FlexShares Quality Dividend Index Fund AMEX:QDF Historical Prices

Below are the 2812 trading days of historical prices for QDF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2812	AMEX	QDF	Fri, Mar 1, 2024	64.41	64.93	64.36	64.88
2811	AMEX	QDF	Thu, Feb 29, 2024	64.36	64.57	64.15	64.35
2810	AMEX	QDF	Wed, Feb 28, 2024	63.96	64.28	63.96	64.14
2809	AMEX	QDF	Tue, Feb 27, 2024	64.06	64.21	63.99	64.21
2808	AMEX	QDF	Mon, Feb 26, 2024	64.29	64.29	63.96	63.99
2807	AMEX	QDF	Fri, Feb 23, 2024	64.29	64.40	64.19	64.19
2806	AMEX	QDF	Thu, Feb 22, 2024	63.68	64.26	63.61	64.10
2805	AMEX	QDF	Wed, Feb 21, 2024	62.82	63.14	62.72	63.09
2804	AMEX	QDF	Tue, Feb 20, 2024	62.90	62.96	62.78	62.90
2803	AMEX	QDF	Fri, Feb 16, 2024	63.46	63.67	63.17	63.20
2802	AMEX	QDF	Thu, Feb 15, 2024	63.24	63.58	63.24	63.57
2801	AMEX	QDF	Wed, Feb 14, 2024	62.88	63.08	62.57	63.04
2800	AMEX	QDF	Tue, Feb 13, 2024	62.61	62.71	62.10	62.49
2799	AMEX	QDF	Mon, Feb 12, 2024	63.32	63.79	63.32	63.53
2798	AMEX	QDF	Fri, Feb 9, 2024	63.00	63.34	62.98	63.33
2797	AMEX	QDF	Thu, Feb 8, 2024	62.93	63.03	62.82	63.03
2796	AMEX	QDF	Wed, Feb 7, 2024	62.88	62.97	62.77	62.95
2795	AMEX	QDF	Tue, Feb 6, 2024	62.50	62.70	62.46	62.70
2794	AMEX	QDF	Mon, Feb 5, 2024	62.53	62.59	62.17	62.45
2793	AMEX	QDF	Fri, Feb 2, 2024	62.24	62.88	62.23	62.68
2792	AMEX	QDF	Thu, Feb 1, 2024	62.16	62.66	61.89	62.63
2791	AMEX	QDF	Wed, Jan 31, 2024	62.93	62.93	62.06	62.06
2790	AMEX	QDF	Tue, Jan 30, 2024	63.00	63.09	62.88	62.98
2789	AMEX	QDF	Mon, Jan 29, 2024	62.74	63.11	62.65	63.09
2788	AMEX	QDF	Fri, Jan 26, 2024	62.95	62.95	62.67	62.78
2787	AMEX	QDF	Thu, Jan 25, 2024	62.92	63.03	62.61	62.81
2786	AMEX	QDF	Wed, Jan 24, 2024	62.92	62.96	62.43	62.45
2785	AMEX	QDF	Tue, Jan 23, 2024	62.72	62.74	62.47	62.68
2784	AMEX	QDF	Mon, Jan 22, 2024	62.38	62.69	62.38	62.60
2783	AMEX	QDF	Fri, Jan 19, 2024	61.63	62.34	61.59	62.31
2782	AMEX	QDF	Thu, Jan 18, 2024	61.17	61.51	60.96	61.43
2781	AMEX	QDF	Wed, Jan 17, 2024	60.85	60.94	60.61	60.85
2780	AMEX	QDF	Tue, Jan 16, 2024	61.08	61.45	61.06	61.23
2779	AMEX	QDF	Fri, Jan 12, 2024	61.67	61.67	61.36	61.55
2778	AMEX	QDF	Thu, Jan 11, 2024	61.52	61.52	60.93	61.40
2777	AMEX	QDF	Wed, Jan 10, 2024	61.20	61.52	61.19	61.43
2776	AMEX	QDF	Tue, Jan 9, 2024	61.07	61.23	60.96	61.18
2775	AMEX	QDF	Mon, Jan 8, 2024	60.67	61.42	60.67	61.42
2774	AMEX	QDF	Fri, Jan 5, 2024	60.42	60.91	60.42	60.64
2773	AMEX	QDF	Thu, Jan 4, 2024	60.54	60.86	60.45	60.46
2772	AMEX	QDF	Wed, Jan 3, 2024	60.98	61.00	60.57	60.66
2771	AMEX	QDF	Tue, Jan 2, 2024	61.03	61.49	61.03	61.32
2770	AMEX	QDF	Fri, Dec 29, 2023	61.73	61.73	61.33	61.53
2769	AMEX	QDF	Thu, Dec 28, 2023	61.64	61.76	61.62	61.69
2768	AMEX	QDF	Wed, Dec 27, 2023	61.57	61.73	61.48	61.64
2767	AMEX	QDF	Tue, Dec 26, 2023	61.34	61.74	61.34	61.59
2766	AMEX	QDF	Fri, Dec 22, 2023	61.31	61.55	61.17	61.38
2765	AMEX	QDF	Thu, Dec 21, 2023	61.22	61.28	60.89	61.25
2764	AMEX	QDF	Wed, Dec 20, 2023	61.52	61.74	60.74	60.76
2763	AMEX	QDF	Tue, Dec 19, 2023	61.45	61.71	61.45	61.71
2762	AMEX	QDF	Mon, Dec 18, 2023	61.30	61.42	61.22	61.30
2761	AMEX	QDF	Fri, Dec 15, 2023	61.40	61.47	61.13	61.23
2760	AMEX	QDF	Thu, Dec 14, 2023	61.81	62.15	61.66	61.48
2759	AMEX	QDF	Wed, Dec 13, 2023	60.35	61.35	60.27	61.32
2758	AMEX	QDF	Tue, Dec 12, 2023	60.06	60.31	59.87	60.23
2757	AMEX	QDF	Mon, Dec 11, 2023	59.62	60.07	59.62	60.05
2756	AMEX	QDF	Fri, Dec 8, 2023	59.39	59.75	59.34	59.68
2755	AMEX	QDF	Thu, Dec 7, 2023	59.23	59.44	59.16	59.42
2754	AMEX	QDF	Wed, Dec 6, 2023	59.40	59.52	59.04	59.08
2753	AMEX	QDF	Tue, Dec 5, 2023	59.23	59.37	59.13	59.28
2752	AMEX	QDF	Mon, Dec 4, 2023	59.01	59.46	59.01	59.46
2751	AMEX	QDF	Fri, Dec 1, 2023	58.71	59.48	58.71	59.46
2750	AMEX	QDF	Thu, Nov 30, 2023	58.60	58.77	58.35	58.74
2749	AMEX	QDF	Wed, Nov 29, 2023	58.71	58.90	58.44	58.50
2748	AMEX	QDF	Tue, Nov 28, 2023	58.29	58.62	58.29	58.45
2747	AMEX	QDF	Mon, Nov 27, 2023	58.44	58.49	58.30	58.42
2746	AMEX	QDF	Fri, Nov 24, 2023	58.51	58.59	58.47	58.59
2745	AMEX	QDF	Wed, Nov 22, 2023	58.50	58.60	58.34	58.50
2744	AMEX	QDF	Tue, Nov 21, 2023	58.25	58.29	58.15	58.20
2743	AMEX	QDF	Mon, Nov 20, 2023	58.18	58.62	58.18	58.55
2742	AMEX	QDF	Fri, Nov 17, 2023	58.15	58.28	58.08	58.20
2741	AMEX	QDF	Thu, Nov 16, 2023	58.04	58.16	57.79	58.06
2740	AMEX	QDF	Wed, Nov 15, 2023	58.03	58.43	58.03	58.24
2739	AMEX	QDF	Tue, Nov 14, 2023	57.38	58.11	57.38	57.95
2738	AMEX	QDF	Mon, Nov 13, 2023	56.68	56.72	56.49	56.56
2737	AMEX	QDF	Fri, Nov 10, 2023	56.23	56.85	56.19	56.84
2736	AMEX	QDF	Thu, Nov 9, 2023	56.55	56.61	56.02	56.09
2735	AMEX	QDF	Wed, Nov 8, 2023	56.55	56.68	56.38	56.59
2734	AMEX	QDF	Tue, Nov 7, 2023	56.35	56.58	56.27	56.51
2733	AMEX	QDF	Mon, Nov 6, 2023	56.51	56.51	56.23	56.47
2732	AMEX	QDF	Fri, Nov 3, 2023	56.21	56.71	56.21	56.53
2731	AMEX	QDF	Thu, Nov 2, 2023	55.10	55.97	55.10	55.94
2730	AMEX	QDF	Wed, Nov 1, 2023	54.38	54.76	54.25	54.66
2729	AMEX	QDF	Tue, Oct 31, 2023	54.17	54.44	54.01	54.39
2728	AMEX	QDF	Mon, Oct 30, 2023	53.83	54.20	53.69	54.12
2727	AMEX	QDF	Fri, Oct 27, 2023	53.84	53.98	53.35	53.52
2726	AMEX	QDF	Thu, Oct 26, 2023	54.48	54.54	53.94	54.03
2725	AMEX	QDF	Wed, Oct 25, 2023	54.97	55.07	54.55	54.58
2724	AMEX	QDF	Tue, Oct 24, 2023	55.00	55.25	54.87	55.20
2723	AMEX	QDF	Mon, Oct 23, 2023	54.75	55.28	54.63	54.83
2722	AMEX	QDF	Fri, Oct 20, 2023	55.60	55.60	55.05	55.06
2721	AMEX	QDF	Thu, Oct 19, 2023	56.38	56.48	55.59	55.68
2720	AMEX	QDF	Wed, Oct 18, 2023	56.71	56.79	56.19	56.32
2719	AMEX	QDF	Tue, Oct 17, 2023	56.42	57.14	56.42	56.95
2718	AMEX	QDF	Mon, Oct 16, 2023	56.45	56.96	56.45	56.84
2717	AMEX	QDF	Fri, Oct 13, 2023	56.65	56.73	56.02	56.22
2716	AMEX	QDF	Thu, Oct 12, 2023	56.69	56.82	56.12	56.48
2715	AMEX	QDF	Wed, Oct 11, 2023	56.64	56.76	56.37	56.73
2714	AMEX	QDF	Tue, Oct 10, 2023	56.33	56.82	56.33	56.49
2713	AMEX	QDF	Mon, Oct 9, 2023	55.57	56.31	55.57	56.24
2712	AMEX	QDF	Fri, Oct 6, 2023	54.86	56.05	54.83	55.77
2711	AMEX	QDF	Thu, Oct 5, 2023	55.10	55.28	54.81	55.19
2710	AMEX	QDF	Wed, Oct 4, 2023	54.85	55.18	54.61	55.14
2709	AMEX	QDF	Tue, Oct 3, 2023	55.20	55.30	54.61	54.84
2708	AMEX	QDF	Mon, Oct 2, 2023	55.65	55.78	55.22	55.53
2707	AMEX	QDF	Fri, Sep 29, 2023	56.18	56.19	55.60	55.78
2706	AMEX	QDF	Thu, Sep 28, 2023	55.36	55.93	55.36	55.78
2705	AMEX	QDF	Wed, Sep 27, 2023	55.61	55.72	55.07	55.46
2704	AMEX	QDF	Tue, Sep 26, 2023	55.95	55.95	55.36	55.46
2703	AMEX	QDF	Mon, Sep 25, 2023	55.83	56.24	55.83	56.22
2702	AMEX	QDF	Fri, Sep 22, 2023	56.16	56.38	55.99	56.04
2701	AMEX	QDF	Thu, Sep 21, 2023	56.53	56.53	56.09	56.14
2700	AMEX	QDF	Wed, Sep 20, 2023	57.56	57.64	56.87	56.87
2699	AMEX	QDF	Tue, Sep 19, 2023	57.35	57.43	57.07	57.37
2698	AMEX	QDF	Mon, Sep 18, 2023	57.37	57.58	57.31	57.45
2697	AMEX	QDF	Fri, Sep 15, 2023	57.93	57.93	57.34	57.35
2696	AMEX	QDF	Thu, Sep 14, 2023	58.03	58.34	58.01	58.05
2695	AMEX	QDF	Wed, Sep 13, 2023	57.87	57.90	57.59	57.67
2694	AMEX	QDF	Tue, Sep 12, 2023	57.92	58.08	57.71	57.79
2693	AMEX	QDF	Mon, Sep 11, 2023	58.11	58.14	57.90	58.02
2692	AMEX	QDF	Fri, Sep 8, 2023	57.79	58.02	57.79	57.85
2691	AMEX	QDF	Thu, Sep 7, 2023	57.64	57.81	57.55	57.77
2690	AMEX	QDF	Wed, Sep 6, 2023	58.42	58.48	57.83	58.07
2689	AMEX	QDF	Tue, Sep 5, 2023	58.75	58.92	58.56	58.57
2688	AMEX	QDF	Fri, Sep 1, 2023	59.28	59.36	59.02	59.17
2687	AMEX	QDF	Thu, Aug 31, 2023	59.16	59.27	59.02	59.03
2686	AMEX	QDF	Wed, Aug 30, 2023	58.97	59.16	58.89	59.11
2685	AMEX	QDF	Tue, Aug 29, 2023	58.07	58.89	58.07	58.88
2684	AMEX	QDF	Mon, Aug 28, 2023	57.96	58.16	57.89	58.08
2683	AMEX	QDF	Fri, Aug 25, 2023	57.63	57.89	57.41	57.74
2682	AMEX	QDF	Thu, Aug 24, 2023	58.21	58.32	57.44	57.48
2681	AMEX	QDF	Wed, Aug 23, 2023	57.62	58.10	57.60	58.07
2680	AMEX	QDF	Tue, Aug 22, 2023	57.89	57.89	57.37	57.47
2679	AMEX	QDF	Mon, Aug 21, 2023	57.50	57.71	57.21	57.62
2678	AMEX	QDF	Fri, Aug 18, 2023	56.96	57.47	56.96	57.39
2677	AMEX	QDF	Thu, Aug 17, 2023	57.92	57.92	57.28	57.28
2676	AMEX	QDF	Wed, Aug 16, 2023	57.98	58.22	57.65	57.65
2675	AMEX	QDF	Tue, Aug 15, 2023	58.40	58.40	57.94	58.00
2674	AMEX	QDF	Mon, Aug 14, 2023	58.36	58.70	58.36	58.70
2673	AMEX	QDF	Fri, Aug 11, 2023	58.40	58.63	58.40	58.52
2672	AMEX	QDF	Thu, Aug 10, 2023	58.87	59.26	58.50	58.55
2671	AMEX	QDF	Wed, Aug 9, 2023	58.96	58.96	58.54	58.57
2670	AMEX	QDF	Tue, Aug 8, 2023	58.77	58.98	58.44	58.95
2669	AMEX	QDF	Mon, Aug 7, 2023	58.91	59.14	58.85	59.11
2668	AMEX	QDF	Fri, Aug 4, 2023	59.16	59.42	58.62	58.66
2667	AMEX	QDF	Thu, Aug 3, 2023	59.07	59.38	58.99	59.19
2666	AMEX	QDF	Wed, Aug 2, 2023	59.55	59.55	59.12	59.24
2665	AMEX	QDF	Tue, Aug 1, 2023	60.09	60.09	59.86	60.04
2664	AMEX	QDF	Mon, Jul 31, 2023	60.12	60.20	59.92	60.11
2663	AMEX	QDF	Fri, Jul 28, 2023	60.02	60.20	59.81	60.05
2662	AMEX	QDF	Thu, Jul 27, 2023	60.36	60.44	59.54	59.60
2661	AMEX	QDF	Wed, Jul 26, 2023	59.86	60.08	59.81	59.96
2660	AMEX	QDF	Tue, Jul 25, 2023	59.77	60.16	59.77	59.95
2659	AMEX	QDF	Mon, Jul 24, 2023	59.64	59.89	59.64	59.75
2658	AMEX	QDF	Fri, Jul 21, 2023	59.79	59.80	59.57	59.58
2657	AMEX	QDF	Thu, Jul 20, 2023	59.58	59.67	59.46	59.51
2656	AMEX	QDF	Wed, Jul 19, 2023	59.43	59.63	59.32	59.54
2655	AMEX	QDF	Tue, Jul 18, 2023	58.84	59.46	58.84	59.37
2654	AMEX	QDF	Mon, Jul 17, 2023	58.68	58.99	58.65	58.84
2653	AMEX	QDF	Fri, Jul 14, 2023	58.72	58.72	58.51	58.55
2652	AMEX	QDF	Thu, Jul 13, 2023	58.66	58.87	58.61	58.76
2651	AMEX	QDF	Wed, Jul 12, 2023	58.68	58.74	58.44	58.46
2650	AMEX	QDF	Tue, Jul 11, 2023	57.78	58.16	57.74	58.10
2649	AMEX	QDF	Mon, Jul 10, 2023	57.15	57.64	57.15	57.64
2648	AMEX	QDF	Fri, Jul 7, 2023	57.12	57.76	57.12	57.21
2647	AMEX	QDF	Thu, Jul 6, 2023	57.12	57.31	56.89	57.29
2646	AMEX	QDF	Wed, Jul 5, 2023	57.67	57.82	57.59	57.64
2645	AMEX	QDF	Mon, Jul 3, 2023	57.75	57.96	57.73	57.93
2644	AMEX	QDF	Fri, Jun 30, 2023	57.67	57.88	57.63	57.79
2643	AMEX	QDF	Thu, Jun 29, 2023	56.87	57.27	56.87	57.27
2642	AMEX	QDF	Wed, Jun 28, 2023	56.71	56.95	56.64	56.89
2641	AMEX	QDF	Tue, Jun 27, 2023	56.30	56.93	56.26	56.85
2640	AMEX	QDF	Mon, Jun 26, 2023	55.96	56.31	55.96	56.12
2639	AMEX	QDF	Fri, Jun 23, 2023	56.14	56.25	55.96	55.96
2638	AMEX	QDF	Thu, Jun 22, 2023	56.46	56.55	56.34	56.52
2637	AMEX	QDF	Wed, Jun 21, 2023	56.70	56.87	56.56	56.62
2636	AMEX	QDF	Tue, Jun 20, 2023	56.99	57.01	56.67	56.84
2635	AMEX	QDF	Fri, Jun 16, 2023	57.65	57.65	57.21	57.23
2634	AMEX	QDF	Thu, Jun 15, 2023	57.03	57.87	57.03	57.43
2633	AMEX	QDF	Wed, Jun 14, 2023	57.20	57.35	56.71	57.06
2632	AMEX	QDF	Tue, Jun 13, 2023	56.71	57.14	56.71	57.05
2631	AMEX	QDF	Mon, Jun 12, 2023	56.33	56.68	56.23	56.63
2630	AMEX	QDF	Fri, Jun 9, 2023	56.34	56.43	56.19	56.22
2629	AMEX	QDF	Thu, Jun 8, 2023	56.01	56.35	56.00	56.26
2628	AMEX	QDF	Wed, Jun 7, 2023	55.79	56.15	55.79	56.09
2627	AMEX	QDF	Tue, Jun 6, 2023	55.44	55.78	55.44	55.72
2626	AMEX	QDF	Mon, Jun 5, 2023	55.84	55.92	55.54	55.87
2625	AMEX	QDF	Fri, Jun 2, 2023	55.24	55.89	55.24	55.87
2624	AMEX	QDF	Thu, Jun 1, 2023	54.35	54.85	54.12	54.71
2623	AMEX	QDF	Wed, May 31, 2023	54.50	54.50	54.15	54.42
2622	AMEX	QDF	Tue, May 30, 2023	54.98	55.08	54.60	54.69
2621	AMEX	QDF	Fri, May 26, 2023	54.25	54.88	54.25	54.78
2620	AMEX	QDF	Thu, May 25, 2023	54.12	54.24	53.75	54.10
2619	AMEX	QDF	Wed, May 24, 2023	54.07	54.07	53.72	53.80
2618	AMEX	QDF	Tue, May 23, 2023	54.69	54.80	54.30	54.30
2617	AMEX	QDF	Mon, May 22, 2023	54.94	55.07	54.70	54.83
2616	AMEX	QDF	Fri, May 19, 2023	55.16	55.20	54.79	54.88
2615	AMEX	QDF	Thu, May 18, 2023	54.40	55.08	54.40	55.02
2614	AMEX	QDF	Wed, May 17, 2023	54.03	54.62	53.95	54.57
2613	AMEX	QDF	Tue, May 16, 2023	54.19	54.19	53.80	53.80
2612	AMEX	QDF	Mon, May 15, 2023	54.20	54.40	54.05	54.39
2611	AMEX	QDF	Fri, May 12, 2023	54.08	54.13	53.79	54.13
2610	AMEX	QDF	Thu, May 11, 2023	54.21	54.21	53.89	54.12
2609	AMEX	QDF	Wed, May 10, 2023	54.61	54.61	53.93	54.33
2608	AMEX	QDF	Tue, May 9, 2023	54.29	54.34	54.13	54.22
2607	AMEX	QDF	Mon, May 8, 2023	54.76	54.76	54.44	54.52
2606	AMEX	QDF	Fri, May 5, 2023	54.04	54.78	54.04	54.67
2605	AMEX	QDF	Thu, May 4, 2023	53.81	53.81	53.30	53.54
2604	AMEX	QDF	Wed, May 3, 2023	54.45	54.67	53.99	54.02
2603	AMEX	QDF	Tue, May 2, 2023	54.97	54.97	53.92	54.37
2602	AMEX	QDF	Mon, May 1, 2023	55.00	55.37	55.00	55.11
2601	AMEX	QDF	Fri, Apr 28, 2023	54.43	55.04	54.43	55.04
2600	AMEX	QDF	Thu, Apr 27, 2023	53.82	54.50	53.79	54.45
2599	AMEX	QDF	Wed, Apr 26, 2023	53.98	53.99	53.49	53.59
2598	AMEX	QDF	Tue, Apr 25, 2023	54.59	54.59	53.93	53.93
2597	AMEX	QDF	Mon, Apr 24, 2023	54.73	54.88	54.64	54.80
2596	AMEX	QDF	Fri, Apr 21, 2023	54.91	54.91	54.57	54.80
2595	AMEX	QDF	Thu, Apr 20, 2023	54.76	55.04	54.64	54.82
2594	AMEX	QDF	Wed, Apr 19, 2023	54.71	55.11	54.71	55.06
2593	AMEX	QDF	Tue, Apr 18, 2023	55.12	55.12	54.85	55.00
2592	AMEX	QDF	Mon, Apr 17, 2023	54.82	54.98	54.63	54.98
2591	AMEX	QDF	Fri, Apr 14, 2023	54.79	55.14	54.44	54.78
2590	AMEX	QDF	Thu, Apr 13, 2023	54.42	54.90	54.32	54.89
2589	AMEX	QDF	Wed, Apr 12, 2023	54.80	54.81	54.25	54.28
2588	AMEX	QDF	Tue, Apr 11, 2023	54.56	54.78	54.55	54.58
2587	AMEX	QDF	Mon, Apr 10, 2023	54.02	54.45	54.02	54.45
2586	AMEX	QDF	Thu, Apr 6, 2023	54.10	54.38	54.04	54.32
2585	AMEX	QDF	Wed, Apr 5, 2023	54.18	54.27	54.02	54.27
2584	AMEX	QDF	Tue, Apr 4, 2023	54.77	54.77	54.13	54.27
2583	AMEX	QDF	Mon, Apr 3, 2023	54.58	54.76	54.44	54.76
2582	AMEX	QDF	Fri, Mar 31, 2023	53.87	54.48	53.70	54.46
2581	AMEX	QDF	Thu, Mar 30, 2023	53.83	53.83	53.45	53.70
2580	AMEX	QDF	Wed, Mar 29, 2023	53.13	53.43	53.09	53.38
2579	AMEX	QDF	Tue, Mar 28, 2023	52.58	52.77	52.43	52.68
2578	AMEX	QDF	Mon, Mar 27, 2023	52.90	52.92	52.54	52.61
2577	AMEX	QDF	Fri, Mar 24, 2023	51.87	52.54	51.82	52.54
2576	AMEX	QDF	Thu, Mar 23, 2023	52.50	52.90	51.99	52.16
2575	AMEX	QDF	Wed, Mar 22, 2023	53.03	53.39	52.06	52.06
2574	AMEX	QDF	Tue, Mar 21, 2023	52.96	53.11	52.78	53.09
2573	AMEX	QDF	Mon, Mar 20, 2023	52.05	52.67	52.05	52.64
2572	AMEX	QDF	Fri, Mar 17, 2023	52.39	52.49	51.78	51.99
2571	AMEX	QDF	Thu, Mar 16, 2023	51.84	52.82	51.84	52.60
2570	AMEX	QDF	Wed, Mar 15, 2023	51.77	52.14	51.49	52.14
2569	AMEX	QDF	Tue, Mar 14, 2023	52.56	52.77	52.01	52.46
2568	AMEX	QDF	Mon, Mar 13, 2023	51.52	52.53	51.51	51.86
2567	AMEX	QDF	Fri, Mar 10, 2023	52.74	52.90	51.87	52.08
2566	AMEX	QDF	Thu, Mar 9, 2023	53.99	54.06	52.80	52.85
2565	AMEX	QDF	Wed, Mar 8, 2023	53.90	53.97	53.55	53.82
2564	AMEX	QDF	Tue, Mar 7, 2023	54.65	54.65	53.73	53.76
2563	AMEX	QDF	Mon, Mar 6, 2023	54.84	55.09	54.63	54.66
2562	AMEX	QDF	Fri, Mar 3, 2023	54.30	54.78	54.12	54.72
2561	AMEX	QDF	Thu, Mar 2, 2023	53.40	54.07	53.34	53.97
2560	AMEX	QDF	Wed, Mar 1, 2023	53.75	53.84	53.47	53.69
2559	AMEX	QDF	Tue, Feb 28, 2023	53.92	54.24	53.78	53.78
2558	AMEX	QDF	Mon, Feb 27, 2023	54.28	54.45	53.94	53.97
2557	AMEX	QDF	Fri, Feb 24, 2023	53.75	54.00	53.55	53.86
2556	AMEX	QDF	Thu, Feb 23, 2023	54.44	54.57	53.83	54.37
2555	AMEX	QDF	Wed, Feb 22, 2023	54.37	54.49	53.98	54.12
2554	AMEX	QDF	Tue, Feb 21, 2023	54.88	54.98	54.23	54.23
2553	AMEX	QDF	Fri, Feb 17, 2023	55.42	55.55	55.12	55.47
2552	AMEX	QDF	Thu, Feb 16, 2023	55.54	56.15	55.54	55.58
2551	AMEX	QDF	Wed, Feb 15, 2023	55.70	56.15	55.70	56.14
2550	AMEX	QDF	Tue, Feb 14, 2023	56.00	56.45	55.67	56.08
2549	AMEX	QDF	Mon, Feb 13, 2023	55.65	56.30	55.63	56.30
2548	AMEX	QDF	Fri, Feb 10, 2023	55.19	55.63	55.19	55.59
2547	AMEX	QDF	Thu, Feb 9, 2023	56.27	56.31	55.35	55.40
2546	AMEX	QDF	Wed, Feb 8, 2023	56.13	56.29	55.75	55.78
2545	AMEX	QDF	Tue, Feb 7, 2023	55.71	56.54	55.61	56.37
2544	AMEX	QDF	Mon, Feb 6, 2023	56.07	56.09	55.78	55.94
2543	AMEX	QDF	Fri, Feb 3, 2023	56.31	56.87	56.27	56.40
2542	AMEX	QDF	Thu, Feb 2, 2023	56.41	56.85	56.24	56.75
2541	AMEX	QDF	Wed, Feb 1, 2023	55.30	56.40	54.99	56.05
2540	AMEX	QDF	Tue, Jan 31, 2023	54.74	55.48	54.66	55.48
2539	AMEX	QDF	Mon, Jan 30, 2023	54.92	55.13	54.61	54.64
2538	AMEX	QDF	Fri, Jan 27, 2023	55.08	55.52	55.05	55.26
2537	AMEX	QDF	Thu, Jan 26, 2023	55.03	55.23	54.72	55.23
2536	AMEX	QDF	Wed, Jan 25, 2023	54.18	54.78	53.97	54.76
2535	AMEX	QDF	Tue, Jan 24, 2023	54.45	54.74	54.27	54.65
2534	AMEX	QDF	Mon, Jan 23, 2023	54.23	54.95	54.23	54.66
2533	AMEX	QDF	Fri, Jan 20, 2023	53.29	54.14	53.29	54.14
2532	AMEX	QDF	Thu, Jan 19, 2023	53.49	53.64	53.22	53.33
2531	AMEX	QDF	Wed, Jan 18, 2023	54.77	54.91	53.79	53.79
2530	AMEX	QDF	Tue, Jan 17, 2023	54.74	55.00	54.55	54.60
2529	AMEX	QDF	Fri, Jan 13, 2023	54.33	54.87	54.28	54.77
2528	AMEX	QDF	Thu, Jan 12, 2023	54.64	54.89	54.32	54.68
2527	AMEX	QDF	Wed, Jan 11, 2023	54.04	54.55	54.00	54.55
2526	AMEX	QDF	Tue, Jan 10, 2023	53.49	53.87	53.27	53.86
2525	AMEX	QDF	Mon, Jan 9, 2023	53.89	54.33	53.52	53.55
2524	AMEX	QDF	Fri, Jan 6, 2023	52.85	53.94	52.76	53.81
2523	AMEX	QDF	Thu, Jan 5, 2023	52.63	52.68	52.32	52.41
2522	AMEX	QDF	Wed, Jan 4, 2023	52.67	53.11	52.54	52.93
2521	AMEX	QDF	Tue, Jan 3, 2023	52.85	52.99	52.04	52.38
2520	AMEX	QDF	Fri, Dec 30, 2022	52.41	52.60	52.14	52.60
2519	AMEX	QDF	Thu, Dec 29, 2022	52.26	52.89	52.26	52.80
2518	AMEX	QDF	Wed, Dec 28, 2022	52.69	52.91	51.96	51.97
2517	AMEX	QDF	Tue, Dec 27, 2022	52.74	52.86	52.50	52.72
2516	AMEX	QDF	Fri, Dec 23, 2022	52.26	52.73	52.08	52.71
2515	AMEX	QDF	Thu, Dec 22, 2022	52.62	52.62	51.63	52.40
2514	AMEX	QDF	Wed, Dec 21, 2022	52.67	53.13	52.63	53.00
2513	AMEX	QDF	Tue, Dec 20, 2022	52.01	52.40	51.87	52.21
2512	AMEX	QDF	Mon, Dec 19, 2022	52.51	52.58	51.90	52.13
2511	AMEX	QDF	Fri, Dec 16, 2022	52.66	52.83	52.22	52.51
2510	AMEX	QDF	Thu, Dec 15, 2022	54.13	54.13	53.38	53.21
2509	AMEX	QDF	Wed, Dec 14, 2022	54.97	55.54	54.46	54.84
2508	AMEX	QDF	Tue, Dec 13, 2022	56.12	56.22	54.79	55.06
2507	AMEX	QDF	Mon, Dec 12, 2022	54.00	54.74	54.00	54.73
2506	AMEX	QDF	Fri, Dec 9, 2022	54.15	54.48	53.93	53.93
2505	AMEX	QDF	Thu, Dec 8, 2022	54.17	54.47	54.00	54.29
2504	AMEX	QDF	Wed, Dec 7, 2022	53.83	54.15	53.80	53.88
2503	AMEX	QDF	Tue, Dec 6, 2022	54.61	54.68	53.63	53.94
2502	AMEX	QDF	Mon, Dec 5, 2022	55.30	55.30	54.47	54.65
2501	AMEX	QDF	Fri, Dec 2, 2022	55.18	55.74	55.08	55.60
2500	AMEX	QDF	Thu, Dec 1, 2022	55.79	55.99	55.44	55.63
2499	AMEX	QDF	Wed, Nov 30, 2022	54.36	55.68	53.93	55.68
2498	AMEX	QDF	Tue, Nov 29, 2022	54.29	54.44	53.98	54.30
2497	AMEX	QDF	Mon, Nov 28, 2022	54.63	54.78	54.06	54.17
2496	AMEX	QDF	Fri, Nov 25, 2022	55.03	55.16	55.03	55.03
2495	AMEX	QDF	Wed, Nov 23, 2022	54.90	55.10	54.78	55.01
2494	AMEX	QDF	Tue, Nov 22, 2022	54.34	54.88	54.34	54.87
2493	AMEX	QDF	Mon, Nov 21, 2022	54.01	54.14	53.79	54.08
2492	AMEX	QDF	Fri, Nov 18, 2022	54.19	54.23	53.74	54.12
2491	AMEX	QDF	Thu, Nov 17, 2022	53.12	53.84	53.12	53.81
2490	AMEX	QDF	Wed, Nov 16, 2022	53.93	53.95	53.61	53.70
2489	AMEX	QDF	Tue, Nov 15, 2022	54.51	54.71	53.77	54.07
2488	AMEX	QDF	Mon, Nov 14, 2022	54.16	54.52	53.78	53.82
2487	AMEX	QDF	Fri, Nov 11, 2022	53.87	54.34	53.68	54.26
2486	AMEX	QDF	Thu, Nov 10, 2022	52.75	53.83	52.70	53.76
2485	AMEX	QDF	Wed, Nov 9, 2022	51.92	52.13	51.17	51.22
2484	AMEX	QDF	Tue, Nov 8, 2022	52.04	52.59	51.76	52.26
2483	AMEX	QDF	Mon, Nov 7, 2022	51.44	51.90	51.28	51.86
2482	AMEX	QDF	Fri, Nov 4, 2022	51.18	51.64	50.57	51.30
2481	AMEX	QDF	Thu, Nov 3, 2022	50.52	50.71	50.08	50.45
2480	AMEX	QDF	Wed, Nov 2, 2022	52.13	52.66	51.06	51.06
2479	AMEX	QDF	Tue, Nov 1, 2022	52.67	52.79	52.01	52.32
2478	AMEX	QDF	Mon, Oct 31, 2022	52.26	52.55	52.16	52.29
2477	AMEX	QDF	Fri, Oct 28, 2022	51.39	52.67	51.39	52.66
2476	AMEX	QDF	Thu, Oct 27, 2022	51.66	51.88	51.17	51.23
2475	AMEX	QDF	Wed, Oct 26, 2022	51.29	51.98	51.29	51.40
2474	AMEX	QDF	Tue, Oct 25, 2022	50.59	51.38	50.59	51.38
2473	AMEX	QDF	Mon, Oct 24, 2022	50.23	50.75	50.12	50.59
2472	AMEX	QDF	Fri, Oct 21, 2022	48.71	50.01	48.68	49.94
2471	AMEX	QDF	Thu, Oct 20, 2022	49.11	49.71	48.66	48.75
2470	AMEX	QDF	Wed, Oct 19, 2022	49.44	49.61	48.82	49.17
2469	AMEX	QDF	Tue, Oct 18, 2022	50.03	50.19	49.35	49.73
2468	AMEX	QDF	Mon, Oct 17, 2022	49.00	49.33	48.99	49.22
