iShares GNMA Bond ETF NASDAQ:GNMA Historical Prices

Below are the 3026 trading days of historical prices for GNMA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3026	NASDAQ	GNMA	Fri, Mar 8, 2024	43.67	43.75	43.55	43.56
3025	NASDAQ	GNMA	Thu, Mar 7, 2024	43.56	43.69	43.37	43.47
3024	NASDAQ	GNMA	Wed, Mar 6, 2024	43.40	43.50	43.34	43.41
3023	NASDAQ	GNMA	Tue, Mar 5, 2024	43.09	43.40	43.09	43.37
3022	NASDAQ	GNMA	Mon, Mar 4, 2024	43.09	43.19	43.00	43.09
3021	NASDAQ	GNMA	Fri, Mar 1, 2024	43.00	43.27	42.82	43.22
3020	NASDAQ	GNMA	Thu, Feb 29, 2024	43.11	43.33	43.11	43.19
3019	NASDAQ	GNMA	Wed, Feb 28, 2024	42.99	43.12	42.99	43.11
3018	NASDAQ	GNMA	Tue, Feb 27, 2024	43.02	43.16	42.96	42.97
3017	NASDAQ	GNMA	Mon, Feb 26, 2024	43.06	43.17	42.94	43.03
3016	NASDAQ	GNMA	Fri, Feb 23, 2024	42.92	43.25	42.84	43.18
3015	NASDAQ	GNMA	Thu, Feb 22, 2024	43.05	43.19	42.93	42.95
3014	NASDAQ	GNMA	Wed, Feb 21, 2024	43.26	43.26	42.96	42.97
3013	NASDAQ	GNMA	Tue, Feb 20, 2024	43.02	43.34	43.00	43.17
3012	NASDAQ	GNMA	Fri, Feb 16, 2024	43.11	43.18	43.05	43.11
3011	NASDAQ	GNMA	Thu, Feb 15, 2024	43.25	43.37	43.18	43.28
3010	NASDAQ	GNMA	Wed, Feb 14, 2024	42.83	43.29	42.83	43.11
3009	NASDAQ	GNMA	Tue, Feb 13, 2024	43.15	43.15	42.94	42.94
3008	NASDAQ	GNMA	Mon, Feb 12, 2024	43.34	43.50	43.34	43.40
3007	NASDAQ	GNMA	Fri, Feb 9, 2024	43.37	43.38	43.24	43.32
3006	NASDAQ	GNMA	Thu, Feb 8, 2024	43.26	43.45	43.26	43.34
3005	NASDAQ	GNMA	Wed, Feb 7, 2024	43.52	43.66	43.44	43.48
3004	NASDAQ	GNMA	Tue, Feb 6, 2024	43.29	43.61	43.13	43.55
3003	NASDAQ	GNMA	Mon, Feb 5, 2024	43.33	43.44	43.16	43.27
3002	NASDAQ	GNMA	Fri, Feb 2, 2024	43.81	43.94	43.59	43.72
3001	NASDAQ	GNMA	Thu, Feb 1, 2024	44.07	44.23	44.04	44.14
3000	NASDAQ	GNMA	Wed, Jan 31, 2024	44.11	44.20	43.91	44.04
2999	NASDAQ	GNMA	Tue, Jan 30, 2024	43.90	43.90	43.70	43.85
2998	NASDAQ	GNMA	Mon, Jan 29, 2024	43.67	43.77	43.61	43.77
2997	NASDAQ	GNMA	Fri, Jan 26, 2024	43.71	43.71	43.55	43.55
2996	NASDAQ	GNMA	Thu, Jan 25, 2024	43.45	43.64	43.45	43.58
2995	NASDAQ	GNMA	Wed, Jan 24, 2024	43.59	43.71	43.36	43.37
2994	NASDAQ	GNMA	Tue, Jan 23, 2024	43.58	43.58	43.45	43.49
2993	NASDAQ	GNMA	Mon, Jan 22, 2024	43.70	43.70	43.46	43.58
2992	NASDAQ	GNMA	Fri, Jan 19, 2024	43.49	43.54	43.45	43.49
2991	NASDAQ	GNMA	Thu, Jan 18, 2024	43.57	43.58	43.41	43.43
2990	NASDAQ	GNMA	Wed, Jan 17, 2024	43.59	43.59	43.49	43.54
2989	NASDAQ	GNMA	Tue, Jan 16, 2024	44.02	44.02	43.69	43.74
2988	NASDAQ	GNMA	Fri, Jan 12, 2024	44.14	44.28	44.07	44.15
2987	NASDAQ	GNMA	Thu, Jan 11, 2024	43.75	44.03	43.74	44.00
2986	NASDAQ	GNMA	Wed, Jan 10, 2024	43.88	43.90	43.77	43.77
2985	NASDAQ	GNMA	Tue, Jan 9, 2024	43.95	43.95	43.79	43.81
2984	NASDAQ	GNMA	Mon, Jan 8, 2024	43.77	44.10	43.77	43.90
2983	NASDAQ	GNMA	Fri, Jan 5, 2024	43.66	43.99	43.66	43.71
2982	NASDAQ	GNMA	Thu, Jan 4, 2024	43.97	43.97	43.80	43.86
2981	NASDAQ	GNMA	Wed, Jan 3, 2024	43.86	44.08	43.79	44.08
2980	NASDAQ	GNMA	Tue, Jan 2, 2024	44.02	44.09	43.97	43.97
2979	NASDAQ	GNMA	Fri, Dec 29, 2023	44.18	44.30	44.06	44.25
2978	NASDAQ	GNMA	Thu, Dec 28, 2023	44.24	44.41	44.19	44.24
2977	NASDAQ	GNMA	Wed, Dec 27, 2023	44.28	44.40	44.24	44.38
2976	NASDAQ	GNMA	Tue, Dec 26, 2023	44.10	44.20	44.10	44.13
2975	NASDAQ	GNMA	Fri, Dec 22, 2023	44.14	44.20	44.10	44.15
2974	NASDAQ	GNMA	Thu, Dec 21, 2023	44.15	44.27	44.07	44.16
2973	NASDAQ	GNMA	Wed, Dec 20, 2023	44.19	44.20	43.97	44.15
2972	NASDAQ	GNMA	Tue, Dec 19, 2023	43.87	43.93	43.84	43.89
2971	NASDAQ	GNMA	Mon, Dec 18, 2023	44.00	44.00	43.77	43.83
2970	NASDAQ	GNMA	Fri, Dec 15, 2023	44.06	44.07	43.88	43.99
2969	NASDAQ	GNMA	Thu, Dec 14, 2023	44.08	44.21	44.00	44.06
2968	NASDAQ	GNMA	Wed, Dec 13, 2023	43.44	43.91	43.37	43.86
2967	NASDAQ	GNMA	Tue, Dec 12, 2023	43.10	43.30	43.10	43.24
2966	NASDAQ	GNMA	Mon, Dec 11, 2023	43.12	43.19	43.02	43.15
2965	NASDAQ	GNMA	Fri, Dec 8, 2023	43.06	43.22	43.06	43.17
2964	NASDAQ	GNMA	Thu, Dec 7, 2023	43.34	43.47	43.03	43.38
2963	NASDAQ	GNMA	Wed, Dec 6, 2023	43.38	43.46	43.28	43.32
2962	NASDAQ	GNMA	Tue, Dec 5, 2023	43.14	43.28	43.13	43.24
2961	NASDAQ	GNMA	Mon, Dec 4, 2023	42.83	43.05	42.83	42.99
2960	NASDAQ	GNMA	Fri, Dec 1, 2023	42.77	43.16	42.67	43.11
2959	NASDAQ	GNMA	Thu, Nov 30, 2023	42.76	42.88	42.75	42.86
2958	NASDAQ	GNMA	Wed, Nov 29, 2023	42.78	43.00	42.78	42.97
2957	NASDAQ	GNMA	Tue, Nov 28, 2023	42.45	42.72	42.44	42.70
2956	NASDAQ	GNMA	Mon, Nov 27, 2023	42.21	42.51	42.21	42.47
2955	NASDAQ	GNMA	Fri, Nov 24, 2023	42.29	42.31	42.17	42.22
2954	NASDAQ	GNMA	Wed, Nov 22, 2023	42.59	42.61	42.43	42.50
2953	NASDAQ	GNMA	Tue, Nov 21, 2023	42.47	42.52	42.36	42.45
2952	NASDAQ	GNMA	Mon, Nov 20, 2023	42.20	42.37	42.20	42.35
2951	NASDAQ	GNMA	Fri, Nov 17, 2023	42.26	42.38	42.12	42.35
2950	NASDAQ	GNMA	Thu, Nov 16, 2023	42.02	42.23	42.02	42.16
2949	NASDAQ	GNMA	Wed, Nov 15, 2023	42.00	42.15	41.89	41.97
2948	NASDAQ	GNMA	Tue, Nov 14, 2023	42.18	42.36	42.16	42.27
2947	NASDAQ	GNMA	Mon, Nov 13, 2023	41.50	41.65	41.33	41.65
2946	NASDAQ	GNMA	Fri, Nov 10, 2023	41.86	41.86	41.63	41.69
2945	NASDAQ	GNMA	Thu, Nov 9, 2023	41.91	42.01	41.61	41.61
2944	NASDAQ	GNMA	Wed, Nov 8, 2023	41.91	42.06	41.89	42.02
2943	NASDAQ	GNMA	Tue, Nov 7, 2023	41.78	41.94	41.72	41.86
2942	NASDAQ	GNMA	Mon, Nov 6, 2023	41.78	41.78	41.59	41.61
2941	NASDAQ	GNMA	Fri, Nov 3, 2023	41.99	42.07	41.78	41.87
2940	NASDAQ	GNMA	Thu, Nov 2, 2023	41.59	41.69	41.39	41.47
2939	NASDAQ	GNMA	Wed, Nov 1, 2023	40.82	41.24	40.82	41.22
2938	NASDAQ	GNMA	Tue, Oct 31, 2023	40.77	40.93	40.77	40.84
2937	NASDAQ	GNMA	Mon, Oct 30, 2023	40.68	40.84	40.67	40.76
2936	NASDAQ	GNMA	Fri, Oct 27, 2023	40.84	40.94	40.79	40.90
2935	NASDAQ	GNMA	Thu, Oct 26, 2023	40.52	40.88	40.52	40.85
2934	NASDAQ	GNMA	Wed, Oct 25, 2023	40.68	40.75	40.45	40.53
2933	NASDAQ	GNMA	Tue, Oct 24, 2023	40.81	40.90	40.72	40.88
2932	NASDAQ	GNMA	Mon, Oct 23, 2023	40.34	40.79	40.33	40.72
2931	NASDAQ	GNMA	Fri, Oct 20, 2023	40.70	40.88	40.56	40.60
2930	NASDAQ	GNMA	Thu, Oct 19, 2023	40.50	40.70	40.46	40.50
2929	NASDAQ	GNMA	Wed, Oct 18, 2023	40.84	40.84	40.63	40.69
2928	NASDAQ	GNMA	Tue, Oct 17, 2023	41.02	41.08	40.78	40.88
2927	NASDAQ	GNMA	Mon, Oct 16, 2023	41.38	41.42	41.19	41.26
2926	NASDAQ	GNMA	Fri, Oct 13, 2023	41.46	41.55	41.40	41.46
2925	NASDAQ	GNMA	Thu, Oct 12, 2023	41.66	41.66	41.31	41.36
2924	NASDAQ	GNMA	Wed, Oct 11, 2023	41.60	41.71	41.58	41.65
2923	NASDAQ	GNMA	Tue, Oct 10, 2023	41.29	41.59	40.79	41.51
2922	NASDAQ	GNMA	Mon, Oct 9, 2023	41.32	41.62	41.21	41.54
2921	NASDAQ	GNMA	Fri, Oct 6, 2023	41.14	41.17	40.93	41.07
2920	NASDAQ	GNMA	Thu, Oct 5, 2023	41.18	41.33	41.18	41.30
2919	NASDAQ	GNMA	Wed, Oct 4, 2023	40.92	41.21	40.88	41.18
2918	NASDAQ	GNMA	Tue, Oct 3, 2023	41.12	41.22	40.74	40.80
2917	NASDAQ	GNMA	Mon, Oct 2, 2023	41.00	41.45	40.99	41.23
2916	NASDAQ	GNMA	Fri, Sep 29, 2023	41.96	42.00	41.74	41.78
2915	NASDAQ	GNMA	Thu, Sep 28, 2023	41.58	41.90	41.58	41.89
2914	NASDAQ	GNMA	Wed, Sep 27, 2023	42.11	42.11	41.64	41.72
2913	NASDAQ	GNMA	Tue, Sep 26, 2023	42.03	42.03	41.89	41.95
2912	NASDAQ	GNMA	Mon, Sep 25, 2023	42.08	42.15	41.93	41.93
2911	NASDAQ	GNMA	Fri, Sep 22, 2023	42.19	42.39	42.19	42.33
2910	NASDAQ	GNMA	Thu, Sep 21, 2023	42.28	42.39	41.54	42.16
2909	NASDAQ	GNMA	Wed, Sep 20, 2023	42.71	42.73	42.50	42.54
2908	NASDAQ	GNMA	Tue, Sep 19, 2023	42.70	42.72	42.58	42.60
2907	NASDAQ	GNMA	Mon, Sep 18, 2023	42.55	42.69	42.55	42.67
2906	NASDAQ	GNMA	Fri, Sep 15, 2023	42.71	42.83	42.62	42.62
2905	NASDAQ	GNMA	Thu, Sep 14, 2023	42.86	42.90	42.70	42.74
2904	NASDAQ	GNMA	Wed, Sep 13, 2023	42.72	42.88	42.66	42.85
2903	NASDAQ	GNMA	Tue, Sep 12, 2023	42.71	42.72	42.64	42.65
2902	NASDAQ	GNMA	Mon, Sep 11, 2023	42.64	42.64	42.64	42.64
2901	NASDAQ	GNMA	Fri, Sep 8, 2023	42.68	42.76	42.68	42.68
2900	NASDAQ	GNMA	Thu, Sep 7, 2023	42.56	42.75	42.56	42.75
2899	NASDAQ	GNMA	Wed, Sep 6, 2023	42.64	42.77	42.46	42.51
2898	NASDAQ	GNMA	Tue, Sep 5, 2023	42.76	42.88	42.60	42.60
2897	NASDAQ	GNMA	Fri, Sep 1, 2023	43.00	43.11	42.88	42.88
2896	NASDAQ	GNMA	Thu, Aug 31, 2023	43.26	43.37	43.25	43.25
2895	NASDAQ	GNMA	Wed, Aug 30, 2023	43.20	43.73	43.16	43.16
2894	NASDAQ	GNMA	Tue, Aug 29, 2023	42.83	43.24	42.83	43.21
2893	NASDAQ	GNMA	Mon, Aug 28, 2023	42.83	42.95	42.80	42.91
2892	NASDAQ	GNMA	Fri, Aug 25, 2023	42.64	42.83	42.64	42.77
2891	NASDAQ	GNMA	Thu, Aug 24, 2023	42.74	42.85	42.74	42.74
2890	NASDAQ	GNMA	Wed, Aug 23, 2023	42.71	42.94	42.71	42.93
2889	NASDAQ	GNMA	Tue, Aug 22, 2023	42.39	42.51	42.39	42.48
2888	NASDAQ	GNMA	Mon, Aug 21, 2023	42.41	42.57	42.35	42.38
2887	NASDAQ	GNMA	Fri, Aug 18, 2023	42.54	42.80	42.54	42.60
2886	NASDAQ	GNMA	Thu, Aug 17, 2023	42.63	42.66	42.37	42.50
2885	NASDAQ	GNMA	Wed, Aug 16, 2023	42.67	42.75	42.50	42.51
2884	NASDAQ	GNMA	Tue, Aug 15, 2023	42.64	42.77	42.62	42.68
2883	NASDAQ	GNMA	Mon, Aug 14, 2023	42.72	42.85	42.72	42.76
2882	NASDAQ	GNMA	Fri, Aug 11, 2023	42.94	43.07	42.82	42.82
2881	NASDAQ	GNMA	Thu, Aug 10, 2023	43.42	43.51	43.04	43.14
2880	NASDAQ	GNMA	Wed, Aug 9, 2023	43.22	43.40	43.22	43.40
2879	NASDAQ	GNMA	Tue, Aug 8, 2023	43.22	43.39	43.22	43.36
2878	NASDAQ	GNMA	Mon, Aug 7, 2023	43.18	43.18	43.05	43.17
2877	NASDAQ	GNMA	Fri, Aug 4, 2023	42.96	43.15	42.96	43.11
2876	NASDAQ	GNMA	Thu, Aug 3, 2023	42.86	42.92	42.73	42.82
2875	NASDAQ	GNMA	Wed, Aug 2, 2023	43.04	43.16	42.92	43.02
2874	NASDAQ	GNMA	Tue, Aug 1, 2023	43.25	43.47	43.23	43.24
2873	NASDAQ	GNMA	Mon, Jul 31, 2023	43.63	43.73	43.63	43.70
2872	NASDAQ	GNMA	Fri, Jul 28, 2023	43.55	43.64	43.55	43.60
2871	NASDAQ	GNMA	Thu, Jul 27, 2023	43.79	43.87	43.46	43.49
2870	NASDAQ	GNMA	Wed, Jul 26, 2023	43.70	43.91	43.67	43.89
2869	NASDAQ	GNMA	Tue, Jul 25, 2023	43.71	43.73	43.58	43.70
2868	NASDAQ	GNMA	Mon, Jul 24, 2023	43.75	43.78	43.71	43.71
2867	NASDAQ	GNMA	Fri, Jul 21, 2023	43.91	43.91	43.75	43.75
2866	NASDAQ	GNMA	Thu, Jul 20, 2023	43.83	43.84	43.62	43.69
2865	NASDAQ	GNMA	Wed, Jul 19, 2023	43.96	44.04	43.86	43.95
2864	NASDAQ	GNMA	Tue, Jul 18, 2023	43.92	44.01	43.86	43.86
2863	NASDAQ	GNMA	Mon, Jul 17, 2023	43.86	43.86	43.72	43.83
2862	NASDAQ	GNMA	Fri, Jul 14, 2023	43.93	43.95	43.77	43.77
2861	NASDAQ	GNMA	Thu, Jul 13, 2023	44.01	44.04	43.85	43.98
2860	NASDAQ	GNMA	Wed, Jul 12, 2023	43.57	43.78	43.40	43.78
2859	NASDAQ	GNMA	Tue, Jul 11, 2023	43.33	43.33	43.15	43.22
2858	NASDAQ	GNMA	Mon, Jul 10, 2023	43.10	43.22	43.09	43.17
2857	NASDAQ	GNMA	Fri, Jul 7, 2023	43.13	43.15	43.05	43.12
2856	NASDAQ	GNMA	Thu, Jul 6, 2023	43.18	43.30	43.07	43.15
2855	NASDAQ	GNMA	Wed, Jul 5, 2023	43.69	43.69	43.48	43.50
2854	NASDAQ	GNMA	Mon, Jul 3, 2023	43.69	43.83	43.68	43.68
2853	NASDAQ	GNMA	Fri, Jun 30, 2023	43.79	43.93	43.79	43.84
2852	NASDAQ	GNMA	Thu, Jun 29, 2023	43.92	43.95	43.76	43.86
2851	NASDAQ	GNMA	Wed, Jun 28, 2023	44.11	44.19	44.04	44.13
2850	NASDAQ	GNMA	Tue, Jun 27, 2023	44.12	44.20	44.07	44.11
2849	NASDAQ	GNMA	Mon, Jun 26, 2023	44.06	44.20	44.01	44.14
2848	NASDAQ	GNMA	Fri, Jun 23, 2023	43.97	44.09	43.92	44.02
2847	NASDAQ	GNMA	Thu, Jun 22, 2023	43.95	44.08	43.89	43.89
2846	NASDAQ	GNMA	Wed, Jun 21, 2023	43.87	44.17	43.87	44.13
2845	NASDAQ	GNMA	Tue, Jun 20, 2023	44.12	44.14	43.96	44.00
2844	NASDAQ	GNMA	Fri, Jun 16, 2023	43.95	44.12	43.95	44.04
2843	NASDAQ	GNMA	Thu, Jun 15, 2023	43.97	44.14	43.97	44.09
2842	NASDAQ	GNMA	Wed, Jun 14, 2023	43.63	43.93	43.63	43.86
2841	NASDAQ	GNMA	Tue, Jun 13, 2023	43.85	44.05	43.68	43.76
2840	NASDAQ	GNMA	Mon, Jun 12, 2023	43.84	43.96	43.78	43.96
2839	NASDAQ	GNMA	Fri, Jun 9, 2023	43.81	43.93	43.81	43.87
2838	NASDAQ	GNMA	Thu, Jun 8, 2023	43.80	44.20	43.80	44.07
2837	NASDAQ	GNMA	Wed, Jun 7, 2023	43.99	43.99	43.65	43.71
2836	NASDAQ	GNMA	Tue, Jun 6, 2023	43.93	44.09	43.81	43.96
2835	NASDAQ	GNMA	Mon, Jun 5, 2023	43.79	43.96	43.79	43.84
2834	NASDAQ	GNMA	Fri, Jun 2, 2023	44.03	44.03	43.88	43.95
2833	NASDAQ	GNMA	Thu, Jun 1, 2023	44.03	44.22	44.02	44.13
2832	NASDAQ	GNMA	Wed, May 31, 2023	43.72	44.13	43.72	44.06
2831	NASDAQ	GNMA	Tue, May 30, 2023	43.60	43.95	43.56	43.87
2830	NASDAQ	GNMA	Fri, May 26, 2023	43.48	43.53	43.40	43.47
2829	NASDAQ	GNMA	Thu, May 25, 2023	43.56	43.65	43.48	43.49
2828	NASDAQ	GNMA	Wed, May 24, 2023	43.78	43.90	43.65	43.65
2827	NASDAQ	GNMA	Tue, May 23, 2023	43.66	43.87	43.66	43.78
2826	NASDAQ	GNMA	Mon, May 22, 2023	43.79	43.81	43.69	43.76
2825	NASDAQ	GNMA	Fri, May 19, 2023	43.72	43.89	43.72	43.74
2824	NASDAQ	GNMA	Thu, May 18, 2023	44.00	44.10	43.91	43.93
2823	NASDAQ	GNMA	Wed, May 17, 2023	44.17	44.20	44.10	44.13
2822	NASDAQ	GNMA	Tue, May 16, 2023	44.14	44.21	44.04	44.13
2821	NASDAQ	GNMA	Mon, May 15, 2023	44.33	44.33	44.17	44.22
2820	NASDAQ	GNMA	Fri, May 12, 2023	44.60	44.60	44.29	44.39
2819	NASDAQ	GNMA	Thu, May 11, 2023	44.62	44.66	44.53	44.59
2818	NASDAQ	GNMA	Wed, May 10, 2023	44.31	44.54	44.30	44.50
2817	NASDAQ	GNMA	Tue, May 9, 2023	44.21	44.29	44.15	44.18
2816	NASDAQ	GNMA	Mon, May 8, 2023	44.38	44.42	44.23	44.30
2815	NASDAQ	GNMA	Fri, May 5, 2023	44.54	44.63	44.45	44.52
2814	NASDAQ	GNMA	Thu, May 4, 2023	44.66	44.89	44.63	44.64
2813	NASDAQ	GNMA	Wed, May 3, 2023	44.61	44.71	44.48	44.70
2812	NASDAQ	GNMA	Tue, May 2, 2023	44.06	44.38	44.06	44.32
2811	NASDAQ	GNMA	Mon, May 1, 2023	44.21	44.36	43.89	43.89
2810	NASDAQ	GNMA	Fri, Apr 28, 2023	44.45	44.59	44.39	44.46
2809	NASDAQ	GNMA	Thu, Apr 27, 2023	44.41	44.41	44.26	44.32
2808	NASDAQ	GNMA	Wed, Apr 26, 2023	44.52	44.55	44.38	44.46
2807	NASDAQ	GNMA	Tue, Apr 25, 2023	44.57	44.61	44.48	44.54
2806	NASDAQ	GNMA	Mon, Apr 24, 2023	44.30	44.48	44.30	44.41
2805	NASDAQ	GNMA	Fri, Apr 21, 2023	44.36	44.39	44.22	44.26
2804	NASDAQ	GNMA	Thu, Apr 20, 2023	44.18	44.31	44.17	44.29
2803	NASDAQ	GNMA	Wed, Apr 19, 2023	44.04	44.08	43.95	44.08
2802	NASDAQ	GNMA	Tue, Apr 18, 2023	44.05	44.09	44.01	44.05
2801	NASDAQ	GNMA	Mon, Apr 17, 2023	44.15	44.15	44.03	44.06
2800	NASDAQ	GNMA	Fri, Apr 14, 2023	44.38	44.46	44.28	44.30
2799	NASDAQ	GNMA	Thu, Apr 13, 2023	44.70	44.70	44.46	44.48
2798	NASDAQ	GNMA	Wed, Apr 12, 2023	44.59	44.60	44.33	44.53
2797	NASDAQ	GNMA	Tue, Apr 11, 2023	44.35	44.41	44.25	44.41
2796	NASDAQ	GNMA	Mon, Apr 10, 2023	44.47	44.47	44.26	44.35
2795	NASDAQ	GNMA	Thu, Apr 6, 2023	44.85	44.94	44.61	44.69
2794	NASDAQ	GNMA	Wed, Apr 5, 2023	44.81	45.07	44.81	44.88
2793	NASDAQ	GNMA	Tue, Apr 4, 2023	44.46	44.91	44.45	44.75
2792	NASDAQ	GNMA	Mon, Apr 3, 2023	44.24	44.60	44.17	44.53
2791	NASDAQ	GNMA	Fri, Mar 31, 2023	44.24	44.46	44.24	44.46
2790	NASDAQ	GNMA	Thu, Mar 30, 2023	44.19	44.32	44.17	44.26
2789	NASDAQ	GNMA	Wed, Mar 29, 2023	44.14	44.31	44.06	44.18
2788	NASDAQ	GNMA	Tue, Mar 28, 2023	44.20	44.29	44.06	44.11
2787	NASDAQ	GNMA	Mon, Mar 27, 2023	44.41	44.47	44.24	44.34
2786	NASDAQ	GNMA	Fri, Mar 24, 2023	44.83	44.92	44.71	44.77
2785	NASDAQ	GNMA	Thu, Mar 23, 2023	44.57	44.87	44.57	44.82
2784	NASDAQ	GNMA	Wed, Mar 22, 2023	44.18	44.75	44.14	44.75
2783	NASDAQ	GNMA	Tue, Mar 21, 2023	44.16	44.30	44.08	44.17
2782	NASDAQ	GNMA	Mon, Mar 20, 2023	44.65	44.69	44.20	44.21
2781	NASDAQ	GNMA	Fri, Mar 17, 2023	44.42	44.74	44.35	44.58
2780	NASDAQ	GNMA	Thu, Mar 16, 2023	44.38	44.69	44.18	44.26
2779	NASDAQ	GNMA	Wed, Mar 15, 2023	44.50	44.58	44.20	44.27
2778	NASDAQ	GNMA	Tue, Mar 14, 2023	44.03	44.08	43.79	43.99
2777	NASDAQ	GNMA	Mon, Mar 13, 2023	43.77	44.26	43.77	44.16
2776	NASDAQ	GNMA	Fri, Mar 10, 2023	43.75	43.96	43.59	43.80
2775	NASDAQ	GNMA	Thu, Mar 9, 2023	43.31	43.54	43.21	43.47
2774	NASDAQ	GNMA	Wed, Mar 8, 2023	43.29	43.35	43.11	43.19
2773	NASDAQ	GNMA	Tue, Mar 7, 2023	43.43	43.43	43.17	43.20
2772	NASDAQ	GNMA	Mon, Mar 6, 2023	43.51	43.51	43.30	43.33
2771	NASDAQ	GNMA	Fri, Mar 3, 2023	43.24	43.44	43.14	43.44
2770	NASDAQ	GNMA	Thu, Mar 2, 2023	43.03	43.14	42.95	43.03
2769	NASDAQ	GNMA	Wed, Mar 1, 2023	43.42	43.46	43.14	43.25
2768	NASDAQ	GNMA	Tue, Feb 28, 2023	43.53	43.66	43.45	43.62
2767	NASDAQ	GNMA	Mon, Feb 27, 2023	43.67	43.76	43.62	43.66
2766	NASDAQ	GNMA	Fri, Feb 24, 2023	43.39	43.67	43.39	43.55
2765	NASDAQ	GNMA	Thu, Feb 23, 2023	43.67	43.85	43.67	43.84
2764	NASDAQ	GNMA	Wed, Feb 22, 2023	43.65	43.82	43.63	43.70
2763	NASDAQ	GNMA	Tue, Feb 21, 2023	43.68	43.71	43.45	43.51
2762	NASDAQ	GNMA	Fri, Feb 17, 2023	43.77	44.00	43.77	44.00
2761	NASDAQ	GNMA	Thu, Feb 16, 2023	44.07	44.09	43.92	43.99
2760	NASDAQ	GNMA	Wed, Feb 15, 2023	44.10	44.16	44.02	44.05
2759	NASDAQ	GNMA	Tue, Feb 14, 2023	44.33	44.38	44.04	44.16
2758	NASDAQ	GNMA	Mon, Feb 13, 2023	44.28	44.40	44.28	44.37
2757	NASDAQ	GNMA	Fri, Feb 10, 2023	44.38	44.42	44.20	44.23
2756	NASDAQ	GNMA	Thu, Feb 9, 2023	44.63	44.69	44.41	44.44
2755	NASDAQ	GNMA	Wed, Feb 8, 2023	44.48	44.58	44.48	44.58
2754	NASDAQ	GNMA	Tue, Feb 7, 2023	44.49	44.70	44.42	44.47
2753	NASDAQ	GNMA	Mon, Feb 6, 2023	44.43	44.58	44.41	44.44
2752	NASDAQ	GNMA	Fri, Feb 3, 2023	44.90	45.06	44.81	44.85
2751	NASDAQ	GNMA	Thu, Feb 2, 2023	45.30	45.38	45.13	45.13
2750	NASDAQ	GNMA	Wed, Feb 1, 2023	44.88	45.21	44.77	45.19
2749	NASDAQ	GNMA	Tue, Jan 31, 2023	44.96	44.97	44.79	44.90
2748	NASDAQ	GNMA	Mon, Jan 30, 2023	44.87	44.93	44.75	44.75
2747	NASDAQ	GNMA	Fri, Jan 27, 2023	44.88	45.01	44.88	45.00
2746	NASDAQ	GNMA	Thu, Jan 26, 2023	45.15	45.15	44.95	45.04
2745	NASDAQ	GNMA	Wed, Jan 25, 2023	44.94	45.12	44.93	45.10
2744	NASDAQ	GNMA	Tue, Jan 24, 2023	44.79	45.07	44.75	44.99
2743	NASDAQ	GNMA	Mon, Jan 23, 2023	44.70	44.92	44.69	44.81
2742	NASDAQ	GNMA	Fri, Jan 20, 2023	44.89	45.03	44.78	44.92
2741	NASDAQ	GNMA	Thu, Jan 19, 2023	45.19	45.25	45.07	45.14
2740	NASDAQ	GNMA	Wed, Jan 18, 2023	45.31	45.31	45.10	45.24
2739	NASDAQ	GNMA	Tue, Jan 17, 2023	44.75	44.89	44.75	44.77
2738	NASDAQ	GNMA	Fri, Jan 13, 2023	44.95	45.00	44.79	44.89
2737	NASDAQ	GNMA	Thu, Jan 12, 2023	44.93	45.08	44.78	45.08
2736	NASDAQ	GNMA	Wed, Jan 11, 2023	44.52	44.85	44.50	44.71
2735	NASDAQ	GNMA	Tue, Jan 10, 2023	44.51	44.53	44.29	44.41
2734	NASDAQ	GNMA	Mon, Jan 9, 2023	44.45	44.64	44.45	44.59
2733	NASDAQ	GNMA	Fri, Jan 6, 2023	43.93	44.43	43.93	44.37
2732	NASDAQ	GNMA	Thu, Jan 5, 2023	43.80	43.90	43.73	43.90
2731	NASDAQ	GNMA	Wed, Jan 4, 2023	44.00	44.01	43.86	43.98
2730	NASDAQ	GNMA	Tue, Jan 3, 2023	43.86	43.93	43.65	43.71
2729	NASDAQ	GNMA	Fri, Dec 30, 2022	43.59	43.67	43.47	43.51
2728	NASDAQ	GNMA	Thu, Dec 29, 2022	43.61	43.74	43.58	43.74
2727	NASDAQ	GNMA	Wed, Dec 28, 2022	43.87	43.87	43.57	43.61
2726	NASDAQ	GNMA	Tue, Dec 27, 2022	43.83	43.86	43.64	43.68
2725	NASDAQ	GNMA	Fri, Dec 23, 2022	43.90	44.06	43.90	44.01
2724	NASDAQ	GNMA	Thu, Dec 22, 2022	44.12	44.25	44.10	44.14
2723	NASDAQ	GNMA	Wed, Dec 21, 2022	44.23	44.28	44.12	44.22
2722	NASDAQ	GNMA	Tue, Dec 20, 2022	44.09	44.26	44.00	44.10
2721	NASDAQ	GNMA	Mon, Dec 19, 2022	44.41	44.47	44.32	44.46
2720	NASDAQ	GNMA	Fri, Dec 16, 2022	44.53	44.72	44.45	44.66
2719	NASDAQ	GNMA	Thu, Dec 15, 2022	44.68	44.77	44.54	44.71
2718	NASDAQ	GNMA	Wed, Dec 14, 2022	44.63	44.80	44.51	44.69
2717	NASDAQ	GNMA	Tue, Dec 13, 2022	44.92	44.93	44.37	44.50
2716	NASDAQ	GNMA	Mon, Dec 12, 2022	44.20	44.23	44.10	44.19
2715	NASDAQ	GNMA	Fri, Dec 9, 2022	44.24	44.34	44.06	44.06
2714	NASDAQ	GNMA	Thu, Dec 8, 2022	44.53	44.53	44.27	44.43
2713	NASDAQ	GNMA	Wed, Dec 7, 2022	44.33	44.64	44.27	44.64
2712	NASDAQ	GNMA	Tue, Dec 6, 2022	44.08	44.19	44.02	44.15
2711	NASDAQ	GNMA	Mon, Dec 5, 2022	44.32	44.33	43.89	44.00
2710	NASDAQ	GNMA	Fri, Dec 2, 2022	44.17	44.54	44.10	44.48
2709	NASDAQ	GNMA	Thu, Dec 1, 2022	44.13	44.50	44.08	44.31
2708	NASDAQ	GNMA	Wed, Nov 30, 2022	43.83	44.20	43.70	44.20
2707	NASDAQ	GNMA	Tue, Nov 29, 2022	43.80	43.92	43.71	43.79
2706	NASDAQ	GNMA	Mon, Nov 28, 2022	44.14	44.22	44.02	44.05
2705	NASDAQ	GNMA	Fri, Nov 25, 2022	43.94	44.05	43.94	44.02
2704	NASDAQ	GNMA	Wed, Nov 23, 2022	43.90	44.10	43.90	44.09
2703	NASDAQ	GNMA	Tue, Nov 22, 2022	43.72	43.84	43.69	43.78
2702	NASDAQ	GNMA	Mon, Nov 21, 2022	43.79	43.79	43.58	43.61
2701	NASDAQ	GNMA	Fri, Nov 18, 2022	43.73	43.76	43.55	43.63
2700	NASDAQ	GNMA	Thu, Nov 17, 2022	43.44	43.61	43.43	43.58
2699	NASDAQ	GNMA	Wed, Nov 16, 2022	43.72	43.80	43.61	43.79
2698	NASDAQ	GNMA	Tue, Nov 15, 2022	43.55	43.64	43.40	43.54
2697	NASDAQ	GNMA	Mon, Nov 14, 2022	43.39	43.47	43.18	43.27
2696	NASDAQ	GNMA	Fri, Nov 11, 2022	43.35	43.45	43.28	43.38
2695	NASDAQ	GNMA	Thu, Nov 10, 2022	42.96	43.58	42.82	43.47
2694	NASDAQ	GNMA	Wed, Nov 9, 2022	42.35	42.47	42.35	42.43
2693	NASDAQ	GNMA	Tue, Nov 8, 2022	42.24	42.50	42.24	42.43
2692	NASDAQ	GNMA	Mon, Nov 7, 2022	42.46	42.46	42.27	42.30
2691	NASDAQ	GNMA	Fri, Nov 4, 2022	42.34	42.58	42.33	42.47
2690	NASDAQ	GNMA	Thu, Nov 3, 2022	42.25	42.54	42.25	42.41
2689	NASDAQ	GNMA	Wed, Nov 2, 2022	42.69	42.97	42.55	42.59
2688	NASDAQ	GNMA	Tue, Nov 1, 2022	42.88	42.89	42.54	42.69
2687	NASDAQ	GNMA	Mon, Oct 31, 2022	42.76	42.82	42.58	42.63
2686	NASDAQ	GNMA	Fri, Oct 28, 2022	42.92	42.99	42.78	42.86
2685	NASDAQ	GNMA	Thu, Oct 27, 2022	42.71	43.02	42.68	42.89
2684	NASDAQ	GNMA	Wed, Oct 26, 2022	42.41	42.66	42.41	42.60
2683	NASDAQ	GNMA	Tue, Oct 25, 2022	42.15	42.39	42.14	42.31
2682	NASDAQ	GNMA	Mon, Oct 24, 2022	41.91	42.01	41.80	41.83
2681	NASDAQ	GNMA	Fri, Oct 21, 2022	41.56	41.97	41.56	41.91
2680	NASDAQ	GNMA	Thu, Oct 20, 2022	41.95	41.98	41.64	41.72
2679	NASDAQ	GNMA	Wed, Oct 19, 2022	42.13	42.26	42.03	42.03
2678	NASDAQ	GNMA	Tue, Oct 18, 2022	42.48	42.51	42.24	42.41
2677	NASDAQ	GNMA	Mon, Oct 17, 2022	42.51	42.52	42.25	42.40
2676	NASDAQ	GNMA	Fri, Oct 14, 2022	42.66	42.71	42.12	42.27
2675	NASDAQ	GNMA	Thu, Oct 13, 2022	42.20	42.60	42.19	42.49
2674	NASDAQ	GNMA	Wed, Oct 12, 2022	42.68	42.79	42.58	42.65
2673	NASDAQ	GNMA	Tue, Oct 11, 2022	42.72	42.88	42.69	42.70
2672	NASDAQ	GNMA	Mon, Oct 10, 2022	42.87	42.91	42.82	42.83
2671	NASDAQ	GNMA	Fri, Oct 7, 2022	42.82	42.91	42.78	42.90
2670	NASDAQ	GNMA	Thu, Oct 6, 2022	43.28	43.28	42.95	43.12
2669	NASDAQ	GNMA	Wed, Oct 5, 2022	43.26	43.36	43.10	43.27
2668	NASDAQ	GNMA	Tue, Oct 4, 2022	43.52	43.64	43.45	43.53
2667	NASDAQ	GNMA	Mon, Oct 3, 2022	43.29	43.57	43.21	43.27
2666	NASDAQ	GNMA	Fri, Sep 30, 2022	43.29	43.38	43.01	43.01
2665	NASDAQ	GNMA	Thu, Sep 29, 2022	43.24	43.53	43.12	43.40
2664	NASDAQ	GNMA	Wed, Sep 28, 2022	43.28	43.63	43.14	43.44
2663	NASDAQ	GNMA	Tue, Sep 27, 2022	42.43	42.80	42.21	42.70
2662	NASDAQ	GNMA	Mon, Sep 26, 2022	43.05	43.16	42.29	42.35
2661	NASDAQ	GNMA	Fri, Sep 23, 2022	43.45	43.55	43.06	43.21
2660	NASDAQ	GNMA	Thu, Sep 22, 2022	43.85	43.91	43.51	43.55
2659	NASDAQ	GNMA	Wed, Sep 21, 2022	43.97	44.07	43.70	44.01
2658	NASDAQ	GNMA	Tue, Sep 20, 2022	43.96	44.11	43.91	43.97
2657	NASDAQ	GNMA	Mon, Sep 19, 2022	44.07	44.25	44.06	44.07
2656	NASDAQ	GNMA	Fri, Sep 16, 2022	44.15	44.57	44.15	44.34
2655	NASDAQ	GNMA	Thu, Sep 15, 2022	44.37	44.50	44.32	44.37
2654	NASDAQ	GNMA	Wed, Sep 14, 2022	44.44	44.60	44.44	44.54
2653	NASDAQ	GNMA	Tue, Sep 13, 2022	44.60	44.60	44.37	44.43