2467	AMEX	QDF	Fri, Oct 14, 2022	49.41	49.43	48.17	48.22
2466	AMEX	QDF	Thu, Oct 13, 2022	46.90	49.25	46.83	49.10
2465	AMEX	QDF	Wed, Oct 12, 2022	47.88	48.12	47.76	47.76
2464	AMEX	QDF	Tue, Oct 11, 2022	47.78	48.43	47.61	47.90
2463	AMEX	QDF	Mon, Oct 10, 2022	48.35	48.35	47.66	47.95
2462	AMEX	QDF	Fri, Oct 7, 2022	48.92	48.92	48.00	48.23
2461	AMEX	QDF	Thu, Oct 6, 2022	49.72	50.03	49.38	49.43
2460	AMEX	QDF	Wed, Oct 5, 2022	49.54	50.24	49.28	50.01
2459	AMEX	QDF	Tue, Oct 4, 2022	49.38	50.05	49.38	50.05
2458	AMEX	QDF	Mon, Oct 3, 2022	47.79	48.73	47.79	48.50
2457	AMEX	QDF	Fri, Sep 30, 2022	47.82	48.26	47.17	47.25
2456	AMEX	QDF	Thu, Sep 29, 2022	48.48	48.53	47.63	47.98
2455	AMEX	QDF	Wed, Sep 28, 2022	48.23	49.18	48.18	48.96
2454	AMEX	QDF	Tue, Sep 27, 2022	48.64	48.91	47.77	48.07
2453	AMEX	QDF	Mon, Sep 26, 2022	48.62	48.95	48.03	48.21
2452	AMEX	QDF	Fri, Sep 23, 2022	49.16	49.16	48.34	48.84
2451	AMEX	QDF	Thu, Sep 22, 2022	50.02	50.05	49.63	49.69
2450	AMEX	QDF	Tue, Sep 20, 2022	51.00	51.01	50.47	50.82
2449	AMEX	QDF	Mon, Sep 19, 2022	50.54	51.46	50.51	51.44
2448	AMEX	QDF	Fri, Sep 16, 2022	50.75	51.07	50.54	51.05
2447	AMEX	QDF	Thu, Sep 15, 2022	52.00	52.22	51.59	51.29
2446	AMEX	QDF	Wed, Sep 14, 2022	52.24	52.35	51.81	52.14
2445	AMEX	QDF	Tue, Sep 13, 2022	53.43	53.49	51.96	52.10
2444	AMEX	QDF	Mon, Sep 12, 2022	54.25	54.57	54.23	54.44
2443	AMEX	QDF	Fri, Sep 9, 2022	53.48	54.01	53.48	53.93
2442	AMEX	QDF	Thu, Sep 8, 2022	52.54	53.15	52.38	53.14
2441	AMEX	QDF	Wed, Sep 7, 2022	52.01	52.87	52.01	52.76
2440	AMEX	QDF	Tue, Sep 6, 2022	52.40	52.45	51.78	51.99
2439	AMEX	QDF	Fri, Sep 2, 2022	53.28	53.42	52.12	52.24
2438	AMEX	QDF	Thu, Sep 1, 2022	52.25	52.75	51.98	52.70
2437	AMEX	QDF	Wed, Aug 31, 2022	53.15	53.15	52.54	52.55
2436	AMEX	QDF	Tue, Aug 30, 2022	53.64	53.64	52.79	52.94
2435	AMEX	QDF	Mon, Aug 29, 2022	53.57	53.89	53.35	53.53
2434	AMEX	QDF	Fri, Aug 26, 2022	55.66	55.66	53.88	53.88
2433	AMEX	QDF	Thu, Aug 25, 2022	55.10	55.60	55.04	55.60
2432	AMEX	QDF	Wed, Aug 24, 2022	54.82	55.04	54.72	54.86
2431	AMEX	QDF	Tue, Aug 23, 2022	55.08	55.25	54.85	54.88
2430	AMEX	QDF	Mon, Aug 22, 2022	55.60	55.60	54.96	55.06
2429	AMEX	QDF	Fri, Aug 19, 2022	56.42	56.45	56.02	56.13
2428	AMEX	QDF	Thu, Aug 18, 2022	56.47	56.75	56.43	56.67
2427	AMEX	QDF	Wed, Aug 17, 2022	56.34	56.73	56.21	56.41
2426	AMEX	QDF	Tue, Aug 16, 2022	56.39	57.05	56.39	56.82
2425	AMEX	QDF	Mon, Aug 15, 2022	55.93	56.51	55.93	56.48
2424	AMEX	QDF	Fri, Aug 12, 2022	55.82	56.31	55.71	56.31
2423	AMEX	QDF	Thu, Aug 11, 2022	55.63	56.05	55.50	55.58
2422	AMEX	QDF	Wed, Aug 10, 2022	54.92	55.33	54.92	55.33
2421	AMEX	QDF	Tue, Aug 9, 2022	54.37	54.37	54.04	54.21
2420	AMEX	QDF	Mon, Aug 8, 2022	54.45	54.82	54.30	54.39
2419	AMEX	QDF	Fri, Aug 5, 2022	53.74	54.25	53.74	54.25
2418	AMEX	QDF	Thu, Aug 4, 2022	54.30	54.31	54.11	54.19
2417	AMEX	QDF	Wed, Aug 3, 2022	53.91	54.54	53.91	54.42
2416	AMEX	QDF	Tue, Aug 2, 2022	54.11	54.27	53.65	53.66
2415	AMEX	QDF	Mon, Aug 1, 2022	53.99	54.37	53.95	54.23
2414	AMEX	QDF	Fri, Jul 29, 2022	53.97	54.39	53.91	54.32
2413	AMEX	QDF	Thu, Jul 28, 2022	53.29	53.91	53.00	53.81
2412	AMEX	QDF	Wed, Jul 27, 2022	52.61	53.47	52.61	53.34
2411	AMEX	QDF	Tue, Jul 26, 2022	52.58	52.58	52.25	52.37
2410	AMEX	QDF	Mon, Jul 25, 2022	52.81	52.89	52.55	52.77
2409	AMEX	QDF	Fri, Jul 22, 2022	52.94	52.99	52.32	52.61
2408	AMEX	QDF	Thu, Jul 21, 2022	52.32	52.76	52.01	52.76
2407	AMEX	QDF	Wed, Jul 20, 2022	52.37	52.69	52.19	52.52
2406	AMEX	QDF	Tue, Jul 19, 2022	51.64	52.42	51.64	52.38
2405	AMEX	QDF	Mon, Jul 18, 2022	51.89	51.94	51.09	51.18
2404	AMEX	QDF	Fri, Jul 15, 2022	51.18	51.53	51.02	51.49
2403	AMEX	QDF	Thu, Jul 14, 2022	50.02	50.69	49.85	50.63
2402	AMEX	QDF	Wed, Jul 13, 2022	50.69	51.07	50.45	50.80
2401	AMEX	QDF	Tue, Jul 12, 2022	51.23	51.69	50.90	51.09
2400	AMEX	QDF	Mon, Jul 11, 2022	51.50	51.63	51.25	51.33
2399	AMEX	QDF	Fri, Jul 8, 2022	51.74	51.93	51.46	51.75
2398	AMEX	QDF	Thu, Jul 7, 2022	51.36	51.93	51.36	51.84
2397	AMEX	QDF	Wed, Jul 6, 2022	51.02	51.33	50.71	51.09
2396	AMEX	QDF	Tue, Jul 5, 2022	50.59	51.05	50.03	51.05
2395	AMEX	QDF	Fri, Jul 1, 2022	50.64	51.28	50.27	51.19
2394	AMEX	QDF	Thu, Jun 30, 2022	50.37	51.07	50.20	50.73
2393	AMEX	QDF	Wed, Jun 29, 2022	51.25	51.25	50.76	50.98
2392	AMEX	QDF	Tue, Jun 28, 2022	52.28	52.50	51.14	51.18
2391	AMEX	QDF	Mon, Jun 27, 2022	52.28	52.31	51.85	51.98
2390	AMEX	QDF	Fri, Jun 24, 2022	51.08	52.05	51.08	52.05
2389	AMEX	QDF	Thu, Jun 23, 2022	50.52	50.69	50.03	50.64
2388	AMEX	QDF	Wed, Jun 22, 2022	50.06	50.70	49.87	50.28
2387	AMEX	QDF	Tue, Jun 21, 2022	50.13	50.57	50.13	50.45
2386	AMEX	QDF	Fri, Jun 17, 2022	49.37	49.91	49.14	49.48
2385	AMEX	QDF	Thu, Jun 16, 2022	50.14	50.14	49.38	49.37
2384	AMEX	QDF	Wed, Jun 15, 2022	51.21	51.80	50.44	51.17
2383	AMEX	QDF	Mon, Jun 13, 2022	51.69	51.83	50.74	50.96
2382	AMEX	QDF	Fri, Jun 10, 2022	53.35	53.38	52.81	52.81
2381	AMEX	QDF	Thu, Jun 9, 2022	55.15	55.45	54.25	54.27
2380	AMEX	QDF	Wed, Jun 8, 2022	55.77	55.98	55.38	55.42
2379	AMEX	QDF	Tue, Jun 7, 2022	55.33	56.24	55.26	56.19
2378	AMEX	QDF	Mon, Jun 6, 2022	56.10	56.21	55.51	55.68
2377	AMEX	QDF	Fri, Jun 3, 2022	55.98	55.98	55.57	55.62
2376	AMEX	QDF	Thu, Jun 2, 2022	55.55	56.27	55.16	56.24
2375	AMEX	QDF	Wed, Jun 1, 2022	56.46	56.46	55.30	55.71
2374	AMEX	QDF	Tue, May 31, 2022	56.29	56.51	55.79	56.17
2373	AMEX	QDF	Fri, May 27, 2022	55.59	56.48	55.59	56.48
2372	AMEX	QDF	Thu, May 26, 2022	54.67	55.61	54.67	55.42
2371	AMEX	QDF	Wed, May 25, 2022	53.73	54.62	53.73	54.42
2370	AMEX	QDF	Tue, May 24, 2022	53.78	54.12	53.03	53.97
2369	AMEX	QDF	Mon, May 23, 2022	53.50	54.18	53.41	54.04
2368	AMEX	QDF	Fri, May 20, 2022	53.47	53.47	52.00	53.13
2367	AMEX	QDF	Thu, May 19, 2022	53.26	53.53	52.86	53.02
2366	AMEX	QDF	Wed, May 18, 2022	55.28	55.28	53.65	53.76
2365	AMEX	QDF	Tue, May 17, 2022	55.43	55.82	55.17	55.79
2364	AMEX	QDF	Mon, May 16, 2022	54.58	55.13	54.46	54.69
2363	AMEX	QDF	Fri, May 13, 2022	54.39	54.93	54.21	54.72
2362	AMEX	QDF	Thu, May 12, 2022	53.43	54.10	53.04	53.86
2361	AMEX	QDF	Wed, May 11, 2022	54.43	55.26	53.78	53.87
2360	AMEX	QDF	Tue, May 10, 2022	55.39	55.39	54.11	54.53
2359	AMEX	QDF	Mon, May 9, 2022	55.26	55.34	54.55	54.75
2358	AMEX	QDF	Fri, May 6, 2022	55.87	56.22	55.33	55.93
2357	AMEX	QDF	Thu, May 5, 2022	57.45	57.45	55.71	56.16
2356	AMEX	QDF	Wed, May 4, 2022	56.45	57.98	56.26	57.91
2355	AMEX	QDF	Tue, May 3, 2022	56.19	56.71	55.99	56.45
2354	AMEX	QDF	Mon, May 2, 2022	55.90	56.10	55.08	56.08
2353	AMEX	QDF	Fri, Apr 29, 2022	57.34	57.51	55.78	55.83
2352	AMEX	QDF	Thu, Apr 28, 2022	57.02	57.86	56.56	57.66
2351	AMEX	QDF	Wed, Apr 27, 2022	56.56	57.13	56.35	56.54
2350	AMEX	QDF	Tue, Apr 26, 2022	57.57	57.61	56.54	56.54
2349	AMEX	QDF	Mon, Apr 25, 2022	57.30	57.88	56.51	57.78
2348	AMEX	QDF	Fri, Apr 22, 2022	58.77	58.78	57.57	57.57
2347	AMEX	QDF	Thu, Apr 21, 2022	59.99	60.17	59.01	59.09
2346	AMEX	QDF	Wed, Apr 20, 2022	59.53	59.90	59.53	59.66
2345	AMEX	QDF	Tue, Apr 19, 2022	58.50	59.32	58.49	59.20
2344	AMEX	QDF	Mon, Apr 18, 2022	58.23	58.60	58.11	58.32
2343	AMEX	QDF	Thu, Apr 14, 2022	59.03	59.03	58.39	58.39
2342	AMEX	QDF	Wed, Apr 13, 2022	58.64	58.94	58.51	58.91
2341	AMEX	QDF	Tue, Apr 12, 2022	58.81	59.25	58.30	58.51
2340	AMEX	QDF	Mon, Apr 11, 2022	58.90	59.07	58.47	58.55
2339	AMEX	QDF	Fri, Apr 8, 2022	59.01	59.43	58.93	59.12
2338	AMEX	QDF	Thu, Apr 7, 2022	58.80	59.28	58.49	59.06
2337	AMEX	QDF	Wed, Apr 6, 2022	58.65	59.10	58.53	58.91
2336	AMEX	QDF	Tue, Apr 5, 2022	59.79	59.90	59.02	59.09
2335	AMEX	QDF	Mon, Apr 4, 2022	59.52	59.68	59.21	59.67
2334	AMEX	QDF	Fri, Apr 1, 2022	59.45	59.46	58.96	59.46
2333	AMEX	QDF	Thu, Mar 31, 2022	60.06	60.10	59.27	59.28
2332	AMEX	QDF	Wed, Mar 30, 2022	60.33	60.52	59.93	60.16
2331	AMEX	QDF	Tue, Mar 29, 2022	60.18	60.54	59.98	60.50
2330	AMEX	QDF	Mon, Mar 28, 2022	59.38	59.76	59.18	59.75
2329	AMEX	QDF	Fri, Mar 25, 2022	59.25	59.66	59.18	59.64
2328	AMEX	QDF	Thu, Mar 24, 2022	58.74	59.18	58.57	59.17
2327	AMEX	QDF	Wed, Mar 23, 2022	58.98	58.98	58.42	58.42
2326	AMEX	QDF	Tue, Mar 22, 2022	59.04	59.20	58.93	59.07
2325	AMEX	QDF	Mon, Mar 21, 2022	58.78	59.07	58.33	58.68
2324	AMEX	QDF	Fri, Mar 18, 2022	58.21	58.77	58.07	58.76
2323	AMEX	QDF	Thu, Mar 17, 2022	57.83	58.56	57.77	58.30
2322	AMEX	QDF	Wed, Mar 16, 2022	57.51	57.96	56.77	57.94
2321	AMEX	QDF	Tue, Mar 15, 2022	56.53	57.08	56.26	57.02
2320	AMEX	QDF	Mon, Mar 14, 2022	56.30	56.74	55.83	56.00
2319	AMEX	QDF	Fri, Mar 11, 2022	56.92	56.98	56.13	56.14
2318	AMEX	QDF	Thu, Mar 10, 2022	56.40	56.79	56.21	56.71
2317	AMEX	QDF	Wed, Mar 9, 2022	56.97	57.36	56.83	57.09
2316	AMEX	QDF	Tue, Mar 8, 2022	56.47	57.27	55.95	55.95
2315	AMEX	QDF	Mon, Mar 7, 2022	57.56	57.56	56.47	56.51
2314	AMEX	QDF	Fri, Mar 4, 2022	57.64	57.90	57.32	57.87
2313	AMEX	QDF	Thu, Mar 3, 2022	58.34	58.48	57.82	58.09
2312	AMEX	QDF	Wed, Mar 2, 2022	57.27	58.24	57.18	58.05
2311	AMEX	QDF	Tue, Mar 1, 2022	57.59	57.82	56.54	56.87
2310	AMEX	QDF	Mon, Feb 28, 2022	57.23	57.77	56.98	57.67
2309	AMEX	QDF	Fri, Feb 25, 2022	56.93	57.98	56.70	57.92
2308	AMEX	QDF	Thu, Feb 24, 2022	54.99	56.47	54.90	56.47
2307	AMEX	QDF	Wed, Feb 23, 2022	57.25	57.35	56.16	56.22
2306	AMEX	QDF	Tue, Feb 22, 2022	57.33	57.72	56.58	56.99
2305	AMEX	QDF	Fri, Feb 18, 2022	57.95	58.11	57.42	57.68
2304	AMEX	QDF	Thu, Feb 17, 2022	58.42	58.53	57.84	57.92
2303	AMEX	QDF	Wed, Feb 16, 2022	58.65	59.00	58.38	58.85
2302	AMEX	QDF	Tue, Feb 15, 2022	58.43	58.80	58.41	58.76
2301	AMEX	QDF	Mon, Feb 14, 2022	58.22	58.22	57.56	57.94
2300	AMEX	QDF	Fri, Feb 11, 2022	58.95	59.18	58.09	58.25
2299	AMEX	QDF	Thu, Feb 10, 2022	59.53	60.04	58.75	58.93
2298	AMEX	QDF	Wed, Feb 9, 2022	59.83	60.15	59.83	60.14
2297	AMEX	QDF	Tue, Feb 8, 2022	58.94	59.46	58.82	59.35
2296	AMEX	QDF	Mon, Feb 7, 2022	58.91	59.05	58.66	58.71
2295	AMEX	QDF	Fri, Feb 4, 2022	58.80	59.26	58.37	58.89
2294	AMEX	QDF	Thu, Feb 3, 2022	59.26	59.62	58.92	58.94
2293	AMEX	QDF	Wed, Feb 2, 2022	59.28	59.80	59.24	59.72
2292	AMEX	QDF	Tue, Feb 1, 2022	58.86	59.24	58.49	59.17
2291	AMEX	QDF	Mon, Jan 31, 2022	58.00	58.92	57.91	58.90
2290	AMEX	QDF	Fri, Jan 28, 2022	57.13	58.16	56.69	58.14
2289	AMEX	QDF	Thu, Jan 27, 2022	57.86	58.23	56.76	56.93
2288	AMEX	QDF	Wed, Jan 26, 2022	58.11	58.40	56.77	57.21
2287	AMEX	QDF	Tue, Jan 25, 2022	57.09	58.00	56.37	57.38
2286	AMEX	QDF	Mon, Jan 24, 2022	56.90	57.77	55.72	57.77
2285	AMEX	QDF	Fri, Jan 21, 2022	58.06	58.44	57.47	57.52
2284	AMEX	QDF	Thu, Jan 20, 2022	59.02	59.45	58.10	58.10
2283	AMEX	QDF	Wed, Jan 19, 2022	59.64	59.70	58.83	58.87
2282	AMEX	QDF	Tue, Jan 18, 2022	59.79	59.79	59.18	59.36
2281	AMEX	QDF	Fri, Jan 14, 2022	60.00	60.27	59.78	60.25
2280	AMEX	QDF	Thu, Jan 13, 2022	61.11	61.17	60.41	60.50
2279	AMEX	QDF	Wed, Jan 12, 2022	61.23	61.23	60.75	60.99
2278	AMEX	QDF	Tue, Jan 11, 2022	60.48	60.89	60.11	60.87
2277	AMEX	QDF	Mon, Jan 10, 2022	60.32	60.54	59.71	60.54
2276	AMEX	QDF	Fri, Jan 7, 2022	60.61	60.81	60.49	60.59
2275	AMEX	QDF	Thu, Jan 6, 2022	60.79	61.03	60.57	60.76
2274	AMEX	QDF	Wed, Jan 5, 2022	61.69	61.82	60.77	60.79
2273	AMEX	QDF	Tue, Jan 4, 2022	61.63	61.84	61.61	61.67
2272	AMEX	QDF	Mon, Jan 3, 2022	61.32	61.49	61.09	61.48
2271	AMEX	QDF	Fri, Dec 31, 2021	61.32	61.56	61.32	61.34
2270	AMEX	QDF	Thu, Dec 30, 2021	61.70	61.83	61.38	61.38
2269	AMEX	QDF	Wed, Dec 29, 2021	61.46	61.69	61.44	61.59
2268	AMEX	QDF	Tue, Dec 28, 2021	61.38	61.54	61.28	61.36
2267	AMEX	QDF	Mon, Dec 27, 2021	60.65	61.37	60.65	61.37
2266	AMEX	QDF	Thu, Dec 23, 2021	60.36	60.64	60.36	60.48
2265	AMEX	QDF	Wed, Dec 22, 2021	59.65	60.15	59.61	60.15
2264	AMEX	QDF	Tue, Dec 21, 2021	59.25	59.64	59.08	59.64
2263	AMEX	QDF	Mon, Dec 20, 2021	58.73	58.86	58.35	58.80
2262	AMEX	QDF	Fri, Dec 17, 2021	59.76	59.95	59.39	59.45
2261	AMEX	QDF	Thu, Dec 16, 2021	60.87	60.94	60.18	60.03
2260	AMEX	QDF	Wed, Dec 15, 2021	59.70	60.63	59.57	60.59
2259	AMEX	QDF	Tue, Dec 14, 2021	59.61	59.93	59.44	59.64
2258	AMEX	QDF	Mon, Dec 13, 2021	60.30	60.41	59.91	59.93
2257	AMEX	QDF	Fri, Dec 10, 2021	60.13	60.43	59.96	60.39
2256	AMEX	QDF	Thu, Dec 9, 2021	59.69	59.91	59.64	59.68
2255	AMEX	QDF	Wed, Dec 8, 2021	59.85	59.91	59.61	59.87
2254	AMEX	QDF	Tue, Dec 7, 2021	59.60	59.94	59.60	59.83
2253	AMEX	QDF	Mon, Dec 6, 2021	58.59	59.11	58.44	58.88
2252	AMEX	QDF	Fri, Dec 3, 2021	58.65	58.72	57.72	58.11
2251	AMEX	QDF	Thu, Dec 2, 2021	57.48	58.51	57.48	58.27
2250	AMEX	QDF	Wed, Dec 1, 2021	58.62	59.13	57.48	57.53
2249	AMEX	QDF	Tue, Nov 30, 2021	58.52	58.77	57.87	58.01
2248	AMEX	QDF	Mon, Nov 29, 2021	59.20	59.30	58.76	58.99
2247	AMEX	QDF	Wed, Nov 24, 2021	59.52	59.71	59.38	59.70
2246	AMEX	QDF	Tue, Nov 23, 2021	59.32	59.69	59.25	59.66
2245	AMEX	QDF	Mon, Nov 22, 2021	59.59	60.11	59.51	59.51
2244	AMEX	QDF	Fri, Nov 19, 2021	59.35	59.59	59.35	59.40
2243	AMEX	QDF	Thu, Nov 18, 2021	59.46	59.57	59.19	59.54
2242	AMEX	QDF	Wed, Nov 17, 2021	59.61	59.66	59.50	59.55
2241	AMEX	QDF	Tue, Nov 16, 2021	59.55	59.93	59.55	59.69
2240	AMEX	QDF	Mon, Nov 15, 2021	59.78	59.78	59.53	59.60
2239	AMEX	QDF	Fri, Nov 12, 2021	59.37	59.74	59.37	59.64
2238	AMEX	QDF	Thu, Nov 11, 2021	59.15	59.33	59.15	59.28
2237	AMEX	QDF	Wed, Nov 10, 2021	59.41	59.41	59.00	59.09
2236	AMEX	QDF	Tue, Nov 9, 2021	59.39	59.39	59.19	59.35
2235	AMEX	QDF	Mon, Nov 8, 2021	59.66	59.69	59.31	59.40
2234	AMEX	QDF	Fri, Nov 5, 2021	59.52	59.65	59.20	59.43
2233	AMEX	QDF	Thu, Nov 4, 2021	59.22	59.29	58.96	59.16
2232	AMEX	QDF	Wed, Nov 3, 2021	58.80	59.28	58.80	59.22
2231	AMEX	QDF	Tue, Nov 2, 2021	58.52	58.99	58.52	58.91
2230	AMEX	QDF	Mon, Nov 1, 2021	58.52	58.53	58.32	58.52
2229	AMEX	QDF	Thu, Oct 28, 2021	57.95	58.41	57.95	58.39
2228	AMEX	QDF	Wed, Oct 27, 2021	58.61	58.61	57.90	57.90
2227	AMEX	QDF	Tue, Oct 26, 2021	58.84	58.87	58.62	58.62
2226	AMEX	QDF	Mon, Oct 25, 2021	58.64	58.83	58.47	58.73
2225	AMEX	QDF	Fri, Oct 22, 2021	58.50	58.65	58.35	58.52
2224	AMEX	QDF	Thu, Oct 21, 2021	58.52	58.52	58.23	58.48
2223	AMEX	QDF	Wed, Oct 20, 2021	58.23	58.61	58.23	58.57
2222	AMEX	QDF	Tue, Oct 19, 2021	57.96	58.21	57.94	58.19
2221	AMEX	QDF	Mon, Oct 18, 2021	57.43	57.87	57.28	57.82
2220	AMEX	QDF	Fri, Oct 15, 2021	57.77	57.85	57.62	57.75
2219	AMEX	QDF	Thu, Oct 14, 2021	56.89	57.40	56.88	57.36
2218	AMEX	QDF	Wed, Oct 13, 2021	56.29	56.52	55.98	56.39
2217	AMEX	QDF	Tue, Oct 12, 2021	56.58	56.62	56.17	56.30
2216	AMEX	QDF	Mon, Oct 11, 2021	56.82	57.11	56.51	56.52
2215	AMEX	QDF	Fri, Oct 8, 2021	56.76	56.92	56.69	56.74
2214	AMEX	QDF	Thu, Oct 7, 2021	56.63	57.17	56.63	56.80
2213	AMEX	QDF	Wed, Oct 6, 2021	55.64	56.35	55.54	56.32
2212	AMEX	QDF	Tue, Oct 5, 2021	56.03	56.50	56.03	56.27
2211	AMEX	QDF	Mon, Oct 4, 2021	56.04	56.29	55.58	55.80
2210	AMEX	QDF	Fri, Oct 1, 2021	55.82	56.40	55.38	56.16
2209	AMEX	QDF	Thu, Sep 30, 2021	56.77	56.77	55.64	55.65
2208	AMEX	QDF	Wed, Sep 29, 2021	56.48	56.81	56.43	56.52
2207	AMEX	QDF	Tue, Sep 28, 2021	56.99	57.00	56.35	56.36
2206	AMEX	QDF	Mon, Sep 27, 2021	57.18	57.44	57.18	57.30
2205	AMEX	QDF	Fri, Sep 24, 2021	57.01	57.37	57.01	57.27
2204	AMEX	QDF	Thu, Sep 23, 2021	56.88	57.46	56.88	57.24
2203	AMEX	QDF	Wed, Sep 22, 2021	56.37	56.90	56.37	56.65
2202	AMEX	QDF	Tue, Sep 21, 2021	56.46	56.65	56.00	56.11
2201	AMEX	QDF	Mon, Sep 20, 2021	56.25	56.31	55.54	56.18
2200	AMEX	QDF	Fri, Sep 17, 2021	57.44	57.44	57.01	57.05
2199	AMEX	QDF	Thu, Sep 16, 2021	57.89	57.95	57.47	57.47
2198	AMEX	QDF	Wed, Sep 15, 2021	57.70	57.97	57.58	57.97
2197	AMEX	QDF	Tue, Sep 14, 2021	57.97	57.97	57.28	57.37
2196	AMEX	QDF	Mon, Sep 13, 2021	57.93	57.93	57.59	57.81
2195	AMEX	QDF	Fri, Sep 10, 2021	58.16	58.16	57.59	57.59
2194	AMEX	QDF	Thu, Sep 9, 2021	58.22	58.34	57.92	57.93
2193	AMEX	QDF	Wed, Sep 8, 2021	58.27	58.30	57.99	58.22
2192	AMEX	QDF	Tue, Sep 7, 2021	58.76	58.80	58.31	58.32
2191	AMEX	QDF	Fri, Sep 3, 2021	58.79	58.89	58.71	58.83
2190	AMEX	QDF	Thu, Sep 2, 2021	58.79	58.88	58.65	58.86
2189	AMEX	QDF	Wed, Sep 1, 2021	58.53	58.65	58.44	58.52
2188	AMEX	QDF	Tue, Aug 31, 2021	58.68	58.68	58.43	58.50
2187	AMEX	QDF	Mon, Aug 30, 2021	58.55	58.75	58.55	58.63
2186	AMEX	QDF	Fri, Aug 27, 2021	58.09	58.52	58.09	58.45
2185	AMEX	QDF	Thu, Aug 26, 2021	58.23	58.29	57.97	57.99
2184	AMEX	QDF	Wed, Aug 25, 2021	58.13	58.39	58.13	58.26
2183	AMEX	QDF	Tue, Aug 24, 2021	58.22	58.22	58.05	58.09
2182	AMEX	QDF	Mon, Aug 23, 2021	58.12	58.30	58.05	58.13
2181	AMEX	QDF	Fri, Aug 20, 2021	57.51	57.91	57.36	57.86
2180	AMEX	QDF	Thu, Aug 19, 2021	56.97	57.54	56.97	57.39
2179	AMEX	QDF	Wed, Aug 18, 2021	57.91	58.12	57.31	57.31
2178	AMEX	QDF	Tue, Aug 17, 2021	58.08	58.09	57.62	57.99
2177	AMEX	QDF	Mon, Aug 16, 2021	57.95	58.44	57.94	58.42
2176	AMEX	QDF	Fri, Aug 13, 2021	58.17	58.19	58.09	58.18
2175	AMEX	QDF	Thu, Aug 12, 2021	57.98	58.10	57.86	58.08
2174	AMEX	QDF	Wed, Aug 11, 2021	57.87	58.01	57.80	57.97
2173	AMEX	QDF	Tue, Aug 10, 2021	57.48	57.74	57.48	57.68
2172	AMEX	QDF	Mon, Aug 9, 2021	57.55	57.59	57.43	57.44
2171	AMEX	QDF	Fri, Aug 6, 2021	57.51	57.67	57.51	57.59
2170	AMEX	QDF	Thu, Aug 5, 2021	57.45	57.48	57.31	57.43
2169	AMEX	QDF	Wed, Aug 4, 2021	57.46	57.50	57.21	57.21
2168	AMEX	QDF	Tue, Aug 3, 2021	57.25	57.68	57.04	57.68
2167	AMEX	QDF	Mon, Aug 2, 2021	57.30	57.53	57.08	57.08
2166	AMEX	QDF	Fri, Jul 30, 2021	57.33	57.39	57.14	57.20
2165	AMEX	QDF	Thu, Jul 29, 2021	57.17	57.44	57.17	57.30
2164	AMEX	QDF	Wed, Jul 28, 2021	56.99	57.08	56.80	56.85
2163	AMEX	QDF	Tue, Jul 27, 2021	57.07	57.07	56.77	57.02
2162	AMEX	QDF	Mon, Jul 26, 2021	56.97	57.24	56.97	57.21
2161	AMEX	QDF	Fri, Jul 23, 2021	56.84	57.09	56.73	57.07
2160	AMEX	QDF	Thu, Jul 22, 2021	56.67	56.68	56.48	56.62
2159	AMEX	QDF	Wed, Jul 21, 2021	56.55	56.75	56.55	56.71
2158	AMEX	QDF	Tue, Jul 20, 2021	55.72	56.53	55.61	56.35
2157	AMEX	QDF	Mon, Jul 19, 2021	55.67	55.73	55.18	55.50
2156	AMEX	QDF	Fri, Jul 16, 2021	56.97	56.97	56.34	56.34
2155	AMEX	QDF	Thu, Jul 15, 2021	56.84	56.84	56.60	56.75
2154	AMEX	QDF	Wed, Jul 14, 2021	57.05	57.13	56.84	56.94
2153	AMEX	QDF	Tue, Jul 13, 2021	57.01	57.05	56.76	56.76
2152	AMEX	QDF	Mon, Jul 12, 2021	56.85	57.12	56.85	57.10
2151	AMEX	QDF	Fri, Jul 9, 2021	56.54	57.01	56.54	56.97
2150	AMEX	QDF	Thu, Jul 8, 2021	56.08	56.44	55.90	56.22
2149	AMEX	QDF	Wed, Jul 7, 2021	56.39	56.78	56.34	56.73
2148	AMEX	QDF	Tue, Jul 6, 2021	56.66	56.66	56.06	56.38
2147	AMEX	QDF	Fri, Jul 2, 2021	56.57	56.75	56.47	56.75
2146	AMEX	QDF	Thu, Jul 1, 2021	56.34	56.46	56.29	56.40
2145	AMEX	QDF	Wed, Jun 30, 2021	55.95	56.16	55.95	56.14
2144	AMEX	QDF	Tue, Jun 29, 2021	56.06	56.15	55.89	55.94
2143	AMEX	QDF	Mon, Jun 28, 2021	55.92	55.96	55.83	55.93
2142	AMEX	QDF	Fri, Jun 25, 2021	55.73	55.97	55.73	55.93
2141	AMEX	QDF	Thu, Jun 24, 2021	55.64	55.64	55.45	55.62
2140	AMEX	QDF	Wed, Jun 23, 2021	55.41	55.49	55.28	55.28
2139	AMEX	QDF	Tue, Jun 22, 2021	55.29	55.54	55.13	55.44
2138	AMEX	QDF	Mon, Jun 21, 2021	54.88	55.31	54.88	55.29
2137	AMEX	QDF	Fri, Jun 18, 2021	54.78	54.78	54.33	54.33
2136	AMEX	QDF	Thu, Jun 17, 2021	55.69	55.70	55.15	55.24
2135	AMEX	QDF	Wed, Jun 16, 2021	56.09	56.22	55.69	55.88
2134	AMEX	QDF	Tue, Jun 15, 2021	56.41	56.44	56.24	56.31
2133	AMEX	QDF	Mon, Jun 14, 2021	56.61	56.61	56.24	56.52
2132	AMEX	QDF	Fri, Jun 11, 2021	56.57	56.61	56.42	56.61
2131	AMEX	QDF	Thu, Jun 10, 2021	56.67	56.71	56.39	56.50
2130	AMEX	QDF	Wed, Jun 9, 2021	56.54	56.65	56.42	56.45
2129	AMEX	QDF	Tue, Jun 8, 2021	56.52	56.53	56.29	56.47
2128	AMEX	QDF	Mon, Jun 7, 2021	56.41	56.41	56.27	56.41
2127	AMEX	QDF	Fri, Jun 4, 2021	56.21	56.43	56.21	56.41
2126	AMEX	QDF	Thu, Jun 3, 2021	55.86	56.12	55.75	56.03
2125	AMEX	QDF	Wed, Jun 2, 2021	56.14	56.26	55.99	56.17
2124	AMEX	QDF	Tue, Jun 1, 2021	56.38	56.38	55.99	56.06
2123	AMEX	QDF	Fri, May 28, 2021	56.21	56.21	56.05	56.05
2122	AMEX	QDF	Thu, May 27, 2021	56.19	56.31	56.06	56.06
2121	AMEX	QDF	Wed, May 26, 2021	55.97	56.06	55.90	56.02
2120	AMEX	QDF	Tue, May 25, 2021	56.26	56.26	55.84	55.85