2652	NASDAQ	GNMA	Mon, Sep 12, 2022	44.93	44.97	44.77	44.80
2651	NASDAQ	GNMA	Fri, Sep 9, 2022	45.02	45.02	44.83	44.88
2650	NASDAQ	GNMA	Thu, Sep 8, 2022	45.06	45.13	44.95	44.95
2649	NASDAQ	GNMA	Wed, Sep 7, 2022	45.07	45.16	45.01	45.08
2648	NASDAQ	GNMA	Tue, Sep 6, 2022	45.13	45.18	44.80	44.86
2647	NASDAQ	GNMA	Fri, Sep 2, 2022	45.30	45.39	45.26	45.31
2646	NASDAQ	GNMA	Thu, Sep 1, 2022	45.11	45.20	45.03	45.17
2645	NASDAQ	GNMA	Wed, Aug 31, 2022	45.56	45.61	45.36	45.38
2644	NASDAQ	GNMA	Tue, Aug 30, 2022	45.58	45.59	45.43	45.56
2643	NASDAQ	GNMA	Mon, Aug 29, 2022	45.60	45.60	45.50	45.53
2642	NASDAQ	GNMA	Fri, Aug 26, 2022	45.89	45.89	45.74	45.79
2641	NASDAQ	GNMA	Thu, Aug 25, 2022	45.57	45.93	45.57	45.83
2640	NASDAQ	GNMA	Wed, Aug 24, 2022	45.75	45.78	45.67	45.72
2639	NASDAQ	GNMA	Tue, Aug 23, 2022	45.82	46.01	45.78	45.82
2638	NASDAQ	GNMA	Mon, Aug 22, 2022	46.05	46.05	45.75	45.81
2637	NASDAQ	GNMA	Fri, Aug 19, 2022	46.16	46.22	46.02	46.10
2636	NASDAQ	GNMA	Thu, Aug 18, 2022	46.42	46.48	46.32	46.35
2635	NASDAQ	GNMA	Wed, Aug 17, 2022	46.31	46.42	46.23	46.31
2634	NASDAQ	GNMA	Tue, Aug 16, 2022	46.66	46.68	46.47	46.62
2633	NASDAQ	GNMA	Mon, Aug 15, 2022	46.58	46.74	46.56	46.65
2632	NASDAQ	GNMA	Fri, Aug 12, 2022	46.49	46.49	46.40	46.45
2631	NASDAQ	GNMA	Thu, Aug 11, 2022	46.71	46.78	46.38	46.43
2630	NASDAQ	GNMA	Wed, Aug 10, 2022	46.73	46.81	46.52	46.55
2629	NASDAQ	GNMA	Tue, Aug 9, 2022	46.45	46.45	46.30	46.33
2628	NASDAQ	GNMA	Mon, Aug 8, 2022	46.40	46.53	46.39	46.47
2627	NASDAQ	GNMA	Fri, Aug 5, 2022	46.17	46.41	46.12	46.18
2626	NASDAQ	GNMA	Thu, Aug 4, 2022	46.80	46.80	46.64	46.72
2625	NASDAQ	GNMA	Wed, Aug 3, 2022	46.34	46.65	46.29	46.63
2624	NASDAQ	GNMA	Tue, Aug 2, 2022	46.99	47.07	46.26	46.42
2623	NASDAQ	GNMA	Mon, Aug 1, 2022	46.98	47.08	46.95	47.04
2622	NASDAQ	GNMA	Fri, Jul 29, 2022	47.09	47.15	46.90	47.07
2621	NASDAQ	GNMA	Thu, Jul 28, 2022	47.02	47.02	46.81	46.95
2620	NASDAQ	GNMA	Wed, Jul 27, 2022	46.39	46.65	46.39	46.60
2619	NASDAQ	GNMA	Tue, Jul 26, 2022	46.55	46.64	46.32	46.36
2618	NASDAQ	GNMA	Mon, Jul 25, 2022	46.31	46.38	46.25	46.33
2617	NASDAQ	GNMA	Fri, Jul 22, 2022	46.33	46.55	46.20	46.38
2616	NASDAQ	GNMA	Thu, Jul 21, 2022	45.77	46.06	45.74	46.03
2615	NASDAQ	GNMA	Wed, Jul 20, 2022	45.83	45.85	45.62	45.72
2614	NASDAQ	GNMA	Tue, Jul 19, 2022	45.83	45.92	45.64	45.79
2613	NASDAQ	GNMA	Mon, Jul 18, 2022	45.72	45.87	45.70	45.80
2612	NASDAQ	GNMA	Fri, Jul 15, 2022	45.70	45.92	45.70	45.88
2611	NASDAQ	GNMA	Thu, Jul 14, 2022	45.46	45.73	45.46	45.68
2610	NASDAQ	GNMA	Wed, Jul 13, 2022	45.39	47.35	45.39	45.78
2609	NASDAQ	GNMA	Tue, Jul 12, 2022	45.68	45.74	45.62	45.66
2608	NASDAQ	GNMA	Mon, Jul 11, 2022	45.53	45.67	45.46	45.57
2607	NASDAQ	GNMA	Fri, Jul 8, 2022	45.47	45.47	45.33	45.36
2606	NASDAQ	GNMA	Thu, Jul 7, 2022	45.65	45.71	45.34	45.58
2605	NASDAQ	GNMA	Wed, Jul 6, 2022	46.09	46.11	45.62	45.67
2604	NASDAQ	GNMA	Tue, Jul 5, 2022	45.90	46.01	45.84	45.95
2603	NASDAQ	GNMA	Fri, Jul 1, 2022	45.88	46.07	45.79	45.85
2602	NASDAQ	GNMA	Thu, Jun 30, 2022	45.53	45.69	45.45	45.54
2601	NASDAQ	GNMA	Wed, Jun 29, 2022	45.05	45.38	45.05	45.34
2600	NASDAQ	GNMA	Tue, Jun 28, 2022	44.99	45.05	44.97	44.99
2599	NASDAQ	GNMA	Mon, Jun 27, 2022	45.07	45.18	45.03	45.06
2598	NASDAQ	GNMA	Fri, Jun 24, 2022	45.25	45.29	45.12	45.19
2597	NASDAQ	GNMA	Thu, Jun 23, 2022	45.33	45.51	45.20	45.28
2596	NASDAQ	GNMA	Wed, Jun 22, 2022	45.08	45.23	45.03	45.06
2595	NASDAQ	GNMA	Tue, Jun 21, 2022	44.67	44.90	44.55	44.77
2594	NASDAQ	GNMA	Fri, Jun 17, 2022	44.90	44.94	44.73	44.77
2593	NASDAQ	GNMA	Thu, Jun 16, 2022	44.40	44.92	44.29	44.84
2592	NASDAQ	GNMA	Wed, Jun 15, 2022	44.69	44.79	44.40	44.69
2591	NASDAQ	GNMA	Tue, Jun 14, 2022	44.79	44.80	44.27	44.30
2590	NASDAQ	GNMA	Mon, Jun 13, 2022	45.03	45.07	44.55	44.55
2589	NASDAQ	GNMA	Fri, Jun 10, 2022	45.68	45.78	45.36	45.36
2588	NASDAQ	GNMA	Thu, Jun 9, 2022	45.87	45.97	45.84	45.89
2587	NASDAQ	GNMA	Wed, Jun 8, 2022	46.03	46.07	45.80	45.88
2586	NASDAQ	GNMA	Tue, Jun 7, 2022	45.96	46.15	45.95	46.07
2585	NASDAQ	GNMA	Mon, Jun 6, 2022	46.16	46.25	45.81	45.84
2584	NASDAQ	GNMA	Fri, Jun 3, 2022	46.17	46.36	46.17	46.28
2583	NASDAQ	GNMA	Thu, Jun 2, 2022	46.27	46.39	46.20	46.37
2582	NASDAQ	GNMA	Wed, Jun 1, 2022	46.38	46.45	46.15	46.22
2581	NASDAQ	GNMA	Tue, May 31, 2022	46.45	46.53	46.43	46.49
2580	NASDAQ	GNMA	Fri, May 27, 2022	46.78	46.84	46.66	46.84
2579	NASDAQ	GNMA	Thu, May 26, 2022	46.69	46.74	46.55	46.61
2578	NASDAQ	GNMA	Wed, May 25, 2022	46.58	46.73	46.52	46.73
2577	NASDAQ	GNMA	Tue, May 24, 2022	46.38	46.61	46.35	46.56
2576	NASDAQ	GNMA	Mon, May 23, 2022	46.19	46.40	46.19	46.25
2575	NASDAQ	GNMA	Fri, May 20, 2022	46.31	46.42	46.26	46.42
2574	NASDAQ	GNMA	Thu, May 19, 2022	46.34	46.45	46.25	46.33
2573	NASDAQ	GNMA	Wed, May 18, 2022	46.00	46.26	45.96	46.15
2572	NASDAQ	GNMA	Tue, May 17, 2022	46.01	46.07	45.86	46.05
2571	NASDAQ	GNMA	Mon, May 16, 2022	46.19	46.50	46.11	46.29
2570	NASDAQ	GNMA	Fri, May 13, 2022	46.11	46.11	45.91	46.04
2569	NASDAQ	GNMA	Thu, May 12, 2022	46.07	46.25	46.05	46.20
2568	NASDAQ	GNMA	Wed, May 11, 2022	45.73	46.04	45.73	45.95
2567	NASDAQ	GNMA	Tue, May 10, 2022	45.95	46.02	45.88	45.94
2566	NASDAQ	GNMA	Mon, May 9, 2022	45.55	45.69	45.50	45.58
2565	NASDAQ	GNMA	Fri, May 6, 2022	45.47	45.92	45.46	45.54
2564	NASDAQ	GNMA	Thu, May 5, 2022	45.95	45.95	45.52	45.62
2563	NASDAQ	GNMA	Wed, May 4, 2022	45.74	46.18	45.68	46.18
2562	NASDAQ	GNMA	Tue, May 3, 2022	45.89	45.90	45.70	45.75
2561	NASDAQ	GNMA	Mon, May 2, 2022	45.83	45.87	45.63	45.80
2560	NASDAQ	GNMA	Fri, Apr 29, 2022	45.98	46.13	45.98	46.03
2559	NASDAQ	GNMA	Thu, Apr 28, 2022	46.21	46.34	46.00	46.32
2558	NASDAQ	GNMA	Wed, Apr 27, 2022	46.23	46.33	46.20	46.25
2557	NASDAQ	GNMA	Tue, Apr 26, 2022	46.33	46.39	46.24	46.32
2556	NASDAQ	GNMA	Mon, Apr 25, 2022	45.95	46.32	45.95	46.23
2555	NASDAQ	GNMA	Fri, Apr 22, 2022	45.69	45.92	45.68	45.78
2554	NASDAQ	GNMA	Thu, Apr 21, 2022	46.13	46.13	44.91	45.80
2553	NASDAQ	GNMA	Wed, Apr 20, 2022	46.19	46.23	46.12	46.16
2552	NASDAQ	GNMA	Tue, Apr 19, 2022	46.12	46.19	46.01	46.01
2551	NASDAQ	GNMA	Mon, Apr 18, 2022	46.26	46.48	46.26	46.38
2550	NASDAQ	GNMA	Thu, Apr 14, 2022	46.71	46.74	46.45	46.50
2549	NASDAQ	GNMA	Wed, Apr 13, 2022	46.86	47.00	46.79	46.82
2548	NASDAQ	GNMA	Tue, Apr 12, 2022	46.84	46.93	46.29	46.76
2547	NASDAQ	GNMA	Mon, Apr 11, 2022	46.46	46.61	46.44	46.54
2546	NASDAQ	GNMA	Fri, Apr 8, 2022	46.74	46.86	46.71	46.77
2545	NASDAQ	GNMA	Thu, Apr 7, 2022	46.99	47.06	46.94	46.98
2544	NASDAQ	GNMA	Wed, Apr 6, 2022	46.93	47.17	46.93	47.08
2543	NASDAQ	GNMA	Tue, Apr 5, 2022	47.38	47.44	47.08	47.20
2542	NASDAQ	GNMA	Mon, Apr 4, 2022	47.49	47.56	47.38	47.49
2541	NASDAQ	GNMA	Fri, Apr 1, 2022	47.29	47.55	47.20	47.44
2540	NASDAQ	GNMA	Thu, Mar 31, 2022	47.70	47.80	47.61	47.72
2539	NASDAQ	GNMA	Wed, Mar 30, 2022	47.51	47.73	47.45	47.70
2538	NASDAQ	GNMA	Tue, Mar 29, 2022	47.36	47.72	47.30	47.59
2537	NASDAQ	GNMA	Mon, Mar 28, 2022	47.15	47.25	47.15	47.19
2536	NASDAQ	GNMA	Fri, Mar 25, 2022	47.35	47.36	47.09	47.09
2535	NASDAQ	GNMA	Thu, Mar 24, 2022	47.63	47.66	47.56	47.60
2534	NASDAQ	GNMA	Wed, Mar 23, 2022	47.66	47.74	47.47	47.72
2533	NASDAQ	GNMA	Tue, Mar 22, 2022	47.53	47.69	47.53	47.58
2532	NASDAQ	GNMA	Mon, Mar 21, 2022	47.73	47.91	47.60	47.68
2531	NASDAQ	GNMA	Fri, Mar 18, 2022	48.07	48.14	48.02	48.03
2530	NASDAQ	GNMA	Thu, Mar 17, 2022	47.96	48.03	47.90	47.99
2529	NASDAQ	GNMA	Wed, Mar 16, 2022	48.03	48.03	47.61	47.90
2528	NASDAQ	GNMA	Tue, Mar 15, 2022	48.14	48.15	47.97	48.02
2527	NASDAQ	GNMA	Mon, Mar 14, 2022	47.99	48.06	47.80	47.80
2526	NASDAQ	GNMA	Fri, Mar 11, 2022	48.24	48.29	48.15	48.20
2525	NASDAQ	GNMA	Thu, Mar 10, 2022	48.27	48.31	48.19	48.19
2524	NASDAQ	GNMA	Wed, Mar 9, 2022	48.35	48.47	48.26	48.30
2523	NASDAQ	GNMA	Tue, Mar 8, 2022	48.44	48.50	48.39	48.40
2522	NASDAQ	GNMA	Mon, Mar 7, 2022	48.65	48.84	48.54	48.60
2521	NASDAQ	GNMA	Fri, Mar 4, 2022	48.79	48.94	48.78	48.84
2520	NASDAQ	GNMA	Thu, Mar 3, 2022	48.63	48.64	48.51	48.64
2519	NASDAQ	GNMA	Wed, Mar 2, 2022	48.85	48.85	48.27	48.42
2518	NASDAQ	GNMA	Tue, Mar 1, 2022	48.91	49.10	48.91	49.05
2517	NASDAQ	GNMA	Mon, Feb 28, 2022	48.70	48.87	48.69	48.82
2516	NASDAQ	GNMA	Fri, Feb 25, 2022	48.34	48.50	48.32	48.49
2515	NASDAQ	GNMA	Thu, Feb 24, 2022	48.51	48.51	48.37	48.39
2514	NASDAQ	GNMA	Wed, Feb 23, 2022	48.28	48.36	47.90	48.30
2513	NASDAQ	GNMA	Tue, Feb 22, 2022	48.45	48.51	48.41	48.42
2512	NASDAQ	GNMA	Fri, Feb 18, 2022	48.56	48.59	48.51	48.53
2511	NASDAQ	GNMA	Thu, Feb 17, 2022	48.48	48.60	48.48	48.53
2510	NASDAQ	GNMA	Wed, Feb 16, 2022	48.44	48.52	48.41	48.45
2509	NASDAQ	GNMA	Tue, Feb 15, 2022	48.36	48.46	48.36	48.42
2508	NASDAQ	GNMA	Mon, Feb 14, 2022	48.36	48.43	48.29	48.34
2507	NASDAQ	GNMA	Fri, Feb 11, 2022	48.48	48.61	48.36	48.60
2506	NASDAQ	GNMA	Thu, Feb 10, 2022	48.46	48.50	48.27	48.32
2505	NASDAQ	GNMA	Wed, Feb 9, 2022	48.55	48.75	48.55	48.61
2504	NASDAQ	GNMA	Tue, Feb 8, 2022	48.66	48.75	48.66	48.67
2503	NASDAQ	GNMA	Mon, Feb 7, 2022	48.74	48.82	48.71	48.71
2502	NASDAQ	GNMA	Fri, Feb 4, 2022	48.63	48.81	48.63	48.75
2501	NASDAQ	GNMA	Thu, Feb 3, 2022	48.94	49.03	48.91	48.93
2500	NASDAQ	GNMA	Wed, Feb 2, 2022	49.12	49.15	49.08	49.11
2499	NASDAQ	GNMA	Tue, Feb 1, 2022	48.95	49.13	48.95	49.04
2498	NASDAQ	GNMA	Mon, Jan 31, 2022	49.00	49.14	49.00	49.10
2497	NASDAQ	GNMA	Fri, Jan 28, 2022	49.00	49.07	48.79	49.04
2496	NASDAQ	GNMA	Thu, Jan 27, 2022	48.89	48.98	48.89	48.93
2495	NASDAQ	GNMA	Wed, Jan 26, 2022	49.09	49.13	48.84	48.92
2494	NASDAQ	GNMA	Tue, Jan 25, 2022	49.06	49.22	49.05	49.10
2493	NASDAQ	GNMA	Mon, Jan 24, 2022	49.10	49.17	49.08	49.10
2492	NASDAQ	GNMA	Fri, Jan 21, 2022	49.11	49.14	49.08	49.12
2491	NASDAQ	GNMA	Thu, Jan 20, 2022	49.09	49.09	48.97	49.03
2490	NASDAQ	GNMA	Wed, Jan 19, 2022	48.96	49.05	48.91	48.97
2489	NASDAQ	GNMA	Tue, Jan 18, 2022	49.00	49.07	48.81	48.86
2488	NASDAQ	GNMA	Fri, Jan 14, 2022	49.20	49.29	49.03	49.09
2487	NASDAQ	GNMA	Thu, Jan 13, 2022	49.23	49.36	49.23	49.32
2486	NASDAQ	GNMA	Wed, Jan 12, 2022	49.32	49.36	49.21	49.28
2485	NASDAQ	GNMA	Tue, Jan 11, 2022	49.15	49.30	49.15	49.29
2484	NASDAQ	GNMA	Mon, Jan 10, 2022	49.11	49.24	49.11	49.15
2483	NASDAQ	GNMA	Fri, Jan 7, 2022	49.34	49.40	49.18	49.24
2482	NASDAQ	GNMA	Thu, Jan 6, 2022	49.45	49.45	49.39	49.40
2481	NASDAQ	GNMA	Wed, Jan 5, 2022	49.58	49.61	49.41	49.42
2480	NASDAQ	GNMA	Tue, Jan 4, 2022	49.61	49.66	49.55	49.58
2479	NASDAQ	GNMA	Mon, Jan 3, 2022	49.73	49.73	49.53	49.53
2478	NASDAQ	GNMA	Fri, Dec 31, 2021	49.70	49.77	49.60	49.74
2477	NASDAQ	GNMA	Thu, Dec 30, 2021	49.63	49.79	49.63	49.73
2476	NASDAQ	GNMA	Wed, Dec 29, 2021	49.74	49.83	49.67	49.67
2475	NASDAQ	GNMA	Tue, Dec 28, 2021	49.67	49.86	49.67	49.81
2474	NASDAQ	GNMA	Mon, Dec 27, 2021	49.70	49.80	49.69	49.75
2473	NASDAQ	GNMA	Thu, Dec 23, 2021	49.75	49.78	49.67	49.70
2472	NASDAQ	GNMA	Wed, Dec 22, 2021	49.76	49.80	49.70	49.74
2471	NASDAQ	GNMA	Tue, Dec 21, 2021	49.78	49.87	49.72	49.72
2470	NASDAQ	GNMA	Mon, Dec 20, 2021	49.84	49.92	49.78	49.82
2469	NASDAQ	GNMA	Fri, Dec 17, 2021	49.79	49.97	49.79	49.90
2468	NASDAQ	GNMA	Thu, Dec 16, 2021	49.87	49.92	49.79	49.79
2467	NASDAQ	GNMA	Wed, Dec 15, 2021	50.12	50.12	49.74	49.78
2466	NASDAQ	GNMA	Tue, Dec 14, 2021	49.60	49.85	49.60	49.80
2465	NASDAQ	GNMA	Mon, Dec 13, 2021	49.76	49.84	49.74	49.80
2464	NASDAQ	GNMA	Fri, Dec 10, 2021	50.38	50.38	49.74	49.76
2463	NASDAQ	GNMA	Thu, Dec 9, 2021	49.46	49.74	49.46	49.67
2462	NASDAQ	GNMA	Wed, Dec 8, 2021	49.51	49.71	49.36	49.68
2461	NASDAQ	GNMA	Tue, Dec 7, 2021	49.61	49.71	49.61	49.66
2460	NASDAQ	GNMA	Mon, Dec 6, 2021	49.68	49.76	49.64	49.69
2459	NASDAQ	GNMA	Fri, Dec 3, 2021	49.62	49.79	49.62	49.75
2458	NASDAQ	GNMA	Thu, Dec 2, 2021	49.59	49.80	49.59	49.70
2457	NASDAQ	GNMA	Wed, Dec 1, 2021	49.56	49.77	49.56	49.75
2456	NASDAQ	GNMA	Tue, Nov 30, 2021	49.60	49.87	49.59	49.75
2455	NASDAQ	GNMA	Mon, Nov 29, 2021	49.46	49.75	49.46	49.70
2454	NASDAQ	GNMA	Fri, Nov 26, 2021	49.64	49.76	49.64	49.70
2453	NASDAQ	GNMA	Wed, Nov 24, 2021	49.71	49.71	49.54	49.54
2452	NASDAQ	GNMA	Tue, Nov 23, 2021	49.60	49.67	49.55	49.55
2451	NASDAQ	GNMA	Mon, Nov 22, 2021	49.67	49.72	49.62	49.62
2450	NASDAQ	GNMA	Fri, Nov 19, 2021	49.79	49.84	49.75	49.75
2449	NASDAQ	GNMA	Thu, Nov 18, 2021	49.72	49.77	49.69	49.74
2448	NASDAQ	GNMA	Wed, Nov 17, 2021	49.67	49.87	49.67	49.75
2447	NASDAQ	GNMA	Tue, Nov 16, 2021	49.52	49.80	49.52	49.76
2446	NASDAQ	GNMA	Mon, Nov 15, 2021	49.72	49.76	49.66	49.67
2445	NASDAQ	GNMA	Fri, Nov 12, 2021	49.82	49.82	49.74	49.78
2444	NASDAQ	GNMA	Thu, Nov 11, 2021	49.74	49.85	49.70	49.75
2443	NASDAQ	GNMA	Wed, Nov 10, 2021	49.95	49.95	49.69	49.72
2442	NASDAQ	GNMA	Tue, Nov 9, 2021	50.00	50.08	49.99	50.04
2441	NASDAQ	GNMA	Mon, Nov 8, 2021	50.23	50.23	49.93	50.00
2440	NASDAQ	GNMA	Fri, Nov 5, 2021	49.98	50.07	49.98	50.03
2439	NASDAQ	GNMA	Thu, Nov 4, 2021	49.87	49.99	49.82	49.96
2438	NASDAQ	GNMA	Wed, Nov 3, 2021	49.41	49.86	49.41	49.83
2437	NASDAQ	GNMA	Tue, Nov 2, 2021	49.70	49.88	49.70	49.83
2436	NASDAQ	GNMA	Mon, Nov 1, 2021	49.68	49.82	49.68	49.79
2435	NASDAQ	GNMA	Fri, Oct 29, 2021	49.68	49.83	49.68	49.83
2434	NASDAQ	GNMA	Thu, Oct 28, 2021	49.81	49.85	49.77	49.77
2433	NASDAQ	GNMA	Wed, Oct 27, 2021	49.83	49.85	49.79	49.83
2432	NASDAQ	GNMA	Tue, Oct 26, 2021	49.81	49.82	49.76	49.79
2431	NASDAQ	GNMA	Mon, Oct 25, 2021	49.61	49.77	49.61	49.76
2430	NASDAQ	GNMA	Fri, Oct 22, 2021	49.60	49.79	49.60	49.68
2429	NASDAQ	GNMA	Thu, Oct 21, 2021	49.84	49.90	49.69	49.69
2428	NASDAQ	GNMA	Wed, Oct 20, 2021	49.98	49.98	49.86	49.88
2427	NASDAQ	GNMA	Tue, Oct 19, 2021	49.92	49.93	49.88	49.90
2426	NASDAQ	GNMA	Mon, Oct 18, 2021	49.85	49.98	49.85	49.96
2425	NASDAQ	GNMA	Fri, Oct 15, 2021	49.97	50.04	49.94	49.96
2424	NASDAQ	GNMA	Thu, Oct 14, 2021	49.95	50.01	49.95	50.00
2423	NASDAQ	GNMA	Wed, Oct 13, 2021	49.93	49.95	49.92	49.95
2422	NASDAQ	GNMA	Tue, Oct 12, 2021	49.89	49.92	49.88	49.89
2421	NASDAQ	GNMA	Mon, Oct 11, 2021	49.87	49.95	49.87	49.89
2420	NASDAQ	GNMA	Fri, Oct 8, 2021	49.99	49.99	49.92	49.95
2419	NASDAQ	GNMA	Thu, Oct 7, 2021	49.93	50.05	49.93	49.94
2418	NASDAQ	GNMA	Wed, Oct 6, 2021	49.91	50.02	49.91	49.97
2417	NASDAQ	GNMA	Tue, Oct 5, 2021	50.04	50.10	50.00	50.02
2416	NASDAQ	GNMA	Mon, Oct 4, 2021	50.00	50.12	50.00	50.05
2415	NASDAQ	GNMA	Fri, Oct 1, 2021	50.05	50.14	50.05	50.13
2414	NASDAQ	GNMA	Thu, Sep 30, 2021	49.93	50.02	49.92	49.99
2413	NASDAQ	GNMA	Wed, Sep 29, 2021	49.97	49.99	49.94	49.96
2412	NASDAQ	GNMA	Tue, Sep 28, 2021	49.98	50.00	49.97	49.97
2411	NASDAQ	GNMA	Mon, Sep 27, 2021	49.98	50.02	49.96	49.98
2410	NASDAQ	GNMA	Fri, Sep 24, 2021	50.09	50.09	49.97	50.00
2409	NASDAQ	GNMA	Thu, Sep 23, 2021	50.02	50.07	49.98	50.04
2408	NASDAQ	GNMA	Wed, Sep 22, 2021	50.12	50.14	50.03	50.06
2407	NASDAQ	GNMA	Tue, Sep 21, 2021	50.02	50.15	50.02	50.11
2406	NASDAQ	GNMA	Mon, Sep 20, 2021	50.14	50.14	50.10	50.12
2405	NASDAQ	GNMA	Fri, Sep 17, 2021	50.01	50.17	50.01	50.12
2404	NASDAQ	GNMA	Thu, Sep 16, 2021	50.19	50.19	50.08	50.12
2403	NASDAQ	GNMA	Wed, Sep 15, 2021	50.27	50.27	50.12	50.12
2402	NASDAQ	GNMA	Tue, Sep 14, 2021	50.05	50.25	50.05	50.21
2401	NASDAQ	GNMA	Mon, Sep 13, 2021	50.13	50.18	50.13	50.16
2400	NASDAQ	GNMA	Fri, Sep 10, 2021	50.18	50.19	50.12	50.12
2399	NASDAQ	GNMA	Thu, Sep 9, 2021	50.14	50.17	50.13	50.14
2398	NASDAQ	GNMA	Wed, Sep 8, 2021	50.06	50.15	50.06	50.14
2397	NASDAQ	GNMA	Tue, Sep 7, 2021	50.00	50.10	50.00	50.09
2396	NASDAQ	GNMA	Fri, Sep 3, 2021	50.13	50.17	50.06	50.09
2395	NASDAQ	GNMA	Thu, Sep 2, 2021	50.12	50.15	50.08	50.09
2394	NASDAQ	GNMA	Wed, Sep 1, 2021	50.03	50.11	50.03	50.05
2393	NASDAQ	GNMA	Tue, Aug 31, 2021	50.10	50.10	50.02	50.05
2392	NASDAQ	GNMA	Mon, Aug 30, 2021	50.08	50.15	50.03	50.10
2391	NASDAQ	GNMA	Fri, Aug 27, 2021	50.05	50.06	50.02	50.06
2390	NASDAQ	GNMA	Thu, Aug 26, 2021	50.06	50.06	50.03	50.03
2389	NASDAQ	GNMA	Wed, Aug 25, 2021	50.05	50.09	50.01	50.01
2388	NASDAQ	GNMA	Tue, Aug 24, 2021	49.91	50.07	49.91	50.02
2387	NASDAQ	GNMA	Mon, Aug 23, 2021	50.04	50.07	50.03	50.06
2386	NASDAQ	GNMA	Fri, Aug 20, 2021	50.06	50.09	50.01	50.06
2385	NASDAQ	GNMA	Thu, Aug 19, 2021	50.02	50.10	50.02	50.08
2384	NASDAQ	GNMA	Wed, Aug 18, 2021	49.90	50.12	49.90	50.09
2383	NASDAQ	GNMA	Tue, Aug 17, 2021	50.00	50.18	50.00	50.09
2382	NASDAQ	GNMA	Mon, Aug 16, 2021	50.11	50.15	50.07	50.10
2381	NASDAQ	GNMA	Fri, Aug 13, 2021	50.08	50.15	50.07	50.12
2380	NASDAQ	GNMA	Thu, Aug 12, 2021	49.97	50.09	49.97	50.07
2379	NASDAQ	GNMA	Wed, Aug 11, 2021	49.98	50.08	49.98	50.05
2378	NASDAQ	GNMA	Tue, Aug 10, 2021	50.01	50.05	49.97	49.98
2377	NASDAQ	GNMA	Mon, Aug 9, 2021	49.95	50.11	49.95	50.04
2376	NASDAQ	GNMA	Fri, Aug 6, 2021	50.08	50.14	50.02	50.02
2375	NASDAQ	GNMA	Thu, Aug 5, 2021	50.18	50.19	50.10	50.12
2374	NASDAQ	GNMA	Wed, Aug 4, 2021	50.20	50.25	50.11	50.16
2373	NASDAQ	GNMA	Tue, Aug 3, 2021	50.10	50.22	50.10	50.19
2372	NASDAQ	GNMA	Mon, Aug 2, 2021	50.19	50.26	50.19	50.23
2371	NASDAQ	GNMA	Fri, Jul 30, 2021	50.14	50.17	50.10	50.12
2370	NASDAQ	GNMA	Thu, Jul 29, 2021	50.07	50.16	50.06	50.12
2369	NASDAQ	GNMA	Wed, Jul 28, 2021	50.14	50.19	50.10	50.14
2368	NASDAQ	GNMA	Tue, Jul 27, 2021	50.06	50.21	50.06	50.20
2367	NASDAQ	GNMA	Mon, Jul 26, 2021	50.08	50.14	50.08	50.08
2366	NASDAQ	GNMA	Fri, Jul 23, 2021	50.11	50.11	50.04	50.08
2365	NASDAQ	GNMA	Thu, Jul 22, 2021	50.02	50.12	50.02	50.08
2364	NASDAQ	GNMA	Wed, Jul 21, 2021	50.00	50.12	50.00	50.05
2363	NASDAQ	GNMA	Tue, Jul 20, 2021	50.11	50.14	50.11	50.13
2362	NASDAQ	GNMA	Mon, Jul 19, 2021	50.16	50.20	50.15	50.17
2361	NASDAQ	GNMA	Fri, Jul 16, 2021	50.09	50.11	50.07	50.10
2360	NASDAQ	GNMA	Thu, Jul 15, 2021	50.00	50.11	50.00	50.08
2359	NASDAQ	GNMA	Wed, Jul 14, 2021	50.29	50.29	50.04	50.05
2358	NASDAQ	GNMA	Tue, Jul 13, 2021	50.00	50.00	49.96	49.96
2357	NASDAQ	GNMA	Mon, Jul 12, 2021	49.98	50.06	49.98	50.03
2356	NASDAQ	GNMA	Fri, Jul 9, 2021	50.06	50.10	50.05	50.05
2355	NASDAQ	GNMA	Thu, Jul 8, 2021	50.33	50.33	50.08	50.13
2354	NASDAQ	GNMA	Wed, Jul 7, 2021	50.07	50.13	50.06	50.10
2353	NASDAQ	GNMA	Tue, Jul 6, 2021	49.99	50.13	49.99	50.08
2352	NASDAQ	GNMA	Fri, Jul 2, 2021	49.94	50.06	49.94	50.00
2351	NASDAQ	GNMA	Thu, Jul 1, 2021	49.97	50.05	49.97	50.03
2350	NASDAQ	GNMA	Wed, Jun 30, 2021	50.01	50.04	49.99	50.00
2349	NASDAQ	GNMA	Tue, Jun 29, 2021	49.90	50.02	49.90	49.99
2348	NASDAQ	GNMA	Mon, Jun 28, 2021	49.88	50.00	49.88	49.97
2347	NASDAQ	GNMA	Fri, Jun 25, 2021	50.22	50.22	49.95	49.95
2346	NASDAQ	GNMA	Thu, Jun 24, 2021	49.96	50.01	49.96	49.98
2345	NASDAQ	GNMA	Wed, Jun 23, 2021	49.90	50.00	49.90	49.97
2344	NASDAQ	GNMA	Tue, Jun 22, 2021	49.93	50.01	49.93	49.98
2343	NASDAQ	GNMA	Mon, Jun 21, 2021	49.98	50.07	49.98	49.99
2342	NASDAQ	GNMA	Fri, Jun 18, 2021	50.21	50.21	49.98	50.02
2341	NASDAQ	GNMA	Thu, Jun 17, 2021	49.99	50.07	49.99	50.03
2340	NASDAQ	GNMA	Wed, Jun 16, 2021	50.21	50.21	49.95	49.98
2339	NASDAQ	GNMA	Tue, Jun 15, 2021	50.32	50.32	50.06	50.07
2338	NASDAQ	GNMA	Mon, Jun 14, 2021	50.06	50.17	50.02	50.02
2337	NASDAQ	GNMA	Fri, Jun 11, 2021	50.18	50.37	50.10	50.13
2336	NASDAQ	GNMA	Thu, Jun 10, 2021	50.11	50.15	50.08	50.14
2335	NASDAQ	GNMA	Wed, Jun 9, 2021	50.00	50.15	50.00	50.11
2334	NASDAQ	GNMA	Tue, Jun 8, 2021	50.10	50.12	50.07	50.11
2333	NASDAQ	GNMA	Mon, Jun 7, 2021	50.07	50.07	50.00	50.03
2332	NASDAQ	GNMA	Fri, Jun 4, 2021	49.92	50.07	49.92	50.07
2331	NASDAQ	GNMA	Thu, Jun 3, 2021	49.96	50.04	49.91	49.96
2330	NASDAQ	GNMA	Wed, Jun 2, 2021	50.04	50.09	50.01	50.05
2329	NASDAQ	GNMA	Tue, Jun 1, 2021	50.22	50.22	50.01	50.04
2328	NASDAQ	GNMA	Fri, May 28, 2021	50.15	50.15	50.06	50.12
2327	NASDAQ	GNMA	Thu, May 27, 2021	50.31	50.31	50.06	50.06
2326	NASDAQ	GNMA	Wed, May 26, 2021	50.12	50.17	50.01	50.15
2325	NASDAQ	GNMA	Tue, May 25, 2021	50.06	50.25	50.05	50.19
2324	NASDAQ	GNMA	Mon, May 24, 2021	50.10	50.10	49.85	50.09
2323	NASDAQ	GNMA	Fri, May 21, 2021	50.10	50.12	49.99	50.09
2322	NASDAQ	GNMA	Thu, May 20, 2021	50.07	50.14	50.04	50.11
2321	NASDAQ	GNMA	Wed, May 19, 2021	50.12	50.17	50.00	50.03
2320	NASDAQ	GNMA	Tue, May 18, 2021	50.14	50.15	50.08	50.13
2319	NASDAQ	GNMA	Mon, May 17, 2021	50.22	50.22	50.10	50.14
2318	NASDAQ	GNMA	Fri, May 14, 2021	50.15	50.15	50.11	50.13
2317	NASDAQ	GNMA	Thu, May 13, 2021	50.15	50.17	50.08	50.13
2316	NASDAQ	GNMA	Wed, May 12, 2021	50.32	50.32	49.94	49.97
2315	NASDAQ	GNMA	Tue, May 11, 2021	50.16	50.23	50.08	50.08
2314	NASDAQ	GNMA	Mon, May 10, 2021	50.26	50.33	50.20	50.27
2313	NASDAQ	GNMA	Fri, May 7, 2021	50.27	50.40	50.27	50.31
2312	NASDAQ	GNMA	Thu, May 6, 2021	50.36	50.36	50.28	50.31
2311	NASDAQ	GNMA	Wed, May 5, 2021	50.33	50.36	50.29	50.33
2310	NASDAQ	GNMA	Tue, May 4, 2021	50.30	50.36	50.27	50.27
2309	NASDAQ	GNMA	Mon, May 3, 2021	50.41	50.41	50.30	50.32
2308	NASDAQ	GNMA	Fri, Apr 30, 2021	50.32	50.39	50.29	50.37
2307	NASDAQ	GNMA	Thu, Apr 29, 2021	50.26	50.30	50.26	50.28
2306	NASDAQ	GNMA	Wed, Apr 28, 2021	50.18	50.29	50.18	50.22
2305	NASDAQ	GNMA	Tue, Apr 27, 2021	50.40	50.40	50.15	50.21
2304	NASDAQ	GNMA	Mon, Apr 26, 2021	50.16	50.36	50.16	50.31
2303	NASDAQ	GNMA	Fri, Apr 23, 2021	50.48	50.48	50.33	50.36
2302	NASDAQ	GNMA	Thu, Apr 22, 2021	50.40	50.47	50.36	50.41
2301	NASDAQ	GNMA	Wed, Apr 21, 2021	50.35	50.40	50.35	50.38
2300	NASDAQ	GNMA	Tue, Apr 20, 2021	50.40	50.40	50.36	50.37
2299	NASDAQ	GNMA	Mon, Apr 19, 2021	50.32	50.40	50.31	50.37
2298	NASDAQ	GNMA	Fri, Apr 16, 2021	50.26	50.41	50.26	50.36
2297	NASDAQ	GNMA	Thu, Apr 15, 2021	50.38	50.42	50.37	50.41
2296	NASDAQ	GNMA	Wed, Apr 14, 2021	50.34	50.39	50.33	50.35
2295	NASDAQ	GNMA	Tue, Apr 13, 2021	50.35	50.39	50.32	50.34
2294	NASDAQ	GNMA	Mon, Apr 12, 2021	50.19	50.33	50.19	50.30
2293	NASDAQ	GNMA	Fri, Apr 9, 2021	50.25	50.33	50.25	50.30
2292	NASDAQ	GNMA	Thu, Apr 8, 2021	50.27	50.45	50.15	50.28
2291	NASDAQ	GNMA	Wed, Apr 7, 2021	50.25	50.41	50.17	50.27
2290	NASDAQ	GNMA	Tue, Apr 6, 2021	50.21	50.45	50.21	50.39
2289	NASDAQ	GNMA	Mon, Apr 5, 2021	50.30	50.40	50.30	50.34
2288	NASDAQ	GNMA	Thu, Apr 1, 2021	50.36	50.36	50.22	50.29
2287	NASDAQ	GNMA	Wed, Mar 31, 2021	50.35	50.39	50.26	50.29
2286	NASDAQ	GNMA	Tue, Mar 30, 2021	50.26	50.31	50.25	50.30
2285	NASDAQ	GNMA	Mon, Mar 29, 2021	50.32	50.40	50.25	50.26
2284	NASDAQ	GNMA	Fri, Mar 26, 2021	50.34	50.38	50.27	50.30
2283	NASDAQ	GNMA	Thu, Mar 25, 2021	50.25	50.45	50.25	50.45
2282	NASDAQ	GNMA	Wed, Mar 24, 2021	50.40	50.40	50.35	50.37
2281	NASDAQ	GNMA	Tue, Mar 23, 2021	50.27	50.40	50.20	50.32
2280	NASDAQ	GNMA	Mon, Mar 22, 2021	49.07	50.55	49.03	50.28
2279	NASDAQ	GNMA	Fri, Mar 19, 2021	50.18	50.42	50.09	50.24
2278	NASDAQ	GNMA	Thu, Mar 18, 2021	50.19	50.36	50.12	50.22
2277	NASDAQ	GNMA	Wed, Mar 17, 2021	50.30	50.41	50.25	50.35