2119	AMEX	QDF	Mon, May 24, 2021	56.06	56.33	56.06	56.14
2118	AMEX	QDF	Fri, May 21, 2021	56.05	56.20	55.84	55.87
2117	AMEX	QDF	Thu, May 20, 2021	55.43	56.06	55.43	55.87
2116	AMEX	QDF	Wed, May 19, 2021	55.00	55.44	54.72	55.41
2115	AMEX	QDF	Tue, May 18, 2021	56.00	56.06	55.64	55.67
2114	AMEX	QDF	Mon, May 17, 2021	56.22	56.22	55.98	56.17
2113	AMEX	QDF	Fri, May 14, 2021	56.02	56.38	56.02	56.35
2112	AMEX	QDF	Thu, May 13, 2021	54.78	55.86	54.78	55.65
2111	AMEX	QDF	Wed, May 12, 2021	55.72	55.72	54.66	54.71
2110	AMEX	QDF	Tue, May 11, 2021	56.04	56.10	55.61	55.96
2109	AMEX	QDF	Mon, May 10, 2021	56.76	57.25	56.56	56.56
2108	AMEX	QDF	Fri, May 7, 2021	56.20	56.76	56.19	56.69
2107	AMEX	QDF	Thu, May 6, 2021	55.58	56.20	55.58	56.20
2106	AMEX	QDF	Wed, May 5, 2021	55.69	55.77	55.52	55.67
2105	AMEX	QDF	Tue, May 4, 2021	55.34	55.49	55.12	55.47
2104	AMEX	QDF	Mon, May 3, 2021	55.28	55.67	55.28	55.51
2103	AMEX	QDF	Fri, Apr 30, 2021	55.14	55.17	54.88	54.96
2102	AMEX	QDF	Thu, Apr 29, 2021	55.34	55.46	55.06	55.43
2101	AMEX	QDF	Wed, Apr 28, 2021	55.18	55.21	55.03	55.06
2100	AMEX	QDF	Tue, Apr 27, 2021	55.27	55.35	55.25	55.29
2099	AMEX	QDF	Mon, Apr 26, 2021	55.43	55.51	55.25	55.31
2098	AMEX	QDF	Fri, Apr 23, 2021	54.92	55.47	54.92	55.40
2097	AMEX	QDF	Thu, Apr 22, 2021	55.30	55.37	54.74	54.87
2096	AMEX	QDF	Wed, Apr 21, 2021	54.93	55.39	54.87	55.36
2095	AMEX	QDF	Tue, Apr 20, 2021	55.02	55.16	54.77	54.92
2094	AMEX	QDF	Mon, Apr 19, 2021	55.43	55.43	55.14	55.20
2093	AMEX	QDF	Fri, Apr 16, 2021	55.38	55.53	55.28	55.43
2092	AMEX	QDF	Thu, Apr 15, 2021	54.90	55.14	54.87	55.11
2091	AMEX	QDF	Wed, Apr 14, 2021	54.61	54.86	54.59	54.62
2090	AMEX	QDF	Tue, Apr 13, 2021	54.70	54.77	54.48	54.68
2089	AMEX	QDF	Mon, Apr 12, 2021	54.75	54.79	54.62	54.75
2088	AMEX	QDF	Fri, Apr 9, 2021	54.34	54.72	54.34	54.69
2087	AMEX	QDF	Thu, Apr 8, 2021	54.46	54.46	54.19	54.42
2086	AMEX	QDF	Wed, Apr 7, 2021	54.23	54.31	54.09	54.24
2085	AMEX	QDF	Tue, Apr 6, 2021	54.31	54.43	54.18	54.24
2084	AMEX	QDF	Mon, Apr 5, 2021	54.10	54.44	54.06	54.37
2083	AMEX	QDF	Thu, Apr 1, 2021	53.51	53.79	53.41	53.79
2082	AMEX	QDF	Wed, Mar 31, 2021	53.41	53.52	53.28	53.30
2081	AMEX	QDF	Tue, Mar 30, 2021	53.28	53.36	53.09	53.29
2080	AMEX	QDF	Mon, Mar 29, 2021	53.24	53.61	53.20	53.42
2079	AMEX	QDF	Fri, Mar 26, 2021	52.77	53.60	52.74	53.60
2078	AMEX	QDF	Thu, Mar 25, 2021	51.92	52.59	51.71	52.56
2077	AMEX	QDF	Wed, Mar 24, 2021	52.30	52.53	52.00	52.01
2076	AMEX	QDF	Tue, Mar 23, 2021	52.47	52.57	51.98	52.05
2075	AMEX	QDF	Mon, Mar 22, 2021	52.14	52.66	52.14	52.56
2074	AMEX	QDF	Fri, Mar 19, 2021	52.29	52.52	52.03	52.24
2073	AMEX	QDF	Thu, Mar 18, 2021	52.90	53.19	52.52	52.29
2072	AMEX	QDF	Wed, Mar 17, 2021	52.68	52.94	52.54	52.94
2071	AMEX	QDF	Tue, Mar 16, 2021	53.02	53.03	52.77	52.91
2070	AMEX	QDF	Mon, Mar 15, 2021	52.64	52.98	52.44	52.98
2069	AMEX	QDF	Fri, Mar 12, 2021	52.33	52.54	52.31	52.51
2068	AMEX	QDF	Thu, Mar 11, 2021	52.31	52.59	52.22	52.33
2067	AMEX	QDF	Wed, Mar 10, 2021	51.79	52.29	51.79	52.07
2066	AMEX	QDF	Tue, Mar 9, 2021	51.75	52.05	51.64	51.64
2065	AMEX	QDF	Mon, Mar 8, 2021	51.15	51.89	51.12	51.32
2064	AMEX	QDF	Fri, Mar 5, 2021	50.11	51.16	49.91	51.15
2063	AMEX	QDF	Thu, Mar 4, 2021	50.54	50.77	49.44	49.91
2062	AMEX	QDF	Wed, Mar 3, 2021	50.97	51.17	50.70	50.70
2061	AMEX	QDF	Tue, Mar 2, 2021	51.40	51.46	51.05	51.09
2060	AMEX	QDF	Mon, Mar 1, 2021	50.69	51.61	50.69	51.44
2059	AMEX	QDF	Fri, Feb 26, 2021	50.73	50.81	50.15	50.28
2058	AMEX	QDF	Thu, Feb 25, 2021	51.53	51.72	50.60	50.68
2057	AMEX	QDF	Wed, Feb 24, 2021	51.16	51.79	51.11	51.77
2056	AMEX	QDF	Tue, Feb 23, 2021	50.98	51.45	50.74	51.32
2055	AMEX	QDF	Mon, Feb 22, 2021	51.25	51.44	51.14	51.22
2054	AMEX	QDF	Fri, Feb 19, 2021	51.44	51.60	51.38	51.41
2053	AMEX	QDF	Thu, Feb 18, 2021	51.25	51.41	51.06	51.33
2052	AMEX	QDF	Wed, Feb 17, 2021	51.33	51.65	51.28	51.63
2051	AMEX	QDF	Tue, Feb 16, 2021	51.86	51.90	51.55	51.57
2050	AMEX	QDF	Fri, Feb 12, 2021	51.49	51.82	51.49	51.79
2049	AMEX	QDF	Thu, Feb 11, 2021	51.70	51.73	51.33	51.64
2048	AMEX	QDF	Wed, Feb 10, 2021	51.88	51.88	51.40	51.64
2047	AMEX	QDF	Tue, Feb 9, 2021	51.69	51.79	51.63	51.72
2046	AMEX	QDF	Mon, Feb 8, 2021	51.48	51.70	51.42	51.67
2045	AMEX	QDF	Fri, Feb 5, 2021	51.33	51.34	51.17	51.29
2044	AMEX	QDF	Thu, Feb 4, 2021	50.60	51.08	50.60	51.06
2043	AMEX	QDF	Wed, Feb 3, 2021	50.31	50.50	50.14	50.39
2042	AMEX	QDF	Tue, Feb 2, 2021	50.42	50.59	50.24	50.41
2041	AMEX	QDF	Mon, Feb 1, 2021	49.81	50.07	49.48	50.00
2040	AMEX	QDF	Fri, Jan 29, 2021	50.20	50.35	49.30	49.40
2039	AMEX	QDF	Thu, Jan 28, 2021	50.52	51.02	50.51	50.51
2038	AMEX	QDF	Wed, Jan 27, 2021	50.81	50.99	50.20	50.38
2037	AMEX	QDF	Tue, Jan 26, 2021	51.37	51.41	51.13	51.26
2036	AMEX	QDF	Mon, Jan 25, 2021	51.02	51.39	50.80	51.26
2035	AMEX	QDF	Fri, Jan 22, 2021	50.66	51.04	50.56	50.95
2034	AMEX	QDF	Thu, Jan 21, 2021	51.06	51.07	50.88	51.01
2033	AMEX	QDF	Wed, Jan 20, 2021	50.84	51.08	50.67	51.01
2032	AMEX	QDF	Tue, Jan 19, 2021	50.63	50.66	50.50	50.61
2031	AMEX	QDF	Fri, Jan 15, 2021	50.30	50.49	50.02	50.33
2030	AMEX	QDF	Thu, Jan 14, 2021	50.56	50.78	50.46	50.49
2029	AMEX	QDF	Wed, Jan 13, 2021	50.43	50.66	50.43	50.54
2028	AMEX	QDF	Tue, Jan 12, 2021	50.31	50.62	50.31	50.61
2027	AMEX	QDF	Mon, Jan 11, 2021	49.99	50.50	49.99	50.34
2026	AMEX	QDF	Fri, Jan 8, 2021	50.44	50.47	49.93	50.38
2025	AMEX	QDF	Thu, Jan 7, 2021	50.02	50.44	50.00	50.32
2024	AMEX	QDF	Wed, Jan 6, 2021	49.06	50.13	49.06	49.79
2023	AMEX	QDF	Tue, Jan 5, 2021	48.75	49.32	48.75	49.15
2022	AMEX	QDF	Mon, Jan 4, 2021	49.65	49.65	48.43	48.84
2021	AMEX	QDF	Thu, Dec 31, 2020	49.15	49.49	49.08	49.44
2020	AMEX	QDF	Wed, Dec 30, 2020	49.20	49.36	49.15	49.17
2019	AMEX	QDF	Tue, Dec 29, 2020	49.50	49.53	49.03	49.11
2018	AMEX	QDF	Mon, Dec 28, 2020	49.49	49.52	49.31	49.33
2017	AMEX	QDF	Thu, Dec 24, 2020	49.10	49.12	48.98	49.12
2016	AMEX	QDF	Wed, Dec 23, 2020	49.13	49.23	49.03	49.03
2015	AMEX	QDF	Tue, Dec 22, 2020	49.04	49.11	48.92	48.94
2014	AMEX	QDF	Mon, Dec 21, 2020	48.49	48.96	48.23	48.91
2013	AMEX	QDF	Fri, Dec 18, 2020	49.29	49.29	48.82	49.07
2012	AMEX	QDF	Thu, Dec 17, 2020	49.38	49.49	49.35	49.17
2011	AMEX	QDF	Wed, Dec 16, 2020	49.24	49.35	49.09	49.22
2010	AMEX	QDF	Tue, Dec 15, 2020	48.68	49.19	48.67	49.15
2009	AMEX	QDF	Mon, Dec 14, 2020	49.01	49.04	48.38	48.38
2008	AMEX	QDF	Fri, Dec 11, 2020	48.47	48.71	48.37	48.63
2007	AMEX	QDF	Thu, Dec 10, 2020	48.68	48.79	48.55	48.72
2006	AMEX	QDF	Wed, Dec 9, 2020	49.12	49.14	48.66	48.90
2005	AMEX	QDF	Tue, Dec 8, 2020	48.50	49.00	48.43	48.94
2004	AMEX	QDF	Mon, Dec 7, 2020	48.66	48.77	48.55	48.67
2003	AMEX	QDF	Fri, Dec 4, 2020	48.50	48.78	48.50	48.78
2002	AMEX	QDF	Thu, Dec 3, 2020	48.36	48.54	48.23	48.32
2001	AMEX	QDF	Wed, Dec 2, 2020	48.25	48.38	48.23	48.34
2000	AMEX	QDF	Tue, Dec 1, 2020	48.39	48.54	48.29	48.34
1999	AMEX	QDF	Mon, Nov 30, 2020	47.97	47.98	47.69	47.88
1998	AMEX	QDF	Fri, Nov 27, 2020	48.08	48.18	47.99	48.03
1997	AMEX	QDF	Wed, Nov 25, 2020	48.02	48.04	47.87	47.99
1996	AMEX	QDF	Tue, Nov 24, 2020	47.66	48.14	47.63	48.12
1995	AMEX	QDF	Mon, Nov 23, 2020	47.33	47.45	47.09	47.36
1994	AMEX	QDF	Fri, Nov 20, 2020	47.32	47.32	47.06	47.06
1993	AMEX	QDF	Thu, Nov 19, 2020	47.06	47.42	46.91	47.42
1992	AMEX	QDF	Wed, Nov 18, 2020	47.77	47.94	47.25	47.25
1991	AMEX	QDF	Tue, Nov 17, 2020	47.74	48.00	47.58	47.81
1990	AMEX	QDF	Mon, Nov 16, 2020	47.94	48.12	47.78	48.12
1989	AMEX	QDF	Fri, Nov 13, 2020	47.20	47.58	47.19	47.51
1988	AMEX	QDF	Thu, Nov 12, 2020	47.13	47.13	46.47	46.73
1987	AMEX	QDF	Wed, Nov 11, 2020	47.29	47.36	47.00	47.26
1986	AMEX	QDF	Tue, Nov 10, 2020	46.64	47.05	46.60	46.92
1985	AMEX	QDF	Mon, Nov 9, 2020	47.82	48.00	46.64	46.65
1984	AMEX	QDF	Fri, Nov 6, 2020	46.06	46.27	45.99	46.09
1983	AMEX	QDF	Thu, Nov 5, 2020	45.98	46.41	45.98	46.20
1982	AMEX	QDF	Wed, Nov 4, 2020	45.09	45.89	45.09	45.30
1981	AMEX	QDF	Tue, Nov 3, 2020	44.52	45.05	44.52	44.82
1980	AMEX	QDF	Mon, Nov 2, 2020	43.89	44.09	43.64	44.00
1979	AMEX	QDF	Fri, Oct 30, 2020	43.44	43.61	42.98	43.39
1978	AMEX	QDF	Thu, Oct 29, 2020	43.41	44.15	43.36	43.77
1977	AMEX	QDF	Wed, Oct 28, 2020	44.05	44.18	43.38	43.38
1976	AMEX	QDF	Tue, Oct 27, 2020	45.13	45.17	44.82	44.82
1975	AMEX	QDF	Mon, Oct 26, 2020	45.38	45.43	44.67	45.13
1974	AMEX	QDF	Fri, Oct 23, 2020	45.92	45.92	45.62	45.89
1973	AMEX	QDF	Thu, Oct 22, 2020	45.53	45.81	45.28	45.74
1972	AMEX	QDF	Wed, Oct 21, 2020	45.70	45.93	45.52	45.52
1971	AMEX	QDF	Tue, Oct 20, 2020	45.91	46.19	45.70	45.78
1970	AMEX	QDF	Mon, Oct 19, 2020	46.60	46.61	45.63	45.74
1969	AMEX	QDF	Fri, Oct 16, 2020	46.58	46.78	46.41	46.43
1968	AMEX	QDF	Thu, Oct 15, 2020	46.03	46.52	46.02	46.51
1967	AMEX	QDF	Wed, Oct 14, 2020	46.72	46.86	46.41	46.46
1966	AMEX	QDF	Tue, Oct 13, 2020	46.91	46.91	46.50	46.61
1965	AMEX	QDF	Mon, Oct 12, 2020	46.60	47.01	46.57	46.91
1964	AMEX	QDF	Fri, Oct 9, 2020	46.32	46.40	46.16	46.29
1963	AMEX	QDF	Thu, Oct 8, 2020	45.92	46.06	45.85	46.06
1962	AMEX	QDF	Wed, Oct 7, 2020	45.24	45.67	45.24	45.62
1961	AMEX	QDF	Tue, Oct 6, 2020	45.45	45.60	44.81	44.94
1960	AMEX	QDF	Mon, Oct 5, 2020	44.84	45.41	44.84	45.35
1959	AMEX	QDF	Fri, Oct 2, 2020	44.07	44.83	44.02	44.57
1958	AMEX	QDF	Thu, Oct 1, 2020	44.95	44.95	44.59	44.82
1957	AMEX	QDF	Wed, Sep 30, 2020	44.63	45.11	44.51	44.65
1956	AMEX	QDF	Tue, Sep 29, 2020	44.58	44.67	44.22	44.34
1955	AMEX	QDF	Mon, Sep 28, 2020	44.40	44.71	44.36	44.55
1954	AMEX	QDF	Fri, Sep 25, 2020	43.24	44.02	43.16	43.94
1953	AMEX	QDF	Thu, Sep 24, 2020	43.09	43.83	42.88	43.38
1952	AMEX	QDF	Wed, Sep 23, 2020	44.20	44.29	43.21	43.21
1951	AMEX	QDF	Tue, Sep 22, 2020	44.04	44.23	43.70	44.15
1950	AMEX	QDF	Mon, Sep 21, 2020	43.82	43.89	43.29	43.86
1949	AMEX	QDF	Fri, Sep 18, 2020	44.93	44.93	44.14	44.38
1948	AMEX	QDF	Thu, Sep 17, 2020	44.64	45.30	44.64	44.83
1947	AMEX	QDF	Wed, Sep 16, 2020	45.58	45.96	45.38	45.38
1946	AMEX	QDF	Tue, Sep 15, 2020	45.77	45.80	45.38	45.49
1945	AMEX	QDF	Mon, Sep 14, 2020	45.21	45.49	45.21	45.43
1944	AMEX	QDF	Fri, Sep 11, 2020	44.76	45.00	44.46	44.79
1943	AMEX	QDF	Thu, Sep 10, 2020	45.55	45.58	44.55	44.63
1942	AMEX	QDF	Wed, Sep 9, 2020	45.07	45.72	45.05	45.36
1941	AMEX	QDF	Tue, Sep 8, 2020	44.98	45.06	44.49	44.54
1940	AMEX	QDF	Fri, Sep 4, 2020	46.20	46.37	45.11	45.73
1939	AMEX	QDF	Thu, Sep 3, 2020	47.39	47.41	45.74	45.97
1938	AMEX	QDF	Wed, Sep 2, 2020	47.09	47.64	47.01	47.55
1937	AMEX	QDF	Tue, Sep 1, 2020	46.61	46.89	46.46	46.82
1936	AMEX	QDF	Mon, Aug 31, 2020	46.77	46.77	46.56	46.56
1935	AMEX	QDF	Fri, Aug 28, 2020	46.72	46.85	46.47	46.82
1934	AMEX	QDF	Thu, Aug 27, 2020	46.33	46.74	46.33	46.60
1933	AMEX	QDF	Wed, Aug 26, 2020	46.28	46.33	46.08	46.32
1932	AMEX	QDF	Tue, Aug 25, 2020	46.40	46.44	46.07	46.28
1931	AMEX	QDF	Mon, Aug 24, 2020	46.12	46.31	45.98	46.31
1930	AMEX	QDF	Fri, Aug 21, 2020	45.55	45.79	45.47	45.77
1929	AMEX	QDF	Thu, Aug 20, 2020	45.36	45.59	45.36	45.53
1928	AMEX	QDF	Wed, Aug 19, 2020	45.76	45.86	45.52	45.57
1927	AMEX	QDF	Tue, Aug 18, 2020	45.78	45.78	45.55	45.63
1926	AMEX	QDF	Mon, Aug 17, 2020	45.83	45.84	45.69	45.74
1925	AMEX	QDF	Fri, Aug 14, 2020	45.53	45.83	45.53	45.72
1924	AMEX	QDF	Thu, Aug 13, 2020	45.76	45.78	45.52	45.63
1923	AMEX	QDF	Wed, Aug 12, 2020	45.85	46.05	45.77	46.00
1922	AMEX	QDF	Tue, Aug 11, 2020	45.94	46.08	45.39	45.39
1921	AMEX	QDF	Mon, Aug 10, 2020	45.40	45.67	45.40	45.65
1920	AMEX	QDF	Fri, Aug 7, 2020	44.90	45.21	44.90	45.21
1919	AMEX	QDF	Thu, Aug 6, 2020	44.88	45.12	44.82	45.12
1918	AMEX	QDF	Wed, Aug 5, 2020	45.01	45.03	44.85	44.92
1917	AMEX	QDF	Tue, Aug 4, 2020	44.60	44.85	44.59	44.85
1916	AMEX	QDF	Mon, Aug 3, 2020	44.61	44.80	44.51	44.70
1915	AMEX	QDF	Fri, Jul 31, 2020	44.20	44.29	43.58	44.29
1914	AMEX	QDF	Thu, Jul 30, 2020	44.07	44.15	43.69	44.09
1913	AMEX	QDF	Wed, Jul 29, 2020	43.99	44.50	43.95	44.39
1912	AMEX	QDF	Tue, Jul 28, 2020	44.03	44.22	43.95	43.96
1911	AMEX	QDF	Mon, Jul 27, 2020	43.80	44.16	43.74	44.16
1910	AMEX	QDF	Fri, Jul 24, 2020	43.90	44.00	43.66	43.79
1909	AMEX	QDF	Thu, Jul 23, 2020	44.41	44.51	43.96	44.10
1908	AMEX	QDF	Wed, Jul 22, 2020	44.25	44.48	44.23	44.47
1907	AMEX	QDF	Tue, Jul 21, 2020	44.22	44.39	44.10	44.20
1906	AMEX	QDF	Mon, Jul 20, 2020	43.91	43.95	43.70	43.90
1905	AMEX	QDF	Fri, Jul 17, 2020	44.04	44.04	43.74	43.93
1904	AMEX	QDF	Thu, Jul 16, 2020	43.69	43.92	43.66	43.87
1903	AMEX	QDF	Wed, Jul 15, 2020	43.98	44.06	43.67	43.96
1902	AMEX	QDF	Tue, Jul 14, 2020	42.70	43.47	42.62	43.43
1901	AMEX	QDF	Mon, Jul 13, 2020	43.25	43.63	42.79	42.81
1900	AMEX	QDF	Fri, Jul 10, 2020	42.25	42.93	42.25	42.93
1899	AMEX	QDF	Thu, Jul 9, 2020	42.78	42.78	41.95	42.30
1898	AMEX	QDF	Wed, Jul 8, 2020	42.66	42.85	42.42	42.73
1897	AMEX	QDF	Tue, Jul 7, 2020	42.74	42.90	42.54	42.54
1896	AMEX	QDF	Mon, Jul 6, 2020	43.05	43.20	42.86	42.99
1895	AMEX	QDF	Thu, Jul 2, 2020	42.79	42.98	42.39	42.47
1894	AMEX	QDF	Wed, Jul 1, 2020	42.38	42.53	42.20	42.24
1893	AMEX	QDF	Tue, Jun 30, 2020	41.69	42.38	41.69	42.25
1892	AMEX	QDF	Mon, Jun 29, 2020	41.26	41.74	41.23	41.74
1891	AMEX	QDF	Fri, Jun 26, 2020	41.72	41.72	40.93	41.05
1890	AMEX	QDF	Thu, Jun 25, 2020	41.37	41.85	41.13	41.85
1889	AMEX	QDF	Wed, Jun 24, 2020	42.10	42.16	41.22	41.42
1888	AMEX	QDF	Tue, Jun 23, 2020	42.82	42.88	42.53	42.53
1887	AMEX	QDF	Mon, Jun 22, 2020	42.25	42.48	41.94	42.41
1886	AMEX	QDF	Fri, Jun 19, 2020	43.13	43.13	42.01	42.32
1885	AMEX	QDF	Thu, Jun 18, 2020	42.58	42.94	42.55	42.54
1884	AMEX	QDF	Wed, Jun 17, 2020	43.39	43.39	42.84	42.90
1883	AMEX	QDF	Tue, Jun 16, 2020	43.70	43.74	42.67	43.26
1882	AMEX	QDF	Mon, Jun 15, 2020	41.01	42.59	40.97	42.37
1881	AMEX	QDF	Fri, Jun 12, 2020	42.56	42.56	41.26	42.03
1880	AMEX	QDF	Thu, Jun 11, 2020	42.95	43.06	41.44	41.45
1879	AMEX	QDF	Wed, Jun 10, 2020	44.55	44.75	44.14	44.21
1878	AMEX	QDF	Tue, Jun 9, 2020	44.74	44.85	44.51	44.68
1877	AMEX	QDF	Mon, Jun 8, 2020	44.82	45.25	44.69	45.22
1876	AMEX	QDF	Fri, Jun 5, 2020	44.46	44.93	44.42	44.56
1875	AMEX	QDF	Thu, Jun 4, 2020	43.28	43.54	43.13	43.42
1874	AMEX	QDF	Wed, Jun 3, 2020	42.97	43.51	42.97	43.38
1873	AMEX	QDF	Tue, Jun 2, 2020	42.26	42.61	42.21	42.61
1872	AMEX	QDF	Mon, Jun 1, 2020	41.88	42.26	41.88	42.10
1871	AMEX	QDF	Fri, May 29, 2020	41.81	42.09	41.29	42.06
1870	AMEX	QDF	Thu, May 28, 2020	42.41	42.41	41.81	41.90
1869	AMEX	QDF	Wed, May 27, 2020	41.98	42.20	41.48	42.20
1868	AMEX	QDF	Tue, May 26, 2020	41.54	41.65	41.30	41.33
1867	AMEX	QDF	Fri, May 22, 2020	40.35	40.55	40.28	40.50
1866	AMEX	QDF	Thu, May 21, 2020	40.84	40.91	40.45	40.54
1865	AMEX	QDF	Wed, May 20, 2020	40.73	41.00	40.70	40.83
1864	AMEX	QDF	Tue, May 19, 2020	40.63	40.80	40.25	40.25
1863	AMEX	QDF	Mon, May 18, 2020	40.22	40.97	40.22	40.80
1862	AMEX	QDF	Fri, May 15, 2020	38.82	39.26	38.69	39.26
1861	AMEX	QDF	Thu, May 14, 2020	38.21	39.25	37.90	39.25
1860	AMEX	QDF	Wed, May 13, 2020	39.34	39.44	38.31	38.61
1859	AMEX	QDF	Tue, May 12, 2020	40.56	40.62	39.50	39.54
1858	AMEX	QDF	Mon, May 11, 2020	40.21	40.59	40.05	40.39
1857	AMEX	QDF	Fri, May 8, 2020	39.99	40.52	39.96	40.48
1856	AMEX	QDF	Thu, May 7, 2020	39.73	39.95	39.46	39.53
1855	AMEX	QDF	Wed, May 6, 2020	39.79	39.86	39.19	39.19
1854	AMEX	QDF	Tue, May 5, 2020	39.77	40.05	39.57	39.63
1853	AMEX	QDF	Mon, May 4, 2020	38.91	39.31	38.68	39.24
1852	AMEX	QDF	Fri, May 1, 2020	39.58	39.69	39.06	39.18
1851	AMEX	QDF	Thu, Apr 30, 2020	40.71	40.71	40.15	40.32
1850	AMEX	QDF	Wed, Apr 29, 2020	40.81	41.30	40.64	41.09
1849	AMEX	QDF	Tue, Apr 28, 2020	40.60	40.66	39.93	40.01
1848	AMEX	QDF	Mon, Apr 27, 2020	39.23	40.02	39.23	39.90
1847	AMEX	QDF	Fri, Apr 24, 2020	38.73	39.16	38.46	39.06
1846	AMEX	QDF	Thu, Apr 23, 2020	38.58	39.09	38.48	38.48
1845	AMEX	QDF	Wed, Apr 22, 2020	38.46	38.58	38.19	38.40
1844	AMEX	QDF	Tue, Apr 21, 2020	38.04	38.28	37.59	37.71
1843	AMEX	QDF	Mon, Apr 20, 2020	39.05	39.50	38.87	38.92
1842	AMEX	QDF	Fri, Apr 17, 2020	39.18	39.70	39.04	39.62
1841	AMEX	QDF	Thu, Apr 16, 2020	38.62	38.63	37.95	38.37
1840	AMEX	QDF	Wed, Apr 15, 2020	38.56	38.64	38.09	38.41
1839	AMEX	QDF	Tue, Apr 14, 2020	39.28	39.63	39.07	39.56
1838	AMEX	QDF	Mon, Apr 13, 2020	39.07	39.08	38.07	38.59
1837	AMEX	QDF	Thu, Apr 9, 2020	39.07	39.63	38.72	39.11
1836	AMEX	QDF	Wed, Apr 8, 2020	37.62	38.70	37.28	38.54
1835	AMEX	QDF	Tue, Apr 7, 2020	38.35	38.44	37.14	37.14
1834	AMEX	QDF	Mon, Apr 6, 2020	35.90	37.24	35.90	37.03
1833	AMEX	QDF	Fri, Apr 3, 2020	35.15	35.46	34.33	34.65
1832	AMEX	QDF	Thu, Apr 2, 2020	34.23	35.39	34.23	35.26
1831	AMEX	QDF	Wed, Apr 1, 2020	34.55	35.08	34.13	34.37
1830	AMEX	QDF	Tue, Mar 31, 2020	36.58	36.75	35.79	35.96
1829	AMEX	QDF	Mon, Mar 30, 2020	35.74	36.70	35.55	36.62
1828	AMEX	QDF	Fri, Mar 27, 2020	35.62	36.51	35.23	35.53
1827	AMEX	QDF	Thu, Mar 26, 2020	34.87	36.91	34.84	36.83
1826	AMEX	QDF	Wed, Mar 25, 2020	34.02	35.71	33.30	34.40
1825	AMEX	QDF	Tue, Mar 24, 2020	32.80	33.89	32.42	33.86
1824	AMEX	QDF	Mon, Mar 23, 2020	32.03	32.03	30.34	31.02
1823	AMEX	QDF	Fri, Mar 20, 2020	34.26	34.26	32.07	32.07
1822	AMEX	QDF	Thu, Mar 19, 2020	33.35	34.71	32.98	33.82
1821	AMEX	QDF	Wed, Mar 18, 2020	34.18	35.09	32.73	34.44
1820	AMEX	QDF	Tue, Mar 17, 2020	34.89	36.50	33.96	35.99
1819	AMEX	QDF	Mon, Mar 16, 2020	34.30	36.87	33.69	34.52
1818	AMEX	QDF	Fri, Mar 13, 2020	37.31	38.83	35.74	38.83
1817	AMEX	QDF	Thu, Mar 12, 2020	36.39	37.67	35.32	35.32
1816	AMEX	QDF	Wed, Mar 11, 2020	40.20	40.20	38.81	39.26
1815	AMEX	QDF	Tue, Mar 10, 2020	40.68	41.35	39.28	41.35
1814	AMEX	QDF	Mon, Mar 9, 2020	39.51	40.77	38.22	39.27
1813	AMEX	QDF	Fri, Mar 6, 2020	42.02	43.02	41.89	42.85
1812	AMEX	QDF	Thu, Mar 5, 2020	43.93	44.35	43.28	43.66
1811	AMEX	QDF	Wed, Mar 4, 2020	44.04	45.05	43.73	45.05
1810	AMEX	QDF	Tue, Mar 3, 2020	44.64	45.07	42.93	43.25
1809	AMEX	QDF	Mon, Mar 2, 2020	43.04	44.53	42.46	44.53
1808	AMEX	QDF	Fri, Feb 28, 2020	41.93	42.70	41.47	42.69
1807	AMEX	QDF	Thu, Feb 27, 2020	44.33	45.04	43.38	43.38
1806	AMEX	QDF	Wed, Feb 26, 2020	45.67	46.26	45.20	45.20
1805	AMEX	QDF	Tue, Feb 25, 2020	47.21	47.21	45.48	45.61
1804	AMEX	QDF	Mon, Feb 24, 2020	47.16	47.44	46.88	47.01
1803	AMEX	QDF	Fri, Feb 21, 2020	48.75	48.77	48.41	48.54
1802	AMEX	QDF	Thu, Feb 20, 2020	48.86	49.01	48.49	48.90
1801	AMEX	QDF	Wed, Feb 19, 2020	48.94	49.01	48.88	48.94
1800	AMEX	QDF	Tue, Feb 18, 2020	48.93	48.96	48.59	48.79
1799	AMEX	QDF	Fri, Feb 14, 2020	49.08	49.08	48.84	49.03
1798	AMEX	QDF	Thu, Feb 13, 2020	49.04	49.23	48.92	49.13
1797	AMEX	QDF	Wed, Feb 12, 2020	49.39	49.40	49.23	49.36
1796	AMEX	QDF	Tue, Feb 11, 2020	49.16	49.21	49.02	49.08
1795	AMEX	QDF	Mon, Feb 10, 2020	48.50	48.92	48.50	48.92
1794	AMEX	QDF	Fri, Feb 7, 2020	48.76	48.81	48.56	48.63
1793	AMEX	QDF	Thu, Feb 6, 2020	49.11	49.11	48.89	48.90
1792	AMEX	QDF	Wed, Feb 5, 2020	48.45	48.91	48.45	48.86
1791	AMEX	QDF	Tue, Feb 4, 2020	47.93	48.22	47.93	48.08
1790	AMEX	QDF	Mon, Feb 3, 2020	47.49	47.65	47.28	47.35
1789	AMEX	QDF	Fri, Jan 31, 2020	47.73	47.74	46.96	47.10
1788	AMEX	QDF	Thu, Jan 30, 2020	47.79	48.11	47.51	48.10
1787	AMEX	QDF	Wed, Jan 29, 2020	48.23	48.25	47.99	47.99
1786	AMEX	QDF	Tue, Jan 28, 2020	47.94	48.22	47.83	48.11
1785	AMEX	QDF	Mon, Jan 27, 2020	47.67	47.90	47.67	47.72
1784	AMEX	QDF	Fri, Jan 24, 2020	49.00	49.00	48.24	48.44
1783	AMEX	QDF	Thu, Jan 23, 2020	48.98	49.04	48.64	49.01
1782	AMEX	QDF	Wed, Jan 22, 2020	49.14	49.26	49.01	49.08
1781	AMEX	QDF	Tue, Jan 21, 2020	49.05	49.22	48.98	49.06
1780	AMEX	QDF	Fri, Jan 17, 2020	49.32	49.32	49.19	49.31
1779	AMEX	QDF	Thu, Jan 16, 2020	49.03	49.20	49.01	49.20
1778	AMEX	QDF	Wed, Jan 15, 2020	48.65	48.95	48.65	48.78
1777	AMEX	QDF	Tue, Jan 14, 2020	48.62	48.89	48.62	48.74
1776	AMEX	QDF	Mon, Jan 13, 2020	48.45	48.67	48.36	48.64
1775	AMEX	QDF	Fri, Jan 10, 2020	48.62	48.62	48.31	48.36
1774	AMEX	QDF	Thu, Jan 9, 2020	48.50	48.51	48.34	48.48
1773	AMEX	QDF	Wed, Jan 8, 2020	48.15	48.51	48.08	48.34
1772	AMEX	QDF	Tue, Jan 7, 2020	48.19	48.23	48.04	48.10