2276	NASDAQ	GNMA	Tue, Mar 16, 2021	50.34	50.42	50.34	50.37
2275	NASDAQ	GNMA	Mon, Mar 15, 2021	50.55	50.55	50.32	50.35
2274	NASDAQ	GNMA	Fri, Mar 12, 2021	50.39	50.48	50.33	50.33
2273	NASDAQ	GNMA	Thu, Mar 11, 2021	50.37	50.43	50.32	50.39
2272	NASDAQ	GNMA	Wed, Mar 10, 2021	50.43	50.43	50.27	50.34
2271	NASDAQ	GNMA	Tue, Mar 9, 2021	50.17	50.43	50.17	50.32
2270	NASDAQ	GNMA	Mon, Mar 8, 2021	50.24	50.35	50.24	50.29
2269	NASDAQ	GNMA	Fri, Mar 5, 2021	50.29	50.40	50.21	50.35
2268	NASDAQ	GNMA	Thu, Mar 4, 2021	50.45	50.47	50.39	50.41
2267	NASDAQ	GNMA	Wed, Mar 3, 2021	50.22	50.46	50.22	50.45
2266	NASDAQ	GNMA	Tue, Mar 2, 2021	50.44	50.46	50.38	50.43
2265	NASDAQ	GNMA	Mon, Mar 1, 2021	50.49	50.54	50.43	50.46
2264	NASDAQ	GNMA	Fri, Feb 26, 2021	50.09	50.41	49.93	50.33
2263	NASDAQ	GNMA	Thu, Feb 25, 2021	50.51	50.55	50.24	50.33
2262	NASDAQ	GNMA	Wed, Feb 24, 2021	50.46	50.61	50.46	50.56
2261	NASDAQ	GNMA	Tue, Feb 23, 2021	50.62	50.65	50.54	50.57
2260	NASDAQ	GNMA	Mon, Feb 22, 2021	50.66	50.71	50.64	50.65
2259	NASDAQ	GNMA	Fri, Feb 19, 2021	50.69	50.70	50.64	50.67
2258	NASDAQ	GNMA	Thu, Feb 18, 2021	50.70	50.73	50.69	50.71
2257	NASDAQ	GNMA	Wed, Feb 17, 2021	50.65	50.69	50.63	50.68
2256	NASDAQ	GNMA	Tue, Feb 16, 2021	50.75	50.75	50.61	50.66
2255	NASDAQ	GNMA	Fri, Feb 12, 2021	50.80	50.84	50.73	50.77
2254	NASDAQ	GNMA	Thu, Feb 11, 2021	50.77	50.85	50.75	50.83
2253	NASDAQ	GNMA	Wed, Feb 10, 2021	50.83	50.86	50.80	50.82
2252	NASDAQ	GNMA	Tue, Feb 9, 2021	50.80	50.80	50.77	50.79
2251	NASDAQ	GNMA	Mon, Feb 8, 2021	50.68	50.81	50.68	50.79
2250	NASDAQ	GNMA	Fri, Feb 5, 2021	50.81	50.85	50.80	50.83
2249	NASDAQ	GNMA	Thu, Feb 4, 2021	50.80	50.83	50.77	50.83
2248	NASDAQ	GNMA	Wed, Feb 3, 2021	50.80	50.92	50.80	50.86
2247	NASDAQ	GNMA	Tue, Feb 2, 2021	50.83	50.87	50.79	50.86
2246	NASDAQ	GNMA	Mon, Feb 1, 2021	50.73	50.86	50.73	50.84
2245	NASDAQ	GNMA	Fri, Jan 29, 2021	50.82	50.91	50.82	50.88
2244	NASDAQ	GNMA	Thu, Jan 28, 2021	50.90	50.91	50.84	50.84
2243	NASDAQ	GNMA	Wed, Jan 27, 2021	50.94	50.94	50.85	50.86
2242	NASDAQ	GNMA	Tue, Jan 26, 2021	50.90	50.92	50.44	50.89
2241	NASDAQ	GNMA	Mon, Jan 25, 2021	50.91	50.93	50.86	50.91
2240	NASDAQ	GNMA	Fri, Jan 22, 2021	50.91	50.98	50.90	50.93
2239	NASDAQ	GNMA	Thu, Jan 21, 2021	50.93	50.99	50.89	50.93
2238	NASDAQ	GNMA	Wed, Jan 20, 2021	50.95	50.95	50.86	50.93
2237	NASDAQ	GNMA	Tue, Jan 19, 2021	50.89	50.95	50.87	50.91
2236	NASDAQ	GNMA	Fri, Jan 15, 2021	50.91	50.97	50.88	50.93
2235	NASDAQ	GNMA	Thu, Jan 14, 2021	50.98	50.98	50.89	50.95
2234	NASDAQ	GNMA	Wed, Jan 13, 2021	50.84	50.97	50.84	50.97
2233	NASDAQ	GNMA	Tue, Jan 12, 2021	50.92	50.96	50.86	50.92
2232	NASDAQ	GNMA	Mon, Jan 11, 2021	50.94	50.96	50.91	50.95
2231	NASDAQ	GNMA	Fri, Jan 8, 2021	50.95	51.01	50.95	50.98
2230	NASDAQ	GNMA	Thu, Jan 7, 2021	51.02	51.05	50.96	50.97
2229	NASDAQ	GNMA	Wed, Jan 6, 2021	50.99	51.00	50.95	50.98
2228	NASDAQ	GNMA	Tue, Jan 5, 2021	51.05	51.05	50.96	51.03
2227	NASDAQ	GNMA	Mon, Jan 4, 2021	51.00	51.04	50.98	50.98
2226	NASDAQ	GNMA	Thu, Dec 31, 2020	50.96	51.04	50.96	51.00
2225	NASDAQ	GNMA	Wed, Dec 30, 2020	50.95	51.02	50.95	51.00
2224	NASDAQ	GNMA	Tue, Dec 29, 2020	50.99	51.02	50.97	51.02
2223	NASDAQ	GNMA	Mon, Dec 28, 2020	51.00	51.01	50.95	50.96
2222	NASDAQ	GNMA	Thu, Dec 24, 2020	50.97	51.02	50.95	50.95
2221	NASDAQ	GNMA	Wed, Dec 23, 2020	50.95	51.02	50.95	50.99
2220	NASDAQ	GNMA	Tue, Dec 22, 2020	50.98	51.04	50.95	51.01
2219	NASDAQ	GNMA	Mon, Dec 21, 2020	50.95	51.02	50.94	50.99
2218	NASDAQ	GNMA	Fri, Dec 18, 2020	50.94	50.99	50.90	50.99
2217	NASDAQ	GNMA	Thu, Dec 17, 2020	50.89	50.95	50.85	50.93
2216	NASDAQ	GNMA	Wed, Dec 16, 2020	50.78	50.87	50.78	50.86
2215	NASDAQ	GNMA	Tue, Dec 15, 2020	50.80	50.85	50.78	50.83
2214	NASDAQ	GNMA	Mon, Dec 14, 2020	50.82	50.87	50.80	50.84
2213	NASDAQ	GNMA	Fri, Dec 11, 2020	50.78	50.83	50.78	50.83
2212	NASDAQ	GNMA	Thu, Dec 10, 2020	50.78	50.86	50.78	50.83
2211	NASDAQ	GNMA	Wed, Dec 9, 2020	50.88	50.88	50.81	50.82
2210	NASDAQ	GNMA	Tue, Dec 8, 2020	50.87	50.91	50.85	50.88
2209	NASDAQ	GNMA	Mon, Dec 7, 2020	50.89	50.91	50.84	50.87
2208	NASDAQ	GNMA	Fri, Dec 4, 2020	50.87	50.92	50.86	50.89
2207	NASDAQ	GNMA	Thu, Dec 3, 2020	50.93	50.95	50.89	50.95
2206	NASDAQ	GNMA	Wed, Dec 2, 2020	50.86	50.92	50.85	50.89
2205	NASDAQ	GNMA	Tue, Dec 1, 2020	50.86	50.95	50.84	50.86
2204	NASDAQ	GNMA	Mon, Nov 30, 2020	50.95	50.97	50.92	50.96
2203	NASDAQ	GNMA	Fri, Nov 27, 2020	50.85	50.98	50.85	50.97
2202	NASDAQ	GNMA	Wed, Nov 25, 2020	50.93	50.97	50.89	50.95
2201	NASDAQ	GNMA	Tue, Nov 24, 2020	50.91	50.96	50.90	50.95
2200	NASDAQ	GNMA	Mon, Nov 23, 2020	50.93	51.05	50.91	50.93
2199	NASDAQ	GNMA	Fri, Nov 20, 2020	50.93	51.02	50.91	50.95
2198	NASDAQ	GNMA	Thu, Nov 19, 2020	50.97	50.99	50.93	50.97
2197	NASDAQ	GNMA	Wed, Nov 18, 2020	50.82	50.96	50.82	50.90
2196	NASDAQ	GNMA	Tue, Nov 17, 2020	50.78	50.93	50.78	50.90
2195	NASDAQ	GNMA	Mon, Nov 16, 2020	50.87	50.92	50.82	50.87
2194	NASDAQ	GNMA	Fri, Nov 13, 2020	50.86	50.90	50.86	50.89
2193	NASDAQ	GNMA	Thu, Nov 12, 2020	50.59	50.90	50.59	50.88
2192	NASDAQ	GNMA	Wed, Nov 11, 2020	50.81	50.84	50.79	50.84
2191	NASDAQ	GNMA	Tue, Nov 10, 2020	50.75	50.80	50.73	50.77
2190	NASDAQ	GNMA	Mon, Nov 9, 2020	50.85	50.96	50.72	50.79
2189	NASDAQ	GNMA	Fri, Nov 6, 2020	50.92	50.92	50.87	50.88
2188	NASDAQ	GNMA	Thu, Nov 5, 2020	50.92	50.96	50.89	50.90
2187	NASDAQ	GNMA	Wed, Nov 4, 2020	50.95	50.95	50.89	50.92
2186	NASDAQ	GNMA	Tue, Nov 3, 2020	50.88	50.89	50.84	50.89
2185	NASDAQ	GNMA	Mon, Nov 2, 2020	50.95	50.95	50.84	50.86
2184	NASDAQ	GNMA	Fri, Oct 30, 2020	50.94	51.00	50.93	50.98
2183	NASDAQ	GNMA	Thu, Oct 29, 2020	50.96	51.02	50.96	50.98
2182	NASDAQ	GNMA	Wed, Oct 28, 2020	50.96	50.99	50.96	50.97
2181	NASDAQ	GNMA	Tue, Oct 27, 2020	51.03	51.10	50.95	50.99
2180	NASDAQ	GNMA	Mon, Oct 26, 2020	50.97	51.03	50.94	51.03
2179	NASDAQ	GNMA	Fri, Oct 23, 2020	50.96	51.04	50.91	50.92
2178	NASDAQ	GNMA	Thu, Oct 22, 2020	51.00	51.02	50.97	51.01
2177	NASDAQ	GNMA	Wed, Oct 21, 2020	50.98	51.02	50.95	51.01
2176	NASDAQ	GNMA	Tue, Oct 20, 2020	50.97	51.06	50.95	50.95
2175	NASDAQ	GNMA	Mon, Oct 19, 2020	50.94	51.03	50.94	51.00
2174	NASDAQ	GNMA	Fri, Oct 16, 2020	51.00	51.02	50.95	50.98
2173	NASDAQ	GNMA	Thu, Oct 15, 2020	51.14	51.14	50.91	50.98
2172	NASDAQ	GNMA	Wed, Oct 14, 2020	50.90	51.00	50.90	51.00
2171	NASDAQ	GNMA	Tue, Oct 13, 2020	51.04	51.06	50.93	50.93
2170	NASDAQ	GNMA	Mon, Oct 12, 2020	51.03	51.08	50.93	51.07
2169	NASDAQ	GNMA	Fri, Oct 9, 2020	51.02	51.03	50.91	50.97
2168	NASDAQ	GNMA	Thu, Oct 8, 2020	50.60	51.08	50.60	51.00
2167	NASDAQ	GNMA	Wed, Oct 7, 2020	51.02	51.07	51.01	51.04
2166	NASDAQ	GNMA	Tue, Oct 6, 2020	50.92	51.05	50.84	51.03
2165	NASDAQ	GNMA	Mon, Oct 5, 2020	50.99	51.00	50.86	50.87
2164	NASDAQ	GNMA	Fri, Oct 2, 2020	50.95	51.06	50.95	50.95
2163	NASDAQ	GNMA	Thu, Oct 1, 2020	51.16	51.18	50.84	51.03
2162	NASDAQ	GNMA	Wed, Sep 30, 2020	51.12	51.12	51.06	51.11
2161	NASDAQ	GNMA	Tue, Sep 29, 2020	50.95	51.11	50.95	51.06
2160	NASDAQ	GNMA	Mon, Sep 28, 2020	50.94	51.13	50.94	51.07
2159	NASDAQ	GNMA	Fri, Sep 25, 2020	51.00	51.05	51.00	51.03
2158	NASDAQ	GNMA	Thu, Sep 24, 2020	51.00	51.02	51.00	51.02
2157	NASDAQ	GNMA	Wed, Sep 23, 2020	50.91	50.99	50.90	50.98
2156	NASDAQ	GNMA	Tue, Sep 22, 2020	50.87	51.00	50.85	50.92
2155	NASDAQ	GNMA	Mon, Sep 21, 2020	51.10	51.10	51.00	51.00
2154	NASDAQ	GNMA	Fri, Sep 18, 2020	51.05	51.06	51.00	51.02
2153	NASDAQ	GNMA	Thu, Sep 17, 2020	51.02	51.09	51.01	51.05
2152	NASDAQ	GNMA	Wed, Sep 16, 2020	51.25	51.25	51.00	51.00
2151	NASDAQ	GNMA	Tue, Sep 15, 2020	51.27	51.27	51.09	51.09
2150	NASDAQ	GNMA	Mon, Sep 14, 2020	51.12	51.30	51.12	51.17
2149	NASDAQ	GNMA	Fri, Sep 11, 2020	51.21	51.21	51.15	51.15
2148	NASDAQ	GNMA	Thu, Sep 10, 2020	51.14	51.22	51.10	51.10
2147	NASDAQ	GNMA	Wed, Sep 9, 2020	51.25	51.25	51.13	51.18
2146	NASDAQ	GNMA	Tue, Sep 8, 2020	51.25	51.26	51.13	51.15
2145	NASDAQ	GNMA	Fri, Sep 4, 2020	51.33	51.33	51.06	51.13
2144	NASDAQ	GNMA	Thu, Sep 3, 2020	51.10	51.20	51.10	51.15
2143	NASDAQ	GNMA	Wed, Sep 2, 2020	51.41	51.41	51.12	51.17
2142	NASDAQ	GNMA	Tue, Sep 1, 2020	51.19	51.19	51.07	51.14
2141	NASDAQ	GNMA	Mon, Aug 31, 2020	51.16	51.19	51.12	51.15
2140	NASDAQ	GNMA	Fri, Aug 28, 2020	51.14	51.20	51.07	51.07
2139	NASDAQ	GNMA	Thu, Aug 27, 2020	51.15	51.17	51.00	51.10
2138	NASDAQ	GNMA	Wed, Aug 26, 2020	51.13	51.17	51.05	51.14
2137	NASDAQ	GNMA	Tue, Aug 25, 2020	51.16	51.16	51.10	51.12
2136	NASDAQ	GNMA	Mon, Aug 24, 2020	51.17	51.26	51.15	51.17
2135	NASDAQ	GNMA	Fri, Aug 21, 2020	51.19	51.21	51.15	51.15
2134	NASDAQ	GNMA	Thu, Aug 20, 2020	51.25	51.31	51.15	51.26
2133	NASDAQ	GNMA	Wed, Aug 19, 2020	51.29	51.40	51.22	51.25
2132	NASDAQ	GNMA	Tue, Aug 18, 2020	51.63	51.63	51.27	51.29
2131	NASDAQ	GNMA	Mon, Aug 17, 2020	51.24	51.59	51.19	51.31
2130	NASDAQ	GNMA	Fri, Aug 14, 2020	51.51	51.51	51.12	51.20
2129	NASDAQ	GNMA	Thu, Aug 13, 2020	51.40	51.40	51.12	51.12
2128	NASDAQ	GNMA	Wed, Aug 12, 2020	51.18	51.24	51.14	51.21
2127	NASDAQ	GNMA	Tue, Aug 11, 2020	51.13	51.25	51.13	51.15
2126	NASDAQ	GNMA	Mon, Aug 10, 2020	51.35	51.35	51.22	51.22
2125	NASDAQ	GNMA	Fri, Aug 7, 2020	51.12	51.25	51.12	51.25
2124	NASDAQ	GNMA	Thu, Aug 6, 2020	51.15	51.21	51.13	51.14
2123	NASDAQ	GNMA	Wed, Aug 5, 2020	51.22	51.24	51.12	51.15
2122	NASDAQ	GNMA	Tue, Aug 4, 2020	51.17	51.28	51.17	51.22
2121	NASDAQ	GNMA	Mon, Aug 3, 2020	51.20	51.28	51.17	51.23
2120	NASDAQ	GNMA	Fri, Jul 31, 2020	51.18	51.28	51.18	51.18
2119	NASDAQ	GNMA	Thu, Jul 30, 2020	51.21	51.28	51.17	51.20
2118	NASDAQ	GNMA	Wed, Jul 29, 2020	51.19	51.23	51.07	51.20
2117	NASDAQ	GNMA	Tue, Jul 28, 2020	51.10	51.21	51.10	51.19
2116	NASDAQ	GNMA	Mon, Jul 27, 2020	51.15	51.18	51.06	51.10
2115	NASDAQ	GNMA	Fri, Jul 24, 2020	51.20	51.20	51.07	51.14
2114	NASDAQ	GNMA	Thu, Jul 23, 2020	51.23	51.26	51.14	51.22
2113	NASDAQ	GNMA	Wed, Jul 22, 2020	51.07	51.28	51.06	51.15
2112	NASDAQ	GNMA	Tue, Jul 21, 2020	51.15	51.21	51.10	51.13
2111	NASDAQ	GNMA	Mon, Jul 20, 2020	51.25	51.28	50.96	51.18
2110	NASDAQ	GNMA	Fri, Jul 17, 2020	51.27	51.27	51.13	51.20
2109	NASDAQ	GNMA	Thu, Jul 16, 2020	51.26	51.35	51.15	51.25
2108	NASDAQ	GNMA	Wed, Jul 15, 2020	51.28	51.36	51.21	51.28
2107	NASDAQ	GNMA	Tue, Jul 14, 2020	51.49	51.49	51.27	51.32
2106	NASDAQ	GNMA	Mon, Jul 13, 2020	51.30	51.39	51.25	51.27
2105	NASDAQ	GNMA	Fri, Jul 10, 2020	51.36	51.36	51.30	51.30
2104	NASDAQ	GNMA	Thu, Jul 9, 2020	51.35	51.42	51.32	51.33
2103	NASDAQ	GNMA	Wed, Jul 8, 2020	51.41	51.41	51.33	51.39
2102	NASDAQ	GNMA	Tue, Jul 7, 2020	51.53	51.53	51.30	51.38
2101	NASDAQ	GNMA	Mon, Jul 6, 2020	51.25	51.35	51.25	51.27
2100	NASDAQ	GNMA	Thu, Jul 2, 2020	51.50	51.50	51.25	51.33
2099	NASDAQ	GNMA	Wed, Jul 1, 2020	51.60	51.60	51.36	51.38
2098	NASDAQ	GNMA	Tue, Jun 30, 2020	51.31	51.40	51.31	51.38
2097	NASDAQ	GNMA	Mon, Jun 29, 2020	51.40	51.40	51.22	51.36
2096	NASDAQ	GNMA	Fri, Jun 26, 2020	51.34	51.39	51.30	51.38
2095	NASDAQ	GNMA	Thu, Jun 25, 2020	51.51	51.52	51.35	51.37
2094	NASDAQ	GNMA	Wed, Jun 24, 2020	51.35	51.42	51.35	51.38
2093	NASDAQ	GNMA	Tue, Jun 23, 2020	51.53	51.53	51.35	51.39
2092	NASDAQ	GNMA	Mon, Jun 22, 2020	51.60	51.60	51.45	51.45
2091	NASDAQ	GNMA	Fri, Jun 19, 2020	51.50	51.52	51.39	51.48
2090	NASDAQ	GNMA	Thu, Jun 18, 2020	51.44	51.45	51.36	51.40
2089	NASDAQ	GNMA	Wed, Jun 17, 2020	51.74	51.74	51.38	51.38
2088	NASDAQ	GNMA	Tue, Jun 16, 2020	51.65	51.65	51.45	51.47
2087	NASDAQ	GNMA	Mon, Jun 15, 2020	51.58	51.58	51.13	51.46
2086	NASDAQ	GNMA	Fri, Jun 12, 2020	51.43	51.60	51.41	51.49
2085	NASDAQ	GNMA	Thu, Jun 11, 2020	51.51	51.78	51.46	51.55
2084	NASDAQ	GNMA	Wed, Jun 10, 2020	51.50	51.50	51.40	51.43
2083	NASDAQ	GNMA	Tue, Jun 9, 2020	51.40	51.48	51.34	51.45
2082	NASDAQ	GNMA	Mon, Jun 8, 2020	51.34	51.54	51.33	51.37
2081	NASDAQ	GNMA	Fri, Jun 5, 2020	51.72	51.72	51.25	51.38
2080	NASDAQ	GNMA	Thu, Jun 4, 2020	51.49	51.49	51.40	51.41
2079	NASDAQ	GNMA	Wed, Jun 3, 2020	51.51	51.59	51.43	51.48
2078	NASDAQ	GNMA	Tue, Jun 2, 2020	51.47	51.56	51.41	51.45
2077	NASDAQ	GNMA	Mon, Jun 1, 2020	51.46	51.58	51.46	51.50
2076	NASDAQ	GNMA	Fri, May 29, 2020	51.53	51.70	51.53	51.66
2075	NASDAQ	GNMA	Thu, May 28, 2020	51.60	51.60	51.35	51.53
2074	NASDAQ	GNMA	Wed, May 27, 2020	51.59	51.60	51.00	51.59
2073	NASDAQ	GNMA	Tue, May 26, 2020	51.66	51.67	51.59	51.60
2072	NASDAQ	GNMA	Fri, May 22, 2020	51.55	51.57	51.51	51.56
2071	NASDAQ	GNMA	Thu, May 21, 2020	51.53	51.59	51.51	51.56
2070	NASDAQ	GNMA	Wed, May 20, 2020	51.50	51.59	51.45	51.56
2069	NASDAQ	GNMA	Tue, May 19, 2020	51.47	51.49	51.38	51.46
2068	NASDAQ	GNMA	Mon, May 18, 2020	51.66	51.66	51.41	51.47
2067	NASDAQ	GNMA	Fri, May 15, 2020	51.66	51.66	51.41	51.41
2066	NASDAQ	GNMA	Thu, May 14, 2020	51.54	51.63	51.49	51.59
2065	NASDAQ	GNMA	Wed, May 13, 2020	51.50	51.65	51.42	51.44
2064	NASDAQ	GNMA	Tue, May 12, 2020	51.87	51.87	51.50	51.59
2063	NASDAQ	GNMA	Mon, May 11, 2020	51.55	51.83	51.55	51.78
2062	NASDAQ	GNMA	Fri, May 8, 2020	51.71	51.71	51.59	51.63
2061	NASDAQ	GNMA	Thu, May 7, 2020	51.73	51.73	51.53	51.69
2060	NASDAQ	GNMA	Wed, May 6, 2020	52.01	52.01	51.60	51.75
2059	NASDAQ	GNMA	Tue, May 5, 2020	51.83	51.83	51.51	51.54
2058	NASDAQ	GNMA	Mon, May 4, 2020	51.59	51.65	51.52	51.61
2057	NASDAQ	GNMA	Fri, May 1, 2020	51.75	51.75	51.55	51.62
2056	NASDAQ	GNMA	Thu, Apr 30, 2020	51.69	51.72	51.55	51.68
2055	NASDAQ	GNMA	Wed, Apr 29, 2020	51.53	51.66	51.53	51.64
2054	NASDAQ	GNMA	Tue, Apr 28, 2020	51.75	51.75	51.37	51.53
2053	NASDAQ	GNMA	Mon, Apr 27, 2020	51.80	51.80	51.36	51.43
2052	NASDAQ	GNMA	Fri, Apr 24, 2020	51.37	51.51	51.35	51.40
2051	NASDAQ	GNMA	Thu, Apr 23, 2020	51.62	51.62	51.33	51.49
2050	NASDAQ	GNMA	Wed, Apr 22, 2020	51.70	51.70	51.35	51.51
2049	NASDAQ	GNMA	Tue, Apr 21, 2020	51.79	51.79	51.28	51.28
2048	NASDAQ	GNMA	Mon, Apr 20, 2020	51.55	51.63	51.30	51.32
2047	NASDAQ	GNMA	Fri, Apr 17, 2020	51.69	51.69	51.36	51.48
2046	NASDAQ	GNMA	Thu, Apr 16, 2020	51.22	51.56	51.22	51.46
2045	NASDAQ	GNMA	Wed, Apr 15, 2020	50.99	51.57	50.88	51.51
2044	NASDAQ	GNMA	Tue, Apr 14, 2020	51.45	51.65	51.00	51.38
2043	NASDAQ	GNMA	Mon, Apr 13, 2020	51.41	51.67	51.41	51.52
2042	NASDAQ	GNMA	Thu, Apr 9, 2020	51.97	51.97	51.50	51.55
2041	NASDAQ	GNMA	Wed, Apr 8, 2020	51.77	52.39	51.67	51.97
2040	NASDAQ	GNMA	Tue, Apr 7, 2020	51.71	51.79	51.63	51.74
2039	NASDAQ	GNMA	Mon, Apr 6, 2020	51.70	51.75	51.53	51.66
2038	NASDAQ	GNMA	Fri, Apr 3, 2020	51.55	51.93	51.55	51.55
2037	NASDAQ	GNMA	Thu, Apr 2, 2020	51.00	51.82	51.00	51.49
2036	NASDAQ	GNMA	Wed, Apr 1, 2020	55.03	55.03	51.33	51.35
2035	NASDAQ	GNMA	Tue, Mar 31, 2020	51.78	51.78	51.40	51.59
2034	NASDAQ	GNMA	Mon, Mar 30, 2020	51.90	51.90	51.53	51.71
2033	NASDAQ	GNMA	Fri, Mar 27, 2020	51.17	51.58	51.12	51.46
2032	NASDAQ	GNMA	Thu, Mar 26, 2020	51.10	51.41	50.87	51.37
2031	NASDAQ	GNMA	Wed, Mar 25, 2020	51.27	51.43	50.88	51.21
2030	NASDAQ	GNMA	Tue, Mar 24, 2020	50.92	50.97	50.10	50.92
2029	NASDAQ	GNMA	Mon, Mar 23, 2020	50.40	50.69	50.31	50.47
2028	NASDAQ	GNMA	Fri, Mar 20, 2020	49.31	49.82	49.31	49.68
2027	NASDAQ	GNMA	Thu, Mar 19, 2020	50.75	50.75	49.71	49.73
2026	NASDAQ	GNMA	Wed, Mar 18, 2020	49.91	50.19	49.68	49.88
2025	NASDAQ	GNMA	Tue, Mar 17, 2020	49.90	50.20	49.90	50.00
2024	NASDAQ	GNMA	Mon, Mar 16, 2020	50.00	50.23	49.56	50.12
2023	NASDAQ	GNMA	Fri, Mar 13, 2020	49.99	50.00	49.63	49.74
2022	NASDAQ	GNMA	Thu, Mar 12, 2020	50.20	50.21	48.94	49.52
2021	NASDAQ	GNMA	Wed, Mar 11, 2020	50.59	50.67	50.26	50.35
2020	NASDAQ	GNMA	Tue, Mar 10, 2020	50.66	50.88	50.56	50.60
2019	NASDAQ	GNMA	Mon, Mar 9, 2020	50.98	51.29	50.64	50.80
2018	NASDAQ	GNMA	Fri, Mar 6, 2020	50.64	50.82	50.64	50.77
2017	NASDAQ	GNMA	Thu, Mar 5, 2020	50.58	50.71	50.53	50.62
2016	NASDAQ	GNMA	Wed, Mar 4, 2020	50.50	50.62	50.48	50.61
2015	NASDAQ	GNMA	Tue, Mar 3, 2020	50.27	50.70	50.27	50.63
2014	NASDAQ	GNMA	Mon, Mar 2, 2020	50.54	50.61	50.48	50.48
2013	NASDAQ	GNMA	Fri, Feb 28, 2020	50.00	50.59	50.00	50.57
2012	NASDAQ	GNMA	Thu, Feb 27, 2020	50.53	50.53	50.45	50.50
2011	NASDAQ	GNMA	Wed, Feb 26, 2020	50.37	50.44	50.36	50.39
2010	NASDAQ	GNMA	Tue, Feb 25, 2020	50.42	50.47	50.38	50.38
2009	NASDAQ	GNMA	Mon, Feb 24, 2020	50.38	50.44	50.38	50.42
2008	NASDAQ	GNMA	Fri, Feb 21, 2020	50.37	50.38	50.32	50.36
2007	NASDAQ	GNMA	Thu, Feb 20, 2020	50.28	50.36	50.28	50.33
2006	NASDAQ	GNMA	Wed, Feb 19, 2020	50.30	50.32	50.29	50.31
2005	NASDAQ	GNMA	Tue, Feb 18, 2020	50.32	50.35	50.28	50.30
2004	NASDAQ	GNMA	Fri, Feb 14, 2020	50.30	50.34	50.28	50.30
2003	NASDAQ	GNMA	Thu, Feb 13, 2020	50.30	50.33	50.25	50.28
2002	NASDAQ	GNMA	Wed, Feb 12, 2020	50.28	50.34	50.22	50.30
2001	NASDAQ	GNMA	Tue, Feb 11, 2020	50.21	50.32	50.21	50.30
2000	NASDAQ	GNMA	Mon, Feb 10, 2020	50.35	50.35	50.28	50.29
1999	NASDAQ	GNMA	Fri, Feb 7, 2020	50.34	50.34	50.25	50.31
1998	NASDAQ	GNMA	Thu, Feb 6, 2020	50.19	50.24	50.19	50.22
1997	NASDAQ	GNMA	Wed, Feb 5, 2020	50.18	50.20	50.12	50.16
1996	NASDAQ	GNMA	Tue, Feb 4, 2020	50.25	50.29	50.12	50.15
1995	NASDAQ	GNMA	Mon, Feb 3, 2020	50.30	50.30	50.20	50.20
1994	NASDAQ	GNMA	Fri, Jan 31, 2020	50.40	50.40	50.33	50.35
1993	NASDAQ	GNMA	Thu, Jan 30, 2020	50.38	50.41	50.34	50.38
1992	NASDAQ	GNMA	Wed, Jan 29, 2020	50.36	50.43	50.32	50.35
1991	NASDAQ	GNMA	Tue, Jan 28, 2020	50.38	50.38	50.33	50.36
1990	NASDAQ	GNMA	Mon, Jan 27, 2020	50.45	50.45	50.35	50.41
1989	NASDAQ	GNMA	Fri, Jan 24, 2020	50.38	50.41	50.33	50.40
1988	NASDAQ	GNMA	Thu, Jan 23, 2020	50.32	50.34	50.27	50.31
1987	NASDAQ	GNMA	Wed, Jan 22, 2020	50.40	50.40	50.22	50.22
1986	NASDAQ	GNMA	Tue, Jan 21, 2020	50.33	50.33	50.30	50.31
1985	NASDAQ	GNMA	Fri, Jan 17, 2020	50.30	50.31	50.26	50.30
1984	NASDAQ	GNMA	Thu, Jan 16, 2020	50.29	50.35	50.27	50.30
1983	NASDAQ	GNMA	Wed, Jan 15, 2020	50.34	50.37	50.24	50.35
1982	NASDAQ	GNMA	Tue, Jan 14, 2020	50.33	50.35	50.26	50.35
1981	NASDAQ	GNMA	Mon, Jan 13, 2020	50.24	50.30	50.23	50.29
1980	NASDAQ	GNMA	Fri, Jan 10, 2020	50.21	50.29	50.20	50.25
1979	NASDAQ	GNMA	Thu, Jan 9, 2020	50.25	50.25	50.15	50.19
1978	NASDAQ	GNMA	Wed, Jan 8, 2020	50.22	50.28	50.18	50.25
1977	NASDAQ	GNMA	Tue, Jan 7, 2020	50.32	50.32	50.21	50.24
1976	NASDAQ	GNMA	Mon, Jan 6, 2020	50.25	50.30	50.23	50.29
1975	NASDAQ	GNMA	Fri, Jan 3, 2020	50.24	50.31	50.24	50.30
1974	NASDAQ	GNMA	Thu, Jan 2, 2020	50.26	50.27	50.19	50.25
1973	NASDAQ	GNMA	Tue, Dec 31, 2019	50.22	50.25	50.17	50.21
1972	NASDAQ	GNMA	Mon, Dec 30, 2019	50.15	50.19	50.11	50.19
1971	NASDAQ	GNMA	Fri, Dec 27, 2019	50.15	50.21	50.11	50.20
1970	NASDAQ	GNMA	Thu, Dec 26, 2019	50.03	50.15	50.03	50.10
1969	NASDAQ	GNMA	Tue, Dec 24, 2019	50.07	50.09	50.00	50.05
1968	NASDAQ	GNMA	Mon, Dec 23, 2019	50.16	50.16	50.01	50.06
1967	NASDAQ	GNMA	Fri, Dec 20, 2019	50.03	50.11	50.03	50.11
1966	NASDAQ	GNMA	Thu, Dec 19, 2019	50.02	50.12	50.00	50.09
1965	NASDAQ	GNMA	Wed, Dec 18, 2019	50.16	50.19	50.14	50.16
1964	NASDAQ	GNMA	Tue, Dec 17, 2019	50.12	50.17	50.11	50.14
1963	NASDAQ	GNMA	Mon, Dec 16, 2019	50.16	50.19	50.13	50.16
1962	NASDAQ	GNMA	Fri, Dec 13, 2019	50.17	50.20	50.11	50.18
1961	NASDAQ	GNMA	Thu, Dec 12, 2019	50.18	50.18	50.00	50.11
1960	NASDAQ	GNMA	Wed, Dec 11, 2019	50.11	50.21	50.10	50.21
1959	NASDAQ	GNMA	Tue, Dec 10, 2019	50.17	50.17	50.12	50.12
1958	NASDAQ	GNMA	Mon, Dec 9, 2019	50.23	50.23	50.18	50.19
1957	NASDAQ	GNMA	Fri, Dec 6, 2019	50.12	50.18	50.09	50.18
1956	NASDAQ	GNMA	Thu, Dec 5, 2019	50.19	50.21	50.15	50.18
1955	NASDAQ	GNMA	Wed, Dec 4, 2019	50.34	50.34	50.17	50.22
1954	NASDAQ	GNMA	Tue, Dec 3, 2019	50.09	50.35	50.09	50.22
1953	NASDAQ	GNMA	Mon, Dec 2, 2019	50.27	50.27	50.11	50.21
1952	NASDAQ	GNMA	Fri, Nov 29, 2019	50.29	50.33	50.28	50.30
1951	NASDAQ	GNMA	Wed, Nov 27, 2019	50.37	50.37	50.24	50.26
1950	NASDAQ	GNMA	Tue, Nov 26, 2019	50.33	50.35	50.27	50.34
1949	NASDAQ	GNMA	Mon, Nov 25, 2019	50.29	50.31	50.29	50.31
1948	NASDAQ	GNMA	Fri, Nov 22, 2019	50.29	50.33	50.26	50.26
1947	NASDAQ	GNMA	Thu, Nov 21, 2019	50.26	50.32	50.26	50.26
1946	NASDAQ	GNMA	Wed, Nov 20, 2019	50.26	50.28	50.19	50.25
1945	NASDAQ	GNMA	Tue, Nov 19, 2019	50.22	50.28	50.22	50.26
1944	NASDAQ	GNMA	Mon, Nov 18, 2019	50.25	50.34	50.25	50.28
1943	NASDAQ	GNMA	Fri, Nov 15, 2019	50.24	50.32	50.21	50.25
1942	NASDAQ	GNMA	Thu, Nov 14, 2019	50.20	50.26	50.20	50.24
1941	NASDAQ	GNMA	Wed, Nov 13, 2019	50.19	50.23	50.13	50.17
1940	NASDAQ	GNMA	Tue, Nov 12, 2019	50.14	50.18	50.12	50.16
1939	NASDAQ	GNMA	Mon, Nov 11, 2019	50.20	50.20	50.06	50.12
1938	NASDAQ	GNMA	Fri, Nov 8, 2019	50.07	50.24	49.92	50.19
1937	NASDAQ	GNMA	Thu, Nov 7, 2019	50.16	50.19	50.09	50.10
1936	NASDAQ	GNMA	Wed, Nov 6, 2019	50.30	50.30	50.18	50.24
1935	NASDAQ	GNMA	Tue, Nov 5, 2019	50.24	50.27	50.16	50.17
1934	NASDAQ	GNMA	Mon, Nov 4, 2019	50.49	50.49	50.19	50.28
1933	NASDAQ	GNMA	Fri, Nov 1, 2019	50.52	50.52	50.28	50.34
1932	NASDAQ	GNMA	Thu, Oct 31, 2019	50.36	50.41	50.29	50.38
1931	NASDAQ	GNMA	Wed, Oct 30, 2019	50.22	50.33	50.18	50.33
1930	NASDAQ	GNMA	Tue, Oct 29, 2019	50.23	50.27	50.18	50.27
1929	NASDAQ	GNMA	Mon, Oct 28, 2019	50.14	50.21	50.14	50.21
1928	NASDAQ	GNMA	Fri, Oct 25, 2019	50.25	50.27	50.23	50.24
1927	NASDAQ	GNMA	Thu, Oct 24, 2019	50.28	50.28	50.22	50.24
1926	NASDAQ	GNMA	Wed, Oct 23, 2019	50.21	50.24	50.18	50.22
1925	NASDAQ	GNMA	Tue, Oct 22, 2019	50.15	50.18	50.15	50.16
1924	NASDAQ	GNMA	Mon, Oct 21, 2019	50.20	50.20	50.14	50.15
1923	NASDAQ	GNMA	Fri, Oct 18, 2019	50.21	50.24	50.16	50.23
1922	NASDAQ	GNMA	Thu, Oct 17, 2019	50.20	50.25	50.16	50.20
1921	NASDAQ	GNMA	Wed, Oct 16, 2019	50.31	50.31	50.23	50.28
1920	NASDAQ	GNMA	Tue, Oct 15, 2019	50.27	50.27	50.22	50.25
1919	NASDAQ	GNMA	Mon, Oct 14, 2019	50.18	50.28	50.18	50.25
1918	NASDAQ	GNMA	Fri, Oct 11, 2019	50.17	50.24	50.16	50.17
1917	NASDAQ	GNMA	Thu, Oct 10, 2019	50.33	50.36	50.24	50.26
1916	NASDAQ	GNMA	Wed, Oct 9, 2019	50.30	50.36	50.21	50.23
1915	NASDAQ	GNMA	Tue, Oct 8, 2019	50.32	50.37	50.32	50.33
1914	NASDAQ	GNMA	Mon, Oct 7, 2019	50.29	50.38	50.29	50.31
1913	NASDAQ	GNMA	Fri, Oct 4, 2019	50.32	50.34	50.29	50.33
1912	NASDAQ	GNMA	Thu, Oct 3, 2019	50.29	50.36	50.29	50.32
1911	NASDAQ	GNMA	Wed, Oct 2, 2019	50.27	50.32	50.22	50.30
1910	NASDAQ	GNMA	Tue, Oct 1, 2019	50.26	50.29	50.16	50.27
1909	NASDAQ	GNMA	Mon, Sep 30, 2019	50.38	50.38	50.22	50.31
1908	NASDAQ	GNMA	Fri, Sep 27, 2019	50.37	50.37	50.27	50.30
1907	NASDAQ	GNMA	Thu, Sep 26, 2019	50.31	50.31	50.18	50.29
1906	NASDAQ	GNMA	Wed, Sep 25, 2019	50.29	50.33	50.23	50.23
1905	NASDAQ	GNMA	Tue, Sep 24, 2019	50.28	50.37	50.27	50.34
1904	NASDAQ	GNMA	Mon, Sep 23, 2019	50.59	50.59	50.31	50.33
1903	NASDAQ	GNMA	Fri, Sep 20, 2019	50.51	50.51	50.23	50.31
1902	NASDAQ	GNMA	Thu, Sep 19, 2019	50.24	50.27	50.18	50.25
1901	NASDAQ	GNMA	Wed, Sep 18, 2019	50.13	50.26	50.13	50.26
1900	NASDAQ	GNMA	Tue, Sep 17, 2019	50.15	50.17	50.09	50.15