1771	AMEX	QDF	Mon, Jan 6, 2020	48.04	48.29	48.00	48.28
1770	AMEX	QDF	Fri, Jan 3, 2020	48.20	48.41	48.20	48.23
1769	AMEX	QDF	Thu, Jan 2, 2020	48.65	48.69	48.41	48.64
1768	AMEX	QDF	Tue, Dec 31, 2019	48.28	48.51	48.28	48.48
1767	AMEX	QDF	Mon, Dec 30, 2019	48.57	48.57	48.28	48.31
1766	AMEX	QDF	Fri, Dec 27, 2019	48.71	48.71	48.48	48.52
1765	AMEX	QDF	Thu, Dec 26, 2019	48.51	48.56	48.45	48.55
1764	AMEX	QDF	Tue, Dec 24, 2019	48.50	48.50	48.37	48.43
1763	AMEX	QDF	Mon, Dec 23, 2019	48.48	48.48	48.40	48.42
1762	AMEX	QDF	Fri, Dec 20, 2019	48.29	48.50	48.29	48.37
1761	AMEX	QDF	Thu, Dec 19, 2019	48.72	48.80	48.68	48.16
1760	AMEX	QDF	Wed, Dec 18, 2019	48.62	48.72	48.58	48.65
1759	AMEX	QDF	Tue, Dec 17, 2019	48.62	48.67	48.56	48.58
1758	AMEX	QDF	Mon, Dec 16, 2019	48.40	48.64	48.40	48.52
1757	AMEX	QDF	Fri, Dec 13, 2019	48.21	48.43	48.00	48.16
1756	AMEX	QDF	Thu, Dec 12, 2019	47.71	48.30	47.68	48.24
1755	AMEX	QDF	Wed, Dec 11, 2019	47.67	47.79	47.61	47.69
1754	AMEX	QDF	Tue, Dec 10, 2019	47.62	47.75	47.56	47.64
1753	AMEX	QDF	Mon, Dec 9, 2019	47.73	47.83	47.68	47.68
1752	AMEX	QDF	Fri, Dec 6, 2019	47.70	47.91	47.70	47.80
1751	AMEX	QDF	Thu, Dec 5, 2019	47.35	47.41	47.18	47.41
1750	AMEX	QDF	Wed, Dec 4, 2019	47.13	47.39	47.13	47.30
1749	AMEX	QDF	Tue, Dec 3, 2019	46.89	46.95	46.65	46.93
1748	AMEX	QDF	Mon, Dec 2, 2019	47.64	47.64	47.31	47.34
1747	AMEX	QDF	Fri, Nov 29, 2019	47.75	47.81	47.63	47.66
1746	AMEX	QDF	Wed, Nov 27, 2019	47.80	47.88	47.68	47.88
1745	AMEX	QDF	Tue, Nov 26, 2019	47.62	47.71	47.54	47.68
1744	AMEX	QDF	Mon, Nov 25, 2019	47.44	47.60	47.44	47.58
1743	AMEX	QDF	Fri, Nov 22, 2019	47.25	47.33	47.16	47.28
1742	AMEX	QDF	Thu, Nov 21, 2019	47.17	47.20	46.97	47.15
1741	AMEX	QDF	Wed, Nov 20, 2019	47.29	47.33	46.95	47.17
1740	AMEX	QDF	Tue, Nov 19, 2019	47.67	47.67	47.41	47.46
1739	AMEX	QDF	Mon, Nov 18, 2019	47.65	47.71	47.52	47.66
1738	AMEX	QDF	Fri, Nov 15, 2019	47.56	47.69	47.42	47.69
1737	AMEX	QDF	Thu, Nov 14, 2019	47.17	47.34	47.14	47.31
1736	AMEX	QDF	Wed, Nov 13, 2019	47.16	47.42	47.16	47.33
1735	AMEX	QDF	Tue, Nov 12, 2019	47.44	47.61	47.33	47.38
1734	AMEX	QDF	Mon, Nov 11, 2019	47.26	47.41	47.25	47.37
1733	AMEX	QDF	Fri, Nov 8, 2019	47.20	47.48	47.05	47.47
1732	AMEX	QDF	Thu, Nov 7, 2019	47.42	47.53	47.24	47.31
1731	AMEX	QDF	Wed, Nov 6, 2019	47.18	47.21	47.01	47.16
1730	AMEX	QDF	Tue, Nov 5, 2019	47.12	47.28	47.11	47.18
1729	AMEX	QDF	Mon, Nov 4, 2019	47.05	47.12	47.02	47.10
1728	AMEX	QDF	Fri, Nov 1, 2019	46.59	46.83	46.58	46.83
1727	AMEX	QDF	Thu, Oct 31, 2019	46.34	46.34	46.05	46.34
1726	AMEX	QDF	Wed, Oct 30, 2019	46.55	46.55	46.27	46.54
1725	AMEX	QDF	Tue, Oct 29, 2019	46.40	46.62	46.40	46.49
1724	AMEX	QDF	Mon, Oct 28, 2019	46.42	46.57	46.41	46.43
1723	AMEX	QDF	Fri, Oct 25, 2019	45.89	46.25	45.89	46.23
1722	AMEX	QDF	Thu, Oct 24, 2019	46.05	46.09	45.71	45.85
1721	AMEX	QDF	Wed, Oct 23, 2019	45.70	45.88	45.69	45.88
1720	AMEX	QDF	Tue, Oct 22, 2019	45.88	46.06	45.78	45.85
1719	AMEX	QDF	Mon, Oct 21, 2019	45.72	45.86	45.69	45.83
1718	AMEX	QDF	Fri, Oct 18, 2019	45.50	45.59	45.41	45.54
1717	AMEX	QDF	Thu, Oct 17, 2019	45.63	45.73	45.46	45.63
1716	AMEX	QDF	Wed, Oct 16, 2019	45.55	45.67	45.45	45.50
1715	AMEX	QDF	Tue, Oct 15, 2019	45.31	45.71	45.27	45.61
1714	AMEX	QDF	Mon, Oct 14, 2019	45.15	45.23	45.09	45.15
1713	AMEX	QDF	Fri, Oct 11, 2019	45.14	45.60	45.14	45.26
1712	AMEX	QDF	Thu, Oct 10, 2019	44.47	44.78	44.39	44.65
1711	AMEX	QDF	Wed, Oct 9, 2019	44.38	44.51	44.20	44.35
1710	AMEX	QDF	Tue, Oct 8, 2019	44.43	44.47	44.07	44.07
1709	AMEX	QDF	Mon, Oct 7, 2019	44.70	45.04	44.70	44.70
1708	AMEX	QDF	Fri, Oct 4, 2019	44.46	44.90	44.46	44.89
1707	AMEX	QDF	Thu, Oct 3, 2019	44.11	44.35	43.61	44.35
1706	AMEX	QDF	Wed, Oct 2, 2019	44.61	44.61	43.89	44.08
1705	AMEX	QDF	Tue, Oct 1, 2019	45.58	45.58	44.80	44.82
1704	AMEX	QDF	Mon, Sep 30, 2019	45.29	45.54	45.29	45.44
1703	AMEX	QDF	Fri, Sep 27, 2019	45.39	45.47	44.98	45.17
1702	AMEX	QDF	Thu, Sep 26, 2019	45.46	45.46	45.17	45.27
1701	AMEX	QDF	Wed, Sep 25, 2019	45.07	45.44	45.01	45.40
1700	AMEX	QDF	Tue, Sep 24, 2019	45.63	45.63	44.97	45.09
1699	AMEX	QDF	Mon, Sep 23, 2019	45.22	45.52	45.22	45.43
1698	AMEX	QDF	Fri, Sep 20, 2019	45.59	45.72	45.35	45.38
1697	AMEX	QDF	Thu, Sep 19, 2019	45.85	45.99	45.73	45.51
1696	AMEX	QDF	Wed, Sep 18, 2019	45.76	45.79	45.44	45.79
1695	AMEX	QDF	Tue, Sep 17, 2019	45.72	45.77	45.59	45.74
1694	AMEX	QDF	Mon, Sep 16, 2019	45.69	45.83	45.68	45.78
1693	AMEX	QDF	Fri, Sep 13, 2019	46.02	46.12	45.83	45.89
1692	AMEX	QDF	Thu, Sep 12, 2019	46.04	46.10	45.77	45.94
1691	AMEX	QDF	Wed, Sep 11, 2019	45.66	45.94	45.47	45.94
1690	AMEX	QDF	Tue, Sep 10, 2019	45.20	45.61	45.15	45.61
1689	AMEX	QDF	Mon, Sep 9, 2019	45.08	45.26	45.03	45.24
1688	AMEX	QDF	Fri, Sep 6, 2019	44.93	45.05	44.80	44.95
1687	AMEX	QDF	Thu, Sep 5, 2019	44.65	44.99	44.65	44.83
1686	AMEX	QDF	Wed, Sep 4, 2019	44.06	44.23	44.00	44.23
1685	AMEX	QDF	Tue, Sep 3, 2019	43.65	43.78	43.48	43.68
1684	AMEX	QDF	Fri, Aug 30, 2019	44.13	44.14	43.86	44.00
1683	AMEX	QDF	Thu, Aug 29, 2019	43.87	43.98	43.67	43.93
1682	AMEX	QDF	Wed, Aug 28, 2019	43.08	43.52	43.02	43.48
1681	AMEX	QDF	Tue, Aug 27, 2019	43.69	43.73	43.14	43.24
1680	AMEX	QDF	Mon, Aug 26, 2019	43.36	43.46	43.16	43.46
1679	AMEX	QDF	Fri, Aug 23, 2019	43.98	44.22	42.85	43.03
1678	AMEX	QDF	Thu, Aug 22, 2019	44.29	44.38	43.98	44.26
1677	AMEX	QDF	Wed, Aug 21, 2019	44.16	44.22	44.07	44.18
1676	AMEX	QDF	Tue, Aug 20, 2019	44.14	44.14	43.80	43.80
1675	AMEX	QDF	Mon, Aug 19, 2019	44.00	44.23	44.00	44.15
1674	AMEX	QDF	Fri, Aug 16, 2019	43.08	43.63	43.00	43.54
1673	AMEX	QDF	Thu, Aug 15, 2019	43.02	43.06	42.56	42.84
1672	AMEX	QDF	Wed, Aug 14, 2019	43.66	43.66	42.98	43.02
1671	AMEX	QDF	Tue, Aug 13, 2019	43.59	44.60	43.59	44.32
1670	AMEX	QDF	Mon, Aug 12, 2019	43.91	43.98	41.72	43.71
1669	AMEX	QDF	Fri, Aug 9, 2019	44.44	44.44	43.85	44.14
1668	AMEX	QDF	Thu, Aug 8, 2019	44.00	44.52	44.00	44.50
1667	AMEX	QDF	Wed, Aug 7, 2019	43.30	43.81	42.92	43.72
1666	AMEX	QDF	Tue, Aug 6, 2019	43.54	43.77	43.28	43.72
1665	AMEX	QDF	Mon, Aug 5, 2019	43.97	43.97	42.98	43.25
1664	AMEX	QDF	Fri, Aug 2, 2019	44.70	44.70	44.35	44.54
1663	AMEX	QDF	Thu, Aug 1, 2019	45.47	45.89	44.82	44.87
1662	AMEX	QDF	Wed, Jul 31, 2019	45.87	45.98	45.09	45.48
1661	AMEX	QDF	Tue, Jul 30, 2019	45.79	45.91	45.76	45.91
1660	AMEX	QDF	Mon, Jul 29, 2019	45.97	46.05	45.88	46.01
1659	AMEX	QDF	Fri, Jul 26, 2019	45.85	46.02	45.82	45.99
1658	AMEX	QDF	Thu, Jul 25, 2019	45.96	45.96	45.67	45.77
1657	AMEX	QDF	Wed, Jul 24, 2019	45.60	46.02	45.60	46.02
1656	AMEX	QDF	Tue, Jul 23, 2019	45.48	45.68	45.39	45.64
1655	AMEX	QDF	Mon, Jul 22, 2019	45.42	45.42	45.22	45.31
1654	AMEX	QDF	Fri, Jul 19, 2019	45.72	45.77	45.32	45.32
1653	AMEX	QDF	Thu, Jul 18, 2019	45.31	45.64	45.27	45.58
1652	AMEX	QDF	Wed, Jul 17, 2019	45.68	45.68	45.29	45.29
1651	AMEX	QDF	Tue, Jul 16, 2019	45.73	45.82	45.63	45.64
1650	AMEX	QDF	Mon, Jul 15, 2019	45.80	45.81	45.70	45.79
1649	AMEX	QDF	Fri, Jul 12, 2019	45.56	45.73	45.56	45.71
1648	AMEX	QDF	Thu, Jul 11, 2019	45.52	45.52	45.25	45.45
1647	AMEX	QDF	Wed, Jul 10, 2019	45.46	45.56	45.32	45.41
1646	AMEX	QDF	Tue, Jul 9, 2019	45.09	45.28	45.09	45.22
1645	AMEX	QDF	Mon, Jul 8, 2019	45.34	45.45	45.21	45.27
1644	AMEX	QDF	Fri, Jul 5, 2019	45.35	45.60	45.24	45.52
1643	AMEX	QDF	Wed, Jul 3, 2019	45.36	45.60	45.36	45.60
1642	AMEX	QDF	Tue, Jul 2, 2019	45.16	45.26	45.04	45.26
1641	AMEX	QDF	Mon, Jul 1, 2019	45.41	45.46	44.98	45.17
1640	AMEX	QDF	Fri, Jun 28, 2019	44.78	44.92	44.76	44.86
1639	AMEX	QDF	Thu, Jun 27, 2019	44.57	44.71	44.57	44.65
1638	AMEX	QDF	Wed, Jun 26, 2019	44.65	44.68	44.47	44.49
1637	AMEX	QDF	Tue, Jun 25, 2019	44.91	44.91	44.46	44.46
1636	AMEX	QDF	Mon, Jun 24, 2019	45.06	45.12	44.90	44.95
1635	AMEX	QDF	Fri, Jun 21, 2019	45.07	45.17	44.94	45.07
1634	AMEX	QDF	Thu, Jun 20, 2019	45.50	45.54	45.16	45.10
1633	AMEX	QDF	Wed, Jun 19, 2019	44.97	45.10	44.86	45.05
1632	AMEX	QDF	Tue, Jun 18, 2019	44.70	45.11	44.70	44.94
1631	AMEX	QDF	Mon, Jun 17, 2019	44.47	44.61	44.42	44.48
1630	AMEX	QDF	Fri, Jun 14, 2019	44.56	44.56	44.35	44.46
1629	AMEX	QDF	Thu, Jun 13, 2019	44.52	44.69	44.45	44.66
1628	AMEX	QDF	Wed, Jun 12, 2019	44.46	44.51	44.33	44.35
1627	AMEX	QDF	Tue, Jun 11, 2019	44.64	44.79	44.43	44.49
1626	AMEX	QDF	Mon, Jun 10, 2019	44.44	44.60	44.35	44.35
1625	AMEX	QDF	Fri, Jun 7, 2019	44.09	44.43	44.09	44.22
1624	AMEX	QDF	Thu, Jun 6, 2019	43.74	44.02	43.61	43.87
1623	AMEX	QDF	Wed, Jun 5, 2019	43.62	43.68	43.28	43.68
1622	AMEX	QDF	Tue, Jun 4, 2019	42.90	43.42	42.90	43.38
1621	AMEX	QDF	Mon, Jun 3, 2019	42.34	42.71	42.33	42.52
1620	AMEX	QDF	Fri, May 31, 2019	42.55	42.57	42.26	42.26
1619	AMEX	QDF	Thu, May 30, 2019	43.08	43.21	42.79	42.95
1618	AMEX	QDF	Wed, May 29, 2019	43.10	43.14	42.78	42.96
1617	AMEX	QDF	Tue, May 28, 2019	43.91	44.00	43.30	43.30
1616	AMEX	QDF	Fri, May 24, 2019	43.98	43.99	43.73	43.86
1615	AMEX	QDF	Thu, May 23, 2019	43.76	43.90	43.56	43.77
1614	AMEX	QDF	Wed, May 22, 2019	44.45	44.49	44.26	44.35
1613	AMEX	QDF	Tue, May 21, 2019	44.39	44.64	44.39	44.57
1612	AMEX	QDF	Mon, May 20, 2019	44.13	44.40	44.06	44.16
1611	AMEX	QDF	Fri, May 17, 2019	44.35	44.79	44.35	44.39
1610	AMEX	QDF	Thu, May 16, 2019	44.50	44.89	44.50	44.67
1609	AMEX	QDF	Wed, May 15, 2019	43.85	44.40	43.85	44.28
1608	AMEX	QDF	Tue, May 14, 2019	44.02	44.34	44.02	44.08
1607	AMEX	QDF	Mon, May 13, 2019	44.12	44.12	43.56	43.70
1606	AMEX	QDF	Fri, May 10, 2019	44.39	44.88	43.97	44.76
1605	AMEX	QDF	Thu, May 9, 2019	44.47	44.66	44.07	44.57
1604	AMEX	QDF	Wed, May 8, 2019	44.75	44.98	44.68	44.69
1603	AMEX	QDF	Tue, May 7, 2019	45.15	45.15	44.49	44.80
1602	AMEX	QDF	Mon, May 6, 2019	45.13	45.64	45.13	45.58
1601	AMEX	QDF	Fri, May 3, 2019	45.61	45.83	45.58	45.80
1600	AMEX	QDF	Thu, May 2, 2019	45.44	45.67	45.23	45.44
1599	AMEX	QDF	Wed, May 1, 2019	45.93	46.02	45.51	45.51
1598	AMEX	QDF	Tue, Apr 30, 2019	45.77	45.91	45.54	45.90
1597	AMEX	QDF	Mon, Apr 29, 2019	45.67	45.80	45.66	45.66
1596	AMEX	QDF	Fri, Apr 26, 2019	45.53	45.71	45.46	45.71
1595	AMEX	QDF	Thu, Apr 25, 2019	45.66	45.71	45.45	45.56
1594	AMEX	QDF	Wed, Apr 24, 2019	45.91	46.01	45.81	45.82
1593	AMEX	QDF	Tue, Apr 23, 2019	45.67	46.03	45.65	45.97
1592	AMEX	QDF	Mon, Apr 22, 2019	45.63	45.72	45.54	45.60
1591	AMEX	QDF	Thu, Apr 18, 2019	45.85	45.85	45.57	45.75
1590	AMEX	QDF	Wed, Apr 17, 2019	46.06	46.06	45.71	45.74
1589	AMEX	QDF	Tue, Apr 16, 2019	45.96	45.97	45.83	45.93
1588	AMEX	QDF	Mon, Apr 15, 2019	45.84	45.86	45.71	45.79
1587	AMEX	QDF	Fri, Apr 12, 2019	45.81	45.90	45.71	45.89
1586	AMEX	QDF	Thu, Apr 11, 2019	45.62	45.68	45.49	45.58
1585	AMEX	QDF	Wed, Apr 10, 2019	45.36	45.56	45.33	45.53
1584	AMEX	QDF	Tue, Apr 9, 2019	45.53	45.53	45.25	45.31
1583	AMEX	QDF	Mon, Apr 8, 2019	45.66	45.76	45.57	45.76
1582	AMEX	QDF	Fri, Apr 5, 2019	45.67	45.74	45.62	45.74
1581	AMEX	QDF	Thu, Apr 4, 2019	45.40	45.55	45.37	45.55
1580	AMEX	QDF	Wed, Apr 3, 2019	45.47	45.56	45.26	45.36
1579	AMEX	QDF	Tue, Apr 2, 2019	45.32	45.32	45.16	45.28
1578	AMEX	QDF	Mon, Apr 1, 2019	45.10	45.39	45.01	45.35
1577	AMEX	QDF	Fri, Mar 29, 2019	44.81	44.82	44.61	44.80
1576	AMEX	QDF	Thu, Mar 28, 2019	44.55	44.67	44.33	44.54
1575	AMEX	QDF	Wed, Mar 27, 2019	44.54	44.62	44.12	44.39
1574	AMEX	QDF	Tue, Mar 26, 2019	44.47	44.65	44.29	44.53
1573	AMEX	QDF	Mon, Mar 25, 2019	44.12	44.31	43.95	44.14
1572	AMEX	QDF	Fri, Mar 22, 2019	44.86	44.94	44.21	44.23
1571	AMEX	QDF	Thu, Mar 21, 2019	44.37	45.16	44.37	45.08
1570	AMEX	QDF	Wed, Mar 20, 2019	44.64	44.82	44.36	44.48
1569	AMEX	QDF	Tue, Mar 19, 2019	44.94	45.05	44.58	44.73
1568	AMEX	QDF	Mon, Mar 18, 2019	44.65	44.81	44.58	44.77
1567	AMEX	QDF	Fri, Mar 15, 2019	44.48	44.72	44.48	44.63
1566	AMEX	QDF	Thu, Mar 14, 2019	44.53	44.60	44.48	44.36
1565	AMEX	QDF	Wed, Mar 13, 2019	44.47	44.68	44.41	44.56
1564	AMEX	QDF	Tue, Mar 12, 2019	44.31	44.43	44.26	44.33
1563	AMEX	QDF	Mon, Mar 11, 2019	43.70	44.22	43.70	44.22
1562	AMEX	QDF	Fri, Mar 8, 2019	43.42	43.61	43.32	43.57
1561	AMEX	QDF	Thu, Mar 7, 2019	44.03	44.03	43.64	43.75
1560	AMEX	QDF	Wed, Mar 6, 2019	44.29	44.29	44.04	44.04
1559	AMEX	QDF	Tue, Mar 5, 2019	44.44	44.44	44.25	44.31
1558	AMEX	QDF	Mon, Mar 4, 2019	44.71	44.73	44.02	44.42
1557	AMEX	QDF	Fri, Mar 1, 2019	44.74	44.78	44.37	44.57
1556	AMEX	QDF	Thu, Feb 28, 2019	44.46	44.55	44.38	44.43
1555	AMEX	QDF	Wed, Feb 27, 2019	44.50	44.61	44.35	44.57
1554	AMEX	QDF	Tue, Feb 26, 2019	44.52	44.70	44.49	44.55
1553	AMEX	QDF	Mon, Feb 25, 2019	44.78	44.86	44.61	44.63
1552	AMEX	QDF	Fri, Feb 22, 2019	44.35	44.62	44.35	44.60
1551	AMEX	QDF	Thu, Feb 21, 2019	44.30	44.33	44.07	44.23
1550	AMEX	QDF	Wed, Feb 20, 2019	44.26	44.45	44.23	44.39
1549	AMEX	QDF	Tue, Feb 19, 2019	44.05	44.37	44.05	44.23
1548	AMEX	QDF	Fri, Feb 15, 2019	43.92	44.16	43.92	44.16
1547	AMEX	QDF	Thu, Feb 14, 2019	43.59	43.83	43.51	43.66
1546	AMEX	QDF	Wed, Feb 13, 2019	43.61	43.81	43.56	43.72
1545	AMEX	QDF	Tue, Feb 12, 2019	43.25	43.58	43.25	43.49
1544	AMEX	QDF	Mon, Feb 11, 2019	43.04	43.04	42.92	42.97
1543	AMEX	QDF	Fri, Feb 8, 2019	42.76	42.96	42.58	42.96
1542	AMEX	QDF	Thu, Feb 7, 2019	42.98	43.10	42.65	42.94
1541	AMEX	QDF	Wed, Feb 6, 2019	43.13	43.26	43.13	43.17
1540	AMEX	QDF	Tue, Feb 5, 2019	43.09	43.25	43.04	43.22
1539	AMEX	QDF	Mon, Feb 4, 2019	42.77	43.04	42.64	43.02
1538	AMEX	QDF	Fri, Feb 1, 2019	42.87	42.91	42.65	42.82
1537	AMEX	QDF	Thu, Jan 31, 2019	42.37	42.83	42.35	42.78
1536	AMEX	QDF	Wed, Jan 30, 2019	42.22	42.57	41.92	42.44
1535	AMEX	QDF	Tue, Jan 29, 2019	41.96	42.03	41.82	41.95
1534	AMEX	QDF	Mon, Jan 28, 2019	41.75	41.89	41.67	41.86
1533	AMEX	QDF	Fri, Jan 25, 2019	42.04	42.22	42.03	42.09
1532	AMEX	QDF	Thu, Jan 24, 2019	41.75	41.88	41.58	41.78
1531	AMEX	QDF	Wed, Jan 23, 2019	41.90	41.98	41.40	41.79
1530	AMEX	QDF	Tue, Jan 22, 2019	42.01	42.01	41.46	41.70
1529	AMEX	QDF	Fri, Jan 18, 2019	41.95	42.33	41.88	42.28
1528	AMEX	QDF	Thu, Jan 17, 2019	41.23	41.79	41.23	41.61
1527	AMEX	QDF	Wed, Jan 16, 2019	41.29	41.42	41.21	41.27
1526	AMEX	QDF	Tue, Jan 15, 2019	40.93	41.19	40.89	41.18
1525	AMEX	QDF	Mon, Jan 14, 2019	40.81	41.03	40.81	40.92
1524	AMEX	QDF	Fri, Jan 11, 2019	40.93	41.18	40.87	41.14
1523	AMEX	QDF	Thu, Jan 10, 2019	40.84	41.17	40.65	41.16
1522	AMEX	QDF	Wed, Jan 9, 2019	41.08	41.24	40.88	41.07
1521	AMEX	QDF	Tue, Jan 8, 2019	40.83	40.95	40.53	40.88
1520	AMEX	QDF	Mon, Jan 7, 2019	40.19	40.78	40.03	40.44
1519	AMEX	QDF	Fri, Jan 4, 2019	39.46	40.25	39.46	40.17
1518	AMEX	QDF	Thu, Jan 3, 2019	39.53	39.59	38.96	39.01
1517	AMEX	QDF	Wed, Jan 2, 2019	39.18	39.95	39.18	39.82
1516	AMEX	QDF	Mon, Dec 31, 2018	39.69	39.81	39.37	39.81
1515	AMEX	QDF	Fri, Dec 28, 2018	39.70	39.98	39.33	39.44
1514	AMEX	QDF	Thu, Dec 27, 2018	38.64	39.49	38.12	39.47
1513	AMEX	QDF	Wed, Dec 26, 2018	37.58	39.15	37.29	39.15
1512	AMEX	QDF	Mon, Dec 24, 2018	38.19	38.27	37.35	37.39
1511	AMEX	QDF	Fri, Dec 21, 2018	39.10	39.71	38.35	38.44
1510	AMEX	QDF	Thu, Dec 20, 2018	40.32	40.57	39.54	39.03
1509	AMEX	QDF	Wed, Dec 19, 2018	41.18	41.81	40.34	40.56
1508	AMEX	QDF	Tue, Dec 18, 2018	41.51	41.66	40.97	41.17
1507	AMEX	QDF	Mon, Dec 17, 2018	41.95	42.13	40.98	41.24
1506	AMEX	QDF	Fri, Dec 14, 2018	42.51	42.72	42.03	42.15
1505	AMEX	QDF	Thu, Dec 13, 2018	43.01	43.18	42.69	42.89
1504	AMEX	QDF	Wed, Dec 12, 2018	43.19	43.45	42.95	42.96
1503	AMEX	QDF	Tue, Dec 11, 2018	43.29	43.39	42.58	42.79
1502	AMEX	QDF	Mon, Dec 10, 2018	42.91	42.97	42.05	42.80
1501	AMEX	QDF	Fri, Dec 7, 2018	43.77	44.00	42.78	42.92
1500	AMEX	QDF	Thu, Dec 6, 2018	43.33	43.84	42.65	43.84
1499	AMEX	QDF	Tue, Dec 4, 2018	45.13	45.16	43.84	43.88
1498	AMEX	QDF	Mon, Dec 3, 2018	45.36	45.36	44.79	45.20
1497	AMEX	QDF	Fri, Nov 30, 2018	44.46	44.89	44.46	44.78
1496	AMEX	QDF	Thu, Nov 29, 2018	44.55	44.75	44.33	44.51
1495	AMEX	QDF	Wed, Nov 28, 2018	43.89	44.62	43.72	44.62
1494	AMEX	QDF	Tue, Nov 27, 2018	43.40	43.75	43.37	43.72
1493	AMEX	QDF	Mon, Nov 26, 2018	43.34	43.59	43.27	43.58
1492	AMEX	QDF	Fri, Nov 23, 2018	43.02	43.20	42.98	43.01
1491	AMEX	QDF	Wed, Nov 21, 2018	43.44	43.56	43.28	43.29
1490	AMEX	QDF	Tue, Nov 20, 2018	43.46	43.62	43.10	43.19
1489	AMEX	QDF	Mon, Nov 19, 2018	44.61	44.64	43.94	44.13
1488	AMEX	QDF	Fri, Nov 16, 2018	44.27	44.73	44.26	44.63
1487	AMEX	QDF	Thu, Nov 15, 2018	44.02	44.56	43.70	44.50
1486	AMEX	QDF	Wed, Nov 14, 2018	45.00	45.01	44.02	44.27
1485	AMEX	QDF	Tue, Nov 13, 2018	44.87	45.08	44.58	44.64
1484	AMEX	QDF	Mon, Nov 12, 2018	45.47	45.62	44.81	44.84
1483	AMEX	QDF	Fri, Nov 9, 2018	45.79	45.79	45.41	45.63
1482	AMEX	QDF	Thu, Nov 8, 2018	45.87	46.11	45.80	45.98
1481	AMEX	QDF	Wed, Nov 7, 2018	45.50	46.04	45.37	46.00
1480	AMEX	QDF	Tue, Nov 6, 2018	45.01	45.25	45.00	45.22
1479	AMEX	QDF	Mon, Nov 5, 2018	44.73	45.18	44.73	45.05
1478	AMEX	QDF	Fri, Nov 2, 2018	45.20	45.20	44.38	44.70
1477	AMEX	QDF	Thu, Nov 1, 2018	44.63	44.93	44.51	44.85
1476	AMEX	QDF	Wed, Oct 31, 2018	44.64	44.97	44.53	44.53
1475	AMEX	QDF	Tue, Oct 30, 2018	43.62	44.41	43.62	44.36
1474	AMEX	QDF	Mon, Oct 29, 2018	44.03	44.37	43.05	43.58
1473	AMEX	QDF	Fri, Oct 26, 2018	43.83	44.06	43.19	43.62
1472	AMEX	QDF	Thu, Oct 25, 2018	43.81	44.49	43.75	44.25
1471	AMEX	QDF	Wed, Oct 24, 2018	44.65	44.65	43.52	43.59
1470	AMEX	QDF	Tue, Oct 23, 2018	44.33	44.88	43.96	44.65
1469	AMEX	QDF	Mon, Oct 22, 2018	45.18	45.34	44.89	44.97
1468	AMEX	QDF	Fri, Oct 19, 2018	45.25	45.47	45.06	45.10
1467	AMEX	QDF	Thu, Oct 18, 2018	45.56	45.75	45.03	45.24
1466	AMEX	QDF	Wed, Oct 17, 2018	45.72	45.83	45.31	45.70
1465	AMEX	QDF	Tue, Oct 16, 2018	45.23	45.75	45.17	45.71
1464	AMEX	QDF	Mon, Oct 15, 2018	45.12	45.41	45.01	45.01
1463	AMEX	QDF	Fri, Oct 12, 2018	45.37	45.37	44.68	45.21
1462	AMEX	QDF	Thu, Oct 11, 2018	45.70	45.87	44.58	44.79
1461	AMEX	QDF	Wed, Oct 10, 2018	47.00	47.00	45.84	45.86
1460	AMEX	QDF	Tue, Oct 9, 2018	47.06	47.25	47.00	47.04
1459	AMEX	QDF	Mon, Oct 8, 2018	46.98	47.22	46.85	47.17
1458	AMEX	QDF	Fri, Oct 5, 2018	47.25	47.34	46.83	47.04
1457	AMEX	QDF	Thu, Oct 4, 2018	47.49	47.49	47.01	47.25
1456	AMEX	QDF	Wed, Oct 3, 2018	47.64	47.77	47.52	47.57
1455	AMEX	QDF	Tue, Oct 2, 2018	47.47	47.60	47.37	47.46
1454	AMEX	QDF	Mon, Oct 1, 2018	47.50	47.62	47.36	47.46
1453	AMEX	QDF	Fri, Sep 28, 2018	47.16	47.42	47.14	47.33
1452	AMEX	QDF	Thu, Sep 27, 2018	47.23	47.46	47.21	47.24
1451	AMEX	QDF	Wed, Sep 26, 2018	47.36	47.56	47.15	47.16
1450	AMEX	QDF	Tue, Sep 25, 2018	47.54	47.55	47.32	47.33
1449	AMEX	QDF	Mon, Sep 24, 2018	47.81	47.81	47.40	47.45
1448	AMEX	QDF	Fri, Sep 21, 2018	48.06	48.14	48.02	47.74
1447	AMEX	QDF	Thu, Sep 20, 2018	47.74	47.94	47.70	47.93
1446	AMEX	QDF	Wed, Sep 19, 2018	47.70	47.80	47.54	47.56
1445	AMEX	QDF	Tue, Sep 18, 2018	47.70	47.82	47.63	47.72
1444	AMEX	QDF	Mon, Sep 17, 2018	47.75	47.75	47.50	47.55
1443	AMEX	QDF	Fri, Sep 14, 2018	47.79	47.79	47.57	47.74
1442	AMEX	QDF	Thu, Sep 13, 2018	47.62	47.71	47.59	47.71
1441	AMEX	QDF	Wed, Sep 12, 2018	47.46	47.65	47.44	47.52
1440	AMEX	QDF	Tue, Sep 11, 2018	47.32	47.56	47.29	47.50
1439	AMEX	QDF	Mon, Sep 10, 2018	47.59	47.59	47.37	47.42
1438	AMEX	QDF	Fri, Sep 7, 2018	47.41	47.54	47.27	47.34
1437	AMEX	QDF	Thu, Sep 6, 2018	47.69	47.72	47.45	47.57
1436	AMEX	QDF	Wed, Sep 5, 2018	47.54	47.72	47.39	47.67
1435	AMEX	QDF	Tue, Sep 4, 2018	47.50	47.65	47.44	47.60
1434	AMEX	QDF	Fri, Aug 31, 2018	47.63	47.63	47.40	47.62
1433	AMEX	QDF	Thu, Aug 30, 2018	47.79	47.81	47.57	47.63
1432	AMEX	QDF	Wed, Aug 29, 2018	47.83	47.98	47.67	47.89
1431	AMEX	QDF	Tue, Aug 28, 2018	47.84	47.86	47.70	47.79
1430	AMEX	QDF	Mon, Aug 27, 2018	47.79	47.87	47.75	47.80
1429	AMEX	QDF	Fri, Aug 24, 2018	47.46	47.59	47.37	47.58
1428	AMEX	QDF	Thu, Aug 23, 2018	47.49	47.56	47.39	47.46
1427	AMEX	QDF	Wed, Aug 22, 2018	47.48	47.61	47.44	47.44
1426	AMEX	QDF	Tue, Aug 21, 2018	47.49	47.63	47.49	47.51
1425	AMEX	QDF	Mon, Aug 20, 2018	47.27	47.48	47.27	47.39
1424	AMEX	QDF	Fri, Aug 17, 2018	46.90	47.27	46.90	47.23
1423	AMEX	QDF	Thu, Aug 16, 2018	46.82	47.02	46.81	46.93
1422	AMEX	QDF	Wed, Aug 15, 2018	46.56	46.56	46.23	46.44
1421	AMEX	QDF	Tue, Aug 14, 2018	46.54	46.85	46.54	46.79
1420	AMEX	QDF	Mon, Aug 13, 2018	46.68	46.71	46.38	46.45
1419	AMEX	QDF	Fri, Aug 10, 2018	46.63	46.71	46.52	46.60
1418	AMEX	QDF	Thu, Aug 9, 2018	47.05	47.06	46.87	46.88
1417	AMEX	QDF	Wed, Aug 8, 2018	47.02	47.06	46.89	47.01
1416	AMEX	QDF	Tue, Aug 7, 2018	46.99	47.10	46.91	47.01
1415	AMEX	QDF	Mon, Aug 6, 2018	46.73	46.92	46.73	46.88
1414	AMEX	QDF	Fri, Aug 3, 2018	46.56	46.80	46.56	46.80
1413	AMEX	QDF	Thu, Aug 2, 2018	46.17	46.63	46.12	46.59
1412	AMEX	QDF	Wed, Aug 1, 2018	46.69	46.69	46.36	46.47
1411	AMEX	QDF	Tue, Jul 31, 2018	46.66	46.86	46.66	46.77
1410	AMEX	QDF	Mon, Jul 30, 2018	46.56	46.58	46.41	46.44
1409	AMEX	QDF	Fri, Jul 27, 2018	46.75	46.76	46.39	46.52
1408	AMEX	QDF	Thu, Jul 26, 2018	46.67	46.92	46.67	46.74
1407	AMEX	QDF	Wed, Jul 25, 2018	46.39	46.70	46.29	46.65
1406	AMEX	QDF	Tue, Jul 24, 2018	46.50	46.60	46.30	46.48
1405	AMEX	QDF	Mon, Jul 23, 2018	46.28	46.41	46.24	46.38
1404	AMEX	QDF	Fri, Jul 20, 2018	46.34	46.35	46.23	46.28
1403	AMEX	QDF	Thu, Jul 19, 2018	46.31	46.45	46.20	46.37
1402	AMEX	QDF	Wed, Jul 18, 2018	46.32	46.46	46.25	46.45
1401	AMEX	QDF	Tue, Jul 17, 2018	46.09	46.39	46.09	46.30
1400	AMEX	QDF	Mon, Jul 16, 2018	46.17	46.23	46.08	46.19
1399	AMEX	QDF	Fri, Jul 13, 2018	46.05	46.30	46.05	46.22
1398	AMEX	QDF	Thu, Jul 12, 2018	46.08	46.18	46.00	46.17
1397	AMEX	QDF	Wed, Jul 11, 2018	46.05	46.13	45.86	45.90
1396	AMEX	QDF	Tue, Jul 10, 2018	46.24	46.32	46.18	46.31
1395	AMEX	QDF	Mon, Jul 9, 2018	45.95	46.18	45.95	46.12
1394	AMEX	QDF	Fri, Jul 6, 2018	45.40	45.87	45.40	45.81
1393	AMEX	QDF	Thu, Jul 5, 2018	45.38	45.49	45.17	45.48
1392	AMEX	QDF	Tue, Jul 3, 2018	45.37	45.48	45.18	45.20
1391	AMEX	QDF	Mon, Jul 2, 2018	44.98	45.20	44.89	45.20
1390	AMEX	QDF	Fri, Jun 29, 2018	45.35	45.67	45.30	45.30
1389	AMEX	QDF	Thu, Jun 28, 2018	44.94	45.30	44.84	45.20
1388	AMEX	QDF	Wed, Jun 27, 2018	45.39	45.57	44.92	44.92
1387	AMEX	QDF	Tue, Jun 26, 2018	45.38	45.45	45.27	45.27
1386	AMEX	QDF	Mon, Jun 25, 2018	45.55	45.55	45.01	45.25
1385	AMEX	QDF	Fri, Jun 22, 2018	45.87	45.89	45.70	45.70
1384	AMEX	QDF	Thu, Jun 21, 2018	45.97	45.97	45.60	45.68
1383	AMEX	QDF	Wed, Jun 20, 2018	46.05	46.06	45.86	45.95
1382	AMEX	QDF	Tue, Jun 19, 2018	45.67	45.95	45.62	45.92
1381	AMEX	QDF	Mon, Jun 18, 2018	45.84	46.04	45.84	46.03
1380	AMEX	QDF	Fri, Jun 15, 2018	46.44	46.44	46.10	46.05
1379	AMEX	QDF	Thu, Jun 14, 2018	46.52	46.52	46.32	46.38
1378	AMEX	QDF	Wed, Jun 13, 2018	46.71	46.71	46.34	46.34
1377	AMEX	QDF	Tue, Jun 12, 2018	46.82	46.96	46.64	46.74
1376	AMEX	QDF	Mon, Jun 11, 2018	46.76	46.85	46.70	46.70
1375	AMEX	QDF	Fri, Jun 8, 2018	46.52	46.71	46.49	46.71
1374	AMEX	QDF	Thu, Jun 7, 2018	46.67	46.71	46.43	46.55
1373	AMEX	QDF	Wed, Jun 6, 2018	46.44	46.56	46.29	46.56
1372	AMEX	QDF	Tue, Jun 5, 2018	46.14	46.37	46.14	46.35
1371	AMEX	QDF	Mon, Jun 4, 2018	46.00	46.19	46.00	46.14
1370	AMEX	QDF	Fri, Jun 1, 2018	45.64	45.91	45.64	45.85
1369	AMEX	QDF	Thu, May 31, 2018	45.79	45.79	45.39	45.46
1368	AMEX	QDF	Wed, May 30, 2018	45.50	45.95	45.50	45.89
1367	AMEX	QDF	Tue, May 29, 2018	45.28	45.44	44.99	45.21
1366	AMEX	QDF	Fri, May 25, 2018	45.63	45.63	45.43	45.54
1365	AMEX	QDF	Thu, May 24, 2018	45.65	45.75	45.39	45.72
1364	AMEX	QDF	Wed, May 23, 2018	45.47	45.75	45.47	45.75
1363	AMEX	QDF	Tue, May 22, 2018	45.94	46.01	45.64	45.68
1362	AMEX	QDF	Mon, May 21, 2018	45.64	45.94	45.64	45.92
1361	AMEX	QDF	Fri, May 18, 2018	45.52	45.60	45.40	45.49
1360	AMEX	QDF	Thu, May 17, 2018	45.53	45.74	45.47	45.58
1359	AMEX	QDF	Wed, May 16, 2018	45.33	45.66	45.33	45.50
1358	AMEX	QDF	Tue, May 15, 2018	45.29	45.35	45.19	45.30
1357	AMEX	QDF	Mon, May 14, 2018	45.51	45.64	45.45	45.50
1356	AMEX	QDF	Fri, May 11, 2018	45.35	45.48	45.31	45.38
1355	AMEX	QDF	Thu, May 10, 2018	45.01	45.37	45.01	45.28
1354	AMEX	QDF	Wed, May 9, 2018	44.66	44.98	44.56	44.88
1353	AMEX	QDF	Tue, May 8, 2018	44.41	44.56	44.28	44.54
1352	AMEX	QDF	Mon, May 7, 2018	44.57	44.61	44.37	44.44
1351	AMEX	QDF	Fri, May 4, 2018	43.80	44.58	43.80	44.43
1350	AMEX	QDF	Thu, May 3, 2018	43.81	44.04	43.37	43.93
1349	AMEX	QDF	Wed, May 2, 2018	44.04	44.27	43.87	43.94
1348	AMEX	QDF	Tue, May 1, 2018	44.03	44.11	43.67	44.11
1347	AMEX	QDF	Mon, Apr 30, 2018	44.53	44.69	44.17	44.17
1346	AMEX	QDF	Fri, Apr 27, 2018	44.42	44.55	44.34	44.47
1345	AMEX	QDF	Thu, Apr 26, 2018	44.15	44.54	44.14	44.46
1344	AMEX	QDF	Wed, Apr 25, 2018	43.80	44.20	43.70	44.11
1343	AMEX	QDF	Tue, Apr 24, 2018	44.44	44.51	43.67	43.90
1342	AMEX	QDF	Mon, Apr 23, 2018	44.27	44.41	44.10	44.27
1341	AMEX	QDF	Fri, Apr 20, 2018	44.45	44.45	44.08	44.19
1340	AMEX	QDF	Thu, Apr 19, 2018	44.70	44.70	44.29	44.47
1339	AMEX	QDF	Wed, Apr 18, 2018	44.82	44.93	44.74	44.74
1338	AMEX	QDF	Tue, Apr 17, 2018	44.63	44.85	44.58	44.75
1337	AMEX	QDF	Mon, Apr 16, 2018	44.12	44.50	44.08	44.34
1336	AMEX	QDF	Fri, Apr 13, 2018	44.27	44.27	43.75	43.93
1335	AMEX	QDF	Thu, Apr 12, 2018	43.96	44.21	43.96	44.07
1334	AMEX	QDF	Wed, Apr 11, 2018	43.75	44.00	43.72	43.75
1333	AMEX	QDF	Tue, Apr 10, 2018	43.84	44.13	43.70	44.00
1332	AMEX	QDF	Mon, Apr 9, 2018	43.53	43.87	43.48	43.51
1331	AMEX	QDF	Fri, Apr 6, 2018	43.84	44.02	43.01	43.31
1330	AMEX	QDF	Thu, Apr 5, 2018	44.03	44.27	43.91	44.17
1329	AMEX	QDF	Wed, Apr 4, 2018	42.78	43.90	42.78	43.84
1328	AMEX	QDF	Tue, Apr 3, 2018	43.01	43.42	42.87	43.39
1327	AMEX	QDF	Mon, Apr 2, 2018	43.60	43.80	42.42	42.86
1326	AMEX	QDF	Thu, Mar 29, 2018	43.39	43.91	43.39	43.73
1325	AMEX	QDF	Wed, Mar 28, 2018	43.07	43.49	43.02	43.18
1324	AMEX	QDF	Tue, Mar 27, 2018	43.70	43.83	42.84	43.00
1323	AMEX	QDF	Mon, Mar 26, 2018	43.19	43.61	42.91	43.58
1322	AMEX	QDF	Fri, Mar 23, 2018	43.51	43.64	42.61	42.68
1321	AMEX	QDF	Thu, Mar 22, 2018	44.17	44.31	43.46	43.46
1320	AMEX	QDF	Wed, Mar 21, 2018	44.68	45.00	44.61	44.65
1319	AMEX	QDF	Tue, Mar 20, 2018	44.71	44.76	44.58	44.63
1318	AMEX	QDF	Mon, Mar 19, 2018	44.87	44.87	44.31	44.56
1317	AMEX	QDF	Fri, Mar 16, 2018	45.04	45.35	45.04	45.23
1316	AMEX	QDF	Thu, Mar 15, 2018	45.08	45.18	44.94	45.04
1315	AMEX	QDF	Wed, Mar 14, 2018	45.51	45.51	44.96	45.01
1314	AMEX	QDF	Tue, Mar 13, 2018	45.62	45.81	45.28	45.38
1313	AMEX	QDF	Mon, Mar 12, 2018	45.66	45.75	45.44	45.50
1312	AMEX	QDF	Fri, Mar 9, 2018	45.20	45.59	45.00	45.58
1311	AMEX	QDF	Thu, Mar 8, 2018	44.90	44.94	44.68	44.91
1310	AMEX	QDF	Wed, Mar 7, 2018	44.50	44.84	44.41	44.77
1309	AMEX	QDF	Tue, Mar 6, 2018	45.01	45.01	44.65	44.87
1308	AMEX	QDF	Mon, Mar 5, 2018	44.13	44.92	44.13	44.81
1307	AMEX	QDF	Fri, Mar 2, 2018	43.80	44.40	43.68	44.37
1306	AMEX	QDF	Thu, Mar 1, 2018	44.58	44.85	43.80	44.16
1305	AMEX	QDF	Wed, Feb 28, 2018	45.34	45.40	44.60	44.60
1304	AMEX	QDF	Tue, Feb 27, 2018	45.78	46.00	45.18	45.18
1303	AMEX	QDF	Mon, Feb 26, 2018	45.43	45.78	45.40	45.75
1302	AMEX	QDF	Fri, Feb 23, 2018	44.91	45.27	44.84	45.27
1301	AMEX	QDF	Thu, Feb 22, 2018	44.74	45.04	44.60	44.66
1300	AMEX	QDF	Wed, Feb 21, 2018	44.94	45.34	44.56	44.56
1299	AMEX	QDF	Tue, Feb 20, 2018	45.15	45.33	44.84	44.95
1298	AMEX	QDF	Fri, Feb 16, 2018	45.26	45.72	45.25	45.43
1297	AMEX	QDF	Thu, Feb 15, 2018	45.07	45.28	44.65	45.28
1296	AMEX	QDF	Wed, Feb 14, 2018	43.96	44.83	43.96	44.81
1295	AMEX	QDF	Tue, Feb 13, 2018	43.84	44.35	43.84	44.28
1294	AMEX	QDF	Mon, Feb 12, 2018	43.91	44.29	43.64	44.04
1293	AMEX	QDF	Fri, Feb 9, 2018	43.45	43.83	42.23	43.56
1292	AMEX	QDF	Thu, Feb 8, 2018	44.49	44.49	42.99	42.99
1291	AMEX	QDF	Wed, Feb 7, 2018	44.50	45.11	44.47	44.47
1290	AMEX	QDF	Tue, Feb 6, 2018	43.15	44.59	42.92	44.48
1289	AMEX	QDF	Mon, Feb 5, 2018	45.42	45.64	43.67	43.93
1288	AMEX	QDF	Fri, Feb 2, 2018	46.52	46.72	45.77	45.80
1287	AMEX	QDF	Thu, Feb 1, 2018	46.70	47.06	46.54	46.85
1286	AMEX	QDF	Wed, Jan 31, 2018	47.15	47.21	46.70	46.87
1285	AMEX	QDF	Tue, Jan 30, 2018	47.15	47.25	46.87	46.98
1284	AMEX	QDF	Mon, Jan 29, 2018	47.72	47.81	47.51	47.57
1283	AMEX	QDF	Fri, Jan 26, 2018	47.55	47.95	47.43	47.95
1282	AMEX	QDF	Thu, Jan 25, 2018	47.50	47.50	47.25	47.37
1281	AMEX	QDF	Wed, Jan 24, 2018	47.45	47.59	47.12	47.33
1280	AMEX	QDF	Tue, Jan 23, 2018	47.28	47.46	47.28	47.38
1279	AMEX	QDF	Mon, Jan 22, 2018	47.09	47.37	47.06	47.37
1278	AMEX	QDF	Fri, Jan 19, 2018	46.89	47.12	46.87	47.10
1277	AMEX	QDF	Thu, Jan 18, 2018	47.12	47.12	46.78	46.82
1276	AMEX	QDF	Wed, Jan 17, 2018	46.67	47.16	46.63	47.10
1275	AMEX	QDF	Tue, Jan 16, 2018	46.90	47.04	46.39	46.50
1274	AMEX	QDF	Fri, Jan 12, 2018	46.53	46.70	46.53	46.64
1273	AMEX	QDF	Thu, Jan 11, 2018	46.11	46.38	46.04	46.38
1272	AMEX	QDF	Wed, Jan 10, 2018	45.73	45.97	45.65	45.94
1271	AMEX	QDF	Tue, Jan 9, 2018	45.93	46.03	45.86	45.88
1270	AMEX	QDF	Mon, Jan 8, 2018	45.82	45.92	45.75	45.90
1269	AMEX	QDF	Fri, Jan 5, 2018	45.52	45.81	45.52	45.81
1268	AMEX	QDF	Thu, Jan 4, 2018	45.45	45.58	45.43	45.48
1267	AMEX	QDF	Wed, Jan 3, 2018	45.28	45.38	45.27	45.36
1266	AMEX	QDF	Tue, Jan 2, 2018	45.08	45.27	45.08	45.27
1265	AMEX	QDF	Fri, Dec 29, 2017	45.25	45.33	45.03	45.03
1264	AMEX	QDF	Thu, Dec 28, 2017	45.13	45.20	45.09	45.20
1263	AMEX	QDF	Wed, Dec 27, 2017	45.09	45.18	45.05	45.11
1262	AMEX	QDF	Tue, Dec 26, 2017	45.01	45.17	45.01	45.09
1261	AMEX	QDF	Fri, Dec 22, 2017	45.07	45.09	44.98	45.05
1260	AMEX	QDF	Thu, Dec 21, 2017	45.03	45.12	44.97	45.00
1259	AMEX	QDF	Wed, Dec 20, 2017	45.46	45.47	45.33	44.94
1258	AMEX	QDF	Tue, Dec 19, 2017	45.57	45.63	45.33	45.35
1257	AMEX	QDF	Mon, Dec 18, 2017	45.46	45.63	45.46	45.56
1256	AMEX	QDF	Fri, Dec 15, 2017	45.12	45.31	45.03	45.21
1255	AMEX	QDF	Thu, Dec 14, 2017	45.06	45.16	44.77	44.83
1254	AMEX	QDF	Wed, Dec 13, 2017	45.03	45.19	45.03	45.05
1253	AMEX	QDF	Tue, Dec 12, 2017	44.99	45.09	44.92	44.97
1252	AMEX	QDF	Mon, Dec 11, 2017	44.79	44.87	44.75	44.87
1251	AMEX	QDF	Fri, Dec 8, 2017	44.62	44.75	44.57	44.74
1250	AMEX	QDF	Thu, Dec 7, 2017	44.28	44.54	44.28	44.46
1249	AMEX	QDF	Wed, Dec 6, 2017	44.27	44.38	44.23	44.25
1248	AMEX	QDF	Tue, Dec 5, 2017	44.57	44.63	44.37	44.39
1247	AMEX	QDF	Mon, Dec 4, 2017	44.64	44.84	44.56	44.56
1246	AMEX	QDF	Fri, Dec 1, 2017	44.38	44.39	43.70	44.29
1245	AMEX	QDF	Thu, Nov 30, 2017	44.21	44.55	44.19	44.40
1244	AMEX	QDF	Wed, Nov 29, 2017	44.02	44.17	43.99	44.09
1243	AMEX	QDF	Tue, Nov 28, 2017	43.53	43.89	43.49	43.87
1242	AMEX	QDF	Mon, Nov 27, 2017	43.44	43.51	43.41	43.43
1241	AMEX	QDF	Fri, Nov 24, 2017	43.47	43.49	43.43	43.43
1240	AMEX	QDF	Wed, Nov 22, 2017	43.40	43.44	43.34	43.36
1239	AMEX	QDF	Tue, Nov 21, 2017	43.34	43.45	43.30	43.41
1238	AMEX	QDF	Mon, Nov 20, 2017	43.15	43.21	43.00	43.19
1237	AMEX	QDF	Fri, Nov 17, 2017	43.02	43.09	43.00	43.03
1236	AMEX	QDF	Thu, Nov 16, 2017	42.74	43.15	42.74	43.10
1235	AMEX	QDF	Wed, Nov 15, 2017	42.53	42.70	42.45	42.56
1234	AMEX	QDF	Tue, Nov 14, 2017	42.63	42.78	42.61	42.77
1233	AMEX	QDF	Mon, Nov 13, 2017	42.73	42.87	42.73	42.77
1232	AMEX	QDF	Fri, Nov 10, 2017	42.77	42.85	42.76	42.82
1231	AMEX	QDF	Thu, Nov 9, 2017	42.72	42.84	42.59	42.82
1230	AMEX	QDF	Wed, Nov 8, 2017	42.73	42.98	42.73	42.97
1229	AMEX	QDF	Tue, Nov 7, 2017	42.82	42.91	42.67	42.79
1228	AMEX	QDF	Mon, Nov 6, 2017	42.78	42.90	42.77	42.85
1227	AMEX	QDF	Fri, Nov 3, 2017	42.71	42.83	42.69	42.76
1226	AMEX	QDF	Thu, Nov 2, 2017	42.62	42.73	42.50	42.73
1225	AMEX	QDF	Wed, Nov 1, 2017	42.71	42.86	42.59	42.66
1224	AMEX	QDF	Tue, Oct 31, 2017	42.57	42.65	42.47	42.56
1223	AMEX	QDF	Mon, Oct 30, 2017	42.72	42.72	42.50	42.55
1222	AMEX	QDF	Fri, Oct 27, 2017	42.87	42.89	42.69	42.89
1221	AMEX	QDF	Thu, Oct 26, 2017	42.97	43.02	42.91	42.96
1220	AMEX	QDF	Wed, Oct 25, 2017	43.10	43.10	42.65	42.88
1219	AMEX	QDF	Tue, Oct 24, 2017	43.09	43.19	43.08	43.15
1218	AMEX	QDF	Mon, Oct 23, 2017	43.26	43.28	43.05	43.05
1217	AMEX	QDF	Fri, Oct 20, 2017	43.02	43.17	43.02	43.17
1216	AMEX	QDF	Thu, Oct 19, 2017	42.74	42.97	42.71	42.97
1215	AMEX	QDF	Wed, Oct 18, 2017	42.93	42.98	42.88	42.93
1214	AMEX	QDF	Tue, Oct 17, 2017	42.79	42.84	42.75	42.82
1213	AMEX	QDF	Mon, Oct 16, 2017	42.84	42.87	42.74	42.82
1212	AMEX	QDF	Fri, Oct 13, 2017	42.91	42.96	42.81	42.81
1211	AMEX	QDF	Thu, Oct 12, 2017	42.75	42.88	42.75	42.83
1210	AMEX	QDF	Wed, Oct 11, 2017	42.75	42.82	42.75	42.82
1209	AMEX	QDF	Tue, Oct 10, 2017	42.72	42.82	42.71	42.81
1208	AMEX	QDF	Mon, Oct 9, 2017	42.75	42.75	42.60	42.64
1207	AMEX	QDF	Fri, Oct 6, 2017	42.57	42.66	42.56	42.66
1206	AMEX	QDF	Thu, Oct 5, 2017	42.62	42.78	42.62	42.71
1205	AMEX	QDF	Wed, Oct 4, 2017	42.62	42.64	42.55	42.61
1204	AMEX	QDF	Tue, Oct 3, 2017	42.63	42.65	42.52	42.65
1203	AMEX	QDF	Mon, Oct 2, 2017	42.39	42.58	42.39	42.58
1202	AMEX	QDF	Fri, Sep 29, 2017	42.39	42.44	42.36	42.43
1201	AMEX	QDF	Thu, Sep 28, 2017	42.20	42.41	42.20	42.39
1200	AMEX	QDF	Wed, Sep 27, 2017	42.25	42.31	42.00	42.28
1199	AMEX	QDF	Tue, Sep 26, 2017	42.14	42.21	42.14	42.15
1198	AMEX	QDF	Mon, Sep 25, 2017	42.02	42.18	42.00	42.13
1197	AMEX	QDF	Fri, Sep 22, 2017	41.93	42.06	41.93	42.05
1196	AMEX	QDF	Thu, Sep 21, 2017	41.99	42.06	41.91	41.93
1195	AMEX	QDF	Wed, Sep 20, 2017	42.03	42.08	41.91	42.05
1194	AMEX	QDF	Tue, Sep 19, 2017	42.03	42.09	42.01	42.02
1193	AMEX	QDF	Mon, Sep 18, 2017	42.09	42.09	41.96	42.04
1192	AMEX	QDF	Fri, Sep 15, 2017	42.05	42.19	42.05	42.18
1191	AMEX	QDF	Thu, Sep 14, 2017	41.93	42.06	41.93	42.04
1190	AMEX	QDF	Wed, Sep 13, 2017	41.93	41.99	41.90	41.98
1189	AMEX	QDF	Tue, Sep 12, 2017	41.85	41.98	41.85	41.96
1188	AMEX	QDF	Mon, Sep 11, 2017	41.51	41.78	41.51	41.76
1187	AMEX	QDF	Fri, Sep 8, 2017	41.31	41.41	41.31	41.34
1186	AMEX	QDF	Thu, Sep 7, 2017	41.37	41.40	41.27	41.38
1185	AMEX	QDF	Wed, Sep 6, 2017	41.27	41.41	41.27	41.35
1184	AMEX	QDF	Tue, Sep 5, 2017	41.44	41.44	41.01	41.18
1183	AMEX	QDF	Fri, Sep 1, 2017	41.38	41.53	41.38	41.51
1182	AMEX	QDF	Thu, Aug 31, 2017	41.32	41.41	41.29	41.34
1181	AMEX	QDF	Wed, Aug 30, 2017	41.12	41.26	41.06	41.20
1180	AMEX	QDF	Tue, Aug 29, 2017	40.96	41.18	40.94	41.14
1179	AMEX	QDF	Mon, Aug 28, 2017	41.24	41.25	41.05	41.17
1178	AMEX	QDF	Fri, Aug 25, 2017	41.08	41.24	41.08	41.14
1177	AMEX	QDF	Thu, Aug 24, 2017	41.07	41.13	40.98	40.99
1176	AMEX	QDF	Wed, Aug 23, 2017	40.94	41.06	40.94	40.98
1175	AMEX	QDF	Tue, Aug 22, 2017	40.73	41.08	40.73	41.06
1174	AMEX	QDF	Mon, Aug 21, 2017	40.60	40.70	40.47	40.68
1173	AMEX	QDF	Fri, Aug 18, 2017	40.60	40.80	40.55	40.59
1172	AMEX	QDF	Thu, Aug 17, 2017	41.18	41.19	40.69	40.69
1171	AMEX	QDF	Wed, Aug 16, 2017	41.35	41.46	41.31	41.33
1170	AMEX	QDF	Tue, Aug 15, 2017	41.43	41.43	41.21	41.26
1169	AMEX	QDF	Mon, Aug 14, 2017	41.23	41.41	41.23	41.36
1168	AMEX	QDF	Fri, Aug 11, 2017	41.02	41.10	40.92	41.01
1167	AMEX	QDF	Thu, Aug 10, 2017	41.28	41.33	40.99	41.01
1166	AMEX	QDF	Wed, Aug 9, 2017	41.60	41.60	41.40	41.52
1165	AMEX	QDF	Tue, Aug 8, 2017	41.65	41.89	41.59	41.64
1164	AMEX	QDF	Mon, Aug 7, 2017	41.59	41.75	41.59	41.72
1163	AMEX	QDF	Fri, Aug 4, 2017	41.61	41.67	41.53	41.63
1162	AMEX	QDF	Thu, Aug 3, 2017	41.55	41.63	41.50	41.55
1161	AMEX	QDF	Wed, Aug 2, 2017	41.80	41.80	41.50	41.59
1160	AMEX	QDF	Tue, Aug 1, 2017	41.77	41.77	41.66	41.77
1159	AMEX	QDF	Mon, Jul 31, 2017	41.58	41.72	41.56	41.68
1158	AMEX	QDF	Fri, Jul 28, 2017	41.68	41.69	41.44	41.55
1157	AMEX	QDF	Thu, Jul 27, 2017	41.71	41.77	41.53	41.74
1156	AMEX	QDF	Wed, Jul 26, 2017	41.75	41.75	41.61	41.64
1155	AMEX	QDF	Tue, Jul 25, 2017	41.54	41.70	41.52	41.60
1154	AMEX	QDF	Mon, Jul 24, 2017	41.48	41.48	41.36	41.45
1153	AMEX	QDF	Fri, Jul 21, 2017	41.46	41.49	41.37	41.47
1152	AMEX	QDF	Thu, Jul 20, 2017	41.67	41.68	41.54	41.60
1151	AMEX	QDF	Wed, Jul 19, 2017	41.48	41.66	41.48	41.65
1150	AMEX	QDF	Tue, Jul 18, 2017	41.38	41.42	41.30	41.42
1149	AMEX	QDF	Mon, Jul 17, 2017	41.47	41.57	41.38	41.50
1148	AMEX	QDF	Fri, Jul 14, 2017	41.33	41.55	41.33	41.45
1147	AMEX	QDF	Thu, Jul 13, 2017	41.14	41.27	41.08	41.26
1146	AMEX	QDF	Wed, Jul 12, 2017	41.10	41.24	41.10	41.15
1145	AMEX	QDF	Tue, Jul 11, 2017	40.90	40.94	40.71	40.91
1144	AMEX	QDF	Mon, Jul 10, 2017	41.06	41.07	40.92	40.92
1143	AMEX	QDF	Fri, Jul 7, 2017	41.06	41.11	40.89	41.10
1142	AMEX	QDF	Thu, Jul 6, 2017	41.06	41.12	40.84	40.91
1141	AMEX	QDF	Wed, Jul 5, 2017	41.39	41.39	41.14	41.27
1140	AMEX	QDF	Mon, Jul 3, 2017	41.17	41.44	41.17	41.34
1139	AMEX	QDF	Fri, Jun 30, 2017	41.21	41.22	41.03	41.08
1138	AMEX	QDF	Thu, Jun 29, 2017	41.42	41.42	40.82	41.02
1137	AMEX	QDF	Wed, Jun 28, 2017	41.24	41.47	41.24	41.34
1136	AMEX	QDF	Tue, Jun 27, 2017	41.27	41.42	41.07	41.07
1135	AMEX	QDF	Mon, Jun 26, 2017	41.38	41.49	41.30	41.36
1134	AMEX	QDF	Fri, Jun 23, 2017	41.07	41.31	41.07	41.26
1133	AMEX	QDF	Thu, Jun 22, 2017	41.08	41.23	41.01	41.07
1132	AMEX	QDF	Wed, Jun 21, 2017	41.24	41.30	41.06	41.14
1131	AMEX	QDF	Tue, Jun 20, 2017	41.66	41.66	41.25	41.28
1130	AMEX	QDF	Mon, Jun 19, 2017	41.39	41.61	41.39	41.58
1129	AMEX	QDF	Fri, Jun 16, 2017	41.49	41.54	41.33	41.50
1128	AMEX	QDF	Thu, Jun 15, 2017	41.38	41.55	41.32	41.55
1127	AMEX	QDF	Wed, Jun 14, 2017	41.61	41.67	41.45	41.55
1126	AMEX	QDF	Tue, Jun 13, 2017	41.50	41.61	41.48	41.57
1125	AMEX	QDF	Mon, Jun 12, 2017	41.34	41.47	41.34	41.42
1124	AMEX	QDF	Fri, Jun 9, 2017	41.23	41.43	41.17	41.37
1123	AMEX	QDF	Thu, Jun 8, 2017	41.05	41.25	41.04	41.16
1122	AMEX	QDF	Wed, Jun 7, 2017	41.11	41.15	40.95	41.02
1121	AMEX	QDF	Tue, Jun 6, 2017	41.07	41.13	41.00	41.03
1120	AMEX	QDF	Mon, Jun 5, 2017	41.30	41.31	41.19	41.23
1119	AMEX	QDF	Fri, Jun 2, 2017	41.31	41.39	41.21	41.34
1118	AMEX	QDF	Thu, Jun 1, 2017	40.93	41.30	40.91	41.30
1117	AMEX	QDF	Wed, May 31, 2017	41.00	41.00	40.75	40.93
1116	AMEX	QDF	Tue, May 30, 2017	40.87	40.98	40.78	40.93
1115	AMEX	QDF	Fri, May 26, 2017	40.90	40.94	40.85	40.92
1114	AMEX	QDF	Thu, May 25, 2017	40.86	41.02	40.79	40.99
1113	AMEX	QDF	Wed, May 24, 2017	40.70	40.78	40.64	40.75
1112	AMEX	QDF	Tue, May 23, 2017	40.70	40.76	40.61	40.69
1111	AMEX	QDF	Mon, May 22, 2017	40.53	40.71	40.52	40.66
1110	AMEX	QDF	Fri, May 19, 2017	40.23	40.59	40.23	40.41
1109	AMEX	QDF	Thu, May 18, 2017	40.02	40.30	39.93	40.19
1108	AMEX	QDF	Wed, May 17, 2017	40.43	40.48	40.10	40.10
1107	AMEX	QDF	Tue, May 16, 2017	40.85	40.90	40.66	40.74
1106	AMEX	QDF	Mon, May 15, 2017	40.69	40.91	40.69	40.82
1105	AMEX	QDF	Fri, May 12, 2017	40.73	40.73	40.56	40.61
1104	AMEX	QDF	Thu, May 11, 2017	40.97	40.97	40.59	40.82
1103	AMEX	QDF	Wed, May 10, 2017	40.90	41.05	40.90	41.05
1102	AMEX	QDF	Tue, May 9, 2017	41.10	41.14	40.88	40.88
1101	AMEX	QDF	Mon, May 8, 2017	41.04	41.12	40.97	41.06
1100	AMEX	QDF	Fri, May 5, 2017	40.93	41.04	40.88	41.04
1099	AMEX	QDF	Thu, May 4, 2017	40.97	41.05	40.70	40.86
1098	AMEX	QDF	Wed, May 3, 2017	40.90	40.95	40.77	40.94
1097	AMEX	QDF	Tue, May 2, 2017	40.96	41.00	40.81	40.88
1096	AMEX	QDF	Mon, May 1, 2017	41.07	41.07	40.87	40.93
1095	AMEX	QDF	Fri, Apr 28, 2017	41.17	41.17	40.92	40.98
1094	AMEX	QDF	Thu, Apr 27, 2017	41.14	41.25	41.06	41.17
1093	AMEX	QDF	Wed, Apr 26, 2017	41.23	41.36	41.14	41.14
1092	AMEX	QDF	Tue, Apr 25, 2017	41.13	41.32	41.13	41.25
1091	AMEX	QDF	Mon, Apr 24, 2017	41.08	41.10	40.93	41.05
1090	AMEX	QDF	Fri, Apr 21, 2017	40.77	40.81	40.65	40.68
1089	AMEX	QDF	Thu, Apr 20, 2017	40.65	40.91	40.60	40.86
1088	AMEX	QDF	Wed, Apr 19, 2017	40.73	40.78	40.51	40.59
1087	AMEX	QDF	Tue, Apr 18, 2017	40.53	40.65	40.44	40.61
1086	AMEX	QDF	Mon, Apr 17, 2017	40.38	40.65	40.38	40.65
1085	AMEX	QDF	Thu, Apr 13, 2017	40.50	40.65	40.35	40.35
1084	AMEX	QDF	Wed, Apr 12, 2017	40.79	40.79	40.55	40.64
1083	AMEX	QDF	Tue, Apr 11, 2017	40.69	40.79	40.47	40.74
1082	AMEX	QDF	Mon, Apr 10, 2017	40.73	40.95	40.65	40.75
1081	AMEX	QDF	Fri, Apr 7, 2017	40.68	40.83	40.64	40.72
1080	AMEX	QDF	Thu, Apr 6, 2017	40.65	40.84	40.52	40.73
1079	AMEX	QDF	Wed, Apr 5, 2017	40.84	41.07	40.54	40.57
1078	AMEX	QDF	Tue, Apr 4, 2017	40.58	40.79	40.58	40.76
1077	AMEX	QDF	Mon, Apr 3, 2017	40.85	40.85	40.50	40.65
1076	AMEX	QDF	Fri, Mar 31, 2017	40.87	40.96	40.68	40.82