1899	NASDAQ	GNMA	Mon, Sep 16, 2019	50.30	50.30	50.07	50.10
1898	NASDAQ	GNMA	Fri, Sep 13, 2019	50.13	50.15	50.04	50.08
1897	NASDAQ	GNMA	Thu, Sep 12, 2019	50.21	50.22	50.15	50.16
1896	NASDAQ	GNMA	Wed, Sep 11, 2019	50.15	50.17	50.11	50.16
1895	NASDAQ	GNMA	Tue, Sep 10, 2019	50.23	50.23	50.11	50.15
1894	NASDAQ	GNMA	Mon, Sep 9, 2019	50.29	50.29	50.25	50.27
1893	NASDAQ	GNMA	Fri, Sep 6, 2019	50.32	50.34	50.30	50.32
1892	NASDAQ	GNMA	Thu, Sep 5, 2019	50.38	50.41	50.19	50.36
1891	NASDAQ	GNMA	Wed, Sep 4, 2019	50.40	50.46	50.36	50.41
1890	NASDAQ	GNMA	Tue, Sep 3, 2019	50.33	50.44	50.30	50.42
1889	NASDAQ	GNMA	Fri, Aug 30, 2019	50.31	50.43	50.31	50.43
1888	NASDAQ	GNMA	Thu, Aug 29, 2019	50.35	50.36	50.28	50.29
1887	NASDAQ	GNMA	Wed, Aug 28, 2019	50.31	50.38	50.31	50.34
1886	NASDAQ	GNMA	Tue, Aug 27, 2019	50.25	50.32	50.24	50.29
1885	NASDAQ	GNMA	Mon, Aug 26, 2019	50.34	50.34	50.24	50.24
1884	NASDAQ	GNMA	Fri, Aug 23, 2019	50.21	50.36	50.21	50.36
1883	NASDAQ	GNMA	Thu, Aug 22, 2019	50.30	50.30	50.24	50.24
1882	NASDAQ	GNMA	Wed, Aug 21, 2019	50.26	50.30	50.21	50.24
1881	NASDAQ	GNMA	Tue, Aug 20, 2019	50.33	50.33	50.21	50.30
1880	NASDAQ	GNMA	Mon, Aug 19, 2019	50.24	50.27	50.21	50.25
1879	NASDAQ	GNMA	Fri, Aug 16, 2019	50.31	50.31	50.24	50.28
1878	NASDAQ	GNMA	Thu, Aug 15, 2019	50.19	50.36	50.17	50.36
1877	NASDAQ	GNMA	Wed, Aug 14, 2019	50.23	50.31	50.12	50.12
1876	NASDAQ	GNMA	Tue, Aug 13, 2019	50.15	50.26	49.74	50.15
1875	NASDAQ	GNMA	Mon, Aug 12, 2019	50.24	50.28	50.24	50.27
1874	NASDAQ	GNMA	Fri, Aug 9, 2019	50.23	50.29	50.22	50.24
1873	NASDAQ	GNMA	Thu, Aug 8, 2019	50.51	50.51	50.07	50.24
1872	NASDAQ	GNMA	Wed, Aug 7, 2019	50.23	50.26	50.21	50.22
1871	NASDAQ	GNMA	Tue, Aug 6, 2019	50.27	50.42	50.21	50.25
1870	NASDAQ	GNMA	Mon, Aug 5, 2019	50.15	50.45	50.14	50.45
1869	NASDAQ	GNMA	Fri, Aug 2, 2019	50.22	50.26	50.14	50.19
1868	NASDAQ	GNMA	Thu, Aug 1, 2019	50.54	50.54	50.03	50.26
1867	NASDAQ	GNMA	Wed, Jul 31, 2019	50.19	50.21	50.13	50.16
1866	NASDAQ	GNMA	Tue, Jul 30, 2019	50.59	50.59	50.12	50.17
1865	NASDAQ	GNMA	Mon, Jul 29, 2019	50.15	50.19	50.14	50.18
1864	NASDAQ	GNMA	Fri, Jul 26, 2019	50.17	50.22	50.11	50.11
1863	NASDAQ	GNMA	Thu, Jul 25, 2019	50.59	50.59	50.15	50.17
1862	NASDAQ	GNMA	Wed, Jul 24, 2019	50.14	50.18	50.13	50.18
1861	NASDAQ	GNMA	Tue, Jul 23, 2019	50.20	50.20	50.10	50.13
1860	NASDAQ	GNMA	Mon, Jul 22, 2019	50.22	50.22	50.11	50.18
1859	NASDAQ	GNMA	Fri, Jul 19, 2019	50.07	50.17	50.07	50.17
1858	NASDAQ	GNMA	Thu, Jul 18, 2019	50.01	50.13	50.01	50.12
1857	NASDAQ	GNMA	Wed, Jul 17, 2019	50.05	50.07	50.00	50.01
1856	NASDAQ	GNMA	Tue, Jul 16, 2019	49.93	49.99	49.93	49.99
1855	NASDAQ	GNMA	Mon, Jul 15, 2019	49.93	49.97	49.93	49.97
1854	NASDAQ	GNMA	Fri, Jul 12, 2019	50.01	50.01	49.95	49.98
1853	NASDAQ	GNMA	Thu, Jul 11, 2019	50.02	50.05	49.95	49.95
1852	NASDAQ	GNMA	Wed, Jul 10, 2019	50.04	50.05	50.02	50.05
1851	NASDAQ	GNMA	Tue, Jul 9, 2019	50.06	50.06	50.00	50.01
1850	NASDAQ	GNMA	Mon, Jul 8, 2019	50.09	50.09	50.02	50.05
1849	NASDAQ	GNMA	Fri, Jul 5, 2019	50.09	50.12	50.01	50.11
1848	NASDAQ	GNMA	Wed, Jul 3, 2019	50.11	50.11	50.05	50.09
1847	NASDAQ	GNMA	Tue, Jul 2, 2019	49.99	50.06	49.96	50.06
1846	NASDAQ	GNMA	Mon, Jul 1, 2019	50.04	50.04	49.93	50.00
1845	NASDAQ	GNMA	Fri, Jun 28, 2019	50.06	50.13	50.06	50.12
1844	NASDAQ	GNMA	Thu, Jun 27, 2019	50.05	50.11	50.05	50.07
1843	NASDAQ	GNMA	Wed, Jun 26, 2019	50.10	50.10	50.02	50.03
1842	NASDAQ	GNMA	Tue, Jun 25, 2019	50.11	50.11	50.00	50.02
1841	NASDAQ	GNMA	Mon, Jun 24, 2019	50.04	50.04	49.98	50.00
1840	NASDAQ	GNMA	Fri, Jun 21, 2019	50.09	50.09	49.98	49.99
1839	NASDAQ	GNMA	Thu, Jun 20, 2019	50.06	50.13	50.03	50.10
1838	NASDAQ	GNMA	Wed, Jun 19, 2019	49.86	50.01	49.86	50.01
1837	NASDAQ	GNMA	Tue, Jun 18, 2019	49.86	49.87	49.80	49.85
1836	NASDAQ	GNMA	Mon, Jun 17, 2019	49.77	49.81	49.74	49.76
1835	NASDAQ	GNMA	Fri, Jun 14, 2019	49.86	49.86	49.77	49.80
1834	NASDAQ	GNMA	Thu, Jun 13, 2019	49.85	49.85	49.75	49.84
1833	NASDAQ	GNMA	Wed, Jun 12, 2019	49.78	49.82	49.72	49.80
1832	NASDAQ	GNMA	Tue, Jun 11, 2019	49.78	49.78	49.71	49.76
1831	NASDAQ	GNMA	Mon, Jun 10, 2019	49.76	49.81	49.76	49.76
1830	NASDAQ	GNMA	Fri, Jun 7, 2019	49.74	49.81	49.74	49.81
1829	NASDAQ	GNMA	Thu, Jun 6, 2019	49.74	49.74	49.66	49.68
1828	NASDAQ	GNMA	Wed, Jun 5, 2019	49.75	49.77	49.66	49.68
1827	NASDAQ	GNMA	Tue, Jun 4, 2019	49.77	49.78	49.72	49.78
1826	NASDAQ	GNMA	Mon, Jun 3, 2019	49.73	49.74	49.70	49.70
1825	NASDAQ	GNMA	Fri, May 31, 2019	49.62	49.74	49.61	49.73
1824	NASDAQ	GNMA	Thu, May 30, 2019	49.60	49.69	49.58	49.68
1823	NASDAQ	GNMA	Wed, May 29, 2019	49.54	49.62	49.54	49.61
1822	NASDAQ	GNMA	Tue, May 28, 2019	49.56	49.63	49.52	49.63
1821	NASDAQ	GNMA	Fri, May 24, 2019	49.59	49.61	49.56	49.60
1820	NASDAQ	GNMA	Thu, May 23, 2019	49.50	49.60	49.48	49.55
1819	NASDAQ	GNMA	Wed, May 22, 2019	49.47	49.49	49.42	49.48
1818	NASDAQ	GNMA	Tue, May 21, 2019	49.44	49.45	49.37	49.43
1817	NASDAQ	GNMA	Mon, May 20, 2019	49.39	49.49	49.39	49.49
1816	NASDAQ	GNMA	Fri, May 17, 2019	49.41	49.46	49.41	49.44
1815	NASDAQ	GNMA	Thu, May 16, 2019	49.54	49.54	49.43	49.45
1814	NASDAQ	GNMA	Wed, May 15, 2019	49.53	49.54	49.43	49.53
1813	NASDAQ	GNMA	Tue, May 14, 2019	49.44	49.46	49.39	49.41
1812	NASDAQ	GNMA	Mon, May 13, 2019	49.45	49.46	49.40	49.45
1811	NASDAQ	GNMA	Fri, May 10, 2019	49.29	49.40	49.29	49.37
1810	NASDAQ	GNMA	Thu, May 9, 2019	49.38	49.38	49.30	49.30
1809	NASDAQ	GNMA	Wed, May 8, 2019	49.34	49.35	49.28	49.33
1808	NASDAQ	GNMA	Tue, May 7, 2019	49.29	49.35	49.27	49.28
1807	NASDAQ	GNMA	Mon, May 6, 2019	49.50	49.50	49.27	49.35
1806	NASDAQ	GNMA	Fri, May 3, 2019	49.20	49.31	49.20	49.24
1805	NASDAQ	GNMA	Thu, May 2, 2019	49.31	49.31	49.15	49.27
1804	NASDAQ	GNMA	Wed, May 1, 2019	49.27	49.37	49.15	49.15
1803	NASDAQ	GNMA	Tue, Apr 30, 2019	49.31	49.40	49.31	49.35
1802	NASDAQ	GNMA	Mon, Apr 29, 2019	49.33	49.36	49.28	49.32
1801	NASDAQ	GNMA	Fri, Apr 26, 2019	49.30	49.35	49.28	49.35
1800	NASDAQ	GNMA	Thu, Apr 25, 2019	49.33	49.33	49.22	49.28
1799	NASDAQ	GNMA	Wed, Apr 24, 2019	49.37	49.37	49.19	49.20
1798	NASDAQ	GNMA	Tue, Apr 23, 2019	49.20	49.21	49.11	49.11
1797	NASDAQ	GNMA	Mon, Apr 22, 2019	49.21	49.25	49.20	49.25
1796	NASDAQ	GNMA	Thu, Apr 18, 2019	49.23	49.29	49.23	49.29
1795	NASDAQ	GNMA	Wed, Apr 17, 2019	49.17	49.24	49.15	49.24
1794	NASDAQ	GNMA	Tue, Apr 16, 2019	49.19	49.24	49.18	49.20
1793	NASDAQ	GNMA	Mon, Apr 15, 2019	49.25	49.25	49.19	49.24
1792	NASDAQ	GNMA	Fri, Apr 12, 2019	49.26	49.30	49.25	49.26
1791	NASDAQ	GNMA	Thu, Apr 11, 2019	49.27	49.31	49.27	49.31
1790	NASDAQ	GNMA	Wed, Apr 10, 2019	49.28	49.36	49.23	49.31
1789	NASDAQ	GNMA	Tue, Apr 9, 2019	49.23	49.28	49.23	49.26
1788	NASDAQ	GNMA	Mon, Apr 8, 2019	49.26	49.27	49.19	49.22
1787	NASDAQ	GNMA	Fri, Apr 5, 2019	49.29	49.29	49.17	49.21
1786	NASDAQ	GNMA	Thu, Apr 4, 2019	49.21	49.26	49.16	49.17
1785	NASDAQ	GNMA	Wed, Apr 3, 2019	49.21	49.28	49.16	49.28
1784	NASDAQ	GNMA	Tue, Apr 2, 2019	49.12	49.26	49.12	49.24
1783	NASDAQ	GNMA	Mon, Apr 1, 2019	49.36	49.36	49.20	49.20
1782	NASDAQ	GNMA	Fri, Mar 29, 2019	49.51	49.52	49.43	49.49
1781	NASDAQ	GNMA	Thu, Mar 28, 2019	49.52	49.61	49.49	49.60
1780	NASDAQ	GNMA	Wed, Mar 27, 2019	49.53	49.60	49.47	49.57
1779	NASDAQ	GNMA	Tue, Mar 26, 2019	49.50	49.51	49.43	49.48
1778	NASDAQ	GNMA	Mon, Mar 25, 2019	49.42	49.53	49.40	49.51
1777	NASDAQ	GNMA	Fri, Mar 22, 2019	49.31	49.41	49.31	49.35
1776	NASDAQ	GNMA	Thu, Mar 21, 2019	49.23	49.28	49.23	49.25
1775	NASDAQ	GNMA	Wed, Mar 20, 2019	49.18	49.21	49.18	49.21
1774	NASDAQ	GNMA	Tue, Mar 19, 2019	49.20	49.20	49.08	49.19
1773	NASDAQ	GNMA	Mon, Mar 18, 2019	49.14	49.17	49.12	49.12
1772	NASDAQ	GNMA	Fri, Mar 15, 2019	49.08	49.13	49.07	49.12
1771	NASDAQ	GNMA	Thu, Mar 14, 2019	49.12	49.14	49.07	49.07
1770	NASDAQ	GNMA	Wed, Mar 13, 2019	49.04	49.18	49.04	49.13
1769	NASDAQ	GNMA	Tue, Mar 12, 2019	49.09	49.11	49.00	49.10
1768	NASDAQ	GNMA	Mon, Mar 11, 2019	49.10	49.10	48.98	49.01
1767	NASDAQ	GNMA	Fri, Mar 8, 2019	48.90	48.99	48.89	48.98
1766	NASDAQ	GNMA	Thu, Mar 7, 2019	48.83	48.96	48.82	48.96
1765	NASDAQ	GNMA	Wed, Mar 6, 2019	48.78	48.91	48.76	48.88
1764	NASDAQ	GNMA	Tue, Mar 5, 2019	48.79	48.85	48.77	48.85
1763	NASDAQ	GNMA	Mon, Mar 4, 2019	48.71	48.84	48.71	48.82
1762	NASDAQ	GNMA	Fri, Mar 1, 2019	48.89	48.89	48.69	48.77
1761	NASDAQ	GNMA	Thu, Feb 28, 2019	49.00	49.00	48.93	48.94
1760	NASDAQ	GNMA	Wed, Feb 27, 2019	48.92	49.04	48.92	49.00
1759	NASDAQ	GNMA	Tue, Feb 26, 2019	48.92	49.02	48.92	49.00
1758	NASDAQ	GNMA	Mon, Feb 25, 2019	49.01	49.01	48.92	48.96
1757	NASDAQ	GNMA	Fri, Feb 22, 2019	48.97	49.10	48.96	49.06
1756	NASDAQ	GNMA	Thu, Feb 21, 2019	49.09	49.09	48.98	49.03
1755	NASDAQ	GNMA	Wed, Feb 20, 2019	49.17	49.17	49.00	49.00
1754	NASDAQ	GNMA	Tue, Feb 19, 2019	49.60	49.60	48.93	49.04
1753	NASDAQ	GNMA	Fri, Feb 15, 2019	48.98	49.01	48.92	49.01
1752	NASDAQ	GNMA	Thu, Feb 14, 2019	48.96	48.96	48.87	48.93
1751	NASDAQ	GNMA	Wed, Feb 13, 2019	48.88	48.92	48.82	48.89
1750	NASDAQ	GNMA	Tue, Feb 12, 2019	48.91	48.94	48.90	48.94
1749	NASDAQ	GNMA	Mon, Feb 11, 2019	48.92	48.96	48.89	48.91
1748	NASDAQ	GNMA	Fri, Feb 8, 2019	48.92	48.98	48.92	48.92
1747	NASDAQ	GNMA	Thu, Feb 7, 2019	48.92	48.96	48.90	48.94
1746	NASDAQ	GNMA	Wed, Feb 6, 2019	48.91	48.92	48.86	48.92
1745	NASDAQ	GNMA	Tue, Feb 5, 2019	48.80	48.86	48.77	48.84
1744	NASDAQ	GNMA	Mon, Feb 4, 2019	48.72	48.79	48.68	48.74
1743	NASDAQ	GNMA	Fri, Feb 1, 2019	48.98	48.98	48.81	48.84
1742	NASDAQ	GNMA	Thu, Jan 31, 2019	48.97	49.13	48.97	49.12
1741	NASDAQ	GNMA	Wed, Jan 30, 2019	48.88	48.97	48.82	48.92
1740	NASDAQ	GNMA	Tue, Jan 29, 2019	48.77	48.93	48.77	48.93
1739	NASDAQ	GNMA	Mon, Jan 28, 2019	48.77	48.80	48.70	48.74
1738	NASDAQ	GNMA	Fri, Jan 25, 2019	48.73	48.78	48.70	48.78
1737	NASDAQ	GNMA	Thu, Jan 24, 2019	48.78	48.83	48.76	48.80
1736	NASDAQ	GNMA	Wed, Jan 23, 2019	48.74	48.78	48.65	48.71
1735	NASDAQ	GNMA	Tue, Jan 22, 2019	48.70	48.75	48.66	48.72
1734	NASDAQ	GNMA	Fri, Jan 18, 2019	48.73	48.82	48.65	48.76
1733	NASDAQ	GNMA	Thu, Jan 17, 2019	48.75	48.80	48.66	48.67
1732	NASDAQ	GNMA	Wed, Jan 16, 2019	48.82	48.82	48.70	48.76
1731	NASDAQ	GNMA	Tue, Jan 15, 2019	48.83	48.83	48.75	48.76
1730	NASDAQ	GNMA	Mon, Jan 14, 2019	48.83	48.83	48.74	48.76
1729	NASDAQ	GNMA	Fri, Jan 11, 2019	48.75	48.79	48.72	48.75
1728	NASDAQ	GNMA	Thu, Jan 10, 2019	48.69	48.71	48.65	48.67
1727	NASDAQ	GNMA	Wed, Jan 9, 2019	48.68	48.76	48.66	48.71
1726	NASDAQ	GNMA	Tue, Jan 8, 2019	48.76	48.79	48.71	48.74
1725	NASDAQ	GNMA	Mon, Jan 7, 2019	48.87	48.87	48.79	48.79
1724	NASDAQ	GNMA	Fri, Jan 4, 2019	48.82	48.87	48.77	48.79
1723	NASDAQ	GNMA	Thu, Jan 3, 2019	48.76	48.95	48.71	48.92
1722	NASDAQ	GNMA	Wed, Jan 2, 2019	48.70	48.76	48.67	48.69
1721	NASDAQ	GNMA	Mon, Dec 31, 2018	48.65	48.73	48.58	48.70
1720	NASDAQ	GNMA	Fri, Dec 28, 2018	48.51	48.62	48.51	48.62
1719	NASDAQ	GNMA	Thu, Dec 27, 2018	48.37	48.55	48.37	48.48
1718	NASDAQ	GNMA	Wed, Dec 26, 2018	48.59	48.59	48.39	48.40
1717	NASDAQ	GNMA	Mon, Dec 24, 2018	48.58	48.58	48.43	48.48
1716	NASDAQ	GNMA	Fri, Dec 21, 2018	48.48	48.52	48.41	48.51
1715	NASDAQ	GNMA	Thu, Dec 20, 2018	48.60	48.60	48.42	48.48
1714	NASDAQ	GNMA	Wed, Dec 19, 2018	48.39	48.53	48.37	48.51
1713	NASDAQ	GNMA	Tue, Dec 18, 2018	48.33	48.38	48.26	48.37
1712	NASDAQ	GNMA	Mon, Dec 17, 2018	48.16	48.32	48.16	48.32
1711	NASDAQ	GNMA	Fri, Dec 14, 2018	48.31	48.31	48.13	48.18
1710	NASDAQ	GNMA	Thu, Dec 13, 2018	48.24	48.26	48.14	48.14
1709	NASDAQ	GNMA	Wed, Dec 12, 2018	48.45	48.45	48.15	48.17
1708	NASDAQ	GNMA	Tue, Dec 11, 2018	48.21	48.29	48.17	48.22
1707	NASDAQ	GNMA	Mon, Dec 10, 2018	48.20	48.27	48.14	48.21
1706	NASDAQ	GNMA	Fri, Dec 7, 2018	48.08	48.25	48.08	48.19
1705	NASDAQ	GNMA	Thu, Dec 6, 2018	48.04	48.24	48.04	48.10
1704	NASDAQ	GNMA	Tue, Dec 4, 2018	47.95	48.11	47.95	48.07
1703	NASDAQ	GNMA	Mon, Dec 3, 2018	47.94	47.96	47.85	47.95
1702	NASDAQ	GNMA	Fri, Nov 30, 2018	47.93	47.97	47.88	47.88
1701	NASDAQ	GNMA	Thu, Nov 29, 2018	47.91	48.76	47.91	47.92
1700	NASDAQ	GNMA	Wed, Nov 28, 2018	47.85	47.93	47.80	47.84
1699	NASDAQ	GNMA	Tue, Nov 27, 2018	47.72	47.80	47.72	47.77
1698	NASDAQ	GNMA	Mon, Nov 26, 2018	47.86	47.86	47.67	47.72
1697	NASDAQ	GNMA	Fri, Nov 23, 2018	47.82	47.84	47.76	47.76
1696	NASDAQ	GNMA	Wed, Nov 21, 2018	47.71	47.77	47.71	47.77
1695	NASDAQ	GNMA	Tue, Nov 20, 2018	47.74	47.82	47.70	47.75
1694	NASDAQ	GNMA	Mon, Nov 19, 2018	48.15	48.83	47.82	47.82
1693	NASDAQ	GNMA	Fri, Nov 16, 2018	47.66	47.72	47.64	47.72
1692	NASDAQ	GNMA	Thu, Nov 15, 2018	47.65	47.73	47.27	47.61
1691	NASDAQ	GNMA	Wed, Nov 14, 2018	47.40	47.64	47.40	47.61
1690	NASDAQ	GNMA	Tue, Nov 13, 2018	47.55	47.58	47.48	47.53
1689	NASDAQ	GNMA	Mon, Nov 12, 2018	47.45	47.54	47.45	47.46
1688	NASDAQ	GNMA	Fri, Nov 9, 2018	47.43	47.45	47.36	47.39
1687	NASDAQ	GNMA	Thu, Nov 8, 2018	47.45	47.45	47.36	47.37
1686	NASDAQ	GNMA	Wed, Nov 7, 2018	47.40	47.46	47.39	47.40
1685	NASDAQ	GNMA	Tue, Nov 6, 2018	47.34	47.43	47.30	47.37
1684	NASDAQ	GNMA	Mon, Nov 5, 2018	47.34	47.41	47.29	47.32
1683	NASDAQ	GNMA	Fri, Nov 2, 2018	47.48	47.52	47.44	47.47
1682	NASDAQ	GNMA	Thu, Nov 1, 2018	47.49	47.64	47.49	47.60
1681	NASDAQ	GNMA	Wed, Oct 31, 2018	47.75	47.75	47.68	47.68
1680	NASDAQ	GNMA	Tue, Oct 30, 2018	47.85	47.85	47.70	47.80
1679	NASDAQ	GNMA	Mon, Oct 29, 2018	47.76	47.89	47.76	47.76
1678	NASDAQ	GNMA	Fri, Oct 26, 2018	47.72	47.93	47.72	47.80
1677	NASDAQ	GNMA	Thu, Oct 25, 2018	47.74	47.82	47.68	47.75
1676	NASDAQ	GNMA	Wed, Oct 24, 2018	47.84	47.84	47.71	47.77
1675	NASDAQ	GNMA	Tue, Oct 23, 2018	47.61	47.76	47.61	47.67
1674	NASDAQ	GNMA	Mon, Oct 22, 2018	47.66	47.69	47.55	47.55
1673	NASDAQ	GNMA	Fri, Oct 19, 2018	47.71	47.71	47.56	47.57
1672	NASDAQ	GNMA	Thu, Oct 18, 2018	47.69	47.69	47.53	47.64
1671	NASDAQ	GNMA	Wed, Oct 17, 2018	47.75	47.78	47.60	47.60
1670	NASDAQ	GNMA	Tue, Oct 16, 2018	47.63	47.70	47.61	47.66
1669	NASDAQ	GNMA	Mon, Oct 15, 2018	47.79	47.79	47.65	47.70
1668	NASDAQ	GNMA	Fri, Oct 12, 2018	47.74	47.84	47.71	47.84
1667	NASDAQ	GNMA	Thu, Oct 11, 2018	47.71	47.82	47.60	47.78
1666	NASDAQ	GNMA	Wed, Oct 10, 2018	47.50	48.26	47.50	47.70
1665	NASDAQ	GNMA	Tue, Oct 9, 2018	47.56	47.62	47.48	47.62
1664	NASDAQ	GNMA	Mon, Oct 8, 2018	47.37	47.60	47.36	47.55
1663	NASDAQ	GNMA	Fri, Oct 5, 2018	47.59	47.60	47.48	47.51
1662	NASDAQ	GNMA	Thu, Oct 4, 2018	47.65	48.06	47.64	47.70
1661	NASDAQ	GNMA	Wed, Oct 3, 2018	47.96	48.10	47.78	47.78
1660	NASDAQ	GNMA	Tue, Oct 2, 2018	47.99	48.14	47.99	48.11
1659	NASDAQ	GNMA	Mon, Oct 1, 2018	47.97	48.14	47.90	48.06
1658	NASDAQ	GNMA	Fri, Sep 28, 2018	48.14	48.27	48.04	48.18
1657	NASDAQ	GNMA	Thu, Sep 27, 2018	48.05	48.15	48.05	48.13
1656	NASDAQ	GNMA	Wed, Sep 26, 2018	48.00	48.06	48.00	48.05
1655	NASDAQ	GNMA	Tue, Sep 25, 2018	47.96	48.17	47.91	48.04
1654	NASDAQ	GNMA	Mon, Sep 24, 2018	48.04	48.21	47.99	48.06
1653	NASDAQ	GNMA	Fri, Sep 21, 2018	48.00	48.16	47.97	48.09
1652	NASDAQ	GNMA	Thu, Sep 20, 2018	47.88	48.00	47.88	47.98
1651	NASDAQ	GNMA	Wed, Sep 19, 2018	48.00	48.00	47.95	48.00
1650	NASDAQ	GNMA	Tue, Sep 18, 2018	48.16	48.20	47.99	47.99
1649	NASDAQ	GNMA	Mon, Sep 17, 2018	48.20	48.20	48.13	48.13
1648	NASDAQ	GNMA	Fri, Sep 14, 2018	48.25	48.36	48.15	48.29
1647	NASDAQ	GNMA	Thu, Sep 13, 2018	48.21	48.38	48.20	48.21
1646	NASDAQ	GNMA	Wed, Sep 12, 2018	48.17	48.38	48.17	48.20
1645	NASDAQ	GNMA	Tue, Sep 11, 2018	48.30	48.35	48.17	48.19
1644	NASDAQ	GNMA	Mon, Sep 10, 2018	48.27	48.28	48.19	48.24
1643	NASDAQ	GNMA	Fri, Sep 7, 2018	48.41	48.43	48.30	48.30
1642	NASDAQ	GNMA	Thu, Sep 6, 2018	48.31	48.51	48.31	48.49
1641	NASDAQ	GNMA	Wed, Sep 5, 2018	48.28	48.47	48.26	48.26
1640	NASDAQ	GNMA	Tue, Sep 4, 2018	48.35	48.40	48.29	48.29
1639	NASDAQ	GNMA	Fri, Aug 31, 2018	48.41	48.60	48.41	48.49
1638	NASDAQ	GNMA	Thu, Aug 30, 2018	48.46	48.54	48.45	48.49
1637	NASDAQ	GNMA	Wed, Aug 29, 2018	48.58	48.59	48.39	48.43
1636	NASDAQ	GNMA	Tue, Aug 28, 2018	48.47	48.62	48.47	48.53
1635	NASDAQ	GNMA	Mon, Aug 27, 2018	48.53	48.66	48.45	48.52
1634	NASDAQ	GNMA	Fri, Aug 24, 2018	48.49	48.63	48.49	48.54
1633	NASDAQ	GNMA	Thu, Aug 23, 2018	48.46	48.66	48.46	48.48
1632	NASDAQ	GNMA	Wed, Aug 22, 2018	48.53	48.60	48.49	48.51
1631	NASDAQ	GNMA	Tue, Aug 21, 2018	48.45	48.56	48.30	48.44
1630	NASDAQ	GNMA	Mon, Aug 20, 2018	48.44	48.60	48.41	48.51
1629	NASDAQ	GNMA	Fri, Aug 17, 2018	48.45	48.55	48.40	48.41
1628	NASDAQ	GNMA	Thu, Aug 16, 2018	48.50	48.59	48.41	48.41
1627	NASDAQ	GNMA	Wed, Aug 15, 2018	48.36	48.57	48.36	48.57
1626	NASDAQ	GNMA	Tue, Aug 14, 2018	48.42	48.47	48.34	48.38
1625	NASDAQ	GNMA	Mon, Aug 13, 2018	48.60	48.60	48.38	48.51
1624	NASDAQ	GNMA	Fri, Aug 10, 2018	48.41	48.49	48.36	48.49
1623	NASDAQ	GNMA	Thu, Aug 9, 2018	48.27	48.47	48.27	48.47
1622	NASDAQ	GNMA	Wed, Aug 8, 2018	48.34	48.38	48.21	48.29
1621	NASDAQ	GNMA	Tue, Aug 7, 2018	48.32	48.38	48.24	48.26
1620	NASDAQ	GNMA	Mon, Aug 6, 2018	48.31	48.45	48.26	48.43
1619	NASDAQ	GNMA	Fri, Aug 3, 2018	48.26	48.43	48.26	48.36
1618	NASDAQ	GNMA	Thu, Aug 2, 2018	48.22	48.31	48.14	48.25
1617	NASDAQ	GNMA	Wed, Aug 1, 2018	48.23	48.40	48.23	48.40
1616	NASDAQ	GNMA	Tue, Jul 31, 2018	48.40	48.53	48.35	48.36
1615	NASDAQ	GNMA	Mon, Jul 30, 2018	48.29	48.44	48.28	48.42
1614	NASDAQ	GNMA	Fri, Jul 27, 2018	48.43	48.43	48.30	48.33
1613	NASDAQ	GNMA	Thu, Jul 26, 2018	48.32	48.51	48.32	48.33
1612	NASDAQ	GNMA	Wed, Jul 25, 2018	48.39	48.51	48.31	48.42
1611	NASDAQ	GNMA	Tue, Jul 24, 2018	48.29	48.37	48.25	48.28
1610	NASDAQ	GNMA	Mon, Jul 23, 2018	48.43	48.43	48.35	48.39
1609	NASDAQ	GNMA	Fri, Jul 20, 2018	48.57	48.61	48.43	48.47
1608	NASDAQ	GNMA	Thu, Jul 19, 2018	48.49	48.65	48.42	48.65
1607	NASDAQ	GNMA	Wed, Jul 18, 2018	48.48	48.56	48.41	48.41
1606	NASDAQ	GNMA	Tue, Jul 17, 2018	48.48	48.57	48.44	48.47
1605	NASDAQ	GNMA	Mon, Jul 16, 2018	48.50	48.57	48.40	48.57
1604	NASDAQ	GNMA	Fri, Jul 13, 2018	48.50	48.57	48.46	48.46
1603	NASDAQ	GNMA	Thu, Jul 12, 2018	48.42	48.52	48.39	48.46
1602	NASDAQ	GNMA	Wed, Jul 11, 2018	48.43	48.51	48.38	48.47
1601	NASDAQ	GNMA	Tue, Jul 10, 2018	48.44	48.45	48.42	48.44
1600	NASDAQ	GNMA	Mon, Jul 9, 2018	48.38	48.49	48.34	48.45
1599	NASDAQ	GNMA	Fri, Jul 6, 2018	48.32	48.50	48.32	48.50
1598	NASDAQ	GNMA	Thu, Jul 5, 2018	48.52	48.52	48.31	48.31
1597	NASDAQ	GNMA	Tue, Jul 3, 2018	48.40	48.54	48.23	48.50
1596	NASDAQ	GNMA	Mon, Jul 2, 2018	48.37	48.47	48.25	48.41
1595	NASDAQ	GNMA	Fri, Jun 29, 2018	48.42	48.51	48.30	48.39
1594	NASDAQ	GNMA	Thu, Jun 28, 2018	48.44	48.53	48.35	48.36
1593	NASDAQ	GNMA	Wed, Jun 27, 2018	48.43	48.55	48.37	48.55
1592	NASDAQ	GNMA	Tue, Jun 26, 2018	48.33	48.44	48.28	48.43
1591	NASDAQ	GNMA	Mon, Jun 25, 2018	48.38	48.43	48.27	48.31
1590	NASDAQ	GNMA	Fri, Jun 22, 2018	48.36	48.47	48.25	48.25
1589	NASDAQ	GNMA	Thu, Jun 21, 2018	48.34	48.44	48.22	48.35
1588	NASDAQ	GNMA	Wed, Jun 20, 2018	48.46	48.46	48.31	48.33
1587	NASDAQ	GNMA	Tue, Jun 19, 2018	48.45	48.45	48.31	48.33
1586	NASDAQ	GNMA	Mon, Jun 18, 2018	48.31	48.43	48.22	48.36
1585	NASDAQ	GNMA	Fri, Jun 15, 2018	48.30	48.38	48.21	48.21
1584	NASDAQ	GNMA	Thu, Jun 14, 2018	48.08	48.24	48.08	48.23
1583	NASDAQ	GNMA	Wed, Jun 13, 2018	48.21	48.27	48.11	48.11
1582	NASDAQ	GNMA	Tue, Jun 12, 2018	48.11	48.26	48.10	48.22
1581	NASDAQ	GNMA	Mon, Jun 11, 2018	48.08	48.23	48.02	48.23
1580	NASDAQ	GNMA	Fri, Jun 8, 2018	48.25	48.30	48.15	48.18
1579	NASDAQ	GNMA	Thu, Jun 7, 2018	48.10	48.28	48.08	48.28
1578	NASDAQ	GNMA	Wed, Jun 6, 2018	48.19	48.33	48.19	48.24
1577	NASDAQ	GNMA	Tue, Jun 5, 2018	48.30	48.39	48.22	48.26
1576	NASDAQ	GNMA	Mon, Jun 4, 2018	48.28	48.39	48.28	48.30
1575	NASDAQ	GNMA	Fri, Jun 1, 2018	48.41	48.42	48.23	48.29
1574	NASDAQ	GNMA	Thu, May 31, 2018	48.49	48.65	48.46	48.65
1573	NASDAQ	GNMA	Wed, May 30, 2018	48.47	48.61	48.44	48.53
1572	NASDAQ	GNMA	Tue, May 29, 2018	48.42	48.57	48.32	48.55
1571	NASDAQ	GNMA	Fri, May 25, 2018	48.12	48.37	48.12	48.36
1570	NASDAQ	GNMA	Thu, May 24, 2018	48.09	48.32	48.07	48.24
1569	NASDAQ	GNMA	Wed, May 23, 2018	48.06	48.43	47.90	48.14
1568	NASDAQ	GNMA	Tue, May 22, 2018	47.99	48.06	47.94	47.98
1567	NASDAQ	GNMA	Mon, May 21, 2018	47.96	48.05	47.93	47.97
1566	NASDAQ	GNMA	Fri, May 18, 2018	47.96	48.09	47.89	47.95
1565	NASDAQ	GNMA	Thu, May 17, 2018	47.93	47.99	47.84	47.92
1564	NASDAQ	GNMA	Wed, May 16, 2018	48.09	48.09	47.90	48.01
1563	NASDAQ	GNMA	Tue, May 15, 2018	48.12	48.15	48.05	48.05
1562	NASDAQ	GNMA	Mon, May 14, 2018	48.19	48.30	48.12	48.28
1561	NASDAQ	GNMA	Fri, May 11, 2018	48.20	48.24	48.18	48.21
1560	NASDAQ	GNMA	Thu, May 10, 2018	48.22	48.24	48.10	48.13
1559	NASDAQ	GNMA	Wed, May 9, 2018	48.09	48.25	48.05	48.07
1558	NASDAQ	GNMA	Tue, May 8, 2018	48.19	48.36	48.13	48.18
1557	NASDAQ	GNMA	Mon, May 7, 2018	48.27	48.29	48.18	48.20
1556	NASDAQ	GNMA	Fri, May 4, 2018	48.33	48.33	48.15	48.16
1555	NASDAQ	GNMA	Thu, May 3, 2018	48.27	48.32	48.18	48.27
1554	NASDAQ	GNMA	Wed, May 2, 2018	48.15	48.24	48.13	48.13
1553	NASDAQ	GNMA	Tue, May 1, 2018	48.18	48.25	48.13	48.25
1552	NASDAQ	GNMA	Mon, Apr 30, 2018	48.35	48.40	48.23	48.23
1551	NASDAQ	GNMA	Fri, Apr 27, 2018	48.17	48.35	48.07	48.25
1550	NASDAQ	GNMA	Thu, Apr 26, 2018	48.25	48.25	48.03	48.05
1549	NASDAQ	GNMA	Wed, Apr 25, 2018	48.09	48.25	48.04	48.11
1548	NASDAQ	GNMA	Tue, Apr 24, 2018	48.07	48.37	48.06	48.37
1547	NASDAQ	GNMA	Mon, Apr 23, 2018	48.24	48.28	48.13	48.16
1546	NASDAQ	GNMA	Fri, Apr 20, 2018	48.40	48.42	48.25	48.30
1545	NASDAQ	GNMA	Thu, Apr 19, 2018	48.44	48.44	48.38	48.38
1544	NASDAQ	GNMA	Wed, Apr 18, 2018	48.45	48.61	48.40	48.41
1543	NASDAQ	GNMA	Tue, Apr 17, 2018	48.54	48.66	48.54	48.66
1542	NASDAQ	GNMA	Mon, Apr 16, 2018	48.50	48.60	48.43	48.60
1541	NASDAQ	GNMA	Fri, Apr 13, 2018	48.40	48.49	48.40	48.47
1540	NASDAQ	GNMA	Thu, Apr 12, 2018	48.51	48.51	48.44	48.45
1539	NASDAQ	GNMA	Wed, Apr 11, 2018	48.83	48.83	48.48	48.50
1538	NASDAQ	GNMA	Tue, Apr 10, 2018	48.50	49.00	48.42	48.55
1537	NASDAQ	GNMA	Mon, Apr 9, 2018	48.47	48.60	48.37	48.53
1536	NASDAQ	GNMA	Fri, Apr 6, 2018	48.48	48.65	48.46	48.65
1535	NASDAQ	GNMA	Thu, Apr 5, 2018	48.48	48.57	48.41	48.43
1534	NASDAQ	GNMA	Wed, Apr 4, 2018	48.48	48.61	48.44	48.44
1533	NASDAQ	GNMA	Tue, Apr 3, 2018	48.51	48.62	48.37	48.40
1532	NASDAQ	GNMA	Mon, Apr 2, 2018	48.47	48.68	48.42	48.47
1531	NASDAQ	GNMA	Thu, Mar 29, 2018	48.55	48.72	48.53	48.59
1530	NASDAQ	GNMA	Wed, Mar 28, 2018	48.60	48.67	48.45	48.45
1529	NASDAQ	GNMA	Tue, Mar 27, 2018	48.49	48.61	48.40	48.61
1528	NASDAQ	GNMA	Mon, Mar 26, 2018	48.42	48.54	48.32	48.51
1527	NASDAQ	GNMA	Fri, Mar 23, 2018	48.36	48.57	48.36	48.53
1526	NASDAQ	GNMA	Thu, Mar 22, 2018	48.37	48.50	48.34	48.41
1525	NASDAQ	GNMA	Wed, Mar 21, 2018	48.28	48.44	48.24	48.44
1524	NASDAQ	GNMA	Tue, Mar 20, 2018	48.33	48.50	48.26	48.43