1075	AMEX	QDF	Thu, Mar 30, 2017	40.71	40.93	40.71	40.88
1074	AMEX	QDF	Wed, Mar 29, 2017	40.60	40.79	40.59	40.73
1073	AMEX	QDF	Tue, Mar 28, 2017	40.29	40.69	40.20	40.61
1072	AMEX	QDF	Mon, Mar 27, 2017	40.04	40.38	40.04	40.29
1071	AMEX	QDF	Fri, Mar 24, 2017	40.56	40.63	40.26	40.38
1070	AMEX	QDF	Thu, Mar 23, 2017	40.48	40.77	40.42	40.50
1069	AMEX	QDF	Wed, Mar 22, 2017	40.42	40.58	40.26	40.54
1068	AMEX	QDF	Tue, Mar 21, 2017	41.12	41.12	40.44	40.46
1067	AMEX	QDF	Mon, Mar 20, 2017	41.29	41.29	40.91	41.00
1066	AMEX	QDF	Fri, Mar 17, 2017	41.39	41.50	41.28	41.32
1065	AMEX	QDF	Thu, Mar 16, 2017	41.47	41.47	41.28	41.38
1064	AMEX	QDF	Wed, Mar 15, 2017	41.09	41.48	41.07	41.38
1063	AMEX	QDF	Tue, Mar 14, 2017	40.96	41.02	40.83	40.96
1062	AMEX	QDF	Mon, Mar 13, 2017	41.07	41.12	40.98	41.07
1061	AMEX	QDF	Fri, Mar 10, 2017	41.04	41.17	40.92	41.06
1060	AMEX	QDF	Thu, Mar 9, 2017	40.97	41.04	40.74	40.92
1059	AMEX	QDF	Wed, Mar 8, 2017	41.04	41.12	40.91	40.98
1058	AMEX	QDF	Tue, Mar 7, 2017	41.01	41.20	40.99	41.01
1057	AMEX	QDF	Mon, Mar 6, 2017	41.24	41.27	41.08	41.21
1056	AMEX	QDF	Fri, Mar 3, 2017	41.44	41.49	41.26	41.39
1055	AMEX	QDF	Thu, Mar 2, 2017	41.58	41.60	41.40	41.45
1054	AMEX	QDF	Wed, Mar 1, 2017	41.48	41.75	41.41	41.63
1053	AMEX	QDF	Tue, Feb 28, 2017	41.22	41.28	41.07	41.14
1052	AMEX	QDF	Mon, Feb 27, 2017	41.20	41.41	41.19	41.39
1051	AMEX	QDF	Fri, Feb 24, 2017	41.07	41.29	41.07	41.29
1050	AMEX	QDF	Thu, Feb 23, 2017	41.25	41.25	41.02	41.14
1049	AMEX	QDF	Wed, Feb 22, 2017	41.14	41.16	41.03	41.12
1048	AMEX	QDF	Tue, Feb 21, 2017	40.92	41.19	40.83	41.17
1047	AMEX	QDF	Fri, Feb 17, 2017	40.69	40.79	40.61	40.79
1046	AMEX	QDF	Thu, Feb 16, 2017	40.78	40.85	40.67	40.82
1045	AMEX	QDF	Wed, Feb 15, 2017	40.55	40.83	40.53	40.79
1044	AMEX	QDF	Tue, Feb 14, 2017	40.49	40.64	40.38	40.61
1043	AMEX	QDF	Mon, Feb 13, 2017	40.43	40.57	40.39	40.48
1042	AMEX	QDF	Fri, Feb 10, 2017	40.23	40.36	40.22	40.33
1041	AMEX	QDF	Thu, Feb 9, 2017	39.99	40.20	39.95	40.16
1040	AMEX	QDF	Wed, Feb 8, 2017	39.85	39.91	39.68	39.90
1039	AMEX	QDF	Tue, Feb 7, 2017	39.88	40.01	39.76	39.85
1038	AMEX	QDF	Mon, Feb 6, 2017	39.89	39.97	39.77	39.85
1037	AMEX	QDF	Fri, Feb 3, 2017	39.76	39.96	39.72	39.91
1036	AMEX	QDF	Thu, Feb 2, 2017	39.43	39.65	39.36	39.62
1035	AMEX	QDF	Wed, Feb 1, 2017	39.65	39.75	39.41	39.50
1034	AMEX	QDF	Tue, Jan 31, 2017	39.54	39.60	39.36	39.59
1033	AMEX	QDF	Mon, Jan 30, 2017	39.71	39.71	39.44	39.62
1032	AMEX	QDF	Fri, Jan 27, 2017	40.00	40.00	39.79	39.85
1031	AMEX	QDF	Thu, Jan 26, 2017	39.99	40.06	39.89	39.96
1030	AMEX	QDF	Wed, Jan 25, 2017	39.95	40.08	39.87	40.05
1029	AMEX	QDF	Tue, Jan 24, 2017	39.42	39.82	39.42	39.75
1028	AMEX	QDF	Mon, Jan 23, 2017	39.50	39.50	39.28	39.42
1027	AMEX	QDF	Fri, Jan 20, 2017	39.49	39.68	39.49	39.60
1026	AMEX	QDF	Thu, Jan 19, 2017	39.56	39.60	39.29	39.42
1025	AMEX	QDF	Wed, Jan 18, 2017	39.56	39.66	39.47	39.62
1024	AMEX	QDF	Tue, Jan 17, 2017	39.68	39.77	39.51	39.61
1023	AMEX	QDF	Fri, Jan 13, 2017	39.68	39.80	39.63	39.69
1022	AMEX	QDF	Thu, Jan 12, 2017	39.60	39.67	39.37	39.67
1021	AMEX	QDF	Wed, Jan 11, 2017	39.59	39.73	39.51	39.71
1020	AMEX	QDF	Tue, Jan 10, 2017	39.61	39.80	39.55	39.61
1019	AMEX	QDF	Mon, Jan 9, 2017	39.82	39.82	39.61	39.61
1018	AMEX	QDF	Fri, Jan 6, 2017	39.78	39.91	39.68	39.83
1017	AMEX	QDF	Thu, Jan 5, 2017	39.93	39.93	39.66	39.82
1016	AMEX	QDF	Wed, Jan 4, 2017	39.85	40.07	39.85	40.04
1015	AMEX	QDF	Tue, Jan 3, 2017	39.79	39.86	39.58	39.82
1014	AMEX	QDF	Fri, Dec 30, 2016	39.64	39.66	39.43	39.46
1013	AMEX	QDF	Thu, Dec 29, 2016	39.56	39.72	39.55	39.62
1012	AMEX	QDF	Wed, Dec 28, 2016	39.91	39.92	39.58	39.61
1011	AMEX	QDF	Tue, Dec 27, 2016	39.98	40.02	39.91	39.91
1010	AMEX	QDF	Fri, Dec 23, 2016	39.79	39.87	39.73	39.87
1009	AMEX	QDF	Thu, Dec 22, 2016	39.92	39.92	39.67	39.74
1008	AMEX	QDF	Wed, Dec 21, 2016	40.58	40.58	40.31	39.93
1007	AMEX	QDF	Tue, Dec 20, 2016	40.46	40.53	40.37	40.39
1006	AMEX	QDF	Mon, Dec 19, 2016	40.23	40.34	40.17	40.30
1005	AMEX	QDF	Fri, Dec 16, 2016	40.28	40.39	40.10	40.19
1004	AMEX	QDF	Thu, Dec 15, 2016	40.05	40.38	40.04	40.20
1003	AMEX	QDF	Wed, Dec 14, 2016	40.41	40.60	39.99	40.08
1002	AMEX	QDF	Tue, Dec 13, 2016	40.52	40.64	40.37	40.51
1001	AMEX	QDF	Mon, Dec 12, 2016	40.41	40.50	40.27	40.32
1000	AMEX	QDF	Fri, Dec 9, 2016	40.25	40.37	40.16	40.33
999	AMEX	QDF	Thu, Dec 8, 2016	40.07	40.32	39.98	40.19
998	AMEX	QDF	Wed, Dec 7, 2016	39.48	40.07	39.47	40.07
997	AMEX	QDF	Tue, Dec 6, 2016	39.34	39.47	39.23	39.47
996	AMEX	QDF	Mon, Dec 5, 2016	39.25	39.32	39.18	39.31
995	AMEX	QDF	Fri, Dec 2, 2016	39.03	39.22	39.01	39.06
994	AMEX	QDF	Thu, Dec 1, 2016	39.21	39.26	39.00	39.08
993	AMEX	QDF	Wed, Nov 30, 2016	39.30	39.31	39.12	39.20
992	AMEX	QDF	Tue, Nov 29, 2016	39.23	39.30	39.09	39.22
991	AMEX	QDF	Mon, Nov 28, 2016	39.31	39.31	39.12	39.13
990	AMEX	QDF	Fri, Nov 25, 2016	39.26	39.34	39.25	39.31
989	AMEX	QDF	Wed, Nov 23, 2016	39.05	39.20	39.00	39.19
988	AMEX	QDF	Tue, Nov 22, 2016	39.06	39.23	39.04	39.18
987	AMEX	QDF	Mon, Nov 21, 2016	38.78	38.96	38.78	38.93
986	AMEX	QDF	Fri, Nov 18, 2016	38.76	38.78	38.63	38.66
985	AMEX	QDF	Thu, Nov 17, 2016	38.83	38.83	38.63	38.78
984	AMEX	QDF	Wed, Nov 16, 2016	38.61	38.70	38.56	38.64
983	AMEX	QDF	Tue, Nov 15, 2016	38.56	38.74	38.49	38.71
982	AMEX	QDF	Mon, Nov 14, 2016	38.56	38.65	38.40	38.60
981	AMEX	QDF	Fri, Nov 11, 2016	38.22	38.36	38.02	38.34
980	AMEX	QDF	Thu, Nov 10, 2016	38.29	38.42	37.97	38.25
979	AMEX	QDF	Wed, Nov 9, 2016	37.18	38.05	37.18	37.85
978	AMEX	QDF	Tue, Nov 8, 2016	37.02	37.36	37.01	37.23
977	AMEX	QDF	Mon, Nov 7, 2016	36.90	37.08	36.88	37.08
976	AMEX	QDF	Fri, Nov 4, 2016	36.42	36.60	36.32	36.33
975	AMEX	QDF	Thu, Nov 3, 2016	36.54	36.64	36.37	36.43
974	AMEX	QDF	Wed, Nov 2, 2016	36.82	36.82	36.41	36.50
973	AMEX	QDF	Tue, Nov 1, 2016	37.14	37.14	36.55	36.76
972	AMEX	QDF	Mon, Oct 31, 2016	37.08	37.20	37.04	37.13
971	AMEX	QDF	Fri, Oct 28, 2016	37.10	37.31	36.96	37.04
970	AMEX	QDF	Thu, Oct 27, 2016	37.60	37.60	37.17	37.17
969	AMEX	QDF	Wed, Oct 26, 2016	37.30	37.40	37.14	37.32
968	AMEX	QDF	Tue, Oct 25, 2016	37.39	37.44	37.24	37.29
967	AMEX	QDF	Mon, Oct 24, 2016	37.42	37.49	37.30	37.46
966	AMEX	QDF	Fri, Oct 21, 2016	37.18	37.33	37.14	37.29
965	AMEX	QDF	Thu, Oct 20, 2016	37.36	37.46	37.20	37.34
964	AMEX	QDF	Wed, Oct 19, 2016	37.31	37.49	37.30	37.38
963	AMEX	QDF	Tue, Oct 18, 2016	37.44	37.45	37.28	37.35
962	AMEX	QDF	Mon, Oct 17, 2016	37.37	37.37	37.06	37.08
961	AMEX	QDF	Fri, Oct 14, 2016	37.37	37.50	37.22	37.23
960	AMEX	QDF	Thu, Oct 13, 2016	37.29	37.37	36.94	37.25
959	AMEX	QDF	Wed, Oct 12, 2016	37.45	37.46	37.25	37.40
958	AMEX	QDF	Tue, Oct 11, 2016	37.60	37.60	37.15	37.35
957	AMEX	QDF	Mon, Oct 10, 2016	37.79	37.90	37.70	37.78
956	AMEX	QDF	Fri, Oct 7, 2016	37.65	37.65	37.38	37.56
955	AMEX	QDF	Thu, Oct 6, 2016	37.57	37.66	37.39	37.63
954	AMEX	QDF	Wed, Oct 5, 2016	37.48	37.68	37.48	37.59
953	AMEX	QDF	Tue, Oct 4, 2016	37.67	37.68	37.30	37.42
952	AMEX	QDF	Mon, Oct 3, 2016	37.87	37.87	37.54	37.65
951	AMEX	QDF	Fri, Sep 30, 2016	37.68	37.95	37.68	37.85
950	AMEX	QDF	Thu, Sep 29, 2016	37.68	37.82	37.39	37.51
949	AMEX	QDF	Wed, Sep 28, 2016	37.60	37.83	37.38	37.83
948	AMEX	QDF	Tue, Sep 27, 2016	37.31	37.55	37.28	37.50
947	AMEX	QDF	Mon, Sep 26, 2016	37.52	37.55	37.32	37.37
946	AMEX	QDF	Fri, Sep 23, 2016	37.76	37.85	37.65	37.66
945	AMEX	QDF	Thu, Sep 22, 2016	37.85	37.92	37.74	37.85
944	AMEX	QDF	Wed, Sep 21, 2016	37.29	37.64	37.15	37.62
943	AMEX	QDF	Tue, Sep 20, 2016	37.38	37.44	37.22	37.22
942	AMEX	QDF	Mon, Sep 19, 2016	37.33	37.46	37.17	37.25
941	AMEX	QDF	Fri, Sep 16, 2016	37.48	37.59	37.39	37.52
940	AMEX	QDF	Thu, Sep 15, 2016	37.30	37.75	37.30	37.68
939	AMEX	QDF	Wed, Sep 14, 2016	37.38	37.59	37.21	37.25
938	AMEX	QDF	Tue, Sep 13, 2016	37.61	37.70	37.21	37.33
937	AMEX	QDF	Mon, Sep 12, 2016	37.23	37.99	37.05	37.91
936	AMEX	QDF	Fri, Sep 9, 2016	38.11	38.11	37.40	37.41
935	AMEX	QDF	Thu, Sep 8, 2016	38.37	38.44	38.31	38.38
934	AMEX	QDF	Wed, Sep 7, 2016	38.38	38.47	38.31	38.46
933	AMEX	QDF	Tue, Sep 6, 2016	38.35	38.38	38.19	38.38
932	AMEX	QDF	Fri, Sep 2, 2016	38.20	38.39	38.19	38.33
931	AMEX	QDF	Thu, Sep 1, 2016	38.14	38.20	37.87	38.12
930	AMEX	QDF	Wed, Aug 31, 2016	38.21	38.22	37.96	38.18
929	AMEX	QDF	Tue, Aug 30, 2016	38.41	38.43	38.12	38.23
928	AMEX	QDF	Mon, Aug 29, 2016	38.19	38.42	38.19	38.35
927	AMEX	QDF	Fri, Aug 26, 2016	38.29	38.51	37.99	38.12
926	AMEX	QDF	Thu, Aug 25, 2016	38.19	38.35	38.19	38.25
925	AMEX	QDF	Wed, Aug 24, 2016	38.40	38.42	38.22	38.30
924	AMEX	QDF	Tue, Aug 23, 2016	38.41	38.55	38.41	38.44
923	AMEX	QDF	Mon, Aug 22, 2016	38.31	38.31	38.16	38.31
922	AMEX	QDF	Fri, Aug 19, 2016	38.35	38.36	38.17	38.35
921	AMEX	QDF	Thu, Aug 18, 2016	38.32	38.46	38.20	38.38
920	AMEX	QDF	Wed, Aug 17, 2016	38.22	38.37	38.08	38.32
919	AMEX	QDF	Tue, Aug 16, 2016	38.41	38.41	38.28	38.30
918	AMEX	QDF	Mon, Aug 15, 2016	38.37	38.56	38.37	38.49
917	AMEX	QDF	Fri, Aug 12, 2016	38.33	38.40	38.25	38.33
916	AMEX	QDF	Thu, Aug 11, 2016	38.19	38.38	38.15	38.33
915	AMEX	QDF	Wed, Aug 10, 2016	38.16	38.24	37.96	38.03
914	AMEX	QDF	Tue, Aug 9, 2016	38.30	38.30	38.10	38.16
913	AMEX	QDF	Mon, Aug 8, 2016	38.32	38.34	38.21	38.25
912	AMEX	QDF	Fri, Aug 5, 2016	38.10	38.24	38.10	38.21
911	AMEX	QDF	Thu, Aug 4, 2016	37.89	37.89	37.74	37.81
910	AMEX	QDF	Wed, Aug 3, 2016	37.60	37.80	37.52	37.77
909	AMEX	QDF	Tue, Aug 2, 2016	37.97	38.05	37.55	37.68
908	AMEX	QDF	Mon, Aug 1, 2016	38.19	38.20	37.94	38.07
907	AMEX	QDF	Fri, Jul 29, 2016	38.04	38.19	37.90	38.19
906	AMEX	QDF	Thu, Jul 28, 2016	38.03	38.11	37.87	38.09
905	AMEX	QDF	Wed, Jul 27, 2016	38.21	38.22	38.00	38.13
904	AMEX	QDF	Tue, Jul 26, 2016	38.15	38.23	37.97	38.21
903	AMEX	QDF	Mon, Jul 25, 2016	38.16	38.16	37.93	38.04
902	AMEX	QDF	Fri, Jul 22, 2016	37.90	38.10	37.89	38.10
901	AMEX	QDF	Thu, Jul 21, 2016	38.08	38.10	37.84	37.93
900	AMEX	QDF	Wed, Jul 20, 2016	37.95	38.08	37.90	38.06
899	AMEX	QDF	Tue, Jul 19, 2016	37.89	37.93	37.77	37.89
898	AMEX	QDF	Mon, Jul 18, 2016	38.02	38.03	37.88	37.97
897	AMEX	QDF	Fri, Jul 15, 2016	37.97	37.99	37.76	37.92
896	AMEX	QDF	Thu, Jul 14, 2016	38.15	38.15	37.83	37.89
895	AMEX	QDF	Wed, Jul 13, 2016	37.93	37.93	37.59	37.76
894	AMEX	QDF	Tue, Jul 12, 2016	37.58	37.83	37.58	37.76
893	AMEX	QDF	Mon, Jul 11, 2016	37.37	37.49	37.26	37.39
892	AMEX	QDF	Fri, Jul 8, 2016	36.99	37.23	36.90	37.20
891	AMEX	QDF	Thu, Jul 7, 2016	36.79	36.84	36.43	36.61
890	AMEX	QDF	Wed, Jul 6, 2016	36.36	36.66	36.12	36.64
889	AMEX	QDF	Tue, Jul 5, 2016	36.48	36.48	36.25	36.38
888	AMEX	QDF	Fri, Jul 1, 2016	36.61	36.81	36.61	36.76
887	AMEX	QDF	Thu, Jun 30, 2016	36.16	36.64	36.05	36.64
886	AMEX	QDF	Wed, Jun 29, 2016	35.81	36.15	35.74	36.09
885	AMEX	QDF	Tue, Jun 28, 2016	35.28	35.49	35.18	35.49
884	AMEX	QDF	Mon, Jun 27, 2016	35.42	35.42	34.84	34.98
883	AMEX	QDF	Fri, Jun 24, 2016	35.77	36.25	35.63	35.66
882	AMEX	QDF	Thu, Jun 23, 2016	36.75	36.89	36.70	36.89
881	AMEX	QDF	Wed, Jun 22, 2016	36.53	36.67	36.39	36.40
880	AMEX	QDF	Tue, Jun 21, 2016	36.50	36.57	36.38	36.50
879	AMEX	QDF	Mon, Jun 20, 2016	36.49	36.69	36.37	36.41
878	AMEX	QDF	Fri, Jun 17, 2016	36.39	36.51	36.26	36.14
877	AMEX	QDF	Thu, Jun 16, 2016	36.09	36.44	35.94	36.40
876	AMEX	QDF	Wed, Jun 15, 2016	36.27	36.51	36.23	36.23
875	AMEX	QDF	Tue, Jun 14, 2016	36.27	36.34	36.04	36.26
874	AMEX	QDF	Mon, Jun 13, 2016	36.59	36.72	36.35	36.36
873	AMEX	QDF	Fri, Jun 10, 2016	36.69	36.83	36.59	36.69
872	AMEX	QDF	Thu, Jun 9, 2016	36.96	37.07	36.86	37.05
871	AMEX	QDF	Wed, Jun 8, 2016	37.06	37.17	37.04	37.14
870	AMEX	QDF	Tue, Jun 7, 2016	36.99	37.15	36.99	37.01
869	AMEX	QDF	Mon, Jun 6, 2016	36.74	36.99	36.74	36.92
868	AMEX	QDF	Fri, Jun 3, 2016	36.71	36.77	36.50	36.73
867	AMEX	QDF	Thu, Jun 2, 2016	36.48	36.74	36.47	36.74
866	AMEX	QDF	Wed, Jun 1, 2016	36.31	36.64	36.30	36.59
865	AMEX	QDF	Tue, May 31, 2016	36.77	36.77	36.40	36.56
864	AMEX	QDF	Fri, May 27, 2016	36.39	36.60	36.39	36.55
863	AMEX	QDF	Thu, May 26, 2016	36.49	36.49	36.31	36.39
862	AMEX	QDF	Wed, May 25, 2016	36.30	36.47	36.24	36.39
861	AMEX	QDF	Tue, May 24, 2016	35.82	36.11	35.82	36.10
860	AMEX	QDF	Mon, May 23, 2016	35.65	35.76	35.63	35.64
859	AMEX	QDF	Fri, May 20, 2016	35.82	35.82	35.60	35.68
858	AMEX	QDF	Thu, May 19, 2016	35.50	35.52	35.21	35.47
857	AMEX	QDF	Wed, May 18, 2016	35.57	35.89	35.45	35.62
856	AMEX	QDF	Tue, May 17, 2016	35.90	35.99	35.55	35.67
855	AMEX	QDF	Mon, May 16, 2016	35.73	36.11	35.73	36.02
854	AMEX	QDF	Fri, May 13, 2016	35.87	36.05	35.58	35.65
853	AMEX	QDF	Thu, May 12, 2016	36.18	36.18	35.80	35.99
852	AMEX	QDF	Wed, May 11, 2016	36.26	36.31	36.00	36.01
851	AMEX	QDF	Tue, May 10, 2016	36.04	36.39	36.04	36.38
850	AMEX	QDF	Mon, May 9, 2016	35.95	36.08	35.87	35.95
849	AMEX	QDF	Fri, May 6, 2016	35.81	36.03	35.73	35.98
848	AMEX	QDF	Thu, May 5, 2016	35.94	35.99	35.79	35.87
847	AMEX	QDF	Wed, May 4, 2016	35.93	36.08	35.81	35.91
846	AMEX	QDF	Tue, May 3, 2016	36.22	36.22	35.97	36.12
845	AMEX	QDF	Mon, May 2, 2016	36.36	36.46	36.25	36.43
844	AMEX	QDF	Fri, Apr 29, 2016	36.39	36.39	36.00	36.24
843	AMEX	QDF	Thu, Apr 28, 2016	36.68	36.84	36.41	36.46
842	AMEX	QDF	Wed, Apr 27, 2016	36.80	37.00	36.68	36.93
841	AMEX	QDF	Tue, Apr 26, 2016	36.67	36.77	36.58	36.76
840	AMEX	QDF	Mon, Apr 25, 2016	36.53	36.59	36.37	36.56
839	AMEX	QDF	Fri, Apr 22, 2016	36.63	36.78	36.54	36.70
838	AMEX	QDF	Thu, Apr 21, 2016	36.80	36.80	36.44	36.51
837	AMEX	QDF	Wed, Apr 20, 2016	36.75	36.92	36.68	36.76
836	AMEX	QDF	Tue, Apr 19, 2016	36.71	36.82	36.62	36.72
835	AMEX	QDF	Mon, Apr 18, 2016	36.40	36.64	36.40	36.63
834	AMEX	QDF	Fri, Apr 15, 2016	36.47	36.47	36.33	36.40
833	AMEX	QDF	Thu, Apr 14, 2016	36.56	36.56	36.40	36.47
832	AMEX	QDF	Wed, Apr 13, 2016	36.34	36.55	36.31	36.51
831	AMEX	QDF	Tue, Apr 12, 2016	35.83	36.21	35.79	36.15
830	AMEX	QDF	Mon, Apr 11, 2016	35.95	36.07	35.73	35.77
829	AMEX	QDF	Fri, Apr 8, 2016	35.91	35.98	35.69	35.74
828	AMEX	QDF	Thu, Apr 7, 2016	35.90	35.92	35.48	35.60
827	AMEX	QDF	Wed, Apr 6, 2016	35.77	36.05	35.65	36.04
826	AMEX	QDF	Tue, Apr 5, 2016	36.04	36.04	36.04	35.73
825	AMEX	QDF	Mon, Apr 4, 2016	36.15	36.23	36.01	36.04
824	AMEX	QDF	Fri, Apr 1, 2016	35.85	36.22	35.81	36.21
823	AMEX	QDF	Thu, Mar 31, 2016	36.09	36.17	36.09	36.11
822	AMEX	QDF	Wed, Mar 30, 2016	36.19	36.29	36.01	36.09
821	AMEX	QDF	Tue, Mar 29, 2016	35.62	35.95	35.53	36.03
820	AMEX	QDF	Mon, Mar 28, 2016	35.84	35.84	35.60	35.70
819	AMEX	QDF	Thu, Mar 24, 2016	35.66	35.66	35.66	35.65
818	AMEX	QDF	Wed, Mar 23, 2016	35.93	35.93	35.64	35.66
817	AMEX	QDF	Tue, Mar 22, 2016	35.79	36.07	35.75	35.93
816	AMEX	QDF	Mon, Mar 21, 2016	35.96	36.04	35.83	35.99
815	AMEX	QDF	Fri, Mar 18, 2016	36.22	36.27	36.07	36.19
814	AMEX	QDF	Thu, Mar 17, 2016	35.83	36.13	35.65	36.04
813	AMEX	QDF	Wed, Mar 16, 2016	35.37	35.72	35.32	35.67
812	AMEX	QDF	Tue, Mar 15, 2016	35.53	35.53	35.53	35.37
811	AMEX	QDF	Mon, Mar 14, 2016	35.63	35.63	35.42	35.42
810	AMEX	QDF	Fri, Mar 11, 2016	35.03	35.03	35.03	35.63
809	AMEX	QDF	Thu, Mar 10, 2016	35.10	35.10	35.10	35.03
808	AMEX	QDF	Wed, Mar 9, 2016	35.23	35.23	35.00	35.10
807	AMEX	QDF	Tue, Mar 8, 2016	35.16	35.22	34.85	34.86
806	AMEX	QDF	Mon, Mar 7, 2016	35.06	35.40	35.04	35.28
805	AMEX	QDF	Fri, Mar 4, 2016	34.92	35.28	34.85	35.12
804	AMEX	QDF	Thu, Mar 3, 2016	34.64	34.64	34.64	34.95
803	AMEX	QDF	Wed, Mar 2, 2016	34.52	34.64	34.22	34.64
802	AMEX	QDF	Tue, Mar 1, 2016	34.05	34.38	33.84	34.36
801	AMEX	QDF	Mon, Feb 29, 2016	33.98	34.15	33.75	33.76
800	AMEX	QDF	Fri, Feb 26, 2016	34.23	34.23	33.88	33.89
799	AMEX	QDF	Thu, Feb 25, 2016	33.77	34.00	33.61	34.00
798	AMEX	QDF	Wed, Feb 24, 2016	33.09	33.68	33.05	33.66
797	AMEX	QDF	Tue, Feb 23, 2016	33.87	33.87	33.47	33.51
796	AMEX	QDF	Mon, Feb 22, 2016	33.73	33.90	33.73	33.81
795	AMEX	QDF	Fri, Feb 19, 2016	33.46	33.46	33.17	33.41
794	AMEX	QDF	Thu, Feb 18, 2016	33.64	33.64	33.42	33.46
793	AMEX	QDF	Wed, Feb 17, 2016	33.19	33.55	33.19	33.48
792	AMEX	QDF	Tue, Feb 16, 2016	32.82	33.08	32.66	33.08
791	AMEX	QDF	Fri, Feb 12, 2016	32.55	32.55	32.07	32.44
790	AMEX	QDF	Thu, Feb 11, 2016	31.77	32.03	31.63	31.88
789	AMEX	QDF	Wed, Feb 10, 2016	32.54	32.73	32.21	32.21
788	AMEX	QDF	Tue, Feb 9, 2016	32.28	32.61	32.16	32.35
787	AMEX	QDF	Mon, Feb 8, 2016	32.38	32.57	32.07	32.47
786	AMEX	QDF	Fri, Feb 5, 2016	33.18	33.18	32.69	32.75
785	AMEX	QDF	Thu, Feb 4, 2016	33.00	33.31	32.95	33.16
784	AMEX	QDF	Wed, Feb 3, 2016	33.08	33.14	32.47	33.10
783	AMEX	QDF	Tue, Feb 2, 2016	33.12	33.12	32.86	32.93
782	AMEX	QDF	Mon, Feb 1, 2016	33.25	33.60	33.23	33.54
781	AMEX	QDF	Fri, Jan 29, 2016	33.08	33.47	33.01	33.47
780	AMEX	QDF	Thu, Jan 28, 2016	32.71	32.74	32.41	32.66
779	AMEX	QDF	Wed, Jan 27, 2016	32.60	33.01	32.32	32.49
778	AMEX	QDF	Tue, Jan 26, 2016	32.35	32.80	32.22	32.76
777	AMEX	QDF	Mon, Jan 25, 2016	32.72	32.72	32.20	32.20
776	AMEX	QDF	Fri, Jan 22, 2016	32.49	32.74	32.46	32.67
775	AMEX	QDF	Thu, Jan 21, 2016	32.04	32.31	31.68	32.05
774	AMEX	QDF	Wed, Jan 20, 2016	31.77	32.08	31.09	31.85
773	AMEX	QDF	Tue, Jan 19, 2016	32.69	32.69	32.08	32.35
772	AMEX	QDF	Fri, Jan 15, 2016	32.18	32.42	31.95	32.31
771	AMEX	QDF	Thu, Jan 14, 2016	32.35	33.14	32.30	32.97
770	AMEX	QDF	Wed, Jan 13, 2016	33.31	33.33	32.40	32.46
769	AMEX	QDF	Tue, Jan 12, 2016	33.28	33.31	32.83	33.19
768	AMEX	QDF	Mon, Jan 11, 2016	33.05	33.12	32.71	33.07
767	AMEX	QDF	Fri, Jan 8, 2016	33.55	33.55	32.93	32.93
766	AMEX	QDF	Thu, Jan 7, 2016	33.59	33.82	33.30	33.40
765	AMEX	QDF	Wed, Jan 6, 2016	34.17	34.27	33.91	34.10
764	AMEX	QDF	Tue, Jan 5, 2016	34.50	34.64	34.33	34.57
763	AMEX	QDF	Mon, Jan 4, 2016	34.30	34.45	34.04	34.45
762	AMEX	QDF	Thu, Dec 31, 2015	34.99	35.08	34.82	34.82
761	AMEX	QDF	Wed, Dec 30, 2015	35.35	35.36	35.17	35.19
760	AMEX	QDF	Tue, Dec 29, 2015	35.32	35.43	35.29	35.39
759	AMEX	QDF	Mon, Dec 28, 2015	35.40	35.40	35.23	35.39
758	AMEX	QDF	Thu, Dec 24, 2015	35.54	35.60	35.52	35.55
757	AMEX	QDF	Wed, Dec 23, 2015	35.30	35.59	35.30	35.59
756	AMEX	QDF	Tue, Dec 22, 2015	34.94	35.14	34.73	35.08
755	AMEX	QDF	Mon, Dec 21, 2015	34.74	34.82	34.55	34.71
754	AMEX	QDF	Fri, Dec 18, 2015	34.92	34.92	34.60	34.62
753	AMEX	QDF	Thu, Dec 17, 2015	35.58	35.58	35.16	35.16
752	AMEX	QDF	Wed, Dec 16, 2015	35.35	35.67	35.21	35.62
751	AMEX	QDF	Tue, Dec 15, 2015	34.97	35.24	34.97	35.10
750	AMEX	QDF	Mon, Dec 14, 2015	34.74	34.82	34.41	34.80
749	AMEX	QDF	Fri, Dec 11, 2015	34.99	34.99	34.70	34.74
748	AMEX	QDF	Thu, Dec 10, 2015	35.26	35.50	35.26	35.33
747	AMEX	QDF	Wed, Dec 9, 2015	35.47	35.82	35.16	35.26
746	AMEX	QDF	Tue, Dec 8, 2015	35.42	35.65	35.42	35.55
745	AMEX	QDF	Mon, Dec 7, 2015	35.99	35.99	35.59	35.72
744	AMEX	QDF	Fri, Dec 4, 2015	35.53	36.05	35.53	36.03
743	AMEX	QDF	Thu, Dec 3, 2015	35.93	35.93	35.29	35.41
742	AMEX	QDF	Wed, Dec 2, 2015	36.38	36.38	35.89	35.93
741	AMEX	QDF	Tue, Dec 1, 2015	36.07	36.34	36.07	36.34
740	AMEX	QDF	Mon, Nov 30, 2015	36.15	36.15	35.98	36.00
739	AMEX	QDF	Fri, Nov 27, 2015	36.06	36.13	36.02	36.10
738	AMEX	QDF	Wed, Nov 25, 2015	36.04	36.11	35.99	36.07
737	AMEX	QDF	Tue, Nov 24, 2015	35.87	36.09	35.73	36.05
736	AMEX	QDF	Mon, Nov 23, 2015	35.94	36.02	35.85	35.95
735	AMEX	QDF	Fri, Nov 20, 2015	36.03	36.09	35.89	35.89
734	AMEX	QDF	Thu, Nov 19, 2015	35.82	35.88	35.75	35.81
733	AMEX	QDF	Wed, Nov 18, 2015	35.41	35.69	35.41	35.69
732	AMEX	QDF	Tue, Nov 17, 2015	35.39	35.58	35.28	35.33
731	AMEX	QDF	Mon, Nov 16, 2015	35.05	35.36	34.94	35.36
730	AMEX	QDF	Fri, Nov 13, 2015	35.06	35.06	34.84	34.84
729	AMEX	QDF	Thu, Nov 12, 2015	35.57	35.57	35.24	35.26
728	AMEX	QDF	Wed, Nov 11, 2015	35.96	35.96	35.75	35.75
727	AMEX	QDF	Tue, Nov 10, 2015	35.73	35.88	35.71	35.88
726	AMEX	QDF	Mon, Nov 9, 2015	36.00	36.04	35.72	35.84
725	AMEX	QDF	Fri, Nov 6, 2015	36.21	36.23	36.00	36.17
724	AMEX	QDF	Thu, Nov 5, 2015	36.38	36.41	36.17	36.33
723	AMEX	QDF	Wed, Nov 4, 2015	36.65	36.65	36.29	36.30
722	AMEX	QDF	Tue, Nov 3, 2015	36.43	36.65	36.38	36.53