1523	NASDAQ	GNMA	Mon, Mar 19, 2018	48.31	48.50	48.29	48.33
1522	NASDAQ	GNMA	Fri, Mar 16, 2018	48.43	48.54	48.39	48.50
1521	NASDAQ	GNMA	Thu, Mar 15, 2018	48.43	48.56	48.33	48.52
1520	NASDAQ	GNMA	Wed, Mar 14, 2018	48.40	48.55	48.34	48.55
1519	NASDAQ	GNMA	Tue, Mar 13, 2018	48.39	48.44	48.28	48.44
1518	NASDAQ	GNMA	Mon, Mar 12, 2018	48.25	48.49	48.25	48.43
1517	NASDAQ	GNMA	Fri, Mar 9, 2018	48.26	48.35	48.21	48.32
1516	NASDAQ	GNMA	Thu, Mar 8, 2018	48.19	48.35	48.19	48.35
1515	NASDAQ	GNMA	Wed, Mar 7, 2018	48.41	48.41	48.19	48.19
1514	NASDAQ	GNMA	Tue, Mar 6, 2018	48.24	48.34	48.15	48.28
1513	NASDAQ	GNMA	Mon, Mar 5, 2018	48.39	48.39	48.23	48.25
1512	NASDAQ	GNMA	Fri, Mar 2, 2018	48.43	48.44	48.16	48.31
1511	NASDAQ	GNMA	Thu, Mar 1, 2018	48.44	48.44	48.25	48.40
1510	NASDAQ	GNMA	Wed, Feb 28, 2018	48.30	48.44	48.30	48.42
1509	NASDAQ	GNMA	Tue, Feb 27, 2018	48.41	48.46	48.25	48.26
1508	NASDAQ	GNMA	Mon, Feb 26, 2018	48.38	48.52	48.38	48.38
1507	NASDAQ	GNMA	Fri, Feb 23, 2018	48.35	48.50	48.31	48.36
1506	NASDAQ	GNMA	Thu, Feb 22, 2018	48.24	48.35	48.20	48.33
1505	NASDAQ	GNMA	Wed, Feb 21, 2018	48.34	48.49	48.29	48.36
1504	NASDAQ	GNMA	Tue, Feb 20, 2018	48.34	48.48	48.32	48.44
1503	NASDAQ	GNMA	Fri, Feb 16, 2018	48.38	48.48	48.33	48.48
1502	NASDAQ	GNMA	Thu, Feb 15, 2018	48.28	48.45	48.21	48.43
1501	NASDAQ	GNMA	Wed, Feb 14, 2018	48.39	48.49	48.31	48.32
1500	NASDAQ	GNMA	Tue, Feb 13, 2018	48.42	48.50	48.39	48.43
1499	NASDAQ	GNMA	Mon, Feb 12, 2018	48.41	48.49	48.40	48.43
1498	NASDAQ	GNMA	Fri, Feb 9, 2018	48.41	48.59	48.40	48.41
1497	NASDAQ	GNMA	Thu, Feb 8, 2018	48.36	48.62	48.35	48.51
1496	NASDAQ	GNMA	Wed, Feb 7, 2018	48.77	48.77	48.55	48.60
1495	NASDAQ	GNMA	Tue, Feb 6, 2018	48.68	48.72	48.48	48.70
1494	NASDAQ	GNMA	Mon, Feb 5, 2018	48.55	48.73	48.41	48.59
1493	NASDAQ	GNMA	Fri, Feb 2, 2018	48.57	48.71	48.56	48.60
1492	NASDAQ	GNMA	Thu, Feb 1, 2018	48.83	48.93	48.68	48.69
1491	NASDAQ	GNMA	Wed, Jan 31, 2018	48.98	49.01	48.88	48.93
1490	NASDAQ	GNMA	Tue, Jan 30, 2018	48.95	49.09	48.87	48.88
1489	NASDAQ	GNMA	Mon, Jan 29, 2018	48.96	49.04	48.93	48.94
1488	NASDAQ	GNMA	Fri, Jan 26, 2018	49.11	49.18	49.06	49.07
1487	NASDAQ	GNMA	Thu, Jan 25, 2018	49.08	49.25	49.03	49.13
1486	NASDAQ	GNMA	Wed, Jan 24, 2018	49.06	49.15	49.06	49.14
1485	NASDAQ	GNMA	Tue, Jan 23, 2018	49.09	49.24	49.08	49.15
1484	NASDAQ	GNMA	Mon, Jan 22, 2018	49.24	49.27	49.08	49.10
1483	NASDAQ	GNMA	Fri, Jan 19, 2018	49.17	49.28	49.14	49.14
1482	NASDAQ	GNMA	Thu, Jan 18, 2018	49.19	49.29	49.16	49.16
1481	NASDAQ	GNMA	Wed, Jan 17, 2018	49.31	49.38	49.27	49.30
1480	NASDAQ	GNMA	Tue, Jan 16, 2018	49.37	49.43	49.31	49.33
1479	NASDAQ	GNMA	Fri, Jan 12, 2018	49.28	49.37	49.28	49.31
1478	NASDAQ	GNMA	Thu, Jan 11, 2018	49.33	49.44	49.30	49.33
1477	NASDAQ	GNMA	Wed, Jan 10, 2018	49.21	49.33	49.21	49.31
1476	NASDAQ	GNMA	Tue, Jan 9, 2018	49.35	49.41	49.31	49.33
1475	NASDAQ	GNMA	Mon, Jan 8, 2018	49.46	49.53	49.40	49.48
1474	NASDAQ	GNMA	Fri, Jan 5, 2018	49.57	49.57	49.46	49.52
1473	NASDAQ	GNMA	Thu, Jan 4, 2018	49.47	49.58	49.46	49.47
1472	NASDAQ	GNMA	Wed, Jan 3, 2018	49.49	49.60	49.46	49.47
1471	NASDAQ	GNMA	Tue, Jan 2, 2018	49.44	49.61	49.43	49.51
1470	NASDAQ	GNMA	Fri, Dec 29, 2017	49.46	49.59	49.46	49.48
1469	NASDAQ	GNMA	Thu, Dec 28, 2017	49.52	49.59	49.46	49.52
1468	NASDAQ	GNMA	Wed, Dec 27, 2017	49.39	49.59	49.37	49.59
1467	NASDAQ	GNMA	Tue, Dec 26, 2017	49.33	49.51	49.32	49.46
1466	NASDAQ	GNMA	Fri, Dec 22, 2017	49.50	49.50	49.39	49.46
1465	NASDAQ	GNMA	Thu, Dec 21, 2017	49.38	49.50	49.38	49.50
1464	NASDAQ	GNMA	Wed, Dec 20, 2017	49.37	49.51	49.37	49.38
1463	NASDAQ	GNMA	Tue, Dec 19, 2017	49.63	49.63	49.44	49.44
1462	NASDAQ	GNMA	Mon, Dec 18, 2017	49.67	49.68	49.57	49.60
1461	NASDAQ	GNMA	Fri, Dec 15, 2017	49.69	49.71	49.61	49.71
1460	NASDAQ	GNMA	Thu, Dec 14, 2017	49.54	49.67	49.52	49.64
1459	NASDAQ	GNMA	Wed, Dec 13, 2017	49.65	49.65	49.40	49.56
1458	NASDAQ	GNMA	Tue, Dec 12, 2017	49.60	49.60	49.48	49.57
1457	NASDAQ	GNMA	Mon, Dec 11, 2017	49.54	49.64	49.54	49.56
1456	NASDAQ	GNMA	Fri, Dec 8, 2017	49.54	49.68	49.54	49.61
1455	NASDAQ	GNMA	Thu, Dec 7, 2017	49.58	49.72	49.58	49.68
1454	NASDAQ	GNMA	Wed, Dec 6, 2017	49.73	49.73	49.65	49.66
1453	NASDAQ	GNMA	Tue, Dec 5, 2017	49.50	49.62	49.50	49.62
1452	NASDAQ	GNMA	Mon, Dec 4, 2017	49.45	49.63	49.45	49.55
1451	NASDAQ	GNMA	Fri, Dec 1, 2017	49.42	49.63	49.42	49.55
1450	NASDAQ	GNMA	Thu, Nov 30, 2017	49.72	49.72	49.59	49.59
1449	NASDAQ	GNMA	Wed, Nov 29, 2017	49.59	49.74	49.59	49.71
1448	NASDAQ	GNMA	Tue, Nov 28, 2017	49.82	49.82	49.68	49.72
1447	NASDAQ	GNMA	Mon, Nov 27, 2017	49.64	49.77	49.64	49.73
1446	NASDAQ	GNMA	Fri, Nov 24, 2017	49.76	49.77	49.68	49.68
1445	NASDAQ	GNMA	Wed, Nov 22, 2017	49.75	49.76	49.65	49.76
1444	NASDAQ	GNMA	Tue, Nov 21, 2017	49.66	49.70	49.62	49.67
1443	NASDAQ	GNMA	Mon, Nov 20, 2017	49.71	49.71	49.62	49.66
1442	NASDAQ	GNMA	Fri, Nov 17, 2017	49.79	49.79	49.67	49.67
1441	NASDAQ	GNMA	Thu, Nov 16, 2017	49.78	49.78	49.69	49.71
1440	NASDAQ	GNMA	Wed, Nov 15, 2017	49.64	49.75	49.64	49.74
1439	NASDAQ	GNMA	Tue, Nov 14, 2017	49.57	49.68	49.57	49.67
1438	NASDAQ	GNMA	Mon, Nov 13, 2017	49.50	49.65	49.50	49.60
1437	NASDAQ	GNMA	Fri, Nov 10, 2017	49.69	49.69	49.58	49.59
1436	NASDAQ	GNMA	Thu, Nov 9, 2017	49.59	49.77	49.59	49.70
1435	NASDAQ	GNMA	Wed, Nov 8, 2017	49.70	49.81	49.68	49.74
1434	NASDAQ	GNMA	Tue, Nov 7, 2017	49.81	49.85	49.75	49.83
1433	NASDAQ	GNMA	Mon, Nov 6, 2017	49.77	49.83	49.72	49.80
1432	NASDAQ	GNMA	Fri, Nov 3, 2017	49.77	49.80	49.68	49.69
1431	NASDAQ	GNMA	Thu, Nov 2, 2017	49.78	49.78	49.65	49.73
1430	NASDAQ	GNMA	Wed, Nov 1, 2017	49.71	49.77	49.71	49.72
1429	NASDAQ	GNMA	Tue, Oct 31, 2017	49.86	49.89	49.75	49.83
1428	NASDAQ	GNMA	Mon, Oct 30, 2017	49.80	49.82	49.63	49.79
1427	NASDAQ	GNMA	Fri, Oct 27, 2017	49.68	49.71	49.61	49.61
1426	NASDAQ	GNMA	Thu, Oct 26, 2017	49.67	49.74	49.59	49.61
1425	NASDAQ	GNMA	Wed, Oct 25, 2017	49.68	49.72	49.65	49.72
1424	NASDAQ	GNMA	Tue, Oct 24, 2017	49.69	49.72	49.67	49.70
1423	NASDAQ	GNMA	Mon, Oct 23, 2017	49.67	49.80	49.60	49.80
1422	NASDAQ	GNMA	Fri, Oct 20, 2017	49.68	49.77	49.63	49.67
1421	NASDAQ	GNMA	Thu, Oct 19, 2017	49.77	49.82	49.72	49.76
1420	NASDAQ	GNMA	Wed, Oct 18, 2017	49.73	49.84	49.71	49.73
1419	NASDAQ	GNMA	Tue, Oct 17, 2017	49.75	49.88	49.75	49.81
1418	NASDAQ	GNMA	Mon, Oct 16, 2017	49.89	49.90	49.84	49.85
1417	NASDAQ	GNMA	Fri, Oct 13, 2017	49.87	49.91	49.86	49.89
1416	NASDAQ	GNMA	Thu, Oct 12, 2017	49.82	49.86	49.75	49.84
1415	NASDAQ	GNMA	Wed, Oct 11, 2017	49.86	49.86	49.76	49.79
1414	NASDAQ	GNMA	Tue, Oct 10, 2017	49.86	49.86	49.72	49.73
1413	NASDAQ	GNMA	Mon, Oct 9, 2017	49.74	49.80	49.72	49.75
1412	NASDAQ	GNMA	Fri, Oct 6, 2017	49.75	49.77	49.67	49.77
1411	NASDAQ	GNMA	Thu, Oct 5, 2017	49.78	49.84	49.72	49.80
1410	NASDAQ	GNMA	Wed, Oct 4, 2017	49.93	49.94	49.79	49.82
1409	NASDAQ	GNMA	Tue, Oct 3, 2017	49.94	49.94	49.78	49.93
1408	NASDAQ	GNMA	Mon, Oct 2, 2017	49.93	49.93	49.76	49.82
1407	NASDAQ	GNMA	Fri, Sep 29, 2017	50.06	50.06	49.90	49.93
1406	NASDAQ	GNMA	Thu, Sep 28, 2017	49.90	49.93	49.87	49.87
1405	NASDAQ	GNMA	Wed, Sep 27, 2017	49.96	49.96	49.83	49.90
1404	NASDAQ	GNMA	Tue, Sep 26, 2017	50.06	50.06	49.84	49.98
1403	NASDAQ	GNMA	Mon, Sep 25, 2017	49.97	49.97	49.84	49.91
1402	NASDAQ	GNMA	Fri, Sep 22, 2017	49.88	49.93	49.76	49.84
1401	NASDAQ	GNMA	Thu, Sep 21, 2017	50.00	50.00	49.79	49.80
1400	NASDAQ	GNMA	Wed, Sep 20, 2017	49.86	49.98	49.80	49.81
1399	NASDAQ	GNMA	Tue, Sep 19, 2017	49.88	50.03	49.85	49.94
1398	NASDAQ	GNMA	Mon, Sep 18, 2017	49.98	49.99	49.81	49.82
1397	NASDAQ	GNMA	Fri, Sep 15, 2017	49.97	49.99	49.96	49.97
1396	NASDAQ	GNMA	Thu, Sep 14, 2017	49.98	49.98	49.90	49.93
1395	NASDAQ	GNMA	Wed, Sep 13, 2017	49.93	49.96	49.91	49.93
1394	NASDAQ	GNMA	Tue, Sep 12, 2017	49.92	49.97	49.88	49.96
1393	NASDAQ	GNMA	Mon, Sep 11, 2017	49.97	49.97	49.88	49.92
1392	NASDAQ	GNMA	Fri, Sep 8, 2017	50.11	50.11	49.99	50.04
1391	NASDAQ	GNMA	Thu, Sep 7, 2017	50.00	50.11	49.96	50.08
1390	NASDAQ	GNMA	Wed, Sep 6, 2017	50.06	50.07	49.90	49.97
1389	NASDAQ	GNMA	Tue, Sep 5, 2017	50.00	50.10	49.96	50.10
1388	NASDAQ	GNMA	Fri, Sep 1, 2017	49.92	49.96	49.82	49.84
1387	NASDAQ	GNMA	Thu, Aug 31, 2017	50.06	50.06	49.99	50.01
1386	NASDAQ	GNMA	Wed, Aug 30, 2017	49.95	50.02	49.92	49.95
1385	NASDAQ	GNMA	Tue, Aug 29, 2017	49.98	50.04	49.98	50.02
1384	NASDAQ	GNMA	Mon, Aug 28, 2017	49.92	49.97	49.91	49.97
1383	NASDAQ	GNMA	Fri, Aug 25, 2017	49.86	49.97	49.86	49.90
1382	NASDAQ	GNMA	Thu, Aug 24, 2017	49.87	49.95	49.86	49.92
1381	NASDAQ	GNMA	Wed, Aug 23, 2017	49.95	49.98	49.90	49.94
1380	NASDAQ	GNMA	Tue, Aug 22, 2017	49.86	49.90	49.83	49.88
1379	NASDAQ	GNMA	Mon, Aug 21, 2017	49.89	49.94	49.82	49.94
1378	NASDAQ	GNMA	Fri, Aug 18, 2017	49.88	49.93	49.79	49.83
1377	NASDAQ	GNMA	Thu, Aug 17, 2017	49.86	49.95	49.79	49.83
1376	NASDAQ	GNMA	Wed, Aug 16, 2017	49.78	49.86	49.76	49.80
1375	NASDAQ	GNMA	Tue, Aug 15, 2017	49.83	49.83	49.73	49.75
1374	NASDAQ	GNMA	Mon, Aug 14, 2017	49.73	49.88	49.73	49.79
1373	NASDAQ	GNMA	Fri, Aug 11, 2017	49.86	49.91	49.77	49.77
1372	NASDAQ	GNMA	Thu, Aug 10, 2017	49.82	49.87	49.80	49.87
1371	NASDAQ	GNMA	Wed, Aug 9, 2017	49.83	49.84	49.74	49.74
1370	NASDAQ	GNMA	Tue, Aug 8, 2017	49.69	49.80	49.69	49.76
1369	NASDAQ	GNMA	Mon, Aug 7, 2017	49.84	49.84	49.71	49.81
1368	NASDAQ	GNMA	Fri, Aug 4, 2017	49.84	49.84	49.72	49.78
1367	NASDAQ	GNMA	Thu, Aug 3, 2017	49.84	49.84	49.81	49.83
1366	NASDAQ	GNMA	Wed, Aug 2, 2017	49.67	49.83	49.67	49.78
1365	NASDAQ	GNMA	Tue, Aug 1, 2017	49.80	49.83	49.66	49.76
1364	NASDAQ	GNMA	Mon, Jul 31, 2017	49.79	49.84	49.79	49.81
1363	NASDAQ	GNMA	Fri, Jul 28, 2017	49.84	49.84	49.77	49.80
1362	NASDAQ	GNMA	Thu, Jul 27, 2017	49.84	49.84	49.69	49.84
1361	NASDAQ	GNMA	Wed, Jul 26, 2017	49.77	49.81	49.66	49.81
1360	NASDAQ	GNMA	Tue, Jul 25, 2017	49.86	49.86	49.70	49.71
1359	NASDAQ	GNMA	Mon, Jul 24, 2017	49.93	49.93	49.84	49.86
1358	NASDAQ	GNMA	Fri, Jul 21, 2017	49.72	49.91	49.72	49.84
1357	NASDAQ	GNMA	Thu, Jul 20, 2017	49.82	49.89	49.75	49.81
1356	NASDAQ	GNMA	Wed, Jul 19, 2017	49.83	49.83	49.71	49.73
1355	NASDAQ	GNMA	Tue, Jul 18, 2017	49.81	49.87	49.73	49.76
1354	NASDAQ	GNMA	Mon, Jul 17, 2017	49.73	49.75	49.60	49.63
1353	NASDAQ	GNMA	Fri, Jul 14, 2017	49.85	49.85	49.69	49.72
1352	NASDAQ	GNMA	Thu, Jul 13, 2017	49.78	49.78	49.61	49.69
1351	NASDAQ	GNMA	Wed, Jul 12, 2017	49.76	49.76	49.65	49.68
1350	NASDAQ	GNMA	Tue, Jul 11, 2017	49.61	49.64	49.52	49.63
1349	NASDAQ	GNMA	Mon, Jul 10, 2017	49.66	49.66	49.51	49.61
1348	NASDAQ	GNMA	Fri, Jul 7, 2017	49.69	49.69	49.50	49.53
1347	NASDAQ	GNMA	Thu, Jul 6, 2017	49.50	49.64	49.50	49.51
1346	NASDAQ	GNMA	Wed, Jul 5, 2017	49.50	49.64	49.50	49.58
1345	NASDAQ	GNMA	Mon, Jul 3, 2017	49.68	49.68	49.47	49.49
1344	NASDAQ	GNMA	Fri, Jun 30, 2017	49.80	49.88	49.70	49.70
1343	NASDAQ	GNMA	Thu, Jun 29, 2017	49.89	49.89	49.80	49.88
1342	NASDAQ	GNMA	Wed, Jun 28, 2017	49.84	49.93	49.84	49.87
1341	NASDAQ	GNMA	Tue, Jun 27, 2017	49.95	49.95	49.83	49.86
1340	NASDAQ	GNMA	Mon, Jun 26, 2017	49.97	50.02	49.89	49.97
1339	NASDAQ	GNMA	Fri, Jun 23, 2017	49.96	49.96	49.82	49.92
1338	NASDAQ	GNMA	Thu, Jun 22, 2017	49.99	50.02	49.92	49.95
1337	NASDAQ	GNMA	Wed, Jun 21, 2017	49.96	49.99	49.89	49.98
1336	NASDAQ	GNMA	Tue, Jun 20, 2017	49.92	50.03	49.87	49.95
1335	NASDAQ	GNMA	Mon, Jun 19, 2017	49.82	49.99	49.82	49.82
1334	NASDAQ	GNMA	Fri, Jun 16, 2017	49.97	50.00	49.90	49.97
1333	NASDAQ	GNMA	Thu, Jun 15, 2017	50.03	50.10	49.86	49.87
1332	NASDAQ	GNMA	Wed, Jun 14, 2017	50.05	50.13	49.97	50.11
1331	NASDAQ	GNMA	Tue, Jun 13, 2017	49.80	49.98	49.80	49.98
1330	NASDAQ	GNMA	Mon, Jun 12, 2017	50.00	50.03	49.95	49.98
1329	NASDAQ	GNMA	Fri, Jun 9, 2017	49.92	50.06	49.89	50.06
1328	NASDAQ	GNMA	Thu, Jun 8, 2017	50.00	50.12	49.97	50.12
1327	NASDAQ	GNMA	Wed, Jun 7, 2017	50.05	50.14	49.98	50.00
1326	NASDAQ	GNMA	Tue, Jun 6, 2017	50.13	50.14	50.03	50.14
1325	NASDAQ	GNMA	Mon, Jun 5, 2017	49.98	50.10	49.98	50.04
1324	NASDAQ	GNMA	Fri, Jun 2, 2017	50.11	50.15	49.94	50.05
1323	NASDAQ	GNMA	Thu, Jun 1, 2017	49.91	50.00	49.87	49.97
1322	NASDAQ	GNMA	Wed, May 31, 2017	50.13	50.15	50.03	50.05
1321	NASDAQ	GNMA	Tue, May 30, 2017	50.02	50.11	50.02	50.11
1320	NASDAQ	GNMA	Fri, May 26, 2017	49.98	50.09	49.98	50.06
1319	NASDAQ	GNMA	Thu, May 25, 2017	50.05	50.07	49.96	50.07
1318	NASDAQ	GNMA	Wed, May 24, 2017	49.96	50.06	49.86	49.92
1317	NASDAQ	GNMA	Tue, May 23, 2017	49.93	50.05	49.92	49.98
1316	NASDAQ	GNMA	Mon, May 22, 2017	49.90	50.04	49.89	49.91
1315	NASDAQ	GNMA	Fri, May 19, 2017	49.94	50.01	49.94	50.01
1314	NASDAQ	GNMA	Thu, May 18, 2017	49.94	50.06	49.94	50.00
1313	NASDAQ	GNMA	Wed, May 17, 2017	49.92	50.12	49.92	50.02
1312	NASDAQ	GNMA	Tue, May 16, 2017	49.85	49.92	49.77	49.92
1311	NASDAQ	GNMA	Mon, May 15, 2017	49.72	49.86	49.72	49.86
1310	NASDAQ	GNMA	Fri, May 12, 2017	49.78	49.87	49.77	49.77
1309	NASDAQ	GNMA	Thu, May 11, 2017	49.67	49.71	49.58	49.63
1308	NASDAQ	GNMA	Wed, May 10, 2017	49.68	49.71	49.62	49.68
1307	NASDAQ	GNMA	Tue, May 9, 2017	49.75	49.75	49.60	49.71
1306	NASDAQ	GNMA	Mon, May 8, 2017	49.82	49.82	49.62	49.62
1305	NASDAQ	GNMA	Fri, May 5, 2017	49.79	49.80	49.65	49.80
1304	NASDAQ	GNMA	Thu, May 4, 2017	49.70	49.75	49.61	49.74
1303	NASDAQ	GNMA	Wed, May 3, 2017	49.76	49.89	49.67	49.67
1302	NASDAQ	GNMA	Tue, May 2, 2017	49.66	49.85	49.66	49.85
1301	NASDAQ	GNMA	Mon, May 1, 2017	49.71	49.86	49.67	49.67
1300	NASDAQ	GNMA	Fri, Apr 28, 2017	49.81	49.89	49.75	49.78
1299	NASDAQ	GNMA	Thu, Apr 27, 2017	49.82	49.88	49.76	49.84
1298	NASDAQ	GNMA	Wed, Apr 26, 2017	49.67	49.85	49.67	49.80
1297	NASDAQ	GNMA	Tue, Apr 25, 2017	49.82	49.87	49.68	49.68
1296	NASDAQ	GNMA	Mon, Apr 24, 2017	49.93	49.95	49.76	49.90
1295	NASDAQ	GNMA	Fri, Apr 21, 2017	49.97	49.99	49.93	49.99
1294	NASDAQ	GNMA	Thu, Apr 20, 2017	50.01	50.04	49.89	49.91
1293	NASDAQ	GNMA	Wed, Apr 19, 2017	50.06	50.10	50.01	50.05
1292	NASDAQ	GNMA	Tue, Apr 18, 2017	50.08	50.14	49.94	50.14
1291	NASDAQ	GNMA	Mon, Apr 17, 2017	49.94	50.04	49.86	49.86
1290	NASDAQ	GNMA	Thu, Apr 13, 2017	49.90	50.00	49.85	49.94
1289	NASDAQ	GNMA	Wed, Apr 12, 2017	49.90	49.92	49.76	49.90
1288	NASDAQ	GNMA	Tue, Apr 11, 2017	49.83	49.89	49.74	49.88
1287	NASDAQ	GNMA	Mon, Apr 10, 2017	49.73	49.76	49.67	49.74
1286	NASDAQ	GNMA	Fri, Apr 7, 2017	49.87	49.90	49.60	49.60
1285	NASDAQ	GNMA	Thu, Apr 6, 2017	49.77	49.85	49.73	49.78
1284	NASDAQ	GNMA	Wed, Apr 5, 2017	49.76	49.85	49.70	49.85
1283	NASDAQ	GNMA	Tue, Apr 4, 2017	49.79	49.81	49.70	49.74
1282	NASDAQ	GNMA	Mon, Apr 3, 2017	49.58	49.82	49.58	49.68
1281	NASDAQ	GNMA	Fri, Mar 31, 2017	49.62	49.74	49.55	49.68
1280	NASDAQ	GNMA	Thu, Mar 30, 2017	49.63	49.74	49.59	49.63
1279	NASDAQ	GNMA	Wed, Mar 29, 2017	49.66	49.70	49.55	49.60
1278	NASDAQ	GNMA	Tue, Mar 28, 2017	49.76	49.79	49.56	49.57
1277	NASDAQ	GNMA	Mon, Mar 27, 2017	49.71	49.81	49.65	49.73
1276	NASDAQ	GNMA	Fri, Mar 24, 2017	49.61	49.71	49.52	49.57
1275	NASDAQ	GNMA	Thu, Mar 23, 2017	49.67	49.71	49.56	49.56
1274	NASDAQ	GNMA	Wed, Mar 22, 2017	49.55	49.78	49.55	49.78
1273	NASDAQ	GNMA	Tue, Mar 21, 2017	49.52	49.67	49.36	49.52
1272	NASDAQ	GNMA	Mon, Mar 20, 2017	49.39	49.61	49.34	49.61
1271	NASDAQ	GNMA	Fri, Mar 17, 2017	49.50	49.50	49.33	49.39
1270	NASDAQ	GNMA	Thu, Mar 16, 2017	49.32	49.45	49.26	49.27
1269	NASDAQ	GNMA	Wed, Mar 15, 2017	49.09	49.37	49.04	49.37
1268	NASDAQ	GNMA	Tue, Mar 14, 2017	48.97	49.13	48.97	48.99
1267	NASDAQ	GNMA	Mon, Mar 13, 2017	49.23	49.23	49.07	49.19
1266	NASDAQ	GNMA	Fri, Mar 10, 2017	49.30	49.30	49.14	49.27
1265	NASDAQ	GNMA	Thu, Mar 9, 2017	49.17	49.31	49.17	49.20
1264	NASDAQ	GNMA	Wed, Mar 8, 2017	49.35	49.39	49.25	49.30
1263	NASDAQ	GNMA	Tue, Mar 7, 2017	49.35	49.52	49.35	49.52
1262	NASDAQ	GNMA	Mon, Mar 6, 2017	49.38	49.53	49.38	49.50
1261	NASDAQ	GNMA	Fri, Mar 3, 2017	49.40	49.54	49.31	49.39
1260	NASDAQ	GNMA	Thu, Mar 2, 2017	49.54	49.56	49.42	49.42
1259	NASDAQ	GNMA	Wed, Mar 1, 2017	49.68	49.68	49.53	49.55
1258	NASDAQ	GNMA	Tue, Feb 28, 2017	49.92	49.92	49.74	49.74
1257	NASDAQ	GNMA	Mon, Feb 27, 2017	50.01	50.03	49.81	49.87
1256	NASDAQ	GNMA	Fri, Feb 24, 2017	50.00	50.06	49.91	50.00
1255	NASDAQ	GNMA	Thu, Feb 23, 2017	49.88	49.89	49.81	49.86
1254	NASDAQ	GNMA	Wed, Feb 22, 2017	49.86	49.86	49.71	49.81
1253	NASDAQ	GNMA	Tue, Feb 21, 2017	49.83	49.85	49.66	49.76
1252	NASDAQ	GNMA	Fri, Feb 17, 2017	49.93	49.93	49.69	49.72
1251	NASDAQ	GNMA	Thu, Feb 16, 2017	49.75	49.75	49.58	49.63
1250	NASDAQ	GNMA	Wed, Feb 15, 2017	49.71	49.71	49.55	49.55
1249	NASDAQ	GNMA	Tue, Feb 14, 2017	49.80	49.80	49.55	49.63
1248	NASDAQ	GNMA	Mon, Feb 13, 2017	49.82	49.82	49.66	49.67
1247	NASDAQ	GNMA	Fri, Feb 10, 2017	49.81	49.83	49.72	49.75
1246	NASDAQ	GNMA	Thu, Feb 9, 2017	49.94	49.94	49.68	49.69
1245	NASDAQ	GNMA	Wed, Feb 8, 2017	49.75	49.84	49.74	49.83
1244	NASDAQ	GNMA	Tue, Feb 7, 2017	49.73	49.79	49.65	49.66
1243	NASDAQ	GNMA	Mon, Feb 6, 2017	49.58	49.75	49.58	49.72
1242	NASDAQ	GNMA	Fri, Feb 3, 2017	49.72	49.74	49.53	49.53
1241	NASDAQ	GNMA	Thu, Feb 2, 2017	49.59	49.69	49.49	49.49
1240	NASDAQ	GNMA	Wed, Feb 1, 2017	49.61	49.63	49.43	49.63
1239	NASDAQ	GNMA	Tue, Jan 31, 2017	49.70	49.79	49.64	49.78
1238	NASDAQ	GNMA	Mon, Jan 30, 2017	49.74	49.74	49.61	49.62
1237	NASDAQ	GNMA	Fri, Jan 27, 2017	49.63	49.69	49.55	49.61
1236	NASDAQ	GNMA	Thu, Jan 26, 2017	49.45	49.59	49.45	49.59
1235	NASDAQ	GNMA	Wed, Jan 25, 2017	49.68	49.68	49.53	49.55
1234	NASDAQ	GNMA	Tue, Jan 24, 2017	49.74	49.80	49.61	49.68
1233	NASDAQ	GNMA	Mon, Jan 23, 2017	49.57	49.82	49.57	49.69
1232	NASDAQ	GNMA	Fri, Jan 20, 2017	49.59	49.66	49.43	49.65
1231	NASDAQ	GNMA	Thu, Jan 19, 2017	49.71	49.71	49.42	49.55
1230	NASDAQ	GNMA	Wed, Jan 18, 2017	49.77	49.77	49.51	49.54
1229	NASDAQ	GNMA	Tue, Jan 17, 2017	49.84	49.84	49.70	49.84
1228	NASDAQ	GNMA	Fri, Jan 13, 2017	49.76	49.77	49.62	49.62
1227	NASDAQ	GNMA	Thu, Jan 12, 2017	49.83	49.89	49.77	49.79
1226	NASDAQ	GNMA	Wed, Jan 11, 2017	49.74	49.78	49.68	49.73
1225	NASDAQ	GNMA	Tue, Jan 10, 2017	49.79	49.79	49.61	49.64
1224	NASDAQ	GNMA	Mon, Jan 9, 2017	49.66	49.87	49.66	49.82
1223	NASDAQ	GNMA	Fri, Jan 6, 2017	49.85	49.86	49.62	49.74
1222	NASDAQ	GNMA	Thu, Jan 5, 2017	49.85	49.90	49.73	49.78
1221	NASDAQ	GNMA	Wed, Jan 4, 2017	49.77	49.85	49.65	49.66
1220	NASDAQ	GNMA	Tue, Jan 3, 2017	49.62	49.79	49.61	49.66
1219	NASDAQ	GNMA	Fri, Dec 30, 2016	49.74	49.77	49.58	49.68
1218	NASDAQ	GNMA	Thu, Dec 29, 2016	49.70	49.70	49.49	49.63
1217	NASDAQ	GNMA	Wed, Dec 28, 2016	49.38	49.52	49.31	49.49
1216	NASDAQ	GNMA	Tue, Dec 27, 2016	49.32	49.41	49.30	49.30
1215	NASDAQ	GNMA	Fri, Dec 23, 2016	49.54	49.54	49.38	49.39
1214	NASDAQ	GNMA	Thu, Dec 22, 2016	49.45	49.47	49.31	49.41
1213	NASDAQ	GNMA	Wed, Dec 21, 2016	49.35	49.46	49.33	49.40
1212	NASDAQ	GNMA	Tue, Dec 20, 2016	49.39	49.44	49.33	49.36
1211	NASDAQ	GNMA	Mon, Dec 19, 2016	49.50	49.52	49.33	49.45
1210	NASDAQ	GNMA	Fri, Dec 16, 2016	49.42	49.42	49.30	49.37
1209	NASDAQ	GNMA	Thu, Dec 15, 2016	49.65	49.65	49.32	49.44
1208	NASDAQ	GNMA	Wed, Dec 14, 2016	49.92	49.92	49.52	49.52
1207	NASDAQ	GNMA	Tue, Dec 13, 2016	49.91	49.91	49.68	49.75
1206	NASDAQ	GNMA	Mon, Dec 12, 2016	49.84	49.84	49.73	49.78
1205	NASDAQ	GNMA	Fri, Dec 9, 2016	49.91	49.91	49.72	49.74
1204	NASDAQ	GNMA	Thu, Dec 8, 2016	49.97	49.97	49.73	49.87
1203	NASDAQ	GNMA	Wed, Dec 7, 2016	49.73	49.90	49.73	49.75
1202	NASDAQ	GNMA	Tue, Dec 6, 2016	49.69	49.89	49.68	49.86
1201	NASDAQ	GNMA	Mon, Dec 5, 2016	49.85	49.85	49.59	49.60
1200	NASDAQ	GNMA	Fri, Dec 2, 2016	49.87	49.90	49.54	49.87
1199	NASDAQ	GNMA	Thu, Dec 1, 2016	49.76	49.76	49.52	49.76
1198	NASDAQ	GNMA	Wed, Nov 30, 2016	50.15	50.15	49.82	49.93
1197	NASDAQ	GNMA	Tue, Nov 29, 2016	50.12	50.19	49.80	49.94
1196	NASDAQ	GNMA	Mon, Nov 28, 2016	49.80	50.00	49.74	49.97
1195	NASDAQ	GNMA	Fri, Nov 25, 2016	50.03	50.03	49.67	49.75
1194	NASDAQ	GNMA	Wed, Nov 23, 2016	49.99	50.00	49.85	49.99
1193	NASDAQ	GNMA	Tue, Nov 22, 2016	50.30	50.30	49.74	49.95
1192	NASDAQ	GNMA	Mon, Nov 21, 2016	50.13	50.19	49.96	50.10
1191	NASDAQ	GNMA	Fri, Nov 18, 2016	50.27	50.27	50.07	50.08
1190	NASDAQ	GNMA	Thu, Nov 17, 2016	50.38	50.40	50.16	50.19
1189	NASDAQ	GNMA	Wed, Nov 16, 2016	50.32	50.35	50.17	50.29
1188	NASDAQ	GNMA	Tue, Nov 15, 2016	50.44	50.44	50.00	50.19
1187	NASDAQ	GNMA	Mon, Nov 14, 2016	50.28	50.64	50.15	50.22
1186	NASDAQ	GNMA	Fri, Nov 11, 2016	50.48	50.49	50.35	50.37
1185	NASDAQ	GNMA	Thu, Nov 10, 2016	50.50	50.55	50.35	50.35
1184	NASDAQ	GNMA	Wed, Nov 9, 2016	50.67	50.71	50.54	50.56
1183	NASDAQ	GNMA	Tue, Nov 8, 2016	50.77	50.85	50.72	50.72
1182	NASDAQ	GNMA	Mon, Nov 7, 2016	50.84	50.88	50.77	50.77
1181	NASDAQ	GNMA	Fri, Nov 4, 2016	50.79	50.89	50.79	50.82
1180	NASDAQ	GNMA	Thu, Nov 3, 2016	50.79	50.89	50.78	50.79
1179	NASDAQ	GNMA	Wed, Nov 2, 2016	50.80	50.91	50.80	50.81
1178	NASDAQ	GNMA	Tue, Nov 1, 2016	50.77	50.88	50.77	50.83
1177	NASDAQ	GNMA	Mon, Oct 31, 2016	50.96	50.96	50.85	50.86
1176	NASDAQ	GNMA	Fri, Oct 28, 2016	50.91	50.94	50.88	50.89
1175	NASDAQ	GNMA	Thu, Oct 27, 2016	50.97	50.97	50.85	50.87
1174	NASDAQ	GNMA	Wed, Oct 26, 2016	50.94	50.98	50.92	50.92
1173	NASDAQ	GNMA	Tue, Oct 25, 2016	50.88	50.97	50.88	50.94
1172	NASDAQ	GNMA	Mon, Oct 24, 2016	50.90	50.98	50.90	50.94
1171	NASDAQ	GNMA	Fri, Oct 21, 2016	50.97	50.98	50.91	50.91
1170	NASDAQ	GNMA	Thu, Oct 20, 2016	50.96	50.98	50.90	50.95
1169	NASDAQ	GNMA	Wed, Oct 19, 2016	50.88	50.98	50.88	50.94
1168	NASDAQ	GNMA	Tue, Oct 18, 2016	50.92	50.97	50.90	50.93
1167	NASDAQ	GNMA	Mon, Oct 17, 2016	50.94	50.95	50.89	50.90
1166	NASDAQ	GNMA	Fri, Oct 14, 2016	50.88	50.97	50.85	50.86
1165	NASDAQ	GNMA	Thu, Oct 13, 2016	50.98	50.98	50.89	50.96
1164	NASDAQ	GNMA	Wed, Oct 12, 2016	50.90	50.91	50.85	50.90
1163	NASDAQ	GNMA	Tue, Oct 11, 2016	50.87	50.93	50.86	50.86
1162	NASDAQ	GNMA	Mon, Oct 10, 2016	50.96	50.96	50.85	50.91
1161	NASDAQ	GNMA	Fri, Oct 7, 2016	50.97	50.98	50.86	50.94
1160	NASDAQ	GNMA	Thu, Oct 6, 2016	50.92	50.94	50.86	50.90
1159	NASDAQ	GNMA	Wed, Oct 5, 2016	50.94	50.94	50.86	50.91
1158	NASDAQ	GNMA	Tue, Oct 4, 2016	51.00	51.00	50.79	50.80
1157	NASDAQ	GNMA	Mon, Oct 3, 2016	51.15	51.15	50.94	50.94
1156	NASDAQ	GNMA	Fri, Sep 30, 2016	51.14	51.14	51.00	51.00
1155	NASDAQ	GNMA	Thu, Sep 29, 2016	51.13	51.13	51.06	51.07
1154	NASDAQ	GNMA	Wed, Sep 28, 2016	51.11	51.12	51.04	51.05
1153	NASDAQ	GNMA	Tue, Sep 27, 2016	51.01	51.11	50.99	51.04
1152	NASDAQ	GNMA	Mon, Sep 26, 2016	51.13	51.13	50.95	50.97
1151	NASDAQ	GNMA	Fri, Sep 23, 2016	51.02	51.02	50.81	50.97
1150	NASDAQ	GNMA	Thu, Sep 22, 2016	51.03	51.04	50.90	51.02
1149	NASDAQ	GNMA	Wed, Sep 21, 2016	50.78	50.99	50.78	50.90
1148	NASDAQ	GNMA	Tue, Sep 20, 2016	50.82	50.94	50.79	50.85
1147	NASDAQ	GNMA	Mon, Sep 19, 2016	51.00	51.00	50.82	50.84
1146	NASDAQ	GNMA	Fri, Sep 16, 2016	51.04	51.04	50.84	50.93
1145	NASDAQ	GNMA	Thu, Sep 15, 2016	50.97	51.03	50.91	51.00
1144	NASDAQ	GNMA	Wed, Sep 14, 2016	50.98	51.03	50.85	50.92
1143	NASDAQ	GNMA	Tue, Sep 13, 2016	50.94	51.13	50.81	50.95
1142	NASDAQ	GNMA	Mon, Sep 12, 2016	50.92	50.92	50.78	50.84
1141	NASDAQ	GNMA	Fri, Sep 9, 2016	51.16	51.16	50.80	50.82
1140	NASDAQ	GNMA	Thu, Sep 8, 2016	51.08	51.09	50.90	50.90
1139	NASDAQ	GNMA	Wed, Sep 7, 2016	51.03	51.07	50.94	51.05
1138	NASDAQ	GNMA	Tue, Sep 6, 2016	50.88	51.00	50.88	50.91
1137	NASDAQ	GNMA	Fri, Sep 2, 2016	51.07	51.07	50.81	50.90
1136	NASDAQ	GNMA	Thu, Sep 1, 2016	50.90	51.04	50.87	50.89
1135	NASDAQ	GNMA	Wed, Aug 31, 2016	51.03	51.11	50.94	50.94
1134	NASDAQ	GNMA	Tue, Aug 30, 2016	51.19	51.19	50.95	51.04
1133	NASDAQ	GNMA	Mon, Aug 29, 2016	50.87	51.10	50.87	51.06
1132	NASDAQ	GNMA	Fri, Aug 26, 2016	51.14	51.14	50.88	50.91
1131	NASDAQ	GNMA	Thu, Aug 25, 2016	50.98	51.01	50.88	50.96
1130	NASDAQ	GNMA	Wed, Aug 24, 2016	50.95	51.07	50.92	51.00
1129	NASDAQ	GNMA	Tue, Aug 23, 2016	51.00	51.02	50.89	50.91
1128	NASDAQ	GNMA	Mon, Aug 22, 2016	51.05	51.14	50.94	51.00
1127	NASDAQ	GNMA	Fri, Aug 19, 2016	51.12	51.17	51.01	51.12
1126	NASDAQ	GNMA	Thu, Aug 18, 2016	51.16	51.23	51.02	51.10
1125	NASDAQ	GNMA	Wed, Aug 17, 2016	51.24	51.24	51.00	51.13
1124	NASDAQ	GNMA	Tue, Aug 16, 2016	51.02	51.21	51.01	51.11
1123	NASDAQ	GNMA	Mon, Aug 15, 2016	51.00	51.26	51.00	51.10
1122	NASDAQ	GNMA	Fri, Aug 12, 2016	51.12	51.26	51.06	51.11
1121	NASDAQ	GNMA	Thu, Aug 11, 2016	51.09	51.21	51.01	51.12
1120	NASDAQ	GNMA	Wed, Aug 10, 2016	51.27	51.27	51.10	51.16
1119	NASDAQ	GNMA	Tue, Aug 9, 2016	51.07	51.28	50.95	51.09
1118	NASDAQ	GNMA	Mon, Aug 8, 2016	51.06	51.12	50.85	51.03
1117	NASDAQ	GNMA	Fri, Aug 5, 2016	51.01	51.11	50.85	51.05
1116	NASDAQ	GNMA	Thu, Aug 4, 2016	51.13	51.13	50.91	51.01
1115	NASDAQ	GNMA	Wed, Aug 3, 2016	51.06	51.08	50.88	51.03
1114	NASDAQ	GNMA	Tue, Aug 2, 2016	51.06	51.09	50.90	50.97
1113	NASDAQ	GNMA	Mon, Aug 1, 2016	50.93	51.11	50.82	51.01
1112	NASDAQ	GNMA	Fri, Jul 29, 2016	51.23	51.23	50.96	51.06
1111	NASDAQ	GNMA	Thu, Jul 28, 2016	51.07	51.14	50.94	51.10
1110	NASDAQ	GNMA	Wed, Jul 27, 2016	50.91	51.10	50.89	51.07
1109	NASDAQ	GNMA	Tue, Jul 26, 2016	51.03	51.03	50.80	50.83
1108	NASDAQ	GNMA	Mon, Jul 25, 2016	51.08	51.09	50.83	50.94
1107	NASDAQ	GNMA	Fri, Jul 22, 2016	54.50	51.12	51.03	51.05
1106	NASDAQ	GNMA	Thu, Jul 21, 2016	51.05	51.09	51.01	51.07
1105	NASDAQ	GNMA	Wed, Jul 20, 2016	51.10	51.15	50.93	51.09
1104	NASDAQ	GNMA	Tue, Jul 19, 2016	51.02	51.15	51.02	51.10
1103	NASDAQ	GNMA	Mon, Jul 18, 2016	51.07	51.12	50.91	51.02
1102	NASDAQ	GNMA	Fri, Jul 15, 2016	50.98	51.04	50.80	50.94
1101	NASDAQ	GNMA	Thu, Jul 14, 2016	50.94	50.99	50.89	50.89
1100	NASDAQ	GNMA	Wed, Jul 13, 2016	50.97	51.02	50.92	51.01
1099	NASDAQ	GNMA	Tue, Jul 12, 2016	50.99	51.12	50.86	50.86
1098	NASDAQ	GNMA	Mon, Jul 11, 2016	50.72	51.09	50.72	50.97
1097	NASDAQ	GNMA	Fri, Jul 8, 2016	51.19	51.19	50.92	50.95
1096	NASDAQ	GNMA	Thu, Jul 7, 2016	51.05	51.19	51.02	51.10
1095	NASDAQ	GNMA	Wed, Jul 6, 2016	51.15	51.21	51.04	51.10
1094	NASDAQ	GNMA	Tue, Jul 5, 2016	50.91	51.22	50.91	51.14
1093	NASDAQ	GNMA	Fri, Jul 1, 2016	51.09	51.15	50.90	50.94
1092	NASDAQ	GNMA	Thu, Jun 30, 2016	51.19	51.21	50.99	51.18
1091	NASDAQ	GNMA	Wed, Jun 29, 2016	51.21	51.21	51.07	51.18
1090	NASDAQ	GNMA	Tue, Jun 28, 2016	51.10	51.33	50.93	51.20
1089	NASDAQ	GNMA	Mon, Jun 27, 2016	50.82	51.29	50.82	51.15
1088	NASDAQ	GNMA	Fri, Jun 24, 2016	51.22	51.24	50.79	50.93
1087	NASDAQ	GNMA	Thu, Jun 23, 2016	50.93	50.99	50.71	50.84
1086	NASDAQ	GNMA	Wed, Jun 22, 2016	50.95	50.97	50.71	50.79
1085	NASDAQ	GNMA	Tue, Jun 21, 2016	50.93	51.14	50.84	50.86
1084	NASDAQ	GNMA	Mon, Jun 20, 2016	50.78	51.09	50.73	51.05
1083	NASDAQ	GNMA	Fri, Jun 17, 2016	51.09	51.09	50.96	51.03
1082	NASDAQ	GNMA	Thu, Jun 16, 2016	51.23	51.23	50.86	50.88
1081	NASDAQ	GNMA	Wed, Jun 15, 2016	51.00	51.13	50.82	50.88
1080	NASDAQ	GNMA	Tue, Jun 14, 2016	51.06	51.06	50.88	50.94
1079	NASDAQ	GNMA	Mon, Jun 13, 2016	50.87	50.96	50.71	50.82
1078	NASDAQ	GNMA	Fri, Jun 10, 2016	50.92	51.00	50.88	50.89
1077	NASDAQ	GNMA	Thu, Jun 9, 2016	50.61	50.86	50.61	50.86
1076	NASDAQ	GNMA	Wed, Jun 8, 2016	50.88	50.93	50.73	50.74
1075	NASDAQ	GNMA	Tue, Jun 7, 2016	50.68	50.97	50.68	50.83
1074	NASDAQ	GNMA	Mon, Jun 6, 2016	51.00	51.00	50.67	50.80
1073	NASDAQ	GNMA	Fri, Jun 3, 2016	50.70	51.05	50.69	50.74
1072	NASDAQ	GNMA	Thu, Jun 2, 2016	50.95	50.95	50.72	50.88
1071	NASDAQ	GNMA	Wed, Jun 1, 2016	50.72	50.89	50.70	50.85
1070	NASDAQ	GNMA	Tue, May 31, 2016	50.80	50.89	50.71	50.88
1069	NASDAQ	GNMA	Fri, May 27, 2016	50.96	50.96	50.70	50.86
1068	NASDAQ	GNMA	Thu, May 26, 2016	50.72	50.87	50.70	50.78
1067	NASDAQ	GNMA	Wed, May 25, 2016	50.77	50.90	50.70	50.71
1066	NASDAQ	GNMA	Tue, May 24, 2016	50.75	50.90	50.70	50.70
1065	NASDAQ	GNMA	Mon, May 23, 2016	50.77	50.90	50.77	50.81
1064	NASDAQ	GNMA	Fri, May 20, 2016	50.98	50.98	50.77	50.85
1063	NASDAQ	GNMA	Thu, May 19, 2016	50.70	50.90	50.70	50.71
1062	NASDAQ	GNMA	Wed, May 18, 2016	51.01	51.01	50.72	50.81
1061	NASDAQ	GNMA	Tue, May 17, 2016	50.88	50.95	50.72	50.91
1060	NASDAQ	GNMA	Mon, May 16, 2016	50.99	50.99	50.78	50.86
1059	NASDAQ	GNMA	Fri, May 13, 2016	50.82	50.93	50.82	50.92
1058	NASDAQ	GNMA	Thu, May 12, 2016	50.77	50.90	50.76	50.83
1057	NASDAQ	GNMA	Wed, May 11, 2016	50.83	50.92	50.77	50.77
1056	NASDAQ	GNMA	Tue, May 10, 2016	50.81	50.95	50.73	50.75
1055	NASDAQ	GNMA	Mon, May 9, 2016	50.85	50.90	50.83	50.89
1054	NASDAQ	GNMA	Fri, May 6, 2016	50.81	50.83	50.68	50.69
1053	NASDAQ	GNMA	Thu, May 5, 2016	50.76	50.86	50.60	50.83
1052	NASDAQ	GNMA	Wed, May 4, 2016	50.82	50.82	50.57	50.61
1051	NASDAQ	GNMA	Tue, May 3, 2016	50.92	50.92	50.70	50.71
1050	NASDAQ	GNMA	Mon, May 2, 2016	50.74	50.74	50.56	50.71
1049	NASDAQ	GNMA	Fri, Apr 29, 2016	50.68	50.77	50.54	50.68
1048	NASDAQ	GNMA	Thu, Apr 28, 2016	50.64	50.75	50.53	50.71
1047	NASDAQ	GNMA	Wed, Apr 27, 2016	50.58	50.67	50.54	50.65
1046	NASDAQ	GNMA	Tue, Apr 26, 2016	50.62	50.62	50.52	50.56
1045	NASDAQ	GNMA	Mon, Apr 25, 2016	50.62	50.68	50.50	50.67
1044	NASDAQ	GNMA	Fri, Apr 22, 2016	50.62	50.69	50.51	50.51
1043	NASDAQ	GNMA	Thu, Apr 21, 2016	50.60	50.69	50.52	50.54
1042	NASDAQ	GNMA	Wed, Apr 20, 2016	50.65	50.73	50.60	50.60
1041	NASDAQ	GNMA	Tue, Apr 19, 2016	50.69	50.75	50.64	50.66
1040	NASDAQ	GNMA	Mon, Apr 18, 2016	50.60	50.73	50.60	50.64
1039	NASDAQ	GNMA	Fri, Apr 15, 2016	50.66	50.73	50.60	50.68
1038	NASDAQ	GNMA	Thu, Apr 14, 2016	50.60	50.65	50.51	50.62
1037	NASDAQ	GNMA	Wed, Apr 13, 2016	50.66	50.68	50.59	50.62
1036	NASDAQ	GNMA	Tue, Apr 12, 2016	50.64	50.70	50.56	50.58
1035	NASDAQ	GNMA	Mon, Apr 11, 2016	50.58	50.72	50.52	50.61
1034	NASDAQ	GNMA	Fri, Apr 8, 2016	50.60	50.60	50.46	50.47
1033	NASDAQ	GNMA	Thu, Apr 7, 2016	50.59	50.66	50.55	50.64
1032	NASDAQ	GNMA	Wed, Apr 6, 2016	50.68	50.71	50.54	50.63
1031	NASDAQ	GNMA	Tue, Apr 5, 2016	50.67	50.67	50.67	50.78
1030	NASDAQ	GNMA	Mon, Apr 4, 2016	50.56	50.72	50.50	50.67
1029	NASDAQ	GNMA	Fri, Apr 1, 2016	50.65	50.76	50.56	50.62
1028	NASDAQ	GNMA	Thu, Mar 31, 2016	50.62	50.62	50.58	50.66
1027	NASDAQ	GNMA	Wed, Mar 30, 2016	50.84	50.84	50.62	50.75
1026	NASDAQ	GNMA	Tue, Mar 29, 2016	50.59	50.59	50.47	50.58
1025	NASDAQ	GNMA	Mon, Mar 28, 2016	50.42	50.54	50.42	50.49
1024	NASDAQ	GNMA	Thu, Mar 24, 2016	50.61	50.61	50.56	50.47
1023	NASDAQ	GNMA	Wed, Mar 23, 2016	50.49	50.61	50.47	50.49
1022	NASDAQ	GNMA	Tue, Mar 22, 2016	50.62	50.65	50.52	50.52
1021	NASDAQ	GNMA	Mon, Mar 21, 2016	50.48	50.66	50.48	50.56
1020	NASDAQ	GNMA	Fri, Mar 18, 2016	50.68	50.74	50.61	50.67
1019	NASDAQ	GNMA	Thu, Mar 17, 2016	50.58	50.72	50.58	50.60
1018	NASDAQ	GNMA	Wed, Mar 16, 2016	50.51	50.64	50.47	50.62
1017	NASDAQ	GNMA	Tue, Mar 15, 2016	50.58	50.58	50.58	50.56
1016	NASDAQ	GNMA	Mon, Mar 14, 2016	50.50	50.61	50.47	50.57
1015	NASDAQ	GNMA	Fri, Mar 11, 2016	50.52	50.52	50.52	50.50
1014	NASDAQ	GNMA	Thu, Mar 10, 2016	50.59	50.59	50.59	50.52
1013	NASDAQ	GNMA	Wed, Mar 9, 2016	50.61	50.63	50.53	50.73
1012	NASDAQ	GNMA	Tue, Mar 8, 2016	50.60	50.82	50.60	50.63
1011	NASDAQ	GNMA	Mon, Mar 7, 2016	50.65	50.65	50.50	50.63
1010	NASDAQ	GNMA	Fri, Mar 4, 2016	50.61	50.71	50.54	50.71
1009	NASDAQ	GNMA	Thu, Mar 3, 2016	50.69	50.69	50.69	50.71
1008	NASDAQ	GNMA	Wed, Mar 2, 2016	50.58	50.69	50.53	50.56
1007	NASDAQ	GNMA	Tue, Mar 1, 2016	50.86	50.86	50.56	50.82
1006	NASDAQ	GNMA	Mon, Feb 29, 2016	50.66	50.93	50.66	50.73
1005	NASDAQ	GNMA	Fri, Feb 26, 2016	50.70	50.81	50.67	50.73
1004	NASDAQ	GNMA	Thu, Feb 25, 2016	50.85	50.93	50.82	50.84
1003	NASDAQ	GNMA	Wed, Feb 24, 2016	50.77	50.94	50.73	50.82
1002	NASDAQ	GNMA	Tue, Feb 23, 2016	50.76	50.86	50.72	50.84
1001	NASDAQ	GNMA	Mon, Feb 22, 2016	50.85	50.86	50.64	50.79
1000	NASDAQ	GNMA	Fri, Feb 19, 2016	50.87	50.92	50.67	50.78
999	NASDAQ	GNMA	Thu, Feb 18, 2016	50.84	50.96	50.54	50.79
998	NASDAQ	GNMA	Wed, Feb 17, 2016	50.68	50.79	50.52	50.61
997	NASDAQ	GNMA	Tue, Feb 16, 2016	50.67	50.89	50.46	50.73
996	NASDAQ	GNMA	Fri, Feb 12, 2016	50.64	50.66	50.47	50.53
995	NASDAQ	GNMA	Thu, Feb 11, 2016	50.94	51.17	50.71	51.17
994	NASDAQ	GNMA	Wed, Feb 10, 2016	50.50	50.66	50.50	50.66
993	NASDAQ	GNMA	Tue, Feb 9, 2016	50.62	50.84	50.56	50.56
992	NASDAQ	GNMA	Mon, Feb 8, 2016	50.71	50.84	50.65	50.82
991	NASDAQ	GNMA	Fri, Feb 5, 2016	50.55	50.78	50.50	50.56
990	NASDAQ	GNMA	Thu, Feb 4, 2016	50.85	50.85	50.54	50.74
989	NASDAQ	GNMA	Wed, Feb 3, 2016	50.66	50.83	50.60	50.60
988	NASDAQ	GNMA	Tue, Feb 2, 2016	50.73	50.81	50.64	50.79
987	NASDAQ	GNMA	Mon, Feb 1, 2016	50.98	50.98	50.54	50.56
986	NASDAQ	GNMA	Fri, Jan 29, 2016	50.61	50.78	50.58	50.77
985	NASDAQ	GNMA	Thu, Jan 28, 2016	50.52	50.60	50.52	50.60
984	NASDAQ	GNMA	Wed, Jan 27, 2016	50.49	50.57	50.41	50.57
983	NASDAQ	GNMA	Tue, Jan 26, 2016	50.52	50.59	50.49	50.55
982	NASDAQ	GNMA	Mon, Jan 25, 2016	50.52	50.60	50.43	50.59
981	NASDAQ	GNMA	Fri, Jan 22, 2016	50.57	50.58	50.34	50.34
980	NASDAQ	GNMA	Thu, Jan 21, 2016	50.48	50.60	50.36	50.37
979	NASDAQ	GNMA	Wed, Jan 20, 2016	50.67	50.75	50.45	50.59
978	NASDAQ	GNMA	Tue, Jan 19, 2016	50.37	50.61	50.34	50.35
977	NASDAQ	GNMA	Fri, Jan 15, 2016	50.64	50.64	50.35	50.45
976	NASDAQ	GNMA	Thu, Jan 14, 2016	50.44	50.47	50.32	50.38
975	NASDAQ	GNMA	Wed, Jan 13, 2016	50.38	50.51	50.25	50.39
974	NASDAQ	GNMA	Tue, Jan 12, 2016	50.33	50.55	50.32	50.44
973	NASDAQ	GNMA	Mon, Jan 11, 2016	50.31	50.43	50.31	50.42
972	NASDAQ	GNMA	Fri, Jan 8, 2016	50.18	50.55	50.18	50.42
971	NASDAQ	GNMA	Thu, Jan 7, 2016	50.32	50.37	50.16	50.37
970	NASDAQ	GNMA	Wed, Jan 6, 2016	50.34	50.45	50.18	50.34
969	NASDAQ	GNMA	Tue, Jan 5, 2016	50.14	50.37	50.09	50.22
968	NASDAQ	GNMA	Mon, Jan 4, 2016	50.18	50.27	50.05	50.13
967	NASDAQ	GNMA	Thu, Dec 31, 2015	50.09	50.12	49.97	50.11
966	NASDAQ	GNMA	Wed, Dec 30, 2015	50.02	50.03	49.92	49.95
965	NASDAQ	GNMA	Tue, Dec 29, 2015	50.08	50.11	49.88	49.96
964	NASDAQ	GNMA	Mon, Dec 28, 2015	49.87	50.14	49.87	49.96
963	NASDAQ	GNMA	Thu, Dec 24, 2015	50.04	50.09	49.85	50.09
962	NASDAQ	GNMA	Wed, Dec 23, 2015	50.09	50.09	49.93	49.93
961	NASDAQ	GNMA	Tue, Dec 22, 2015	50.07	50.20	49.94	50.05
960	NASDAQ	GNMA	Mon, Dec 21, 2015	50.23	50.38	50.01	50.13
959	NASDAQ	GNMA	Fri, Dec 18, 2015	50.15	50.29	50.10	50.29
958	NASDAQ	GNMA	Thu, Dec 17, 2015	50.04	50.16	49.91	50.15
957	NASDAQ	GNMA	Wed, Dec 16, 2015	49.88	49.95	49.72	49.83
956	NASDAQ	GNMA	Tue, Dec 15, 2015	50.02	50.11	49.94	49.94
955	NASDAQ	GNMA	Mon, Dec 14, 2015	50.18	50.26	50.05	50.06
954	NASDAQ	GNMA	Fri, Dec 11, 2015	50.10	50.32	50.10	50.24
953	NASDAQ	GNMA	Thu, Dec 10, 2015	50.18	50.31	50.15	50.31
952	NASDAQ	GNMA	Wed, Dec 9, 2015	50.17	50.29	50.15	50.20
951	NASDAQ	GNMA	Tue, Dec 8, 2015	50.24	50.25	50.11	50.21
950	NASDAQ	GNMA	Mon, Dec 7, 2015	50.09	50.30	50.09	50.30
949	NASDAQ	GNMA	Fri, Dec 4, 2015	49.98	50.21	49.98	50.16
948	NASDAQ	GNMA	Thu, Dec 3, 2015	50.10	50.26	50.03	50.19
947	NASDAQ	GNMA	Wed, Dec 2, 2015	50.12	50.23	50.12	50.21
946	NASDAQ	GNMA	Tue, Dec 1, 2015	50.15	50.29	50.11	50.25
945	NASDAQ	GNMA	Mon, Nov 30, 2015	50.18	50.21	50.13	50.17
944	NASDAQ	GNMA	Fri, Nov 27, 2015	50.23	50.23	50.20	50.20
943	NASDAQ	GNMA	Wed, Nov 25, 2015	50.11	50.15	50.05	50.12
942	NASDAQ	GNMA	Tue, Nov 24, 2015	50.02	50.18	50.02	50.10
941	NASDAQ	GNMA	Mon, Nov 23, 2015	50.10	50.13	50.03	50.13
940	NASDAQ	GNMA	Fri, Nov 20, 2015	50.32	50.32	50.02	50.19
939	NASDAQ	GNMA	Thu, Nov 19, 2015	50.13	50.35	50.10	50.20
938	NASDAQ	GNMA	Wed, Nov 18, 2015	50.00	50.15	50.00	50.08
937	NASDAQ	GNMA	Tue, Nov 17, 2015	49.97	50.22	49.97	50.15
936	NASDAQ	GNMA	Mon, Nov 16, 2015	50.18	50.27	49.89	50.17
935	NASDAQ	GNMA	Fri, Nov 13, 2015	50.16	50.30	49.97	50.01
934	NASDAQ	GNMA	Thu, Nov 12, 2015	50.17	50.20	49.95	49.95
933	NASDAQ	GNMA	Wed, Nov 11, 2015	50.64	50.64	49.97	50.01
932	NASDAQ	GNMA	Tue, Nov 10, 2015	49.96	50.15	49.96	50.10
931	NASDAQ	GNMA	Mon, Nov 9, 2015	50.19	50.19	50.03	50.18
930	NASDAQ	GNMA	Fri, Nov 6, 2015	50.14	50.20	49.93	50.16
929	NASDAQ	GNMA	Thu, Nov 5, 2015	50.09	50.30	50.06	50.25
928	NASDAQ	GNMA	Wed, Nov 4, 2015	50.24	50.31	50.20	50.30
927	NASDAQ	GNMA	Tue, Nov 3, 2015	50.23	50.34	50.19	50.20
926	NASDAQ	GNMA	Mon, Nov 2, 2015	50.28	50.34	50.27	50.30
925	NASDAQ	GNMA	Fri, Oct 30, 2015	50.22	50.39	50.18	50.25
924	NASDAQ	GNMA	Thu, Oct 29, 2015	50.30	50.30	50.16	50.16
923	NASDAQ	GNMA	Wed, Oct 28, 2015	50.43	50.50	50.23	50.34
922	NASDAQ	GNMA	Tue, Oct 27, 2015	50.42	50.62	50.35	50.49
921	NASDAQ	GNMA	Mon, Oct 26, 2015	50.33	50.44	50.28	50.44
920	NASDAQ	GNMA	Fri, Oct 23, 2015	50.30	50.43	50.26	50.42
919	NASDAQ	GNMA	Thu, Oct 22, 2015	50.30	50.56	50.30	50.43
918	NASDAQ	GNMA	Wed, Oct 21, 2015	50.40	50.59	50.39	50.40
917	NASDAQ	GNMA	Tue, Oct 20, 2015	50.24	50.31	50.08	50.31
916	NASDAQ	GNMA	Mon, Oct 19, 2015	50.39	50.48	50.24	50.24
915	NASDAQ	GNMA	Fri, Oct 16, 2015	50.40	50.52	50.28	50.28
914	NASDAQ	GNMA	Thu, Oct 15, 2015	50.36	50.50	50.26	50.26
913	NASDAQ	GNMA	Wed, Oct 14, 2015	50.38	50.50	50.37	50.38
912	NASDAQ	GNMA	Tue, Oct 13, 2015	50.40	50.55	50.15	50.37
911	NASDAQ	GNMA	Mon, Oct 12, 2015	50.45	50.47	50.19	50.47
910	NASDAQ	GNMA	Fri, Oct 9, 2015	50.31	50.48	50.17	50.18
909	NASDAQ	GNMA	Thu, Oct 8, 2015	50.37	50.39	50.04	50.09
908	NASDAQ	GNMA	Wed, Oct 7, 2015	50.38	50.38	50.11	50.38
907	NASDAQ	GNMA	Tue, Oct 6, 2015	50.41	50.57	50.15	50.56
906	NASDAQ	GNMA	Mon, Oct 5, 2015	50.43	50.54	50.30	50.50
905	NASDAQ	GNMA	Fri, Oct 2, 2015	50.45	50.52	50.33	50.52
904	NASDAQ	GNMA	Thu, Oct 1, 2015	50.43	50.45	50.30	50.31
903	NASDAQ	GNMA	Wed, Sep 30, 2015	50.22	50.44	50.11	50.32
902	NASDAQ	GNMA	Tue, Sep 29, 2015	50.08	50.40	50.08	50.29
901	NASDAQ	GNMA	Mon, Sep 28, 2015	50.08	50.33	50.07	50.12
900	NASDAQ	GNMA	Fri, Sep 25, 2015	50.06	50.28	50.06	50.16
899	NASDAQ	GNMA	Thu, Sep 24, 2015	50.13	50.39	50.07	50.22
898	NASDAQ	GNMA	Wed, Sep 23, 2015	50.16	50.34	50.15	50.17
897	NASDAQ	GNMA	Tue, Sep 22, 2015	50.22	50.40	50.11	50.27
896	NASDAQ	GNMA	Mon, Sep 21, 2015	50.15	50.20	50.13	50.13
895	NASDAQ	GNMA	Fri, Sep 18, 2015	50.26	50.33	50.15	50.15
894	NASDAQ	GNMA	Thu, Sep 17, 2015	50.01	50.14	49.87	50.14
893	NASDAQ	GNMA	Wed, Sep 16, 2015	50.04	50.09	49.98	49.99
892	NASDAQ	GNMA	Tue, Sep 15, 2015	50.25	50.25	49.95	50.07
891	NASDAQ	GNMA	Mon, Sep 14, 2015	50.06	50.17	49.98	49.98
890	NASDAQ	GNMA	Fri, Sep 11, 2015	50.21	50.21	49.94	50.19
889	NASDAQ	GNMA	Thu, Sep 10, 2015	50.08	50.17	49.99	50.09
888	NASDAQ	GNMA	Wed, Sep 9, 2015	49.98	50.20	49.98	50.20
887	NASDAQ	GNMA	Tue, Sep 8, 2015	50.03	50.25	50.01	50.01
886	NASDAQ	GNMA	Fri, Sep 4, 2015	50.30	50.30	50.14	50.30
885	NASDAQ	GNMA	Thu, Sep 3, 2015	50.24	50.28	50.03	50.28
884	NASDAQ	GNMA	Wed, Sep 2, 2015	50.00	50.20	50.00	50.08
883	NASDAQ	GNMA	Tue, Sep 1, 2015	49.98	50.33	49.98	50.19
882	NASDAQ	GNMA	Mon, Aug 31, 2015	50.38	50.38	50.18	50.18
881	NASDAQ	GNMA	Fri, Aug 28, 2015	50.07	50.33	50.03	50.33
880	NASDAQ	GNMA	Thu, Aug 27, 2015	49.97	50.27	49.96	50.26
879	NASDAQ	GNMA	Wed, Aug 26, 2015	50.00	50.23	50.00	50.16
878	NASDAQ	GNMA	Tue, Aug 25, 2015	50.57	50.57	50.05	50.10
877	NASDAQ	GNMA	Mon, Aug 24, 2015	49.91	50.55	49.91	50.44
876	NASDAQ	GNMA	Fri, Aug 21, 2015	50.30	50.31	50.25	50.25
875	NASDAQ	GNMA	Thu, Aug 20, 2015	50.19	50.31	50.00	50.07
874	NASDAQ	GNMA	Wed, Aug 19, 2015	49.87	50.12	49.87	50.12
873	NASDAQ	GNMA	Tue, Aug 18, 2015	50.10	50.13	49.95	50.13
872	NASDAQ	GNMA	Mon, Aug 17, 2015	50.20	50.20	49.88	50.07
871	NASDAQ	GNMA	Fri, Aug 14, 2015	50.09	50.19	49.96	50.05
870	NASDAQ	GNMA	Thu, Aug 13, 2015	50.31	50.41	49.95	49.95
869	NASDAQ	GNMA	Wed, Aug 12, 2015	50.15	50.36	50.11	50.31
868	NASDAQ	GNMA	Tue, Aug 11, 2015	50.33	50.38	50.33	50.38
867	NASDAQ	GNMA	Mon, Aug 10, 2015	49.99	50.17	49.99	50.11
866	NASDAQ	GNMA	Fri, Aug 7, 2015	50.20	50.23	49.94	50.04
865	NASDAQ	GNMA	Thu, Aug 6, 2015	50.10	50.20	49.90	50.00
864	NASDAQ	GNMA	Wed, Aug 5, 2015	50.15	50.15	50.05	50.06
863	NASDAQ	GNMA	Tue, Aug 4, 2015	50.31	50.31	50.15	50.15
862	NASDAQ	GNMA	Mon, Aug 3, 2015	50.10	50.37	50.10	50.16
861	NASDAQ	GNMA	Fri, Jul 31, 2015	50.34	50.41	50.17	50.41
860	NASDAQ	GNMA	Thu, Jul 30, 2015	50.15	50.21	50.10	50.18
859	NASDAQ	GNMA	Wed, Jul 29, 2015	50.03	50.19	49.98	50.18
858	NASDAQ	GNMA	Tue, Jul 28, 2015	49.96	50.02	49.96	50.11
857	NASDAQ	GNMA	Mon, Jul 27, 2015	50.10	50.23	50.10	50.22
856	NASDAQ	GNMA	Fri, Jul 24, 2015	49.99	50.20	49.86	50.13
855	NASDAQ	GNMA	Thu, Jul 23, 2015	50.15	50.19	49.83	50.05
854	NASDAQ	GNMA	Wed, Jul 22, 2015	50.19	50.19	49.98	50.07
853	NASDAQ	GNMA	Tue, Jul 21, 2015	49.93	50.12	49.76	50.12
852	NASDAQ	GNMA	Mon, Jul 20, 2015	50.06	50.06	49.95	49.97
851	NASDAQ	GNMA	Fri, Jul 17, 2015	49.99	50.03	49.80	49.81
850	NASDAQ	GNMA	Thu, Jul 16, 2015	49.79	50.03	49.74	50.02
849	NASDAQ	GNMA	Wed, Jul 15, 2015	49.79	50.03	49.72	50.03
848	NASDAQ	GNMA	Tue, Jul 14, 2015	49.89	49.90	49.80	49.82
847	NASDAQ	GNMA	Mon, Jul 13, 2015	49.69	49.76	49.60	49.60
846	NASDAQ	GNMA	Fri, Jul 10, 2015	49.71	49.96	49.67	49.67
845	NASDAQ	GNMA	Thu, Jul 9, 2015	49.86	50.08	49.74	49.75
844	NASDAQ	GNMA	Wed, Jul 8, 2015	50.02	50.20	49.92	50.20
843	NASDAQ	GNMA	Tue, Jul 7, 2015	50.10	50.31	49.87	49.90
842	NASDAQ	GNMA	Mon, Jul 6, 2015	49.88	50.01	49.86	50.00
841	NASDAQ	GNMA	Thu, Jul 2, 2015	49.91	50.09	49.71	49.88
840	NASDAQ	GNMA	Wed, Jul 1, 2015	49.84	49.85	49.66	49.66
839	NASDAQ	GNMA	Tue, Jun 30, 2015	49.90	50.06	49.90	49.98
838	NASDAQ	GNMA	Mon, Jun 29, 2015	49.74	50.00	49.91	49.97
837	NASDAQ	GNMA	Fri, Jun 26, 2015	49.81	49.86	49.68	49.82
836	NASDAQ	GNMA	Thu, Jun 25, 2015	49.87	50.00	49.87	49.89
835	NASDAQ	GNMA	Wed, Jun 24, 2015	50.02	50.03	49.77	49.96
834	NASDAQ	GNMA	Tue, Jun 23, 2015	49.81	50.03	49.71	49.97
833	NASDAQ	GNMA	Mon, Jun 22, 2015	49.93	50.05	49.83	49.92
832	NASDAQ	GNMA	Fri, Jun 19, 2015	50.09	50.24	49.96	50.12
831	NASDAQ	GNMA	Thu, Jun 18, 2015	49.97	50.05	49.89	49.97
830	NASDAQ	GNMA	Wed, Jun 17, 2015	49.83	49.96	49.74	49.96
829	NASDAQ	GNMA	Tue, Jun 16, 2015	49.81	50.00	49.77	49.91
828	NASDAQ	GNMA	Mon, Jun 15, 2015	50.04	50.00	49.83	49.94
827	NASDAQ	GNMA	Fri, Jun 12, 2015	49.85	49.95	49.85	49.90
826	NASDAQ	GNMA	Thu, Jun 11, 2015	49.86	49.93	49.74	49.92
825	NASDAQ	GNMA	Wed, Jun 10, 2015	49.69	49.87	49.67	49.67
824	NASDAQ	GNMA	Tue, Jun 9, 2015	49.84	49.90	49.82	49.90
823	NASDAQ	GNMA	Mon, Jun 8, 2015	49.89	49.97	49.78	49.83
822	NASDAQ	GNMA	Fri, Jun 5, 2015	49.81	49.99	49.77	49.86
821	NASDAQ	GNMA	Thu, Jun 4, 2015	50.00	50.12	49.88	50.10
820	NASDAQ	GNMA	Wed, Jun 3, 2015	50.07	50.09	49.88	49.94
819	NASDAQ	GNMA	Tue, Jun 2, 2015	50.23	50.26	50.02	50.04
818	NASDAQ	GNMA	Mon, Jun 1, 2015	50.41	50.41	50.19	50.26
817	NASDAQ	GNMA	Fri, May 29, 2015	50.48	50.52	50.37	50.37
816	NASDAQ	GNMA	Thu, May 28, 2015	50.44	50.48	50.26	50.42
815	NASDAQ	GNMA	Wed, May 27, 2015	50.36	50.48	50.34	50.47
814	NASDAQ	GNMA	Tue, May 26, 2015	50.38	50.45	50.37	50.45
813	NASDAQ	GNMA	Fri, May 22, 2015	50.25	50.41	50.24	50.41
812	NASDAQ	GNMA	Thu, May 21, 2015	50.35	50.46	50.23	50.46
811	NASDAQ	GNMA	Wed, May 20, 2015	50.18	50.27	50.18	50.22
810	NASDAQ	GNMA	Tue, May 19, 2015	50.23	50.32	50.23	50.25
809	NASDAQ	GNMA	Mon, May 18, 2015	50.40	50.40	50.27	50.32
808	NASDAQ	GNMA	Fri, May 15, 2015	50.27	50.56	50.27	50.56
807	NASDAQ	GNMA	Thu, May 14, 2015	50.27	50.41	50.27	50.39
806	NASDAQ	GNMA	Wed, May 13, 2015	50.30	50.44	50.20	50.44
805	NASDAQ	GNMA	Tue, May 12, 2015	50.17	50.42	50.17	50.27
804	NASDAQ	GNMA	Mon, May 11, 2015	50.38	50.51	50.35	50.35
803	NASDAQ	GNMA	Fri, May 8, 2015	50.52	50.70	50.50	50.64
802	NASDAQ	GNMA	Thu, May 7, 2015	50.26	50.39	50.26	50.36
801	NASDAQ	GNMA	Wed, May 6, 2015	50.26	50.46	50.25	50.25
800	NASDAQ	GNMA	Tue, May 5, 2015	50.37	50.51	50.30	50.40
799	NASDAQ	GNMA	Mon, May 4, 2015	50.45	50.47	50.24	50.40
798	NASDAQ	GNMA	Fri, May 1, 2015	50.51	50.57	50.37	50.37
797	NASDAQ	GNMA	Thu, Apr 30, 2015	50.40	50.71	50.38	50.60
796	NASDAQ	GNMA	Wed, Apr 29, 2015	50.57	50.64	50.44	50.44
795	NASDAQ	GNMA	Tue, Apr 28, 2015	50.69	50.75	50.51	50.72
794	NASDAQ	GNMA	Mon, Apr 27, 2015	50.63	50.72	50.53	50.63
793	NASDAQ	GNMA	Fri, Apr 24, 2015	50.66	50.74	50.54	50.74
792	NASDAQ	GNMA	Thu, Apr 23, 2015	50.70	50.72	50.49	50.68
791	NASDAQ	GNMA	Wed, Apr 22, 2015	50.55	50.66	50.45	50.50
790	NASDAQ	GNMA	Tue, Apr 21, 2015	50.72	50.72	50.50	50.52
789	NASDAQ	GNMA	Mon, Apr 20, 2015	50.70	50.70	50.48	50.69
788	NASDAQ	GNMA	Fri, Apr 17, 2015	50.68	50.72	50.66	50.72
787	NASDAQ	GNMA	Thu, Apr 16, 2015	50.71	50.75	50.70	50.75
786	NASDAQ	GNMA	Wed, Apr 15, 2015	50.64	50.75	50.50	50.50
785	NASDAQ	GNMA	Tue, Apr 14, 2015	50.73	50.75	50.49	50.70
784	NASDAQ	GNMA	Mon, Apr 13, 2015	50.49	50.75	50.49	50.74
783	NASDAQ	GNMA	Fri, Apr 10, 2015	50.53	50.71	50.60	50.60
782	NASDAQ	GNMA	Thu, Apr 9, 2015	50.60	50.73	50.39	50.42
781	NASDAQ	GNMA	Wed, Apr 8, 2015	50.64	50.64	50.46	50.46
780	NASDAQ	GNMA	Tue, Apr 7, 2015	50.60	50.62	50.43	50.62
779	NASDAQ	GNMA	Mon, Apr 6, 2015	50.69	50.70	50.56	50.62
778	NASDAQ	GNMA	Thu, Apr 2, 2015	50.64	50.64	50.54	50.54
777	NASDAQ	GNMA	Wed, Apr 1, 2015	50.63	50.75	50.45	50.64
776	NASDAQ	GNMA	Tue, Mar 31, 2015	50.59	50.67	50.34	50.56
775	NASDAQ	GNMA	Mon, Mar 30, 2015	50.44	50.86	50.44	50.46
774	NASDAQ	GNMA	Fri, Mar 27, 2015	50.52	50.67	50.35	50.47
773	NASDAQ	GNMA	Thu, Mar 26, 2015	50.49	50.52	50.32	50.33
772	NASDAQ	GNMA	Wed, Mar 25, 2015	50.39	50.85	50.43	50.53
771	NASDAQ	GNMA	Tue, Mar 24, 2015	50.54	50.66	50.43	50.53
770	NASDAQ	GNMA	Mon, Mar 23, 2015	50.54	50.69	50.35	50.69
769	NASDAQ	GNMA	Fri, Mar 20, 2015	50.44	50.81	50.27	50.32
768	NASDAQ	GNMA	Thu, Mar 19, 2015	50.70	51.66	50.33	50.39
767	NASDAQ	GNMA	Wed, Mar 18, 2015	50.39	50.94	50.25	50.53