721	AMEX	QDF	Mon, Nov 2, 2015	36.04	36.45	36.04	36.39
720	AMEX	QDF	Fri, Oct 30, 2015	36.16	36.22	36.08	36.11
719	AMEX	QDF	Thu, Oct 29, 2015	36.07	36.14	35.99	36.11
718	AMEX	QDF	Wed, Oct 28, 2015	35.74	36.13	35.74	36.12
717	AMEX	QDF	Tue, Oct 27, 2015	35.72	35.76	35.56	35.74
716	AMEX	QDF	Mon, Oct 26, 2015	35.94	35.98	35.83	35.89
715	AMEX	QDF	Fri, Oct 23, 2015	36.07	36.07	35.85	35.99
714	AMEX	QDF	Thu, Oct 22, 2015	35.42	35.92	35.42	35.89
713	AMEX	QDF	Wed, Oct 21, 2015	35.35	35.46	35.25	35.29
712	AMEX	QDF	Tue, Oct 20, 2015	35.24	35.42	35.20	35.29
711	AMEX	QDF	Mon, Oct 19, 2015	35.20	35.33	35.20	35.33
710	AMEX	QDF	Fri, Oct 16, 2015	35.27	35.36	35.21	35.36
709	AMEX	QDF	Thu, Oct 15, 2015	34.85	35.15	34.78	35.15
708	AMEX	QDF	Wed, Oct 14, 2015	34.87	34.89	34.76	34.79
707	AMEX	QDF	Tue, Oct 13, 2015	35.17	35.22	34.91	34.95
706	AMEX	QDF	Mon, Oct 12, 2015	35.13	35.20	35.08	35.14
705	AMEX	QDF	Fri, Oct 9, 2015	35.23	35.27	35.09	35.19
704	AMEX	QDF	Thu, Oct 8, 2015	34.77	35.17	34.75	35.17
703	AMEX	QDF	Wed, Oct 7, 2015	34.73	34.86	34.49	34.74
702	AMEX	QDF	Tue, Oct 6, 2015	34.50	34.60	34.43	34.53
701	AMEX	QDF	Mon, Oct 5, 2015	34.02	34.55	34.02	34.52
700	AMEX	QDF	Fri, Oct 2, 2015	33.03	33.76	32.99	33.76
699	AMEX	QDF	Thu, Oct 1, 2015	33.50	33.50	33.06	33.40
698	AMEX	QDF	Wed, Sep 30, 2015	33.27	33.40	33.17	33.39
697	AMEX	QDF	Tue, Sep 29, 2015	32.90	33.07	32.72	32.91
696	AMEX	QDF	Mon, Sep 28, 2015	33.30	33.31	32.82	32.89
695	AMEX	QDF	Fri, Sep 25, 2015	33.89	33.89	33.42	33.51
694	AMEX	QDF	Thu, Sep 24, 2015	33.44	33.64	33.18	33.53
693	AMEX	QDF	Wed, Sep 23, 2015	33.75	33.75	33.50	33.64
692	AMEX	QDF	Tue, Sep 22, 2015	33.65	33.75	33.50	33.67
691	AMEX	QDF	Mon, Sep 21, 2015	34.03	34.21	33.97	33.98
690	AMEX	QDF	Fri, Sep 18, 2015	34.10	34.17	33.81	33.85
689	AMEX	QDF	Thu, Sep 17, 2015	34.87	35.19	34.66	34.86
688	AMEX	QDF	Wed, Sep 16, 2015	34.44	34.81	34.44	34.81
687	AMEX	QDF	Tue, Sep 15, 2015	34.07	34.49	34.07	34.42
686	AMEX	QDF	Mon, Sep 14, 2015	34.18	34.18	33.95	34.00
685	AMEX	QDF	Fri, Sep 11, 2015	33.73	34.05	33.73	34.05
684	AMEX	QDF	Thu, Sep 10, 2015	33.78	34.19	33.76	33.87
683	AMEX	QDF	Wed, Sep 9, 2015	34.60	34.60	33.75	33.75
682	AMEX	QDF	Tue, Sep 8, 2015	34.01	34.26	33.90	34.25
681	AMEX	QDF	Fri, Sep 4, 2015	33.57	33.61	33.36	33.51
680	AMEX	QDF	Thu, Sep 3, 2015	34.20	34.34	33.93	34.05
679	AMEX	QDF	Wed, Sep 2, 2015	33.77	33.86	33.54	33.86
678	AMEX	QDF	Tue, Sep 1, 2015	33.80	33.90	33.30	33.52
677	AMEX	QDF	Mon, Aug 31, 2015	34.62	34.62	34.32	34.49
676	AMEX	QDF	Fri, Aug 28, 2015	34.51	34.68	34.49	34.64
675	AMEX	QDF	Thu, Aug 27, 2015	34.20	34.63	34.07	34.58
674	AMEX	QDF	Wed, Aug 26, 2015	33.53	33.82	32.88	33.82
673	AMEX	QDF	Tue, Aug 25, 2015	34.13	34.13	32.78	32.78
672	AMEX	QDF	Mon, Aug 24, 2015	33.07	34.25	29.23	33.49
671	AMEX	QDF	Fri, Aug 21, 2015	35.27	35.27	34.55	34.68
670	AMEX	QDF	Thu, Aug 20, 2015	35.83	35.85	35.59	35.59
669	AMEX	QDF	Wed, Aug 19, 2015	36.38	36.38	35.98	36.16
668	AMEX	QDF	Tue, Aug 18, 2015	36.43	36.50	36.37	36.42
667	AMEX	QDF	Mon, Aug 17, 2015	36.26	36.49	36.13	36.47
666	AMEX	QDF	Fri, Aug 14, 2015	36.12	36.33	36.12	36.30
665	AMEX	QDF	Thu, Aug 13, 2015	36.27	36.32	36.14	36.19
664	AMEX	QDF	Wed, Aug 12, 2015	35.92	36.28	35.73	36.25
663	AMEX	QDF	Tue, Aug 11, 2015	36.25	36.26	36.06	36.20
662	AMEX	QDF	Mon, Aug 10, 2015	36.27	36.48	36.27	36.48
661	AMEX	QDF	Fri, Aug 7, 2015	36.11	36.11	35.90	35.99
660	AMEX	QDF	Thu, Aug 6, 2015	36.40	36.40	35.99	36.11
659	AMEX	QDF	Wed, Aug 5, 2015	36.36	36.48	36.25	36.30
658	AMEX	QDF	Tue, Aug 4, 2015	36.20	36.30	36.06	36.12
657	AMEX	QDF	Mon, Aug 3, 2015	36.44	36.44	36.10	36.19
656	AMEX	QDF	Fri, Jul 31, 2015	36.54	36.54	36.32	36.36
655	AMEX	QDF	Thu, Jul 30, 2015	36.22	36.37	36.22	36.33
654	AMEX	QDF	Wed, Jul 29, 2015	36.08	36.34	36.06	36.34
653	AMEX	QDF	Tue, Jul 28, 2015	35.83	36.04	35.66	36.00
652	AMEX	QDF	Mon, Jul 27, 2015	35.70	35.70	35.50	35.62
651	AMEX	QDF	Fri, Jul 24, 2015	36.06	36.06	35.71	35.76
650	AMEX	QDF	Thu, Jul 23, 2015	36.42	36.42	36.05	36.11
649	AMEX	QDF	Wed, Jul 22, 2015	36.25	36.37	36.25	36.30
648	AMEX	QDF	Tue, Jul 21, 2015	36.61	36.63	36.36	36.42
647	AMEX	QDF	Mon, Jul 20, 2015	36.71	36.71	36.57	36.61
646	AMEX	QDF	Fri, Jul 17, 2015	36.64	36.64	36.57	36.60
645	AMEX	QDF	Thu, Jul 16, 2015	36.63	36.76	36.62	36.76
644	AMEX	QDF	Wed, Jul 15, 2015	36.57	36.62	36.41	36.46
643	AMEX	QDF	Tue, Jul 14, 2015	36.46	36.58	36.46	36.57
642	AMEX	QDF	Mon, Jul 13, 2015	36.38	36.46	36.35	36.43
641	AMEX	QDF	Fri, Jul 10, 2015	36.06	36.15	35.96	36.11
640	AMEX	QDF	Thu, Jul 9, 2015	36.08	36.14	35.68	35.68
639	AMEX	QDF	Wed, Jul 8, 2015	36.01	36.01	35.66	35.75
638	AMEX	QDF	Tue, Jul 7, 2015	36.04	36.26	35.61	36.22
637	AMEX	QDF	Mon, Jul 6, 2015	35.88	36.07	35.80	35.94
636	AMEX	QDF	Thu, Jul 2, 2015	36.19	36.19	35.98	36.08
635	AMEX	QDF	Wed, Jul 1, 2015	36.04	36.08	35.96	36.07
634	AMEX	QDF	Tue, Jun 30, 2015	36.04	36.04	35.72	35.79
633	AMEX	QDF	Mon, Jun 29, 2015	36.21	36.27	35.76	35.77
632	AMEX	QDF	Fri, Jun 26, 2015	36.47	36.54	36.37	36.45
631	AMEX	QDF	Thu, Jun 25, 2015	36.63	36.64	36.44	36.44
630	AMEX	QDF	Wed, Jun 24, 2015	36.84	36.87	36.56	36.57
629	AMEX	QDF	Tue, Jun 23, 2015	36.96	36.96	36.82	36.92
628	AMEX	QDF	Mon, Jun 22, 2015	36.94	36.97	36.84	36.84
627	AMEX	QDF	Fri, Jun 19, 2015	36.88	36.88	36.70	36.74
626	AMEX	QDF	Thu, Jun 18, 2015	36.87	37.17	36.87	37.11
625	AMEX	QDF	Wed, Jun 17, 2015	36.71	36.87	36.59	36.72
624	AMEX	QDF	Tue, Jun 16, 2015	36.40	36.68	36.40	36.65
623	AMEX	QDF	Mon, Jun 15, 2015	36.54	36.56	36.38	36.42
622	AMEX	QDF	Fri, Jun 12, 2015	36.73	36.79	36.65	36.70
621	AMEX	QDF	Thu, Jun 11, 2015	36.92	36.99	36.92	36.94
620	AMEX	QDF	Wed, Jun 10, 2015	36.63	36.87	36.63	36.87
619	AMEX	QDF	Tue, Jun 9, 2015	36.44	36.55	36.38	36.46
618	AMEX	QDF	Mon, Jun 8, 2015	36.69	36.69	36.46	36.47
617	AMEX	QDF	Fri, Jun 5, 2015	36.77	36.77	36.62	36.62
616	AMEX	QDF	Thu, Jun 4, 2015	37.00	37.07	36.73	36.73
615	AMEX	QDF	Wed, Jun 3, 2015	37.16	37.24	37.06	37.12
614	AMEX	QDF	Tue, Jun 2, 2015	37.09	37.15	36.92	37.05
613	AMEX	QDF	Mon, Jun 1, 2015	37.28	37.28	36.99	37.15
612	AMEX	QDF	Fri, May 29, 2015	37.21	37.25	37.07	37.14
611	AMEX	QDF	Thu, May 28, 2015	37.16	37.30	37.16	37.25
610	AMEX	QDF	Wed, May 27, 2015	37.16	37.30	37.01	37.24
609	AMEX	QDF	Tue, May 26, 2015	37.26	37.26	36.93	37.00
608	AMEX	QDF	Fri, May 22, 2015	37.53	37.53	37.37	37.41
607	AMEX	QDF	Thu, May 21, 2015	37.52	37.56	37.48	37.54
606	AMEX	QDF	Wed, May 20, 2015	37.49	37.63	37.43	37.43
605	AMEX	QDF	Tue, May 19, 2015	37.38	37.51	37.38	37.43
604	AMEX	QDF	Mon, May 18, 2015	37.31	37.49	37.29	37.44
603	AMEX	QDF	Fri, May 15, 2015	37.30	37.38	37.25	37.38
602	AMEX	QDF	Thu, May 14, 2015	37.10	37.31	37.10	37.31
601	AMEX	QDF	Wed, May 13, 2015	37.04	37.08	36.91	36.97
600	AMEX	QDF	Tue, May 12, 2015	36.79	36.99	36.71	36.94
599	AMEX	QDF	Mon, May 11, 2015	37.20	37.20	37.02	37.06
598	AMEX	QDF	Fri, May 8, 2015	37.11	37.28	37.11	37.20
597	AMEX	QDF	Thu, May 7, 2015	36.66	36.89	36.61	36.77
596	AMEX	QDF	Wed, May 6, 2015	36.91	36.97	36.50	36.65
595	AMEX	QDF	Tue, May 5, 2015	37.23	37.23	36.83	36.85
594	AMEX	QDF	Mon, May 4, 2015	37.27	37.33	37.21	37.26
593	AMEX	QDF	Fri, May 1, 2015	36.87	37.14	36.87	37.14
592	AMEX	QDF	Thu, Apr 30, 2015	37.04	37.04	36.75	36.78
591	AMEX	QDF	Wed, Apr 29, 2015	37.22	37.23	37.04	37.14
590	AMEX	QDF	Tue, Apr 28, 2015	37.19	37.32	37.03	37.31
589	AMEX	QDF	Mon, Apr 27, 2015	37.33	37.41	37.19	37.24
588	AMEX	QDF	Fri, Apr 24, 2015	37.30	37.36	37.29	37.29
587	AMEX	QDF	Thu, Apr 23, 2015	37.09	37.43	37.09	37.32
586	AMEX	QDF	Wed, Apr 22, 2015	37.10	37.28	37.02	37.23
585	AMEX	QDF	Tue, Apr 21, 2015	37.26	37.27	37.04	37.07
584	AMEX	QDF	Mon, Apr 20, 2015	36.96	37.30	36.96	37.20
583	AMEX	QDF	Fri, Apr 17, 2015	37.05	37.05	36.74	36.83
582	AMEX	QDF	Thu, Apr 16, 2015	37.15	37.36	37.15	37.22
581	AMEX	QDF	Wed, Apr 15, 2015	37.10	37.33	37.10	37.21
580	AMEX	QDF	Tue, Apr 14, 2015	36.86	37.09	36.85	37.00
579	AMEX	QDF	Mon, Apr 13, 2015	37.18	37.18	36.88	36.90
578	AMEX	QDF	Fri, Apr 10, 2015	37.05	37.14	37.05	37.12
577	AMEX	QDF	Thu, Apr 9, 2015	36.85	36.92	36.64	36.87
576	AMEX	QDF	Wed, Apr 8, 2015	36.82	36.85	36.67	36.74
575	AMEX	QDF	Tue, Apr 7, 2015	36.96	36.99	36.79	36.81
574	AMEX	QDF	Mon, Apr 6, 2015	36.50	37.00	36.50	36.93
573	AMEX	QDF	Thu, Apr 2, 2015	36.53	36.73	36.53	36.69
572	AMEX	QDF	Wed, Apr 1, 2015	36.35	36.53	36.32	36.44
571	AMEX	QDF	Tue, Mar 31, 2015	36.64	36.82	36.61	36.66
570	AMEX	QDF	Mon, Mar 30, 2015	36.51	36.92	36.51	36.88
569	AMEX	QDF	Fri, Mar 27, 2015	36.37	36.40	36.26	36.40
568	AMEX	QDF	Thu, Mar 26, 2015	36.38	36.42	36.21	36.37
567	AMEX	QDF	Wed, Mar 25, 2015	36.84	36.88	36.48	36.48
566	AMEX	QDF	Tue, Mar 24, 2015	37.01	37.08	36.81	36.81
565	AMEX	QDF	Mon, Mar 23, 2015	37.00	37.25	37.00	37.12
564	AMEX	QDF	Fri, Mar 20, 2015	36.86	37.05	36.79	37.01
563	AMEX	QDF	Thu, Mar 19, 2015	37.09	37.09	36.86	36.93
562	AMEX	QDF	Wed, Mar 18, 2015	36.47	37.23	36.38	37.05
561	AMEX	QDF	Tue, Mar 17, 2015	36.60	36.68	36.48	36.68
560	AMEX	QDF	Mon, Mar 16, 2015	36.38	36.71	36.38	36.71
559	AMEX	QDF	Fri, Mar 13, 2015	36.43	36.43	36.10	36.29
558	AMEX	QDF	Thu, Mar 12, 2015	36.27	36.53	36.27	36.53
557	AMEX	QDF	Wed, Mar 11, 2015	36.22	36.25	36.08	36.13
556	AMEX	QDF	Tue, Mar 10, 2015	36.42	36.46	36.21	36.23
555	AMEX	QDF	Mon, Mar 9, 2015	36.55	36.79	36.55	36.74
554	AMEX	QDF	Fri, Mar 6, 2015	37.04	37.04	36.50	36.51
553	AMEX	QDF	Thu, Mar 5, 2015	37.27	37.27	37.04	37.15
552	AMEX	QDF	Wed, Mar 4, 2015	37.18	37.18	36.99	37.10
551	AMEX	QDF	Tue, Mar 3, 2015	37.45	37.45	37.15	37.35
550	AMEX	QDF	Mon, Mar 2, 2015	37.35	37.46	37.30	37.45
549	AMEX	QDF	Fri, Feb 27, 2015	37.42	37.46	37.34	37.35
548	AMEX	QDF	Thu, Feb 26, 2015	37.54	37.54	37.36	37.43
547	AMEX	QDF	Wed, Feb 25, 2015	37.54	37.59	37.44	37.51
546	AMEX	QDF	Tue, Feb 24, 2015	37.63	37.63	37.42	37.56
545	AMEX	QDF	Mon, Feb 23, 2015	37.53	37.53	37.37	37.53
544	AMEX	QDF	Fri, Feb 20, 2015	37.27	37.47	37.05	37.47
543	AMEX	QDF	Thu, Feb 19, 2015	37.28	37.39	37.23	37.30
542	AMEX	QDF	Wed, Feb 18, 2015	37.32	37.41	37.24	37.35
541	AMEX	QDF	Tue, Feb 17, 2015	37.29	37.44	37.22	37.39
540	AMEX	QDF	Fri, Feb 13, 2015	37.42	37.42	37.25	37.36
539	AMEX	QDF	Thu, Feb 12, 2015	37.11	37.26	37.06	37.26
538	AMEX	QDF	Wed, Feb 11, 2015	36.78	36.92	36.73	36.84
537	AMEX	QDF	Tue, Feb 10, 2015	36.62	36.89	36.52	36.82
536	AMEX	QDF	Mon, Feb 9, 2015	36.53	36.64	36.39	36.44
535	AMEX	QDF	Fri, Feb 6, 2015	36.75	36.84	36.52	36.52
534	AMEX	QDF	Thu, Feb 5, 2015	36.59	36.72	36.53	36.72
533	AMEX	QDF	Wed, Feb 4, 2015	36.47	36.52	36.28	36.34
532	AMEX	QDF	Tue, Feb 3, 2015	36.05	36.55	36.05	36.53
531	AMEX	QDF	Mon, Feb 2, 2015	35.62	35.95	35.37	35.91
530	AMEX	QDF	Fri, Jan 30, 2015	35.95	36.01	35.54	35.54
529	AMEX	QDF	Thu, Jan 29, 2015	35.89	36.07	35.53	36.03
528	AMEX	QDF	Wed, Jan 28, 2015	36.37	36.37	35.75	35.76
527	AMEX	QDF	Tue, Jan 27, 2015	36.03	36.34	36.00	36.12
526	AMEX	QDF	Mon, Jan 26, 2015	36.19	36.47	36.15	36.44
525	AMEX	QDF	Fri, Jan 23, 2015	36.39	36.47	36.28	36.28
524	AMEX	QDF	Thu, Jan 22, 2015	36.30	36.54	36.08	36.52
523	AMEX	QDF	Wed, Jan 21, 2015	35.76	36.12	35.72	36.06
522	AMEX	QDF	Tue, Jan 20, 2015	36.02	36.02	35.62	35.85
521	AMEX	QDF	Fri, Jan 16, 2015	35.32	35.85	35.32	35.83
520	AMEX	QDF	Thu, Jan 15, 2015	35.62	35.71	35.43	35.44
519	AMEX	QDF	Wed, Jan 14, 2015	35.55	35.71	35.30	35.66
518	AMEX	QDF	Tue, Jan 13, 2015	36.15	36.33	35.56	35.77
517	AMEX	QDF	Mon, Jan 12, 2015	36.19	36.19	35.76	35.88
516	AMEX	QDF	Fri, Jan 9, 2015	36.37	36.37	35.96	36.08
515	AMEX	QDF	Thu, Jan 8, 2015	36.09	36.30	36.09	36.25
514	AMEX	QDF	Wed, Jan 7, 2015	35.56	35.71	35.47	35.69
513	AMEX	QDF	Tue, Jan 6, 2015	35.63	35.76	35.18	35.36
512	AMEX	QDF	Mon, Jan 5, 2015	36.09	36.09	35.51	35.57
511	AMEX	QDF	Fri, Jan 2, 2015	36.42	36.44	35.97	36.18
510	AMEX	QDF	Wed, Dec 31, 2014	36.68	36.68	36.20	36.20
509	AMEX	QDF	Tue, Dec 30, 2014	36.69	36.73	36.58	36.62
508	AMEX	QDF	Mon, Dec 29, 2014	36.80	36.85	36.77	36.82
507	AMEX	QDF	Fri, Dec 26, 2014	37.01	37.06	36.99	37.04
506	AMEX	QDF	Wed, Dec 24, 2014	37.01	37.01	36.85	36.94
505	AMEX	QDF	Tue, Dec 23, 2014	36.97	36.97	36.85	36.91
504	AMEX	QDF	Mon, Dec 22, 2014	36.59	36.78	36.59	36.78
503	AMEX	QDF	Fri, Dec 19, 2014	36.58	36.74	36.46	36.65
502	AMEX	QDF	Thu, Dec 18, 2014	36.20	36.49	36.02	36.49
501	AMEX	QDF	Wed, Dec 17, 2014	35.17	35.69	35.09	35.69
500	AMEX	QDF	Tue, Dec 16, 2014	34.96	35.70	34.96	35.08
499	AMEX	QDF	Mon, Dec 15, 2014	35.53	35.63	35.04	35.19
498	AMEX	QDF	Fri, Dec 12, 2014	35.89	35.90	35.37	35.37
497	AMEX	QDF	Thu, Dec 11, 2014	36.10	36.33	35.96	35.96
496	AMEX	QDF	Wed, Dec 10, 2014	36.22	36.31	35.82	35.84
495	AMEX	QDF	Tue, Dec 9, 2014	36.10	36.37	36.00	36.37
494	AMEX	QDF	Mon, Dec 8, 2014	36.67	36.69	36.31	36.43
493	AMEX	QDF	Fri, Dec 5, 2014	36.75	36.75	36.62	36.63
492	AMEX	QDF	Thu, Dec 4, 2014	36.69	36.75	36.54	36.64
491	AMEX	QDF	Wed, Dec 3, 2014	36.66	36.84	36.63	36.83
490	AMEX	QDF	Tue, Dec 2, 2014	36.40	36.65	36.35	36.60
489	AMEX	QDF	Mon, Dec 1, 2014	37.41	37.41	36.33	36.42
488	AMEX	QDF	Fri, Nov 28, 2014	36.69	36.78	36.64	36.65
487	AMEX	QDF	Wed, Nov 26, 2014	36.66	36.75	36.66	36.75
486	AMEX	QDF	Tue, Nov 25, 2014	36.83	36.83	36.55	36.65
485	AMEX	QDF	Mon, Nov 24, 2014	36.75	36.76	36.64	36.72
484	AMEX	QDF	Fri, Nov 21, 2014	36.70	36.75	36.50	36.64
483	AMEX	QDF	Thu, Nov 20, 2014	36.24	36.48	36.24	36.41
482	AMEX	QDF	Wed, Nov 19, 2014	36.39	36.39	36.14	36.34
481	AMEX	QDF	Tue, Nov 18, 2014	36.16	36.46	36.12	36.39
480	AMEX	QDF	Mon, Nov 17, 2014	36.20	36.26	36.07	36.22
479	AMEX	QDF	Fri, Nov 14, 2014	36.22	36.25	36.07	36.18
478	AMEX	QDF	Thu, Nov 13, 2014	36.27	36.34	36.25	36.33
477	AMEX	QDF	Wed, Nov 12, 2014	36.13	36.23	36.05	36.23
476	AMEX	QDF	Tue, Nov 11, 2014	36.25	36.25	36.10	36.20
475	AMEX	QDF	Mon, Nov 10, 2014	36.06	36.21	36.04	36.15
474	AMEX	QDF	Fri, Nov 7, 2014	36.07	36.15	35.96	36.02
473	AMEX	QDF	Thu, Nov 6, 2014	35.99	36.03	35.79	36.03
472	AMEX	QDF	Wed, Nov 5, 2014	35.82	36.00	35.80	35.95
471	AMEX	QDF	Tue, Nov 4, 2014	35.83	35.86	35.54	35.75
470	AMEX	QDF	Mon, Nov 3, 2014	35.88	35.95	35.76	35.83
469	AMEX	QDF	Fri, Oct 31, 2014	35.77	35.82	35.57	35.82
468	AMEX	QDF	Thu, Oct 30, 2014	35.09	35.53	35.07	35.39
467	AMEX	QDF	Wed, Oct 29, 2014	35.23	35.29	34.93	35.13
466	AMEX	QDF	Tue, Oct 28, 2014	34.97	35.15	34.76	35.15
465	AMEX	QDF	Mon, Oct 27, 2014	35.64	35.64	34.47	34.83
464	AMEX	QDF	Fri, Oct 24, 2014	34.82	34.90	34.61	34.90
463	AMEX	QDF	Thu, Oct 23, 2014	34.69	34.88	34.59	34.67
462	AMEX	QDF	Wed, Oct 22, 2014	34.60	34.75	34.38	34.39
461	AMEX	QDF	Tue, Oct 21, 2014	34.01	34.52	34.01	34.52
460	AMEX	QDF	Mon, Oct 20, 2014	33.54	33.82	33.52	33.80
459	AMEX	QDF	Fri, Oct 17, 2014	33.44	33.72	33.31	33.48
458	AMEX	QDF	Thu, Oct 16, 2014	32.88	33.36	32.65	33.10
457	AMEX	QDF	Wed, Oct 15, 2014	32.81	33.16	32.40	33.10
456	AMEX	QDF	Tue, Oct 14, 2014	33.36	33.64	33.17	33.34
455	AMEX	QDF	Mon, Oct 13, 2014	33.83	33.83	33.27	33.27
454	AMEX	QDF	Fri, Oct 10, 2014	34.05	34.24	33.83	33.83
453	AMEX	QDF	Thu, Oct 9, 2014	34.58	34.65	34.07	34.16
452	AMEX	QDF	Wed, Oct 8, 2014	34.15	34.74	33.95	34.74
451	AMEX	QDF	Tue, Oct 7, 2014	34.51	34.54	34.12	34.16
450	AMEX	QDF	Mon, Oct 6, 2014	34.70	34.79	34.48	34.61
449	AMEX	QDF	Fri, Oct 3, 2014	34.58	34.69	34.48	34.64
448	AMEX	QDF	Thu, Oct 2, 2014	34.30	34.47	34.11	34.33
447	AMEX	QDF	Wed, Oct 1, 2014	34.54	34.71	34.32	34.44
446	AMEX	QDF	Tue, Sep 30, 2014	34.94	35.02	34.74	34.84
445	AMEX	QDF	Mon, Sep 29, 2014	34.79	34.95	34.70	34.87
444	AMEX	QDF	Fri, Sep 26, 2014	34.75	34.99	34.71	34.99
443	AMEX	QDF	Thu, Sep 25, 2014	35.03	35.03	34.64	34.76
442	AMEX	QDF	Wed, Sep 24, 2014	34.99	35.22	34.88	35.19
441	AMEX	QDF	Tue, Sep 23, 2014	35.18	35.23	35.02	35.05
440	AMEX	QDF	Mon, Sep 22, 2014	35.40	35.42	35.18	35.27
439	AMEX	QDF	Fri, Sep 19, 2014	35.67	35.68	35.40	35.50
438	AMEX	QDF	Thu, Sep 18, 2014	35.75	35.81	35.71	35.81
437	AMEX	QDF	Wed, Sep 17, 2014	35.70	35.75	35.58	35.67
436	AMEX	QDF	Tue, Sep 16, 2014	35.30	35.69	35.30	35.62
435	AMEX	QDF	Mon, Sep 15, 2014	35.31	35.47	35.30	35.36
434	AMEX	QDF	Fri, Sep 12, 2014	35.64	35.64	35.28	35.34
433	AMEX	QDF	Thu, Sep 11, 2014	35.44	35.60	35.44	35.59
432	AMEX	QDF	Wed, Sep 10, 2014	35.50	35.54	35.27	35.54
431	AMEX	QDF	Tue, Sep 9, 2014	35.63	35.68	35.42	35.42
430	AMEX	QDF	Mon, Sep 8, 2014	35.85	35.85	35.62	35.73
429	AMEX	QDF	Fri, Sep 5, 2014	35.60	35.84	35.58	35.80
428	AMEX	QDF	Thu, Sep 4, 2014	35.64	35.89	35.55	35.64
427	AMEX	QDF	Wed, Sep 3, 2014	35.84	35.86	35.68	35.69
426	AMEX	QDF	Tue, Sep 2, 2014	35.91	35.91	35.61	35.72
425	AMEX	QDF	Fri, Aug 29, 2014	35.68	35.80	35.62	35.76
424	AMEX	QDF	Thu, Aug 28, 2014	35.66	35.75	35.53	35.73
423	AMEX	QDF	Wed, Aug 27, 2014	35.68	35.72	35.62	35.72
422	AMEX	QDF	Tue, Aug 26, 2014	35.67	35.73	35.57	35.57
421	AMEX	QDF	Mon, Aug 25, 2014	35.64	35.68	35.53	35.59
420	AMEX	QDF	Fri, Aug 22, 2014	35.50	35.52	35.38	35.43
419	AMEX	QDF	Thu, Aug 21, 2014	35.46	35.58	35.39	35.58
418	AMEX	QDF	Wed, Aug 20, 2014	35.33	35.45	35.23	35.45
417	AMEX	QDF	Tue, Aug 19, 2014	35.21	35.35	35.13	35.33
416	AMEX	QDF	Mon, Aug 18, 2014	35.03	35.12	35.02	35.07
415	AMEX	QDF	Fri, Aug 15, 2014	34.93	35.02	34.67	34.89
414	AMEX	QDF	Thu, Aug 14, 2014	34.85	34.91	34.75	34.86
413	AMEX	QDF	Wed, Aug 13, 2014	34.66	34.76	34.55	34.75
412	AMEX	QDF	Tue, Aug 12, 2014	34.56	34.62	34.40	34.55
411	AMEX	QDF	Mon, Aug 11, 2014	34.61	34.72	34.52	34.54
410	AMEX	QDF	Fri, Aug 8, 2014	34.22	34.50	34.05	34.42
409	AMEX	QDF	Thu, Aug 7, 2014	34.25	34.36	34.00	34.07
408	AMEX	QDF	Wed, Aug 6, 2014	34.05	34.29	34.05	34.16
407	AMEX	QDF	Tue, Aug 5, 2014	34.38	34.42	34.01	34.08
406	AMEX	QDF	Mon, Aug 4, 2014	34.22	34.51	34.15	34.49
405	AMEX	QDF	Fri, Aug 1, 2014	34.26	34.46	33.55	34.36
404	AMEX	QDF	Thu, Jul 31, 2014	34.74	34.74	34.40	34.45
403	AMEX	QDF	Wed, Jul 30, 2014	35.24	35.24	34.94	35.06
402	AMEX	QDF	Tue, Jul 29, 2014	35.35	35.44	35.12	35.12
401	AMEX	QDF	Mon, Jul 28, 2014	35.06	35.25	35.03	35.24
400	AMEX	QDF	Fri, Jul 25, 2014	35.33	35.33	35.09	35.17
399	AMEX	QDF	Thu, Jul 24, 2014	35.29	35.37	35.29	35.33
398	AMEX	QDF	Wed, Jul 23, 2014	35.22	35.31	35.21	35.29
397	AMEX	QDF	Tue, Jul 22, 2014	35.19	35.27	35.13	35.25
396	AMEX	QDF	Mon, Jul 21, 2014	35.04	35.11	34.95	35.03
395	AMEX	QDF	Fri, Jul 18, 2014	34.89	35.16	34.89	35.13
394	AMEX	QDF	Thu, Jul 17, 2014	35.14	35.15	34.81	34.88
393	AMEX	QDF	Wed, Jul 16, 2014	35.17	35.27	35.06	35.24
392	AMEX	QDF	Tue, Jul 15, 2014	35.24	35.24	35.00	35.09
391	AMEX	QDF	Mon, Jul 14, 2014	35.18	35.23	35.11	35.17
390	AMEX	QDF	Fri, Jul 11, 2014	34.97	35.09	34.97	35.09
389	AMEX	QDF	Thu, Jul 10, 2014	35.01	35.14	34.85	35.04
388	AMEX	QDF	Wed, Jul 9, 2014	35.19	35.21	35.12	35.17
387	AMEX	QDF	Tue, Jul 8, 2014	35.30	35.30	35.10	35.10
386	AMEX	QDF	Mon, Jul 7, 2014	35.37	35.43	35.20	35.30
385	AMEX	QDF	Thu, Jul 3, 2014	35.29	35.46	35.22	35.45
384	AMEX	QDF	Wed, Jul 2, 2014	35.32	35.32	35.17	35.25
383	AMEX	QDF	Tue, Jul 1, 2014	35.22	35.44	35.20	35.28
382	AMEX	QDF	Mon, Jun 30, 2014	34.99	35.17	34.90	35.06
381	AMEX	QDF	Fri, Jun 27, 2014	34.96	35.07	34.96	35.05
380	AMEX	QDF	Thu, Jun 26, 2014	35.00	35.10	34.80	35.01
379	AMEX	QDF	Wed, Jun 25, 2014	34.85	35.10	34.85	35.10
378	AMEX	QDF	Tue, Jun 24, 2014	35.21	35.29	34.95	35.02
377	AMEX	QDF	Mon, Jun 23, 2014	35.41	35.41	35.11	35.23
376	AMEX	QDF	Fri, Jun 20, 2014	35.28	35.31	35.16	35.17
375	AMEX	QDF	Thu, Jun 19, 2014	35.35	35.37	35.22	35.30
374	AMEX	QDF	Wed, Jun 18, 2014	35.11	35.30	35.00	35.24
373	AMEX	QDF	Tue, Jun 17, 2014	34.95	35.12	34.93	35.12
372	AMEX	QDF	Mon, Jun 16, 2014	35.04	35.04	34.86	34.98
371	AMEX	QDF	Fri, Jun 13, 2014	34.78	35.00	34.77	34.90
370	AMEX	QDF	Thu, Jun 12, 2014	34.96	34.97	34.73	34.81
369	AMEX	QDF	Wed, Jun 11, 2014	35.08	35.09	34.91	35.01
368	AMEX	QDF	Tue, Jun 10, 2014	35.11	35.20	34.98	35.06