766	NASDAQ	GNMA	Tue, Mar 17, 2015	50.32	50.39	50.25	50.25
765	NASDAQ	GNMA	Mon, Mar 16, 2015	50.37	50.37	50.20	50.33
764	NASDAQ	GNMA	Fri, Mar 13, 2015	50.23	50.33	50.04	50.33
763	NASDAQ	GNMA	Thu, Mar 12, 2015	50.44	50.49	50.21	50.35
762	NASDAQ	GNMA	Wed, Mar 11, 2015	50.10	50.33	50.01	50.32
761	NASDAQ	GNMA	Tue, Mar 10, 2015	50.36	50.36	50.21	50.25
760	NASDAQ	GNMA	Mon, Mar 9, 2015	49.97	50.20	49.85	50.12
759	NASDAQ	GNMA	Fri, Mar 6, 2015	50.15	50.31	49.97	49.97
758	NASDAQ	GNMA	Thu, Mar 5, 2015	50.22	50.33	50.06	50.32
757	NASDAQ	GNMA	Wed, Mar 4, 2015	50.38	50.48	49.97	50.26
756	NASDAQ	GNMA	Tue, Mar 3, 2015	50.43	50.45	50.25	50.44
755	NASDAQ	GNMA	Mon, Mar 2, 2015	50.24	50.64	50.24	50.27
754	NASDAQ	GNMA	Fri, Feb 27, 2015	50.42	50.45	50.30	50.33
753	NASDAQ	GNMA	Thu, Feb 26, 2015	50.47	50.45	50.25	50.32
752	NASDAQ	GNMA	Wed, Feb 25, 2015	50.62	50.67	50.18	50.65
751	NASDAQ	GNMA	Tue, Feb 24, 2015	50.30	50.66	50.24	50.64
750	NASDAQ	GNMA	Mon, Feb 23, 2015	50.15	50.61	50.11	50.36
749	NASDAQ	GNMA	Fri, Feb 20, 2015	50.38	50.40	50.27	50.29
748	NASDAQ	GNMA	Thu, Feb 19, 2015	50.43	50.45	50.19	50.45
747	NASDAQ	GNMA	Wed, Feb 18, 2015	50.27	50.61	50.21	50.38
746	NASDAQ	GNMA	Tue, Feb 17, 2015	50.29	50.49	50.13	50.14
745	NASDAQ	GNMA	Fri, Feb 13, 2015	50.45	50.47	50.34	50.34
744	NASDAQ	GNMA	Thu, Feb 12, 2015	50.39	50.73	50.30	50.60
743	NASDAQ	GNMA	Wed, Feb 11, 2015	50.39	50.47	50.15	50.35
742	NASDAQ	GNMA	Tue, Feb 10, 2015	50.37	50.47	50.30	50.42
741	NASDAQ	GNMA	Mon, Feb 9, 2015	50.43	50.51	50.30	50.49
740	NASDAQ	GNMA	Fri, Feb 6, 2015	50.31	50.41	50.16	50.30
739	NASDAQ	GNMA	Thu, Feb 5, 2015	50.40	50.65	50.26	50.47
738	NASDAQ	GNMA	Wed, Feb 4, 2015	50.43	50.52	50.39	50.52
737	NASDAQ	GNMA	Tue, Feb 3, 2015	50.44	50.83	50.35	50.60
736	NASDAQ	GNMA	Mon, Feb 2, 2015	50.52	50.62	50.52	50.56
735	NASDAQ	GNMA	Fri, Jan 30, 2015	50.67	50.67	50.51	50.66
734	NASDAQ	GNMA	Thu, Jan 29, 2015	50.48	50.68	50.37	50.46
733	NASDAQ	GNMA	Wed, Jan 28, 2015	50.47	50.73	50.36	50.68
732	NASDAQ	GNMA	Tue, Jan 27, 2015	50.70	50.70	50.59	50.62
731	NASDAQ	GNMA	Mon, Jan 26, 2015	50.66	50.71	50.58	50.66
730	NASDAQ	GNMA	Fri, Jan 23, 2015	50.50	50.63	50.49	50.53
729	NASDAQ	GNMA	Thu, Jan 22, 2015	50.42	50.50	50.20	50.41
728	NASDAQ	GNMA	Wed, Jan 21, 2015	50.36	50.58	50.18	50.22
727	NASDAQ	GNMA	Tue, Jan 20, 2015	50.42	50.59	50.13	50.13
726	NASDAQ	GNMA	Fri, Jan 16, 2015	50.56	50.64	50.40	50.40
725	NASDAQ	GNMA	Thu, Jan 15, 2015	50.53	50.78	50.53	50.67
724	NASDAQ	GNMA	Wed, Jan 14, 2015	50.53	50.67	50.53	50.67
723	NASDAQ	GNMA	Tue, Jan 13, 2015	50.61	50.61	50.46	50.52
722	NASDAQ	GNMA	Mon, Jan 12, 2015	50.51	50.70	50.39	50.64
721	NASDAQ	GNMA	Fri, Jan 9, 2015	50.57	50.59	50.57	50.57
720	NASDAQ	GNMA	Thu, Jan 8, 2015	50.32	50.61	50.32	50.61
719	NASDAQ	GNMA	Wed, Jan 7, 2015	50.69	50.71	50.58	50.58
718	NASDAQ	GNMA	Tue, Jan 6, 2015	50.75	50.85	50.62	50.80
717	NASDAQ	GNMA	Mon, Jan 5, 2015	50.47	50.73	50.43	50.67
716	NASDAQ	GNMA	Fri, Jan 2, 2015	50.32	50.61	50.21	50.46
715	NASDAQ	GNMA	Wed, Dec 31, 2014	50.39	50.62	50.39	50.62
714	NASDAQ	GNMA	Tue, Dec 30, 2014	50.43	50.99	50.44	50.99
713	NASDAQ	GNMA	Mon, Dec 29, 2014	50.11	50.50	50.02	50.23
712	NASDAQ	GNMA	Fri, Dec 26, 2014	50.25	50.34	49.93	50.27
711	NASDAQ	GNMA	Wed, Dec 24, 2014	50.20	50.20	50.08	50.08
710	NASDAQ	GNMA	Tue, Dec 23, 2014	50.40	50.53	50.37	50.49
709	NASDAQ	GNMA	Mon, Dec 22, 2014	50.47	50.56	50.37	50.47
708	NASDAQ	GNMA	Fri, Dec 19, 2014	50.43	50.57	50.36	50.49
707	NASDAQ	GNMA	Thu, Dec 18, 2014	50.21	50.55	50.21	50.39
706	NASDAQ	GNMA	Wed, Dec 17, 2014	50.45	50.68	50.27	50.55
705	NASDAQ	GNMA	Tue, Dec 16, 2014	50.57	50.57	50.27	50.56
704	NASDAQ	GNMA	Mon, Dec 15, 2014	50.40	50.59	50.34	50.48
703	NASDAQ	GNMA	Fri, Dec 12, 2014	50.60	50.77	50.48	50.50
702	NASDAQ	GNMA	Thu, Dec 11, 2014	50.61	50.78	50.17	50.41
701	NASDAQ	GNMA	Wed, Dec 10, 2014	50.33	50.69	50.18	50.69
700	NASDAQ	GNMA	Tue, Dec 9, 2014	50.59	50.59	50.49	50.54
699	NASDAQ	GNMA	Mon, Dec 8, 2014	50.37	50.52	50.16	50.44
698	NASDAQ	GNMA	Fri, Dec 5, 2014	50.47	50.47	50.25	50.26
697	NASDAQ	GNMA	Thu, Dec 4, 2014	50.44	50.54	50.34	50.50
696	NASDAQ	GNMA	Wed, Dec 3, 2014	50.41	50.53	50.35	50.44
695	NASDAQ	GNMA	Tue, Dec 2, 2014	50.37	50.58	50.27	50.41
694	NASDAQ	GNMA	Mon, Dec 1, 2014	50.67	50.64	50.37	50.43
693	NASDAQ	GNMA	Fri, Nov 28, 2014	50.62	50.62	50.58	50.58
692	NASDAQ	GNMA	Wed, Nov 26, 2014	50.65	50.67	50.64	50.65
691	NASDAQ	GNMA	Tue, Nov 25, 2014	50.49	50.60	50.38	50.58
690	NASDAQ	GNMA	Mon, Nov 24, 2014	50.42	50.63	50.29	50.50
689	NASDAQ	GNMA	Fri, Nov 21, 2014	50.43	50.50	50.29	50.36
688	NASDAQ	GNMA	Thu, Nov 20, 2014	50.47	50.56	50.28	50.40
687	NASDAQ	GNMA	Wed, Nov 19, 2014	50.35	50.36	50.34	50.34
686	NASDAQ	GNMA	Tue, Nov 18, 2014	50.43	50.47	50.41	50.45
685	NASDAQ	GNMA	Mon, Nov 17, 2014	50.40	50.48	50.35	50.38
684	NASDAQ	GNMA	Fri, Nov 14, 2014	50.40	50.45	50.37	50.41
683	NASDAQ	GNMA	Thu, Nov 13, 2014	50.38	50.38	50.28	50.28
682	NASDAQ	GNMA	Wed, Nov 12, 2014	50.41	50.39	50.30	50.30
681	NASDAQ	GNMA	Tue, Nov 11, 2014	50.20	50.36	50.05	50.36
680	NASDAQ	GNMA	Mon, Nov 10, 2014	50.47	50.47	50.28	50.37
679	NASDAQ	GNMA	Fri, Nov 7, 2014	51.20	51.20	50.26	50.41
678	NASDAQ	GNMA	Thu, Nov 6, 2014	50.29	50.29	50.24	50.26
677	NASDAQ	GNMA	Wed, Nov 5, 2014	50.30	50.35	50.25	50.31
676	NASDAQ	GNMA	Tue, Nov 4, 2014	50.32	50.41	50.32	50.32
675	NASDAQ	GNMA	Mon, Nov 3, 2014	50.37	50.30	50.21	50.27
674	NASDAQ	GNMA	Fri, Oct 31, 2014	50.36	50.67	50.24	50.36
673	NASDAQ	GNMA	Thu, Oct 30, 2014	50.37	50.65	50.27	50.35
672	NASDAQ	GNMA	Wed, Oct 29, 2014	50.36	50.28	50.11	50.28
671	NASDAQ	GNMA	Tue, Oct 28, 2014	50.49	50.51	50.32	50.44
670	NASDAQ	GNMA	Mon, Oct 27, 2014	50.67	50.67	50.50	50.50
669	NASDAQ	GNMA	Fri, Oct 24, 2014	50.44	50.50	50.40	50.50
668	NASDAQ	GNMA	Thu, Oct 23, 2014	50.18	50.46	50.18	50.38
667	NASDAQ	GNMA	Wed, Oct 22, 2014	50.34	50.37	50.26	50.34
666	NASDAQ	GNMA	Tue, Oct 21, 2014	50.35	50.35	50.32	50.35
665	NASDAQ	GNMA	Mon, Oct 20, 2014	50.37	50.35	50.27	50.32
664	NASDAQ	GNMA	Fri, Oct 17, 2014	50.13	50.26	50.13	50.21
663	NASDAQ	GNMA	Thu, Oct 16, 2014	50.46	50.56	50.20	50.26
662	NASDAQ	GNMA	Wed, Oct 15, 2014	50.58	50.84	50.38	50.68
661	NASDAQ	GNMA	Tue, Oct 14, 2014	50.39	50.42	50.37	50.42
660	NASDAQ	GNMA	Mon, Oct 13, 2014	50.18	50.46	50.18	50.37
659	NASDAQ	GNMA	Fri, Oct 10, 2014	50.29	50.29	50.00	50.29
658	NASDAQ	GNMA	Thu, Oct 9, 2014	50.15	50.36	50.15	50.27
657	NASDAQ	GNMA	Wed, Oct 8, 2014	50.27	50.40	50.02	50.40
656	NASDAQ	GNMA	Tue, Oct 7, 2014	50.22	50.32	50.08	50.28
655	NASDAQ	GNMA	Mon, Oct 6, 2014	50.09	50.21	49.77	50.18
654	NASDAQ	GNMA	Fri, Oct 3, 2014	49.83	50.11	49.83	50.11
653	NASDAQ	GNMA	Thu, Oct 2, 2014	50.02	50.20	49.72	49.88
652	NASDAQ	GNMA	Wed, Oct 1, 2014	50.04	50.06	50.04	50.06
651	NASDAQ	GNMA	Tue, Sep 30, 2014	49.92	50.03	49.92	49.96
650	NASDAQ	GNMA	Mon, Sep 29, 2014	49.86	50.01	49.71	49.90
649	NASDAQ	GNMA	Fri, Sep 26, 2014	49.90	49.94	49.63	49.82
648	NASDAQ	GNMA	Thu, Sep 25, 2014	49.92	49.95	49.92	49.95
647	NASDAQ	GNMA	Wed, Sep 24, 2014	49.87	49.93	49.72	49.93
646	NASDAQ	GNMA	Tue, Sep 23, 2014	49.87	49.94	49.65	49.94
645	NASDAQ	GNMA	Mon, Sep 22, 2014	49.79	49.79	49.65	49.65
644	NASDAQ	GNMA	Fri, Sep 19, 2014	49.76	49.83	49.56	49.83
643	NASDAQ	GNMA	Thu, Sep 18, 2014	49.52	49.74	49.52	49.74
642	NASDAQ	GNMA	Wed, Sep 17, 2014	49.74	49.84	49.49	49.79
641	NASDAQ	GNMA	Tue, Sep 16, 2014	49.68	49.80	49.47	49.77
640	NASDAQ	GNMA	Mon, Sep 15, 2014	49.72	49.77	49.42	49.74
639	NASDAQ	GNMA	Fri, Sep 12, 2014	49.68	49.74	49.70	49.74
638	NASDAQ	GNMA	Thu, Sep 11, 2014	49.79	49.90	49.57	49.72
637	NASDAQ	GNMA	Wed, Sep 10, 2014	49.78	49.90	49.49	49.78
636	NASDAQ	GNMA	Tue, Sep 9, 2014	49.87	49.89	49.55	49.78
635	NASDAQ	GNMA	Mon, Sep 8, 2014	49.78	49.93	49.62	49.90
634	NASDAQ	GNMA	Fri, Sep 5, 2014	49.97	49.98	49.76	49.76
633	NASDAQ	GNMA	Thu, Sep 4, 2014	49.96	49.98	49.78	49.81
632	NASDAQ	GNMA	Wed, Sep 3, 2014	49.71	50.14	49.71	49.82
631	NASDAQ	GNMA	Tue, Sep 2, 2014	49.42	49.85	49.42	49.72
630	NASDAQ	GNMA	Fri, Aug 29, 2014	50.11	50.15	49.99	50.15
629	NASDAQ	GNMA	Thu, Aug 28, 2014	50.13	50.13	50.10	50.13
628	NASDAQ	GNMA	Wed, Aug 27, 2014	50.05	50.06	50.05	50.06
627	NASDAQ	GNMA	Tue, Aug 26, 2014	50.10	50.10	50.03	50.05
626	NASDAQ	GNMA	Mon, Aug 25, 2014	50.07	50.07	49.88	50.00
625	NASDAQ	GNMA	Fri, Aug 22, 2014	49.87	50.02	49.81	49.84
624	NASDAQ	GNMA	Thu, Aug 21, 2014	49.80	49.98	49.80	49.85
623	NASDAQ	GNMA	Wed, Aug 20, 2014	49.75	49.75	49.73	49.73
622	NASDAQ	GNMA	Tue, Aug 19, 2014	49.76	49.90	49.75	49.75
621	NASDAQ	GNMA	Mon, Aug 18, 2014	49.94	49.98	49.87	49.95
620	NASDAQ	GNMA	Fri, Aug 15, 2014	49.93	50.02	49.92	49.95
619	NASDAQ	GNMA	Thu, Aug 14, 2014	49.95	49.95	49.57	49.78
618	NASDAQ	GNMA	Wed, Aug 13, 2014	49.77	49.90	49.77	49.88
617	NASDAQ	GNMA	Tue, Aug 12, 2014	49.82	49.90	49.82	49.82
616	NASDAQ	GNMA	Mon, Aug 11, 2014	49.84	49.92	49.84	49.92
615	NASDAQ	GNMA	Fri, Aug 8, 2014	49.74	49.94	49.74	49.87
614	NASDAQ	GNMA	Thu, Aug 7, 2014	49.77	49.95	49.72	49.89
613	NASDAQ	GNMA	Wed, Aug 6, 2014	49.88	49.88	49.78	49.82
612	NASDAQ	GNMA	Tue, Aug 5, 2014	49.90	49.90	49.80	49.87
611	NASDAQ	GNMA	Mon, Aug 4, 2014	49.83	49.88	49.81	49.84
610	NASDAQ	GNMA	Fri, Aug 1, 2014	49.74	49.82	49.60	49.76
609	NASDAQ	GNMA	Thu, Jul 31, 2014	49.62	49.71	49.51	49.71
608	NASDAQ	GNMA	Wed, Jul 30, 2014	49.73	49.73	49.65	49.72
607	NASDAQ	GNMA	Tue, Jul 29, 2014	49.69	49.86	49.69	49.86
606	NASDAQ	GNMA	Mon, Jul 28, 2014	49.80	49.83	49.78	49.81
605	NASDAQ	GNMA	Fri, Jul 25, 2014	49.72	49.87	49.74	49.85
604	NASDAQ	GNMA	Thu, Jul 24, 2014	49.54	49.81	49.54	49.78
603	NASDAQ	GNMA	Wed, Jul 23, 2014	49.84	49.89	49.84	49.86
602	NASDAQ	GNMA	Tue, Jul 22, 2014	49.88	49.91	49.81	49.89
601	NASDAQ	GNMA	Mon, Jul 21, 2014	49.63	49.91	49.75	49.90
600	NASDAQ	GNMA	Fri, Jul 18, 2014	49.90	49.90	49.75	49.76
599	NASDAQ	GNMA	Thu, Jul 17, 2014	49.83	49.90	49.83	49.90
598	NASDAQ	GNMA	Wed, Jul 16, 2014	49.61	49.70	49.61	49.70
597	NASDAQ	GNMA	Tue, Jul 15, 2014	49.55	49.74	49.55	49.74
596	NASDAQ	GNMA	Mon, Jul 14, 2014	49.78	49.79	49.58	49.58
595	NASDAQ	GNMA	Fri, Jul 11, 2014	49.78	49.82	49.66	49.82
594	NASDAQ	GNMA	Thu, Jul 10, 2014	49.75	49.82	49.54	49.78
593	NASDAQ	GNMA	Wed, Jul 9, 2014	49.52	49.73	49.49	49.60
592	NASDAQ	GNMA	Tue, Jul 8, 2014	49.74	49.77	49.47	49.77
591	NASDAQ	GNMA	Mon, Jul 7, 2014	49.46	49.67	49.46	49.67
590	NASDAQ	GNMA	Thu, Jul 3, 2014	49.61	49.70	49.61	49.68
589	NASDAQ	GNMA	Wed, Jul 2, 2014	49.71	49.71	49.66	49.68
588	NASDAQ	GNMA	Tue, Jul 1, 2014	49.88	49.88	49.62	49.79
587	NASDAQ	GNMA	Mon, Jun 30, 2014	49.90	49.90	49.64	49.90
586	NASDAQ	GNMA	Fri, Jun 27, 2014	49.93	49.90	49.85	49.85
585	NASDAQ	GNMA	Thu, Jun 26, 2014	49.87	49.91	49.87	49.91
584	NASDAQ	GNMA	Wed, Jun 25, 2014	49.65	49.89	49.62	49.81
583	NASDAQ	GNMA	Tue, Jun 24, 2014	49.78	49.78	49.78	49.78
582	NASDAQ	GNMA	Mon, Jun 23, 2014	49.86	49.86	49.73	49.73
581	NASDAQ	GNMA	Fri, Jun 20, 2014	49.66	49.73	49.66	49.73
580	NASDAQ	GNMA	Thu, Jun 19, 2014	49.74	49.83	49.63	49.65
579	NASDAQ	GNMA	Wed, Jun 18, 2014	49.40	50.24	49.40	49.76
578	NASDAQ	GNMA	Tue, Jun 17, 2014	49.69	49.69	49.36	49.63
577	NASDAQ	GNMA	Mon, Jun 16, 2014	49.78	49.78	49.60	49.76
576	NASDAQ	GNMA	Fri, Jun 13, 2014	49.32	49.65	49.32	49.65
575	NASDAQ	GNMA	Thu, Jun 12, 2014	49.57	49.66	49.57	49.66
574	NASDAQ	GNMA	Wed, Jun 11, 2014	49.60	49.61	49.31	49.57
573	NASDAQ	GNMA	Tue, Jun 10, 2014	49.41	49.62	49.35	49.56
572	NASDAQ	GNMA	Mon, Jun 9, 2014	49.61	49.63	49.41	49.63
571	NASDAQ	GNMA	Fri, Jun 6, 2014	49.75	49.75	49.37	49.44
570	NASDAQ	GNMA	Thu, Jun 5, 2014	49.36	49.69	49.30	49.63
569	NASDAQ	GNMA	Wed, Jun 4, 2014	49.63	49.56	49.21	49.56
568	NASDAQ	GNMA	Tue, Jun 3, 2014	49.64	49.67	49.46	49.58
567	NASDAQ	GNMA	Mon, Jun 2, 2014	49.76	49.76	49.31	49.31
566	NASDAQ	GNMA	Fri, May 30, 2014	49.52	49.77	49.42	49.77
565	NASDAQ	GNMA	Thu, May 29, 2014	49.95	49.95	49.47	49.83
564	NASDAQ	GNMA	Wed, May 28, 2014	49.81	49.83	49.63	49.83
563	NASDAQ	GNMA	Tue, May 27, 2014	49.36	49.72	49.36	49.72
562	NASDAQ	GNMA	Fri, May 23, 2014	49.60	49.69	49.33	49.63
561	NASDAQ	GNMA	Wed, May 21, 2014	49.59	49.64	49.34	49.64
560	NASDAQ	GNMA	Tue, May 20, 2014	49.30	49.49	49.49	49.49
559	NASDAQ	GNMA	Mon, May 19, 2014	49.19	49.57	49.19	49.44
558	NASDAQ	GNMA	Fri, May 16, 2014	49.40	49.75	49.40	49.43
557	NASDAQ	GNMA	Thu, May 15, 2014	49.65	49.65	49.36	49.55
556	NASDAQ	GNMA	Wed, May 14, 2014	49.34	49.53	49.25	49.53
555	NASDAQ	GNMA	Tue, May 13, 2014	49.17	49.42	49.17	49.42
554	NASDAQ	GNMA	Mon, May 12, 2014	49.35	49.37	49.01	49.36
553	NASDAQ	GNMA	Fri, May 9, 2014	49.35	49.46	49.46	49.46
552	NASDAQ	GNMA	Thu, May 8, 2014	49.52	49.52	49.16	49.16
551	NASDAQ	GNMA	Wed, May 7, 2014	49.27	49.35	49.17	49.31
550	NASDAQ	GNMA	Tue, May 6, 2014	49.37	49.39	49.35	49.10
549	NASDAQ	GNMA	Mon, May 5, 2014	49.40	49.40	49.19	49.19
548	NASDAQ	GNMA	Fri, May 2, 2014	49.36	49.36	49.05	49.36
547	NASDAQ	GNMA	Thu, May 1, 2014	49.19	49.26	49.19	49.28
546	NASDAQ	GNMA	Wed, Apr 30, 2014	49.10	49.15	49.09	49.12
545	NASDAQ	GNMA	Tue, Apr 29, 2014	49.19	49.23	49.18	49.11
544	NASDAQ	GNMA	Mon, Apr 28, 2014	49.24	49.27	49.20	49.12
543	NASDAQ	GNMA	Fri, Apr 25, 2014	49.10	49.10	49.10	49.10
542	NASDAQ	GNMA	Thu, Apr 24, 2014	49.11	49.15	49.09	49.11
541	NASDAQ	GNMA	Wed, Apr 23, 2014	49.06	49.09	49.04	48.83
540	NASDAQ	GNMA	Tue, Apr 22, 2014	48.98	49.00	48.97	49.07
539	NASDAQ	GNMA	Mon, Apr 21, 2014	48.88	49.04	48.76	49.02
538	NASDAQ	GNMA	Thu, Apr 17, 2014	48.89	49.09	48.89	49.09
537	NASDAQ	GNMA	Wed, Apr 16, 2014	49.12	49.15	48.94	49.12
536	NASDAQ	GNMA	Tue, Apr 15, 2014	49.12	49.18	49.10	49.16
535	NASDAQ	GNMA	Mon, Apr 14, 2014	49.19	49.21	49.17	49.09
534	NASDAQ	GNMA	Fri, Apr 11, 2014	49.27	49.27	48.90	49.24
533	NASDAQ	GNMA	Thu, Apr 10, 2014	49.10	49.20	49.09	49.20
532	NASDAQ	GNMA	Wed, Apr 9, 2014	48.97	49.06	48.96	49.12
531	NASDAQ	GNMA	Tue, Apr 8, 2014	49.01	49.04	48.99	49.04
530	NASDAQ	GNMA	Mon, Apr 7, 2014	48.86	49.04	48.86	49.03
529	NASDAQ	GNMA	Fri, Apr 4, 2014	48.87	48.93	48.87	48.91
528	NASDAQ	GNMA	Thu, Apr 3, 2014	48.67	48.71	48.67	48.74
527	NASDAQ	GNMA	Wed, Apr 2, 2014	48.75	48.75	48.70	48.71
526	NASDAQ	GNMA	Tue, Apr 1, 2014	48.80	48.98	48.80	48.92
525	NASDAQ	GNMA	Mon, Mar 31, 2014	48.74	48.80	48.73	48.90
524	NASDAQ	GNMA	Fri, Mar 28, 2014	48.87	48.96	48.51	48.88
523	NASDAQ	GNMA	Thu, Mar 27, 2014	48.93	48.98	48.93	48.90
522	NASDAQ	GNMA	Wed, Mar 26, 2014	48.84	48.92	48.84	48.93
521	NASDAQ	GNMA	Tue, Mar 25, 2014	48.83	48.87	48.82	48.84
520	NASDAQ	GNMA	Mon, Mar 24, 2014	48.66	48.88	48.48	48.83
519	NASDAQ	GNMA	Fri, Mar 21, 2014	48.61	48.85	48.53	48.59
518	NASDAQ	GNMA	Thu, Mar 20, 2014	48.71	48.85	48.71	48.68
517	NASDAQ	GNMA	Wed, Mar 19, 2014	49.20	49.20	48.85	48.89
516	NASDAQ	GNMA	Tue, Mar 18, 2014	49.07	49.12	49.03	49.12
515	NASDAQ	GNMA	Mon, Mar 17, 2014	49.04	49.05	49.00	49.08
514	NASDAQ	GNMA	Fri, Mar 14, 2014	49.10	49.18	48.93	49.18
513	NASDAQ	GNMA	Thu, Mar 13, 2014	48.91	49.10	48.80	49.10
512	NASDAQ	GNMA	Wed, Mar 12, 2014	48.97	49.00	48.67	48.99
511	NASDAQ	GNMA	Tue, Mar 11, 2014	48.74	48.94	48.80	48.83
510	NASDAQ	GNMA	Mon, Mar 10, 2014	48.82	48.90	48.60	48.90
509	NASDAQ	GNMA	Fri, Mar 7, 2014	48.77	48.87	48.74	48.78
508	NASDAQ	GNMA	Thu, Mar 6, 2014	48.94	48.97	48.78	48.96
507	NASDAQ	GNMA	Wed, Mar 5, 2014	48.97	49.01	48.79	49.01
506	NASDAQ	GNMA	Tue, Mar 4, 2014	48.86	49.06	48.75	48.89
505	NASDAQ	GNMA	Mon, Mar 3, 2014	49.27	49.36	49.10	49.36
504	NASDAQ	GNMA	Fri, Feb 28, 2014	49.22	49.28	48.82	49.26
503	NASDAQ	GNMA	Thu, Feb 27, 2014	49.22	49.27	49.22	49.27
502	NASDAQ	GNMA	Wed, Feb 26, 2014	48.66	49.20	49.13	49.14
501	NASDAQ	GNMA	Tue, Feb 25, 2014	48.69	48.88	48.66	48.85
500	NASDAQ	GNMA	Mon, Feb 24, 2014	48.94	48.92	48.75	48.87
499	NASDAQ	GNMA	Fri, Feb 21, 2014	48.78	48.87	48.66	48.87
498	NASDAQ	GNMA	Thu, Feb 20, 2014	48.66	48.79	48.75	48.79
497	NASDAQ	GNMA	Wed, Feb 19, 2014	49.02	49.02	48.89	48.89
496	NASDAQ	GNMA	Tue, Feb 18, 2014	49.02	49.03	48.71	49.03
495	NASDAQ	GNMA	Fri, Feb 14, 2014	49.12	49.13	48.70	49.01
494	NASDAQ	GNMA	Thu, Feb 13, 2014	48.76	49.13	48.76	49.13
493	NASDAQ	GNMA	Wed, Feb 12, 2014	49.14	49.27	48.82	48.84
492	NASDAQ	GNMA	Tue, Feb 11, 2014	49.19	49.21	48.84	49.21
491	NASDAQ	GNMA	Mon, Feb 10, 2014	49.22	49.36	49.22	49.27
490	NASDAQ	GNMA	Fri, Feb 7, 2014	49.20	49.39	49.16	49.16
489	NASDAQ	GNMA	Thu, Feb 6, 2014	49.16	49.20	48.85	48.97
488	NASDAQ	GNMA	Wed, Feb 5, 2014	49.26	49.36	48.91	48.91
487	NASDAQ	GNMA	Tue, Feb 4, 2014	49.48	49.60	49.25	49.26
486	NASDAQ	GNMA	Mon, Feb 3, 2014	49.21	49.49	49.16	49.16
485	NASDAQ	GNMA	Fri, Jan 31, 2014	49.40	49.45	48.92	49.00
484	NASDAQ	GNMA	Thu, Jan 30, 2014	48.75	49.46	49.10	49.10
483	NASDAQ	GNMA	Wed, Jan 29, 2014	48.88	49.31	48.82	49.08
482	NASDAQ	GNMA	Tue, Jan 28, 2014	48.97	48.98	48.92	48.96
481	NASDAQ	GNMA	Mon, Jan 27, 2014	49.50	49.52	49.00	49.05
480	NASDAQ	GNMA	Fri, Jan 24, 2014	49.20	49.30	48.77	49.05
479	NASDAQ	GNMA	Thu, Jan 23, 2014	48.51	49.13	48.55	49.08
478	NASDAQ	GNMA	Wed, Jan 22, 2014	48.43	49.07	48.66	48.66
477	NASDAQ	GNMA	Tue, Jan 21, 2014	49.03	49.05	48.65	48.78
476	NASDAQ	GNMA	Fri, Jan 17, 2014	48.93	48.93	48.75	48.75
475	NASDAQ	GNMA	Thu, Jan 16, 2014	49.00	49.00	48.65	48.65
474	NASDAQ	GNMA	Wed, Jan 15, 2014	48.82	48.82	48.45	48.45
473	NASDAQ	GNMA	Tue, Jan 14, 2014	48.90	48.55	48.46	48.47
472	NASDAQ	GNMA	Mon, Jan 13, 2014	48.75	48.90	48.60	48.64
471	NASDAQ	GNMA	Fri, Jan 10, 2014	48.46	48.85	48.45	48.61
470	NASDAQ	GNMA	Thu, Jan 9, 2014	48.34	48.48	48.48	48.48
469	NASDAQ	GNMA	Wed, Jan 8, 2014	48.50	48.50	48.20	48.45
468	NASDAQ	GNMA	Tue, Jan 7, 2014	48.50	48.50	48.23	48.23
467	NASDAQ	GNMA	Mon, Jan 6, 2014	48.45	48.50	48.10	48.50
466	NASDAQ	GNMA	Fri, Jan 3, 2014	48.50	48.50	48.04	48.50
465	NASDAQ	GNMA	Thu, Jan 2, 2014	48.04	48.38	48.12	48.12
464	NASDAQ	GNMA	Tue, Dec 31, 2013	48.13	48.51	48.13	48.38
463	NASDAQ	GNMA	Mon, Dec 30, 2013	48.46	48.52	48.15	48.22
462	NASDAQ	GNMA	Fri, Dec 27, 2013	48.03	48.42	48.03	48.37
461	NASDAQ	GNMA	Thu, Dec 26, 2013	48.25	48.40	48.05	48.30
460	NASDAQ	GNMA	Tue, Dec 24, 2013	48.22	48.47	48.46	48.47
459	NASDAQ	GNMA	Mon, Dec 23, 2013	48.52	48.52	48.27	48.52
458	NASDAQ	GNMA	Fri, Dec 20, 2013	48.37	48.52	48.22	48.47
457	NASDAQ	GNMA	Thu, Dec 19, 2013	48.28	48.51	48.19	48.31
456	NASDAQ	GNMA	Wed, Dec 18, 2013	48.12	48.51	48.16	48.51
455	NASDAQ	GNMA	Tue, Dec 17, 2013	48.24	48.53	48.15	48.52
454	NASDAQ	GNMA	Mon, Dec 16, 2013	48.61	48.61	48.27	48.49
453	NASDAQ	GNMA	Fri, Dec 13, 2013	48.47	48.60	48.26	48.60
452	NASDAQ	GNMA	Thu, Dec 12, 2013	48.62	48.63	48.06	48.13
451	NASDAQ	GNMA	Wed, Dec 11, 2013	48.41	48.74	48.10	48.19
450	NASDAQ	GNMA	Tue, Dec 10, 2013	48.78	48.81	48.38	48.81
449	NASDAQ	GNMA	Mon, Dec 9, 2013	48.46	48.46	48.18	48.35
448	NASDAQ	GNMA	Fri, Dec 6, 2013	48.28	48.66	48.10	48.66
447	NASDAQ	GNMA	Thu, Dec 5, 2013	48.31	48.48	48.00	48.42
446	NASDAQ	GNMA	Wed, Dec 4, 2013	48.42	48.51	48.08	48.45
445	NASDAQ	GNMA	Tue, Dec 3, 2013	48.78	48.78	48.62	48.65
444	NASDAQ	GNMA	Mon, Dec 2, 2013	48.39	48.39	48.39	48.39
443	NASDAQ	GNMA	Fri, Nov 29, 2013	48.90	48.96	48.41	48.85
442	NASDAQ	GNMA	Wed, Nov 27, 2013	48.72	48.90	48.57	48.71
441	NASDAQ	GNMA	Tue, Nov 26, 2013	48.76	48.82	48.57	48.82
440	NASDAQ	GNMA	Mon, Nov 25, 2013	48.78	48.78	48.74	48.74
439	NASDAQ	GNMA	Fri, Nov 22, 2013	48.76	49.01	48.76	48.78
438	NASDAQ	GNMA	Thu, Nov 21, 2013	48.94	48.98	48.87	48.97
437	NASDAQ	GNMA	Wed, Nov 20, 2013	48.57	49.00	48.57	49.00
436	NASDAQ	GNMA	Tue, Nov 19, 2013	48.54	49.01	48.52	48.95
435	NASDAQ	GNMA	Mon, Nov 18, 2013	48.88	48.88	48.50	48.72
434	NASDAQ	GNMA	Fri, Nov 15, 2013	48.42	48.42	48.42	48.42
433	NASDAQ	GNMA	Thu, Nov 14, 2013	48.33	48.60	48.33	48.60
432	NASDAQ	GNMA	Wed, Nov 13, 2013	48.55	48.55	48.49	48.49
431	NASDAQ	GNMA	Tue, Nov 12, 2013	48.59	48.80	48.28	48.41
430	NASDAQ	GNMA	Mon, Nov 11, 2013	48.40	48.67	48.40	48.67
429	NASDAQ	GNMA	Fri, Nov 8, 2013	49.37	48.86	48.86	48.86
428	NASDAQ	GNMA	Thu, Nov 7, 2013	49.22	49.22	48.58	49.06
427	NASDAQ	GNMA	Wed, Nov 6, 2013	48.74	49.07	48.74	49.07
426	NASDAQ	GNMA	Tue, Nov 5, 2013	48.80	49.04	48.63	48.63
425	NASDAQ	GNMA	Mon, Nov 4, 2013	49.20	49.08	49.08	49.08
424	NASDAQ	GNMA	Fri, Nov 1, 2013	49.49	49.50	48.76	48.77
423	NASDAQ	GNMA	Thu, Oct 31, 2013	48.66	49.48	48.66	49.25
422	NASDAQ	GNMA	Tue, Oct 29, 2013	49.40	49.48	48.94	49.01
421	NASDAQ	GNMA	Mon, Oct 28, 2013	49.25	49.30	49.07	49.24
420	NASDAQ	GNMA	Fri, Oct 25, 2013	48.71	49.25	48.70	49.25
419	NASDAQ	GNMA	Thu, Oct 24, 2013	48.85	49.42	48.81	49.21
418	NASDAQ	GNMA	Wed, Oct 23, 2013	48.82	49.20	48.97	49.00
417	NASDAQ	GNMA	Tue, Oct 22, 2013	48.67	49.33	48.67	49.33
416	NASDAQ	GNMA	Mon, Oct 21, 2013	48.68	48.77	48.53	48.58
415	NASDAQ	GNMA	Fri, Oct 18, 2013	49.00	49.00	48.80	48.81
414	NASDAQ	GNMA	Thu, Oct 17, 2013	48.64	48.85	48.61	48.76
413	NASDAQ	GNMA	Wed, Oct 16, 2013	48.42	48.65	48.41	48.56
412	NASDAQ	GNMA	Tue, Oct 15, 2013	48.69	48.88	48.34	48.65
411	NASDAQ	GNMA	Mon, Oct 14, 2013	48.99	48.99	48.80	48.80
410	NASDAQ	GNMA	Fri, Oct 11, 2013	48.79	48.79	48.33	48.34
409	NASDAQ	GNMA	Thu, Oct 10, 2013	48.88	48.77	48.35	48.50
408	NASDAQ	GNMA	Wed, Oct 9, 2013	48.73	48.75	48.52	48.65
407	NASDAQ	GNMA	Tue, Oct 8, 2013	48.01	48.67	47.99	48.35
406	NASDAQ	GNMA	Mon, Oct 7, 2013	49.00	49.00	48.51	48.51
405	NASDAQ	GNMA	Fri, Oct 4, 2013	49.10	49.09	48.30	49.00
404	NASDAQ	GNMA	Thu, Oct 3, 2013	49.10	49.10	48.70	48.91
403	NASDAQ	GNMA	Wed, Oct 2, 2013	48.91	48.93	48.56	48.56
402	NASDAQ	GNMA	Tue, Oct 1, 2013	48.98	49.01	48.98	49.01
401	NASDAQ	GNMA	Mon, Sep 30, 2013	48.74	48.74	48.65	48.65
400	NASDAQ	GNMA	Fri, Sep 27, 2013	48.19	48.81	48.18	48.20
399	NASDAQ	GNMA	Thu, Sep 26, 2013	48.51	48.51	48.16	48.16
398	NASDAQ	GNMA	Wed, Sep 25, 2013	48.52	48.88	48.52	48.88
397	NASDAQ	GNMA	Tue, Sep 24, 2013	48.54	48.65	47.96	48.56
396	NASDAQ	GNMA	Mon, Sep 23, 2013	47.80	48.63	47.80	48.63
395	NASDAQ	GNMA	Fri, Sep 20, 2013	48.67	48.67	48.67	48.67
394	NASDAQ	GNMA	Thu, Sep 19, 2013	48.24	48.66	47.78	47.79
393	NASDAQ	GNMA	Wed, Sep 18, 2013	47.40	48.15	47.40	48.14
392	NASDAQ	GNMA	Tue, Sep 17, 2013	47.52	47.98	47.52	47.98
391	NASDAQ	GNMA	Mon, Sep 16, 2013	48.33	48.33	47.50	47.50
390	NASDAQ	GNMA	Fri, Sep 13, 2013	47.59	47.70	47.70	47.70
389	NASDAQ	GNMA	Thu, Sep 12, 2013	47.28	47.59	47.28	47.59
388	NASDAQ	GNMA	Wed, Sep 11, 2013	46.92	47.58	46.91	47.58
387	NASDAQ	GNMA	Tue, Sep 10, 2013	47.85	47.61	47.11	47.22
386	NASDAQ	GNMA	Mon, Sep 9, 2013	47.69	47.94	47.08	47.62
385	NASDAQ	GNMA	Fri, Sep 6, 2013	47.54	47.23	47.14	47.18
384	NASDAQ	GNMA	Thu, Sep 5, 2013	47.42	47.42	47.18	47.18
383	NASDAQ	GNMA	Wed, Sep 4, 2013	48.17	48.17	47.22	47.24
382	NASDAQ	GNMA	Tue, Sep 3, 2013	47.27	47.89	46.90	47.42
381	NASDAQ	GNMA	Fri, Aug 30, 2013	47.29	47.77	47.29	47.70
380	NASDAQ	GNMA	Wed, Aug 28, 2013	48.05	48.07	47.20	47.56
379	NASDAQ	GNMA	Tue, Aug 27, 2013	47.75	48.08	47.74	48.08
378	NASDAQ	GNMA	Mon, Aug 26, 2013	47.34	47.98	47.29	47.44
377	NASDAQ	GNMA	Fri, Aug 23, 2013	47.95	47.95	47.48	47.80
376	NASDAQ	GNMA	Thu, Aug 22, 2013	47.85	47.89	47.39	47.89
375	NASDAQ	GNMA	Wed, Aug 21, 2013	47.90	47.90	47.33	47.36
374	NASDAQ	GNMA	Tue, Aug 20, 2013	47.49	48.11	47.33	47.36
373	NASDAQ	GNMA	Mon, Aug 19, 2013	47.30	47.35	47.26	47.26
372	NASDAQ	GNMA	Fri, Aug 16, 2013	47.95	48.21	47.62	47.66
371	NASDAQ	GNMA	Thu, Aug 15, 2013	48.02	48.02	48.02	48.02
370	NASDAQ	GNMA	Wed, Aug 14, 2013	48.68	48.69	47.86	48.06
369	NASDAQ	GNMA	Tue, Aug 13, 2013	48.74	48.74	47.87	47.92
368	NASDAQ	GNMA	Mon, Aug 12, 2013	48.99	48.99	48.07	48.07
367	NASDAQ	GNMA	Fri, Aug 9, 2013	48.66	48.66	48.22	48.56
366	NASDAQ	GNMA	Thu, Aug 8, 2013	48.64	48.65	48.08	48.25
365	NASDAQ	GNMA	Wed, Aug 7, 2013	48.43	48.43	47.98	48.21
364	NASDAQ	GNMA	Tue, Aug 6, 2013	48.60	48.19	47.74	47.74
363	NASDAQ	GNMA	Mon, Aug 5, 2013	47.81	48.74	47.67	48.70
362	NASDAQ	GNMA	Fri, Aug 2, 2013	47.90	47.95	47.90	47.95
361	NASDAQ	GNMA	Thu, Aug 1, 2013	47.47	48.24	47.47	47.64
360	NASDAQ	GNMA	Wed, Jul 31, 2013	47.70	48.19	47.40	48.19
359	NASDAQ	GNMA	Tue, Jul 30, 2013	48.65	48.68	47.76	47.86
358	NASDAQ	GNMA	Mon, Jul 29, 2013	48.49	48.49	47.97	47.97
357	NASDAQ	GNMA	Fri, Jul 26, 2013	48.24	48.59	47.80	48.56
356	NASDAQ	GNMA	Thu, Jul 25, 2013	47.75	48.09	47.62	47.62
355	NASDAQ	GNMA	Wed, Jul 24, 2013	47.76	48.19	47.75	47.75
354	NASDAQ	GNMA	Tue, Jul 23, 2013	48.00	48.00	47.83	47.88
353	NASDAQ	GNMA	Mon, Jul 22, 2013	48.26	48.59	47.94	47.94
352	NASDAQ	GNMA	Fri, Jul 19, 2013	48.16	48.20	47.81	48.20
351	NASDAQ	GNMA	Thu, Jul 18, 2013	48.31	48.31	47.75	47.77
350	NASDAQ	GNMA	Wed, Jul 17, 2013	48.45	48.46	47.82	48.09
349	NASDAQ	GNMA	Tue, Jul 16, 2013	48.68	48.68	47.59	48.14
348	NASDAQ	GNMA	Mon, Jul 15, 2013	48.27	48.27	47.77	47.77
347	NASDAQ	GNMA	Fri, Jul 12, 2013	47.99	48.13	47.78	47.81
346	NASDAQ	GNMA	Thu, Jul 11, 2013	48.21	48.10	47.35	47.91
345	NASDAQ	GNMA	Wed, Jul 10, 2013	47.50	48.03	47.49	48.03
344	NASDAQ	GNMA	Tue, Jul 9, 2013	47.22	47.74	47.41	47.46
343	NASDAQ	GNMA	Mon, Jul 8, 2013	47.03	47.24	47.02	47.15
342	NASDAQ	GNMA	Fri, Jul 5, 2013	48.04	48.27	47.36	48.27
341	NASDAQ	GNMA	Wed, Jul 3, 2013	48.85	48.85	47.97	47.97
340	NASDAQ	GNMA	Tue, Jul 2, 2013	48.25	48.69	47.92	47.92
339	NASDAQ	GNMA	Mon, Jul 1, 2013	48.48	49.00	48.13	48.25
338	NASDAQ	GNMA	Fri, Jun 28, 2013	48.48	48.48	47.96	48.33
337	NASDAQ	GNMA	Thu, Jun 27, 2013	48.00	48.15	47.63	48.15
336	NASDAQ	GNMA	Wed, Jun 26, 2013	47.72	47.86	46.79	47.80
335	NASDAQ	GNMA	Tue, Jun 25, 2013	46.95	47.98	46.95	47.23
334	NASDAQ	GNMA	Mon, Jun 24, 2013	47.86	47.86	47.41	47.46
333	NASDAQ	GNMA	Fri, Jun 21, 2013	48.69	48.69	47.69	47.77
332	NASDAQ	GNMA	Thu, Jun 20, 2013	48.80	48.80	48.15	48.69
331	NASDAQ	GNMA	Wed, Jun 19, 2013	48.92	49.25	48.39	48.80
330	NASDAQ	GNMA	Tue, Jun 18, 2013	48.51	49.00	48.51	48.66
329	NASDAQ	GNMA	Mon, Jun 17, 2013	49.35	49.18	48.84	49.18
328	NASDAQ	GNMA	Fri, Jun 14, 2013	48.87	49.42	48.61	49.26
327	NASDAQ	GNMA	Thu, Jun 13, 2013	49.16	49.16	48.42	48.60
326	NASDAQ	GNMA	Wed, Jun 12, 2013	48.45	48.89	48.45	48.64
325	NASDAQ	GNMA	Tue, Jun 11, 2013	48.71	49.50	48.43	48.68
324	NASDAQ	GNMA	Mon, Jun 10, 2013	48.40	49.47	48.40	49.31
323	NASDAQ	GNMA	Fri, Jun 7, 2013	49.38	49.38	48.93	49.05
322	NASDAQ	GNMA	Thu, Jun 6, 2013	49.77	49.77	48.81	48.82
321	NASDAQ	GNMA	Wed, Jun 5, 2013	48.43	48.78	48.43	48.73
320	NASDAQ	GNMA	Tue, Jun 4, 2013	49.20	49.30	48.68	48.74
319	NASDAQ	GNMA	Mon, Jun 3, 2013	49.03	49.14	48.87	49.09
318	NASDAQ	GNMA	Fri, May 31, 2013	49.65	49.30	48.84	49.30
317	NASDAQ	GNMA	Thu, May 30, 2013	49.45	49.66	49.06	49.30
316	NASDAQ	GNMA	Wed, May 29, 2013	49.45	49.71	48.95	49.24
315	NASDAQ	GNMA	Tue, May 28, 2013	49.82	49.80	49.40	49.45
314	NASDAQ	GNMA	Fri, May 24, 2013	49.97	49.97	49.46	49.62
313	NASDAQ	GNMA	Thu, May 23, 2013	49.69	49.73	49.68	49.69
312	NASDAQ	GNMA	Wed, May 22, 2013	50.00	50.07	49.40	49.40
311	NASDAQ	GNMA	Tue, May 21, 2013	49.73	50.04	49.62	49.87
310	NASDAQ	GNMA	Mon, May 20, 2013	49.77	49.77	49.67	49.67
309	NASDAQ	GNMA	Fri, May 17, 2013	49.71	50.05	49.71	49.75
308	NASDAQ	GNMA	Thu, May 16, 2013	49.53	49.57	49.52	50.15
307	NASDAQ	GNMA	Wed, May 15, 2013	49.88	49.88	49.62	49.64
306	NASDAQ	GNMA	Tue, May 14, 2013	49.85	49.82	49.72	49.82
305	NASDAQ	GNMA	Mon, May 13, 2013	49.82	49.83	49.65	49.65
304	NASDAQ	GNMA	Fri, May 10, 2013	49.92	49.87	49.74	49.87
303	NASDAQ	GNMA	Thu, May 9, 2013	49.74	49.84	49.74	49.79
302	NASDAQ	GNMA	Wed, May 8, 2013	50.00	50.00	49.81	49.82
301	NASDAQ	GNMA	Tue, May 7, 2013	49.85	49.85	49.80	49.82
300	NASDAQ	GNMA	Mon, May 6, 2013	49.91	49.91	49.53	49.75
299	NASDAQ	GNMA	Fri, May 3, 2013	49.96	49.96	49.88	49.88
298	NASDAQ	GNMA	Thu, May 2, 2013	49.99	50.00	49.92	49.96
297	NASDAQ	GNMA	Wed, May 1, 2013	49.95	49.97	49.87	49.87
296	NASDAQ	GNMA	Tue, Apr 30, 2013	49.91	50.02	49.95	49.96
295	NASDAQ	GNMA	Mon, Apr 29, 2013	50.01	50.02	49.97	50.02
294	NASDAQ	GNMA	Fri, Apr 26, 2013	49.99	50.03	49.89	50.03
293	NASDAQ	GNMA	Thu, Apr 25, 2013	49.91	49.91	49.80	49.91
292	NASDAQ	GNMA	Wed, Apr 24, 2013	49.97	49.99	49.91	49.98
291	NASDAQ	GNMA	Tue, Apr 23, 2013	49.99	50.00	49.92	49.97
290	NASDAQ	GNMA	Mon, Apr 22, 2013	49.80	49.95	49.86	49.86
289	NASDAQ	GNMA	Fri, Apr 19, 2013	49.93	49.99	49.87	49.91
288	NASDAQ	GNMA	Thu, Apr 18, 2013	49.91	49.98	49.93	49.98
287	NASDAQ	GNMA	Wed, Apr 17, 2013	49.91	50.02	49.91	49.98
286	NASDAQ	GNMA	Tue, Apr 16, 2013	49.80	49.92	49.80	49.92
285	NASDAQ	GNMA	Mon, Apr 15, 2013	49.89	49.88	49.75	49.83
284	NASDAQ	GNMA	Fri, Apr 12, 2013	49.84	49.90	49.84	49.87
283	NASDAQ	GNMA	Thu, Apr 11, 2013	49.85	49.85	49.77	49.77
282	NASDAQ	GNMA	Wed, Apr 10, 2013	49.86	49.86	49.82	49.82
281	NASDAQ	GNMA	Tue, Apr 9, 2013	49.81	49.92	49.81	49.87
280	NASDAQ	GNMA	Mon, Apr 8, 2013	50.17	49.96	49.90	49.94
279	NASDAQ	GNMA	Fri, Apr 5, 2013	50.07	50.01	49.95	50.01
278	NASDAQ	GNMA	Thu, Apr 4, 2013	49.95	49.84	49.80	49.84
277	NASDAQ	GNMA	Wed, Apr 3, 2013	49.80	49.85	49.80	49.80
276	NASDAQ	GNMA	Tue, Apr 2, 2013	49.90	49.90	49.78	49.78
275	NASDAQ	GNMA	Mon, Apr 1, 2013	49.98	49.98	49.83	49.84
274	NASDAQ	GNMA	Thu, Mar 28, 2013	49.73	49.78	49.74	49.74
273	NASDAQ	GNMA	Wed, Mar 27, 2013	49.87	49.75	49.73	49.75
272	NASDAQ	GNMA	Tue, Mar 26, 2013	49.66	49.66	49.66	49.66
271	NASDAQ	GNMA	Mon, Mar 25, 2013	49.79	49.78	49.67	49.75
270	NASDAQ	GNMA	Fri, Mar 22, 2013	49.80	49.79	49.67	49.79
269	NASDAQ	GNMA	Thu, Mar 21, 2013	49.80	49.80	49.71	49.79
268	NASDAQ	GNMA	Wed, Mar 20, 2013	49.79	49.74	49.68	49.70
267	NASDAQ	GNMA	Tue, Mar 19, 2013	49.80	49.80	49.71	49.77
266	NASDAQ	GNMA	Mon, Mar 18, 2013	49.85	49.82	49.70	49.70
265	NASDAQ	GNMA	Fri, Mar 15, 2013	49.85	49.98	49.85	49.89
264	NASDAQ	GNMA	Thu, Mar 14, 2013	49.87	49.87	49.85	49.85
263	NASDAQ	GNMA	Wed, Mar 13, 2013	49.86	49.86	49.86	49.86
262	NASDAQ	GNMA	Tue, Mar 12, 2013	49.70	49.88	49.70	49.81
261	NASDAQ	GNMA	Mon, Mar 11, 2013	49.87	49.87	49.87	49.87
260	NASDAQ	GNMA	Fri, Mar 8, 2013	50.00	50.00	49.63	49.85
259	NASDAQ	GNMA	Thu, Mar 7, 2013	49.90	50.09	49.90	50.06
258	NASDAQ	GNMA	Wed, Mar 6, 2013	50.02	50.00	49.90	49.90
257	NASDAQ	GNMA	Tue, Mar 5, 2013	49.97	50.09	49.90	49.96
256	NASDAQ	GNMA	Mon, Mar 4, 2013	50.05	50.05	50.00	50.00
255	NASDAQ	GNMA	Fri, Mar 1, 2013	50.05	50.05	49.92	50.05
254	NASDAQ	GNMA	Thu, Feb 28, 2013	50.04	50.05	49.94	50.04
253	NASDAQ	GNMA	Wed, Feb 27, 2013	49.98	49.99	49.91	49.99
252	NASDAQ	GNMA	Tue, Feb 26, 2013	49.56	49.92	49.56	49.92
251	NASDAQ	GNMA	Mon, Feb 25, 2013	49.60	49.73	49.59	49.73
250	NASDAQ	GNMA	Fri, Feb 22, 2013	49.63	49.65	49.62	49.82
249	NASDAQ	GNMA	Thu, Feb 21, 2013	49.88	49.88	49.67	49.82
248	NASDAQ	GNMA	Wed, Feb 20, 2013	49.83	49.89	49.83	49.89
247	NASDAQ	GNMA	Tue, Feb 19, 2013	49.77	49.80	49.70	49.76
246	NASDAQ	GNMA	Fri, Feb 15, 2013	49.62	49.65	49.59	49.70
245	NASDAQ	GNMA	Thu, Feb 14, 2013	49.65	49.68	49.62	49.86
244	NASDAQ	GNMA	Wed, Feb 13, 2013	49.58	49.61	49.57	49.77
243	NASDAQ	GNMA	Tue, Feb 12, 2013	49.62	49.63	49.60	49.90
242	NASDAQ	GNMA	Mon, Feb 11, 2013	49.62	49.64	49.61	49.90
241	NASDAQ	GNMA	Fri, Feb 8, 2013	49.69	49.69	49.66	49.67
240	NASDAQ	GNMA	Fri, Feb 1, 2013	49.70	49.71	49.66	49.89
239	NASDAQ	GNMA	Thu, Jan 31, 2013	49.63	49.63	49.60	49.80
238	NASDAQ	GNMA	Wed, Jan 30, 2013	49.67	49.70	49.66	49.89
237	NASDAQ	GNMA	Tue, Jan 29, 2013	49.76	49.80	49.74	49.89
236	NASDAQ	GNMA	Mon, Jan 28, 2013	49.70	49.72	49.69	49.97
235	NASDAQ	GNMA	Fri, Jan 25, 2013	49.77	49.78	49.74	50.03
234	NASDAQ	GNMA	Wed, Jan 23, 2013	50.00	50.04	49.94	50.00
233	NASDAQ	GNMA	Tue, Jan 22, 2013	49.80	49.83	49.80	50.01
232	NASDAQ	GNMA	Fri, Jan 18, 2013	49.83	49.84	49.82	50.02
231	NASDAQ	GNMA	Thu, Jan 17, 2013	49.85	49.87	49.83	50.00
230	NASDAQ	GNMA	Wed, Jan 16, 2013	49.86	49.87	49.84	50.08
229	NASDAQ	GNMA	Tue, Jan 15, 2013	49.88	49.89	49.85	49.99
228	NASDAQ	GNMA	Mon, Jan 14, 2013	49.87	49.88	49.85	50.00
227	NASDAQ	GNMA	Fri, Jan 11, 2013	49.80	49.84	49.79	50.03
226	NASDAQ	GNMA	Thu, Jan 10, 2013	49.77	49.77	49.75	50.09
225	NASDAQ	GNMA	Wed, Jan 9, 2013	50.09	50.09	50.08	50.09
224	NASDAQ	GNMA	Tue, Jan 8, 2013	49.91	49.91	49.73	50.09
223	NASDAQ	GNMA	Mon, Jan 7, 2013	49.89	49.91	49.88	50.08
222	NASDAQ	GNMA	Fri, Jan 4, 2013	49.89	49.91	49.87	50.10
221	NASDAQ	GNMA	Thu, Jan 3, 2013	49.99	50.00	49.93	50.04
220	NASDAQ	GNMA	Wed, Jan 2, 2013	49.94	49.98	49.94	50.05
219	NASDAQ	GNMA	Mon, Dec 31, 2012	49.96	49.96	49.94	50.11
218	NASDAQ	GNMA	Fri, Dec 28, 2012	50.03	50.04	50.01	50.11
217	NASDAQ	GNMA	Thu, Dec 27, 2012	49.96	49.99	49.96	50.11
216	NASDAQ	GNMA	Wed, Dec 26, 2012	49.94	49.96	49.93	50.04
215	NASDAQ	GNMA	Mon, Dec 24, 2012	49.94	49.98	49.94	50.09
214	NASDAQ	GNMA	Fri, Dec 21, 2012	49.97	49.98	49.95	50.08
213	NASDAQ	GNMA	Thu, Dec 20, 2012	49.93	49.95	49.92	50.10
212	NASDAQ	GNMA	Wed, Dec 19, 2012	49.90	49.92	49.89	50.10
211	NASDAQ	GNMA	Tue, Dec 18, 2012	49.91	49.92	49.88	50.09
210	NASDAQ	GNMA	Mon, Dec 17, 2012	49.94	49.95	49.90	50.11
209	NASDAQ	GNMA	Fri, Dec 14, 2012	49.94	49.95	49.92	50.10
208	NASDAQ	GNMA	Thu, Dec 13, 2012	49.94	49.96	49.93	50.00
207	NASDAQ	GNMA	Wed, Dec 12, 2012	49.99	50.00	49.97	50.10
206	NASDAQ	GNMA	Tue, Dec 11, 2012	50.09	50.11	50.04	50.07
205	NASDAQ	GNMA	Mon, Dec 10, 2012	49.95	50.11	49.95	50.09
204	NASDAQ	GNMA	Fri, Dec 7, 2012	50.10	50.10	50.07	50.07
203	NASDAQ	GNMA	Thu, Dec 6, 2012	50.00	50.01	49.97	50.10
202	NASDAQ	GNMA	Wed, Dec 5, 2012	50.32	50.32	50.09	50.09
201	NASDAQ	GNMA	Tue, Dec 4, 2012	49.99	50.01	49.98	50.30
200	NASDAQ	GNMA	Mon, Dec 3, 2012	50.59	50.59	50.30	50.44
199	NASDAQ	GNMA	Fri, Nov 30, 2012	50.18	50.18	50.15	50.62
198	NASDAQ	GNMA	Thu, Nov 29, 2012	50.22	50.24	50.21	50.67
197	NASDAQ	GNMA	Wed, Nov 28, 2012	50.29	50.30	50.26	50.69
196	NASDAQ	GNMA	Tue, Nov 27, 2012	50.24	50.27	50.24	50.75
195	NASDAQ	GNMA	Mon, Nov 26, 2012	50.22	50.23	50.21	50.79
194	NASDAQ	GNMA	Fri, Nov 23, 2012	50.19	50.20	50.18	50.63
193	NASDAQ	GNMA	Wed, Nov 21, 2012	50.80	51.02	50.70	50.78
192	NASDAQ	GNMA	Tue, Nov 20, 2012	50.52	50.95	50.52	50.84
191	NASDAQ	GNMA	Mon, Nov 19, 2012	50.59	50.59	50.40	50.50
190	NASDAQ	GNMA	Fri, Nov 16, 2012	50.58	50.58	50.43	50.50
189	NASDAQ	GNMA	Thu, Nov 15, 2012	50.04	50.07	50.04	50.48
188	NASDAQ	GNMA	Wed, Nov 14, 2012	50.05	50.09	50.05	50.39
187	NASDAQ	GNMA	Tue, Nov 13, 2012	50.63	50.78	50.55	50.78
186	NASDAQ	GNMA	Mon, Nov 12, 2012	50.19	50.19	50.19	50.57
185	NASDAQ	GNMA	Fri, Nov 9, 2012	50.08	50.08	50.05	50.51
184	NASDAQ	GNMA	Thu, Nov 8, 2012	50.24	50.27	50.23	50.54
183	NASDAQ	GNMA	Wed, Nov 7, 2012	50.06	50.07	50.02	50.52
182	NASDAQ	GNMA	Tue, Nov 6, 2012	50.33	50.34	50.29	50.59
181	NASDAQ	GNMA	Mon, Nov 5, 2012	50.58	50.58	50.45	50.52
180	NASDAQ	GNMA	Fri, Nov 2, 2012	50.26	50.29	50.25	50.53
179	NASDAQ	GNMA	Thu, Nov 1, 2012	50.29	50.29	50.27	50.60
178	NASDAQ	GNMA	Wed, Oct 31, 2012	50.33	50.34	50.32	50.95
177	NASDAQ	GNMA	Fri, Oct 26, 2012	50.35	50.37	50.34	50.54
176	NASDAQ	GNMA	Thu, Oct 25, 2012	50.29	50.31	50.27	50.52
175	NASDAQ	GNMA	Wed, Oct 24, 2012	50.34	50.36	50.34	50.51
174	NASDAQ	GNMA	Tue, Oct 23, 2012	50.42	50.51	50.25	50.51
173	NASDAQ	GNMA	Mon, Oct 22, 2012	50.33	50.34	50.32	50.37
172	NASDAQ	GNMA	Fri, Oct 19, 2012	50.27	50.30	50.27	50.25
171	NASDAQ	GNMA	Thu, Oct 18, 2012	50.30	50.44	50.29	50.30
170	NASDAQ	GNMA	Wed, Oct 17, 2012	50.37	50.38	50.33	50.44
169	NASDAQ	GNMA	Tue, Oct 16, 2012	50.40	50.41	50.39	50.47
168	NASDAQ	GNMA	Mon, Oct 15, 2012	50.43	50.44	50.41	50.53
167	NASDAQ	GNMA	Fri, Oct 12, 2012	50.44	50.45	50.43	50.62
166	NASDAQ	GNMA	Thu, Oct 11, 2012	50.62	50.62	50.56	50.61
165	NASDAQ	GNMA	Wed, Oct 10, 2012	50.23	50.25	50.22	50.53
164	NASDAQ	GNMA	Tue, Oct 9, 2012	50.47	50.49	50.45	50.55
163	NASDAQ	GNMA	Mon, Oct 8, 2012	50.44	50.44	50.44	50.48
162	NASDAQ	GNMA	Fri, Oct 5, 2012	50.50	50.50	50.40	50.40
161	NASDAQ	GNMA	Thu, Oct 4, 2012	50.53	50.55	50.49	50.56
160	NASDAQ	GNMA	Wed, Oct 3, 2012	50.54	50.57	50.53	50.69
159	NASDAQ	GNMA	Tue, Oct 2, 2012	50.57	50.59	50.57	50.71
158	NASDAQ	GNMA	Mon, Oct 1, 2012	50.58	50.62	50.57	50.70
157	NASDAQ	GNMA	Fri, Sep 28, 2012	50.66	50.67	50.63	50.72
156	NASDAQ	GNMA	Thu, Sep 27, 2012	50.78	50.78	50.76	50.83
155	NASDAQ	GNMA	Wed, Sep 26, 2012	50.79	50.82	50.79	50.89
154	NASDAQ	GNMA	Tue, Sep 25, 2012	50.74	50.77	50.72	50.75
153	NASDAQ	GNMA	Mon, Sep 24, 2012	50.80	50.80	50.75	50.78
152	NASDAQ	GNMA	Fri, Sep 21, 2012	50.61	50.65	50.60	50.70
151	NASDAQ	GNMA	Thu, Sep 20, 2012	50.56	50.58	50.54	50.70
150	NASDAQ	GNMA	Wed, Sep 19, 2012	50.52	50.53	50.50	50.71
149	NASDAQ	GNMA	Tue, Sep 18, 2012	50.53	50.53	50.50	50.57
148	NASDAQ	GNMA	Mon, Sep 17, 2012	50.54	50.55	50.53	50.60
147	NASDAQ	GNMA	Fri, Sep 14, 2012	50.61	50.62	50.57	50.57
146	NASDAQ	GNMA	Thu, Sep 13, 2012	50.47	50.52	50.44	50.59
145	NASDAQ	GNMA	Wed, Sep 12, 2012	50.59	50.59	50.59	50.59
144	NASDAQ	GNMA	Tue, Sep 11, 2012	50.49	50.49	50.48	50.61
143	NASDAQ	GNMA	Mon, Sep 10, 2012	50.35	50.37	50.34	50.60
142	NASDAQ	GNMA	Fri, Sep 7, 2012	50.53	50.54	50.50	50.70
141	NASDAQ	GNMA	Thu, Sep 6, 2012	50.50	50.51	50.49	50.66
140	NASDAQ	GNMA	Wed, Sep 5, 2012	50.52	50.53	50.51	50.74
139	NASDAQ	GNMA	Tue, Sep 4, 2012	50.52	50.54	50.52	50.76
138	NASDAQ	GNMA	Fri, Aug 31, 2012	50.69	50.76	50.50	50.57
137	NASDAQ	GNMA	Thu, Aug 30, 2012	50.59	50.59	50.26	50.50
136	NASDAQ	GNMA	Wed, Aug 29, 2012	50.54	50.54	50.52	50.69
135	NASDAQ	GNMA	Tue, Aug 28, 2012	50.56	50.57	50.55	50.69
134	NASDAQ	GNMA	Mon, Aug 27, 2012	50.69	50.69	50.69	50.69
133	NASDAQ	GNMA	Fri, Aug 24, 2012	50.57	50.57	50.53	50.70
132	NASDAQ	GNMA	Thu, Aug 23, 2012	50.50	50.52	50.50	50.68
131	NASDAQ	GNMA	Wed, Aug 22, 2012	50.34	50.39	50.33	50.45
130	NASDAQ	GNMA	Tue, Aug 21, 2012	50.28	50.30	50.27	50.37
129	NASDAQ	GNMA	Mon, Aug 20, 2012	50.28	50.30	50.28	50.53
128	NASDAQ	GNMA	Fri, Aug 17, 2012	50.71	50.71	50.51	50.60
127	NASDAQ	GNMA	Thu, Aug 16, 2012	50.31	50.31	50.26	50.82
126	NASDAQ	GNMA	Wed, Aug 15, 2012	50.40	50.40	50.38	52.78
125	NASDAQ	GNMA	Tue, Aug 14, 2012	50.44	50.46	50.43	51.57
124	NASDAQ	GNMA	Mon, Aug 13, 2012	50.52	50.54	50.52	51.20
123	NASDAQ	GNMA	Fri, Aug 10, 2012	50.54	50.56	50.54	51.18
122	NASDAQ	GNMA	Thu, Aug 9, 2012	50.02	50.03	50.00	51.75
121	NASDAQ	GNMA	Wed, Aug 8, 2012	50.48	50.50	50.46	50.93
120	NASDAQ	GNMA	Tue, Aug 7, 2012	51.26	51.32	50.90	50.90
119	NASDAQ	GNMA	Mon, Aug 6, 2012	50.53	50.55	50.52	51.14
118	NASDAQ	GNMA	Fri, Aug 3, 2012	50.50	50.51	50.48	50.50
117	NASDAQ	GNMA	Thu, Aug 2, 2012	50.50	50.52	50.50	51.44
116	NASDAQ	GNMA	Wed, Aug 1, 2012	50.57	50.59	50.53	50.89
115	NASDAQ	GNMA	Tue, Jul 31, 2012	50.60	50.60	50.57	51.25
114	NASDAQ	GNMA	Mon, Jul 30, 2012	50.57	50.83	50.57	50.95
113	NASDAQ	GNMA	Fri, Jul 27, 2012	50.72	50.72	50.68	50.95
112	NASDAQ	GNMA	Thu, Jul 26, 2012	50.72	50.73	50.70	50.71
111	NASDAQ	GNMA	Wed, Jul 25, 2012	50.71	50.72	50.70	50.89
110	NASDAQ	GNMA	Tue, Jul 24, 2012	50.70	50.73	50.69	50.90
109	NASDAQ	GNMA	Mon, Jul 23, 2012	50.69	50.69	50.67	50.95
108	NASDAQ	GNMA	Fri, Jul 20, 2012	50.65	50.67	50.64	50.60
107	NASDAQ	GNMA	Thu, Jul 19, 2012	50.60	50.62	50.59	50.78
106	NASDAQ	GNMA	Wed, Jul 18, 2012	50.58	50.60	50.57	50.75
105	NASDAQ	GNMA	Tue, Jul 17, 2012	50.57	50.58	50.56	50.56
104	NASDAQ	GNMA	Mon, Jul 16, 2012	50.57	50.59	50.57	50.72
103	NASDAQ	GNMA	Fri, Jul 13, 2012	50.53	50.53	50.51	50.53
102	NASDAQ	GNMA	Thu, Jul 12, 2012	50.14	50.16	50.14	50.63
101	NASDAQ	GNMA	Wed, Jul 11, 2012	50.14	50.16	50.13	50.55
100	NASDAQ	GNMA	Tue, Jul 10, 2012	50.70	50.70	50.70	50.70
99	NASDAQ	GNMA	Mon, Jul 9, 2012	50.10	50.12	50.10	50.66
98	NASDAQ	GNMA	Fri, Jul 6, 2012	50.29	50.32	50.29	50.72
97	NASDAQ	GNMA	Thu, Jul 5, 2012	50.28	50.29	50.27	50.61
96	NASDAQ	GNMA	Tue, Jul 3, 2012	50.26	50.27	50.25	50.25
95	NASDAQ	GNMA	Mon, Jul 2, 2012	50.69	50.69	50.62	50.65
94	NASDAQ	GNMA	Fri, Jun 29, 2012	50.38	50.39	50.36	50.55
93	NASDAQ	GNMA	Thu, Jun 28, 2012	50.45	50.47	50.44	50.67
92	NASDAQ	GNMA	Wed, Jun 27, 2012	50.33	50.33	50.30	50.59
91	NASDAQ	GNMA	Tue, Jun 26, 2012	50.36	50.38	50.35	50.51
90	NASDAQ	GNMA	Mon, Jun 25, 2012	50.50	50.57	50.47	50.50
89	NASDAQ	GNMA	Fri, Jun 22, 2012	50.45	50.45	50.45	50.45
88	NASDAQ	GNMA	Thu, Jun 21, 2012	50.25	50.28	50.25	50.51
87	NASDAQ	GNMA	Wed, Jun 20, 2012	50.31	50.32	50.29	50.45
86	NASDAQ	GNMA	Tue, Jun 19, 2012	50.34	50.35	50.33	50.49
85	NASDAQ	GNMA	Mon, Jun 18, 2012	51.00	51.00	50.58	50.58
84	NASDAQ	GNMA	Fri, Jun 15, 2012	50.41	50.41	50.39	51.13
83	NASDAQ	GNMA	Thu, Jun 14, 2012	50.43	50.44	50.40	50.84
82	NASDAQ	GNMA	Wed, Jun 13, 2012	50.43	50.43	50.43	50.43
81	NASDAQ	GNMA	Tue, Jun 12, 2012	52.68	52.68	50.72	50.88
80	NASDAQ	GNMA	Mon, Jun 11, 2012	50.45	50.49	50.45	50.40
79	NASDAQ	GNMA	Fri, Jun 8, 2012	50.59	50.60	50.59	50.60
78	NASDAQ	GNMA	Thu, Jun 7, 2012	50.25	50.28	50.24	50.42
77	NASDAQ	GNMA	Wed, Jun 6, 2012	50.24	50.24	50.21	50.23
76	NASDAQ	GNMA	Tue, Jun 5, 2012	50.24	50.25	50.23	50.44
75	NASDAQ	GNMA	Mon, Jun 4, 2012	50.32	50.37	50.28	50.44
74	NASDAQ	GNMA	Fri, Jun 1, 2012	50.34	50.36	50.33	50.47
73	NASDAQ	GNMA	Thu, May 31, 2012	50.31	50.34	50.30	51.10
72	NASDAQ	GNMA	Wed, May 30, 2012	50.39	50.42	50.39	50.53
71	NASDAQ	GNMA	Tue, May 29, 2012	50.37	50.38	50.36	50.84
70	NASDAQ	GNMA	Fri, May 25, 2012	50.35	50.36	50.35	50.35
69	NASDAQ	GNMA	Thu, May 24, 2012	50.33	50.34	50.33	50.33
68	NASDAQ	GNMA	Wed, May 23, 2012	50.35	50.36	50.34	50.67
67	NASDAQ	GNMA	Tue, May 22, 2012	50.29	50.29	50.27	50.68
66	NASDAQ	GNMA	Mon, May 21, 2012	50.26	50.30	50.26	50.52
65	NASDAQ	GNMA	Fri, May 18, 2012	50.28	50.30	50.28	50.68
64	NASDAQ	GNMA	Thu, May 17, 2012	50.31	50.31	50.31	50.31
63	NASDAQ	GNMA	Wed, May 16, 2012	50.18	50.26	50.18	50.95
62	NASDAQ	GNMA	Tue, May 15, 2012	50.27	50.27	50.25	50.45
61	NASDAQ	GNMA	Mon, May 14, 2012	50.26	50.26	50.24	50.53
60	NASDAQ	GNMA	Fri, May 11, 2012	50.25	50.27	50.24	50.46
59	NASDAQ	GNMA	Thu, May 10, 2012	55.00	55.00	50.41	50.43
58	NASDAQ	GNMA	Wed, May 9, 2012	50.44	50.44	50.44	50.44
57	NASDAQ	GNMA	Tue, May 8, 2012	50.32	50.35	50.32	50.35
56	NASDAQ	GNMA	Mon, May 7, 2012	50.29	50.30	50.28	50.27
55	NASDAQ	GNMA	Fri, May 4, 2012	50.28	50.29	50.27	50.38
54	NASDAQ	GNMA	Thu, May 3, 2012	50.22	50.25	50.22	50.24
53	NASDAQ	GNMA	Wed, May 2, 2012	50.19	50.19	50.19	50.21
52	NASDAQ	GNMA	Tue, May 1, 2012	50.19	50.20	50.18	50.20
51	NASDAQ	GNMA	Mon, Apr 30, 2012	50.15	50.17	50.15	50.16
50	NASDAQ	GNMA	Fri, Apr 27, 2012	50.15	50.15	50.13	50.30
49	NASDAQ	GNMA	Thu, Apr 26, 2012	50.20	50.20	50.20	50.20
48	NASDAQ	GNMA	Wed, Apr 25, 2012	50.15	50.16	50.14	50.16
47	NASDAQ	GNMA	Tue, Apr 24, 2012	50.20	50.21	50.17	50.17
46	NASDAQ	GNMA	Mon, Apr 23, 2012	50.18	50.19	50.18	50.18
45	NASDAQ	GNMA	Fri, Apr 20, 2012	50.19	50.20	50.18	50.18
44	NASDAQ	GNMA	Thu, Apr 19, 2012	50.19	50.20	50.18	50.19
43	NASDAQ	GNMA	Wed, Apr 18, 2012	50.15	50.17	50.13	50.17
42	NASDAQ	GNMA	Tue, Apr 17, 2012	50.23	50.23	50.18	50.19
41	NASDAQ	GNMA	Mon, Apr 16, 2012	50.24	50.27	50.24	50.24
40	NASDAQ	GNMA	Fri, Apr 13, 2012	50.09	50.21	50.09	50.20
39	NASDAQ	GNMA	Thu, Apr 12, 2012	50.21	50.21	50.18	50.19
38	NASDAQ	GNMA	Wed, Apr 11, 2012	50.61	50.61	50.26	50.22
37	NASDAQ	GNMA	Tue, Apr 10, 2012	50.21	50.25	50.20	50.21
36	NASDAQ	GNMA	Mon, Apr 9, 2012	50.06	50.09	50.06	50.08
35	NASDAQ	GNMA	Thu, Apr 5, 2012	49.92	49.94	49.91	49.94
34	NASDAQ	GNMA	Wed, Apr 4, 2012	49.85	49.86	49.84	49.85
33	NASDAQ	GNMA	Tue, Apr 3, 2012	49.97	49.97	49.89	49.89
32	NASDAQ	GNMA	Mon, Apr 2, 2012	49.91	49.93	49.91	49.92
31	NASDAQ	GNMA	Fri, Mar 30, 2012	49.94	49.94	49.91	49.92
30	NASDAQ	GNMA	Thu, Mar 29, 2012	49.91	49.93	49.91	49.92
29	NASDAQ	GNMA	Wed, Mar 28, 2012	49.93	49.94	49.92	49.92
28	NASDAQ	GNMA	Tue, Mar 27, 2012	49.87	49.90	49.87	49.89
27	NASDAQ	GNMA	Mon, Mar 26, 2012	49.84	49.85	49.84	49.85
26	NASDAQ	GNMA	Fri, Mar 23, 2012	49.84	49.86	49.84	49.84
25	NASDAQ	GNMA	Thu, Mar 22, 2012	50.01	50.05	50.01	49.85
24	NASDAQ	GNMA	Wed, Mar 21, 2012	49.76	49.79	49.76	49.79
23	NASDAQ	GNMA	Tue, Mar 20, 2012	49.75	49.75	49.71	49.73
22	NASDAQ	GNMA	Mon, Mar 19, 2012	49.84	49.84	49.78	49.79
21	NASDAQ	GNMA	Fri, Mar 16, 2012	49.80	49.83	49.79	49.70
20	NASDAQ	GNMA	Thu, Mar 15, 2012	50.00	50.00	49.98	49.98
19	NASDAQ	GNMA	Wed, Mar 14, 2012	50.09	50.09	50.04	49.87
18	NASDAQ	GNMA	Tue, Mar 13, 2012	50.01	50.01	49.97	49.98
17	NASDAQ	GNMA	Mon, Mar 12, 2012	50.04	50.05	50.03	50.04
16	NASDAQ	GNMA	Fri, Mar 9, 2012	49.99	50.01	49.98	50.00
15	NASDAQ	GNMA	Thu, Mar 8, 2012	50.07	50.08	50.07	49.94
14	NASDAQ	GNMA	Wed, Mar 7, 2012	50.03	50.05	50.02	49.93
13	NASDAQ	GNMA	Tue, Mar 6, 2012	49.84	49.85	49.81	49.83
12	NASDAQ	GNMA	Mon, Mar 5, 2012	49.84	49.86	49.82	49.82
11	NASDAQ	GNMA	Fri, Mar 2, 2012	49.82	49.86	49.82	49.84
10	NASDAQ	GNMA	Thu, Mar 1, 2012	49.96	49.97	49.93	49.80
9	NASDAQ	GNMA	Wed, Feb 29, 2012	49.87	49.87	49.81	49.84
8	NASDAQ	GNMA	Tue, Feb 28, 2012	49.84	49.88	49.84	49.85
7	NASDAQ	GNMA	Mon, Feb 27, 2012	49.96	49.96	49.96	49.85
6	NASDAQ	GNMA	Fri, Feb 24, 2012	49.89	49.91	49.85	49.87
5	NASDAQ	GNMA	Thu, Feb 23, 2012	49.90	49.92	49.83	49.90
4	NASDAQ	GNMA	Wed, Feb 22, 2012	49.89	49.93	49.89	49.93
3	NASDAQ	GNMA	Tue, Feb 21, 2012	49.98	49.98	49.98	49.87
2	NASDAQ	GNMA	Fri, Feb 17, 2012	49.92	49.94	49.90	49.93
1	NASDAQ	GNMA	Thu, Feb 16, 2012	50.12	50.14	50.04	50.06
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares GNMA Bond ETF NASDAQ:GNMA 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