367	AMEX	QDF	Mon, Jun 9, 2014	35.10	35.72	34.91	35.07
366	AMEX	QDF	Fri, Jun 6, 2014	34.92	35.19	34.92	35.10
365	AMEX	QDF	Thu, Jun 5, 2014	34.82	34.98	34.65	34.98
364	AMEX	QDF	Wed, Jun 4, 2014	34.65	34.82	34.65	34.79
363	AMEX	QDF	Tue, Jun 3, 2014	34.67	34.74	34.51	34.68
362	AMEX	QDF	Mon, Jun 2, 2014	34.78	34.78	34.57	34.71
361	AMEX	QDF	Fri, May 30, 2014	34.67	34.71	34.57	34.70
360	AMEX	QDF	Thu, May 29, 2014	34.44	34.66	34.44	34.66
359	AMEX	QDF	Wed, May 28, 2014	34.48	34.56	34.43	34.50
358	AMEX	QDF	Tue, May 27, 2014	34.33	34.47	34.33	34.42
357	AMEX	QDF	Fri, May 23, 2014	34.23	34.32	34.16	34.32
356	AMEX	QDF	Thu, May 22, 2014	34.10	34.24	34.08	34.17
355	AMEX	QDF	Wed, May 21, 2014	33.84	34.08	33.84	34.08
354	AMEX	QDF	Tue, May 20, 2014	34.07	34.07	33.78	33.87
353	AMEX	QDF	Mon, May 19, 2014	34.02	34.12	33.99	34.11
352	AMEX	QDF	Fri, May 16, 2014	33.85	34.01	33.83	34.00
351	AMEX	QDF	Thu, May 15, 2014	34.01	34.01	33.78	33.84
350	AMEX	QDF	Wed, May 14, 2014	34.24	34.26	34.08	34.08
349	AMEX	QDF	Tue, May 13, 2014	34.32	34.37	34.22	34.27
348	AMEX	QDF	Mon, May 12, 2014	34.06	34.32	34.06	34.26
347	AMEX	QDF	Fri, May 9, 2014	33.95	34.04	33.81	33.99
346	AMEX	QDF	Thu, May 8, 2014	34.03	34.21	33.86	33.98
345	AMEX	QDF	Wed, May 7, 2014	33.98	34.09	33.75	34.09
344	AMEX	QDF	Tue, May 6, 2014	33.90	34.02	33.79	33.79
343	AMEX	QDF	Mon, May 5, 2014	34.02	34.12	33.84	34.03
342	AMEX	QDF	Fri, May 2, 2014	34.11	34.30	34.04	34.07
341	AMEX	QDF	Thu, May 1, 2014	34.15	34.21	34.04	34.08
340	AMEX	QDF	Wed, Apr 30, 2014	34.04	34.21	34.04	34.16
339	AMEX	QDF	Tue, Apr 29, 2014	34.06	34.12	34.05	34.11
338	AMEX	QDF	Mon, Apr 28, 2014	33.84	34.03	33.65	33.98
337	AMEX	QDF	Fri, Apr 25, 2014	33.82	33.82	33.63	33.79
336	AMEX	QDF	Thu, Apr 24, 2014	33.97	33.99	33.81	33.91
335	AMEX	QDF	Wed, Apr 23, 2014	33.87	34.03	33.87	33.94
334	AMEX	QDF	Tue, Apr 22, 2014	33.89	34.07	33.89	33.95
333	AMEX	QDF	Mon, Apr 21, 2014	33.69	33.92	33.69	33.91
332	AMEX	QDF	Thu, Apr 17, 2014	33.66	33.85	33.64	33.80
331	AMEX	QDF	Wed, Apr 16, 2014	33.60	33.71	33.49	33.69
330	AMEX	QDF	Tue, Apr 15, 2014	33.11	33.43	33.01	33.42
329	AMEX	QDF	Mon, Apr 14, 2014	33.14	33.26	32.94	33.14
328	AMEX	QDF	Fri, Apr 11, 2014	33.05	33.25	32.92	32.99
327	AMEX	QDF	Thu, Apr 10, 2014	33.85	33.85	33.17	33.23
326	AMEX	QDF	Wed, Apr 9, 2014	33.61	33.75	33.50	33.73
325	AMEX	QDF	Tue, Apr 8, 2014	33.59	33.59	33.30	33.47
324	AMEX	QDF	Mon, Apr 7, 2014	33.66	33.66	33.35	33.40
323	AMEX	QDF	Fri, Apr 4, 2014	34.10	34.10	33.66	33.74
322	AMEX	QDF	Thu, Apr 3, 2014	34.04	34.10	33.88	34.04
321	AMEX	QDF	Wed, Apr 2, 2014	34.20	34.20	33.86	33.98
320	AMEX	QDF	Tue, Apr 1, 2014	33.76	33.94	33.75	33.90
319	AMEX	QDF	Mon, Mar 31, 2014	33.60	33.76	33.53	33.75
318	AMEX	QDF	Fri, Mar 28, 2014	33.30	33.55	33.30	33.30
317	AMEX	QDF	Thu, Mar 27, 2014	33.26	33.35	33.15	33.16
316	AMEX	QDF	Wed, Mar 26, 2014	33.56	33.63	33.39	33.39
315	AMEX	QDF	Tue, Mar 25, 2014	33.42	33.53	33.26	33.47
314	AMEX	QDF	Mon, Mar 24, 2014	33.57	33.57	33.12	33.33
313	AMEX	QDF	Fri, Mar 21, 2014	33.52	33.60	33.26	33.38
312	AMEX	QDF	Thu, Mar 20, 2014	33.41	33.56	33.32	33.49
311	AMEX	QDF	Wed, Mar 19, 2014	33.67	33.70	33.25	33.40
310	AMEX	QDF	Tue, Mar 18, 2014	33.55	33.66	33.42	33.66
309	AMEX	QDF	Mon, Mar 17, 2014	33.20	33.44	33.20	33.42
308	AMEX	QDF	Fri, Mar 14, 2014	33.08	33.25	33.07	33.08
307	AMEX	QDF	Thu, Mar 13, 2014	33.46	33.47	33.05	33.11
306	AMEX	QDF	Wed, Mar 12, 2014	33.25	33.45	33.23	33.45
305	AMEX	QDF	Tue, Mar 11, 2014	33.53	33.56	33.32	33.39
304	AMEX	QDF	Mon, Mar 10, 2014	33.82	33.82	33.40	33.56
303	AMEX	QDF	Fri, Mar 7, 2014	33.62	33.63	33.44	33.55
302	AMEX	QDF	Thu, Mar 6, 2014	33.75	33.75	33.52	33.57
301	AMEX	QDF	Wed, Mar 5, 2014	33.58	33.60	33.52	33.57
300	AMEX	QDF	Tue, Mar 4, 2014	33.51	33.64	33.46	33.62
299	AMEX	QDF	Mon, Mar 3, 2014	33.03	33.22	32.96	33.06
298	AMEX	QDF	Fri, Feb 28, 2014	33.19	33.43	33.19	33.30
297	AMEX	QDF	Thu, Feb 27, 2014	32.86	33.15	32.86	33.10
296	AMEX	QDF	Wed, Feb 26, 2014	33.08	33.12	32.95	33.00
295	AMEX	QDF	Tue, Feb 25, 2014	32.98	33.13	32.91	32.97
294	AMEX	QDF	Mon, Feb 24, 2014	32.91	33.23	32.89	33.01
293	AMEX	QDF	Fri, Feb 21, 2014	33.07	33.07	32.85	32.89
292	AMEX	QDF	Thu, Feb 20, 2014	32.83	32.93	32.70	32.91
291	AMEX	QDF	Wed, Feb 19, 2014	32.91	33.00	32.66	32.68
290	AMEX	QDF	Tue, Feb 18, 2014	32.87	32.92	32.80	32.84
289	AMEX	QDF	Fri, Feb 14, 2014	32.59	32.90	32.59	32.76
288	AMEX	QDF	Thu, Feb 13, 2014	32.29	32.65	32.29	32.62
287	AMEX	QDF	Wed, Feb 12, 2014	32.44	32.54	32.38	32.46
286	AMEX	QDF	Tue, Feb 11, 2014	32.21	32.51	32.20	32.44
285	AMEX	QDF	Mon, Feb 10, 2014	31.99	32.18	31.99	32.18
284	AMEX	QDF	Fri, Feb 7, 2014	32.17	32.17	31.78	32.07
283	AMEX	QDF	Thu, Feb 6, 2014	31.50	31.73	31.50	31.72
282	AMEX	QDF	Wed, Feb 5, 2014	31.33	31.46	31.19	31.36
281	AMEX	QDF	Tue, Feb 4, 2014	31.31	31.50	31.31	31.47
280	AMEX	QDF	Mon, Feb 3, 2014	32.28	32.28	31.21	31.28
279	AMEX	QDF	Fri, Jan 31, 2014	31.80	32.17	31.80	32.05
278	AMEX	QDF	Wed, Jan 29, 2014	32.24	32.24	31.83	31.90
277	AMEX	QDF	Tue, Jan 28, 2014	32.08	32.20	32.04	32.18
276	AMEX	QDF	Mon, Jan 27, 2014	32.03	32.28	32.00	32.14
275	AMEX	QDF	Fri, Jan 24, 2014	32.59	32.68	32.22	32.26
274	AMEX	QDF	Thu, Jan 23, 2014	32.94	32.94	32.78	32.86
273	AMEX	QDF	Wed, Jan 22, 2014	33.19	33.22	33.09	33.20
272	AMEX	QDF	Tue, Jan 21, 2014	33.25	33.26	32.95	33.12
271	AMEX	QDF	Fri, Jan 17, 2014	33.07	33.10	32.95	33.00
270	AMEX	QDF	Thu, Jan 16, 2014	33.07	33.15	33.05	33.14
269	AMEX	QDF	Wed, Jan 15, 2014	33.24	33.24	33.01	33.21
268	AMEX	QDF	Tue, Jan 14, 2014	32.79	33.01	32.79	33.01
267	AMEX	QDF	Mon, Jan 13, 2014	32.93	33.10	32.66	32.77
266	AMEX	QDF	Fri, Jan 10, 2014	33.05	33.11	32.92	33.11
265	AMEX	QDF	Thu, Jan 9, 2014	33.05	33.09	32.86	33.00
264	AMEX	QDF	Wed, Jan 8, 2014	32.97	33.03	32.92	33.02
263	AMEX	QDF	Tue, Jan 7, 2014	32.89	33.11	32.89	33.05
262	AMEX	QDF	Mon, Jan 6, 2014	33.40	33.40	32.84	32.88
261	AMEX	QDF	Fri, Jan 3, 2014	32.90	33.06	32.90	32.94
260	AMEX	QDF	Thu, Jan 2, 2014	33.25	33.25	32.88	32.94
259	AMEX	QDF	Tue, Dec 31, 2013	33.25	33.29	33.15	33.29
258	AMEX	QDF	Mon, Dec 30, 2013	33.29	33.29	32.12	33.17
257	AMEX	QDF	Fri, Dec 27, 2013	33.15	33.22	33.11	33.16
256	AMEX	QDF	Thu, Dec 26, 2013	33.36	33.46	33.34	33.43
255	AMEX	QDF	Tue, Dec 24, 2013	33.17	33.33	33.17	33.33
254	AMEX	QDF	Mon, Dec 23, 2013	33.11	33.20	33.11	33.14
253	AMEX	QDF	Fri, Dec 20, 2013	32.93	33.04	32.87	33.00
252	AMEX	QDF	Thu, Dec 19, 2013	32.82	32.84	32.69	32.84
251	AMEX	QDF	Wed, Dec 18, 2013	33.25	33.25	32.29	32.80
250	AMEX	QDF	Tue, Dec 17, 2013	32.39	32.46	32.32	32.45
249	AMEX	QDF	Mon, Dec 16, 2013	32.55	32.55	32.39	32.45
248	AMEX	QDF	Fri, Dec 13, 2013	32.21	32.30	32.17	32.27
247	AMEX	QDF	Thu, Dec 12, 2013	32.62	32.62	32.20	32.24
246	AMEX	QDF	Wed, Dec 11, 2013	32.95	32.95	32.33	32.39
245	AMEX	QDF	Tue, Dec 10, 2013	32.78	32.79	32.71	32.79
244	AMEX	QDF	Mon, Dec 9, 2013	33.09	33.09	32.82	32.86
243	AMEX	QDF	Fri, Dec 6, 2013	32.65	32.82	32.61	32.82
242	AMEX	QDF	Thu, Dec 5, 2013	32.51	32.51	32.38	32.46
241	AMEX	QDF	Wed, Dec 4, 2013	32.48	32.70	32.38	32.64
240	AMEX	QDF	Tue, Dec 3, 2013	32.90	32.90	32.50	32.66
239	AMEX	QDF	Mon, Dec 2, 2013	32.84	32.96	32.77	32.77
238	AMEX	QDF	Fri, Nov 29, 2013	32.98	32.98	32.84	32.84
237	AMEX	QDF	Wed, Nov 27, 2013	32.78	32.92	32.75	32.87
236	AMEX	QDF	Tue, Nov 26, 2013	32.83	32.91	32.81	32.82
235	AMEX	QDF	Mon, Nov 25, 2013	32.97	32.99	32.82	32.83
234	AMEX	QDF	Fri, Nov 22, 2013	32.83	32.99	32.78	32.99
233	AMEX	QDF	Thu, Nov 21, 2013	32.70	32.89	32.70	32.89
232	AMEX	QDF	Wed, Nov 20, 2013	32.86	32.89	32.59	32.71
231	AMEX	QDF	Tue, Nov 19, 2013	32.74	32.89	32.18	32.79
230	AMEX	QDF	Mon, Nov 18, 2013	32.97	33.03	32.82	32.95
229	AMEX	QDF	Fri, Nov 15, 2013	32.93	32.95	32.76	32.95
228	AMEX	QDF	Thu, Nov 14, 2013	32.68	32.84	32.66	32.84
227	AMEX	QDF	Wed, Nov 13, 2013	32.35	32.71	32.35	32.71
226	AMEX	QDF	Tue, Nov 12, 2013	32.58	32.58	32.37	32.46
225	AMEX	QDF	Mon, Nov 11, 2013	32.39	32.51	32.39	32.51
224	AMEX	QDF	Fri, Nov 8, 2013	32.29	32.48	32.12	32.48
223	AMEX	QDF	Thu, Nov 7, 2013	32.38	32.41	32.10	32.10
222	AMEX	QDF	Wed, Nov 6, 2013	32.51	32.51	32.42	32.46
221	AMEX	QDF	Tue, Nov 5, 2013	32.38	32.40	32.23	32.32
220	AMEX	QDF	Mon, Nov 4, 2013	32.32	32.40	32.30	32.38
219	AMEX	QDF	Fri, Nov 1, 2013	32.11	32.33	32.11	32.31
218	AMEX	QDF	Thu, Oct 31, 2013	32.31	32.40	32.17	32.20
217	AMEX	QDF	Wed, Oct 30, 2013	32.39	32.39	32.13	32.18
216	AMEX	QDF	Tue, Oct 29, 2013	32.36	32.36	32.30	32.34
215	AMEX	QDF	Mon, Oct 28, 2013	32.15	32.25	32.15	32.19
214	AMEX	QDF	Fri, Oct 25, 2013	32.06	32.22	31.99	32.22
213	AMEX	QDF	Thu, Oct 24, 2013	32.09	32.09	31.92	32.02
212	AMEX	QDF	Wed, Oct 23, 2013	32.01	32.01	31.38	31.88
211	AMEX	QDF	Tue, Oct 22, 2013	31.97	31.99	31.87	31.99
210	AMEX	QDF	Mon, Oct 21, 2013	31.64	31.74	31.64	31.72
209	AMEX	QDF	Fri, Oct 18, 2013	31.78	31.80	31.63	31.80
208	AMEX	QDF	Thu, Oct 17, 2013	31.40	31.66	31.40	31.66
207	AMEX	QDF	Wed, Oct 16, 2013	31.24	31.24	31.22	31.22
206	AMEX	QDF	Tue, Oct 15, 2013	31.08	31.12	30.89	30.97
205	AMEX	QDF	Mon, Oct 14, 2013	30.62	31.06	30.62	31.06
204	AMEX	QDF	Fri, Oct 11, 2013	30.95	30.95	30.90	30.90
203	AMEX	QDF	Thu, Oct 10, 2013	30.63	30.75	30.63	30.75
202	AMEX	QDF	Wed, Oct 9, 2013	30.12	30.24	30.11	30.16
201	AMEX	QDF	Tue, Oct 8, 2013	30.27	30.27	30.15	30.15
200	AMEX	QDF	Mon, Oct 7, 2013	30.50	30.50	30.50	30.50
199	AMEX	QDF	Fri, Oct 4, 2013	30.64	30.67	30.63	30.63
198	AMEX	QDF	Thu, Oct 3, 2013	30.69	30.69	30.49	30.49
197	AMEX	QDF	Wed, Oct 2, 2013	30.61	30.72	30.61	30.71
196	AMEX	QDF	Tue, Oct 1, 2013	30.71	30.80	30.71	30.79
195	AMEX	QDF	Mon, Sep 30, 2013	30.24	30.57	30.24	30.50
194	AMEX	QDF	Fri, Sep 27, 2013	30.73	30.75	30.67	30.71
193	AMEX	QDF	Thu, Sep 26, 2013	30.90	30.90	30.73	30.77
192	AMEX	QDF	Wed, Sep 25, 2013	30.67	30.79	30.67	30.74
191	AMEX	QDF	Tue, Sep 24, 2013	30.83	30.89	30.77	30.77
190	AMEX	QDF	Mon, Sep 23, 2013	30.80	30.80	30.80	30.80
189	AMEX	QDF	Fri, Sep 20, 2013	31.11	31.11	30.93	30.93
188	AMEX	QDF	Thu, Sep 19, 2013	31.16	31.19	31.14	31.17
187	AMEX	QDF	Wed, Sep 18, 2013	30.80	31.31	30.80	31.23
186	AMEX	QDF	Tue, Sep 17, 2013	30.87	30.94	30.87	30.94
185	AMEX	QDF	Mon, Sep 16, 2013	30.82	30.85	30.78	30.79
184	AMEX	QDF	Fri, Sep 13, 2013	30.55	30.55	30.50	30.50
183	AMEX	QDF	Thu, Sep 12, 2013	30.45	30.45	30.39	30.39
182	AMEX	QDF	Wed, Sep 11, 2013	30.40	30.49	30.40	30.46
181	AMEX	QDF	Tue, Sep 10, 2013	30.11	30.35	30.11	30.35
180	AMEX	QDF	Mon, Sep 9, 2013	30.00	30.09	30.00	30.09
179	AMEX	QDF	Fri, Sep 6, 2013	29.85	30.00	29.76	29.92
178	AMEX	QDF	Thu, Sep 5, 2013	29.90	29.93	29.86	29.87
177	AMEX	QDF	Wed, Sep 4, 2013	29.70	29.89	29.62	29.82
176	AMEX	QDF	Tue, Sep 3, 2013	29.96	29.96	29.60	29.67
175	AMEX	QDF	Fri, Aug 30, 2013	30.07	30.08	29.90	29.90
174	AMEX	QDF	Thu, Aug 29, 2013	30.13	30.16	30.07	30.11
173	AMEX	QDF	Wed, Aug 28, 2013	30.01	30.07	29.99	29.99
172	AMEX	QDF	Tue, Aug 27, 2013	30.42	30.42	29.98	29.98
171	AMEX	QDF	Mon, Aug 26, 2013	30.53	30.63	30.45	30.45
170	AMEX	QDF	Fri, Aug 23, 2013	30.52	30.55	30.46	30.55
169	AMEX	QDF	Thu, Aug 22, 2013	30.33	30.66	30.20	30.42
168	AMEX	QDF	Wed, Aug 21, 2013	30.30	30.33	30.22	30.22
167	AMEX	QDF	Tue, Aug 20, 2013	30.44	30.50	30.44	30.45
166	AMEX	QDF	Mon, Aug 19, 2013	30.61	30.61	30.21	30.21
165	AMEX	QDF	Fri, Aug 16, 2013	30.67	30.67	30.42	30.49
164	AMEX	QDF	Thu, Aug 15, 2013	30.59	30.62	30.59	30.60
163	AMEX	QDF	Wed, Aug 14, 2013	31.05	31.17	31.04	31.11
162	AMEX	QDF	Tue, Aug 13, 2013	31.16	31.22	31.10	31.20
161	AMEX	QDF	Mon, Aug 12, 2013	31.17	31.17	31.12	31.12
160	AMEX	QDF	Fri, Aug 9, 2013	31.29	31.32	31.18	31.21
159	AMEX	QDF	Thu, Aug 8, 2013	31.29	31.29	31.14	31.28
158	AMEX	QDF	Wed, Aug 7, 2013	31.25	31.25	31.08	31.19
157	AMEX	QDF	Tue, Aug 6, 2013	31.61	31.61	30.56	31.25
156	AMEX	QDF	Mon, Aug 5, 2013	31.43	31.47	31.41	31.46
155	AMEX	QDF	Fri, Aug 2, 2013	31.35	31.52	31.35	31.52
154	AMEX	QDF	Thu, Aug 1, 2013	31.39	31.43	31.38	31.43
153	AMEX	QDF	Wed, Jul 31, 2013	31.14	31.25	31.13	31.14
152	AMEX	QDF	Tue, Jul 30, 2013	31.12	31.12	30.98	31.05
151	AMEX	QDF	Mon, Jul 29, 2013	30.94	30.97	30.86	30.93
150	AMEX	QDF	Fri, Jul 26, 2013	30.86	30.97	30.73	30.97
149	AMEX	QDF	Thu, Jul 25, 2013	30.90	30.97	30.87	30.97
148	AMEX	QDF	Wed, Jul 24, 2013	31.20	31.20	30.90	30.96
147	AMEX	QDF	Tue, Jul 23, 2013	31.25	31.25	31.08	31.12
146	AMEX	QDF	Mon, Jul 22, 2013	31.14	31.14	31.05	31.11
145	AMEX	QDF	Fri, Jul 19, 2013	30.98	30.98	30.92	30.97
144	AMEX	QDF	Thu, Jul 18, 2013	30.99	31.05	30.88	31.00
143	AMEX	QDF	Wed, Jul 17, 2013	30.95	30.95	30.78	30.83
142	AMEX	QDF	Tue, Jul 16, 2013	30.84	30.84	30.69	30.72
141	AMEX	QDF	Mon, Jul 15, 2013	30.98	30.98	30.73	30.86
140	AMEX	QDF	Fri, Jul 12, 2013	30.70	30.73	30.63	30.73
139	AMEX	QDF	Thu, Jul 11, 2013	30.67	30.73	30.60	30.73
138	AMEX	QDF	Wed, Jul 10, 2013	30.57	30.57	30.30	30.36
137	AMEX	QDF	Tue, Jul 9, 2013	30.49	30.49	30.22	30.37
136	AMEX	QDF	Mon, Jul 8, 2013	30.17	30.19	30.10	30.18
135	AMEX	QDF	Fri, Jul 5, 2013	29.73	29.89	29.62	29.86
134	AMEX	QDF	Wed, Jul 3, 2013	29.55	29.59	29.53	29.59
133	AMEX	QDF	Tue, Jul 2, 2013	29.73	29.81	29.51	29.66
132	AMEX	QDF	Mon, Jul 1, 2013	29.81	29.83	29.64	29.64
131	AMEX	QDF	Fri, Jun 28, 2013	29.66	29.67	29.44	29.46
130	AMEX	QDF	Thu, Jun 27, 2013	29.69	29.73	29.59	29.66
129	AMEX	QDF	Wed, Jun 26, 2013	29.34	29.42	29.26	29.38
128	AMEX	QDF	Tue, Jun 25, 2013	28.97	29.14	28.89	29.14
127	AMEX	QDF	Mon, Jun 24, 2013	29.16	29.16	28.57	28.83
126	AMEX	QDF	Fri, Jun 21, 2013	28.92	29.20	28.88	29.12
125	AMEX	QDF	Thu, Jun 20, 2013	29.50	29.50	28.95	29.05
124	AMEX	QDF	Wed, Jun 19, 2013	30.10	30.10	29.84	29.84
123	AMEX	QDF	Tue, Jun 18, 2013	29.97	30.19	29.97	30.15
122	AMEX	QDF	Mon, Jun 17, 2013	30.05	30.05	29.85	29.93
121	AMEX	QDF	Fri, Jun 14, 2013	29.98	29.98	29.70	29.81
120	AMEX	QDF	Thu, Jun 13, 2013	29.52	29.84	29.41	29.84
119	AMEX	QDF	Wed, Jun 12, 2013	29.69	29.69	29.39	29.41
118	AMEX	QDF	Tue, Jun 11, 2013	29.59	29.83	29.58	29.59
117	AMEX	QDF	Mon, Jun 10, 2013	30.24	30.24	29.80	29.89
116	AMEX	QDF	Fri, Jun 7, 2013	29.62	29.83	29.62	29.80
115	AMEX	QDF	Thu, Jun 6, 2013	29.25	29.43	29.14	29.43
114	AMEX	QDF	Wed, Jun 5, 2013	29.46	29.46	29.22	29.25
113	AMEX	QDF	Tue, Jun 4, 2013	30.00	30.00	29.51	29.62
112	AMEX	QDF	Mon, Jun 3, 2013	29.57	29.67	29.48	29.67
111	AMEX	QDF	Fri, May 31, 2013	30.29	30.29	29.69	29.69
110	AMEX	QDF	Thu, May 30, 2013	30.10	30.16	30.08	30.08
109	AMEX	QDF	Wed, May 29, 2013	29.86	30.01	29.79	29.92
108	AMEX	QDF	Tue, May 28, 2013	30.59	30.59	30.15	30.21
107	AMEX	QDF	Fri, May 24, 2013	29.99	30.07	29.91	30.05
106	AMEX	QDF	Thu, May 23, 2013	30.01	30.20	29.96	30.16
105	AMEX	QDF	Wed, May 22, 2013	30.61	30.74	30.15	30.20
104	AMEX	QDF	Tue, May 21, 2013	30.43	30.53	30.37	30.50
103	AMEX	QDF	Mon, May 20, 2013	30.69	30.69	30.38	30.42
102	AMEX	QDF	Fri, May 17, 2013	30.28	30.41	30.19	30.40
101	AMEX	QDF	Thu, May 16, 2013	30.22	30.22	30.06	30.11
100	AMEX	QDF	Wed, May 15, 2013	30.23	30.23	29.94	30.14
99	AMEX	QDF	Tue, May 14, 2013	30.09	30.09	29.81	29.99
98	AMEX	QDF	Mon, May 13, 2013	29.64	29.68	29.64	29.68
97	AMEX	QDF	Fri, May 10, 2013	29.65	29.65	29.37	29.63
96	AMEX	QDF	Thu, May 9, 2013	29.76	29.76	29.61	29.61
95	AMEX	QDF	Wed, May 8, 2013	29.61	29.68	29.59	29.62
94	AMEX	QDF	Tue, May 7, 2013	29.76	29.76	29.50	29.62
93	AMEX	QDF	Mon, May 6, 2013	29.41	29.48	29.39	29.44
92	AMEX	QDF	Fri, May 3, 2013	29.43	29.47	29.40	29.43
91	AMEX	QDF	Thu, May 2, 2013	29.19	29.19	29.01	29.13
90	AMEX	QDF	Wed, May 1, 2013	29.09	29.11	28.97	29.00
89	AMEX	QDF	Tue, Apr 30, 2013	29.08	29.22	29.07	29.22
88	AMEX	QDF	Mon, Apr 29, 2013	29.07	29.18	29.06	29.16
87	AMEX	QDF	Fri, Apr 26, 2013	28.83	29.00	28.82	28.99
86	AMEX	QDF	Thu, Apr 25, 2013	28.93	29.00	28.88	28.91
85	AMEX	QDF	Wed, Apr 24, 2013	28.74	28.82	28.70	28.78
84	AMEX	QDF	Tue, Apr 23, 2013	28.62	28.70	28.57	28.67
83	AMEX	QDF	Mon, Apr 22, 2013	28.22	28.46	28.17	28.43
82	AMEX	QDF	Fri, Apr 19, 2013	28.09	28.27	28.05	28.27
81	AMEX	QDF	Thu, Apr 18, 2013	28.07	28.09	27.95	28.01
80	AMEX	QDF	Wed, Apr 17, 2013	28.49	28.49	27.97	28.11
79	AMEX	QDF	Tue, Apr 16, 2013	28.34	28.44	28.33	28.40
78	AMEX	QDF	Mon, Apr 15, 2013	28.60	28.62	28.30	28.30
77	AMEX	QDF	Fri, Apr 12, 2013	28.81	28.82	28.77	28.79
76	AMEX	QDF	Thu, Apr 11, 2013	28.81	28.93	28.80	28.93
75	AMEX	QDF	Wed, Apr 10, 2013	28.61	28.80	28.61	28.80
74	AMEX	QDF	Tue, Apr 9, 2013	28.37	28.53	28.37	28.47
73	AMEX	QDF	Mon, Apr 8, 2013	28.15	28.35	28.15	28.35
72	AMEX	QDF	Fri, Apr 5, 2013	27.97	28.16	27.95	28.16
71	AMEX	QDF	Thu, Apr 4, 2013	28.23	28.26	28.19	28.26
70	AMEX	QDF	Wed, Apr 3, 2013	28.28	28.28	28.05	28.14
69	AMEX	QDF	Tue, Apr 2, 2013	28.41	28.44	28.27	28.27
68	AMEX	QDF	Mon, Apr 1, 2013	28.25	28.30	28.23	28.27
67	AMEX	QDF	Thu, Mar 28, 2013	28.32	28.42	28.32	28.41
66	AMEX	QDF	Wed, Mar 27, 2013	28.18	28.30	28.18	28.28
65	AMEX	QDF	Tue, Mar 26, 2013	28.21	28.24	28.20	28.24
64	AMEX	QDF	Mon, Mar 25, 2013	28.40	28.40	28.05	28.05
63	AMEX	QDF	Fri, Mar 22, 2013	28.10	28.12	28.08	28.12
62	AMEX	QDF	Thu, Mar 21, 2013	28.06	28.09	27.99	27.99
61	AMEX	QDF	Wed, Mar 20, 2013	28.10	28.14	28.08	28.13
60	AMEX	QDF	Tue, Mar 19, 2013	28.09	28.10	27.94	27.95
59	AMEX	QDF	Mon, Mar 18, 2013	28.00	28.12	28.00	28.12
58	AMEX	QDF	Fri, Mar 15, 2013	28.16	28.16	28.05	28.09
57	AMEX	QDF	Thu, Mar 14, 2013	28.39	28.39	28.01	28.08
56	AMEX	QDF	Wed, Mar 13, 2013	27.84	27.96	27.84	27.96
55	AMEX	QDF	Tue, Mar 12, 2013	27.92	27.92	27.85	27.92
54	AMEX	QDF	Mon, Mar 11, 2013	27.77	27.86	27.74	27.86
53	AMEX	QDF	Fri, Mar 8, 2013	27.70	27.79	27.67	27.76
52	AMEX	QDF	Thu, Mar 7, 2013	27.65	27.68	27.61	27.64
51	AMEX	QDF	Wed, Mar 6, 2013	27.66	27.66	27.55	27.57
50	AMEX	QDF	Tue, Mar 5, 2013	27.50	27.64	27.50	27.58
49	AMEX	QDF	Mon, Mar 4, 2013	27.24	27.31	27.18	27.31
48	AMEX	QDF	Fri, Mar 1, 2013	27.32	27.32	27.02	27.17
47	AMEX	QDF	Thu, Feb 28, 2013	27.24	27.32	27.20	27.20
46	AMEX	QDF	Wed, Feb 27, 2013	27.12	27.26	27.12	27.26
45	AMEX	QDF	Tue, Feb 26, 2013	26.83	26.83	26.67	26.74
44	AMEX	QDF	Mon, Feb 25, 2013	27.21	27.21	26.78	26.78
43	AMEX	QDF	Fri, Feb 22, 2013	27.01	27.07	26.99	27.04
42	AMEX	QDF	Thu, Feb 21, 2013	26.83	26.87	26.83	26.83
41	AMEX	QDF	Wed, Feb 20, 2013	27.25	27.25	27.25	27.25
40	AMEX	QDF	Tue, Feb 19, 2013	27.25	27.25	27.25	27.25
39	AMEX	QDF	Fri, Feb 15, 2013	27.09	27.09	27.01	27.01
38	AMEX	QDF	Thu, Feb 14, 2013	27.40	27.40	26.94	26.99
37	AMEX	QDF	Wed, Feb 13, 2013	27.01	27.02	26.98	26.98
36	AMEX	QDF	Tue, Feb 12, 2013	26.90	26.99	26.90	26.98
35	AMEX	QDF	Mon, Feb 11, 2013	26.86	26.93	26.86	26.93
34	AMEX	QDF	Fri, Feb 8, 2013	26.82	26.89	26.82	26.87
33	AMEX	QDF	Thu, Feb 7, 2013	26.78	26.78	26.61	26.61
32	AMEX	QDF	Wed, Feb 6, 2013	26.70	26.82	26.70	26.82
31	AMEX	QDF	Tue, Feb 5, 2013	26.76	26.81	26.68	26.79
30	AMEX	QDF	Mon, Feb 4, 2013	26.11	26.68	26.11	26.58
29	AMEX	QDF	Fri, Feb 1, 2013	27.29	27.29	26.74	26.84
28	AMEX	QDF	Thu, Jan 31, 2013	26.66	26.70	26.63	26.64
27	AMEX	QDF	Wed, Jan 30, 2013	26.79	26.79	26.63	26.64
26	AMEX	QDF	Tue, Jan 29, 2013	26.64	26.73	26.64	26.73
25	AMEX	QDF	Mon, Jan 28, 2013	26.56	26.64	26.56	26.62
24	AMEX	QDF	Fri, Jan 25, 2013	26.56	26.63	26.53	26.63
23	AMEX	QDF	Thu, Jan 24, 2013	26.62	26.62	26.54	26.54
22	AMEX	QDF	Wed, Jan 23, 2013	26.38	26.42	26.38	26.42
21	AMEX	QDF	Tue, Jan 22, 2013	26.27	26.44	26.26	26.44
20	AMEX	QDF	Fri, Jan 18, 2013	26.14	26.14	26.14	26.14
19	AMEX	QDF	Thu, Jan 17, 2013	26.07	26.25	26.07	26.19
18	AMEX	QDF	Wed, Jan 16, 2013	26.00	26.05	26.00	26.05
17	AMEX	QDF	Tue, Jan 15, 2013	26.56	26.56	25.90	26.05
16	AMEX	QDF	Mon, Jan 14, 2013	25.96	25.98	25.95	25.98
15	AMEX	QDF	Fri, Jan 11, 2013	25.88	25.98	25.88	25.98
14	AMEX	QDF	Thu, Jan 10, 2013	27.00	27.00	25.79	25.79
13	AMEX	QDF	Wed, Jan 9, 2013	25.78	25.78	25.74	25.76
12	AMEX	QDF	Tue, Jan 8, 2013	25.63	25.72	25.63	25.72
11	AMEX	QDF	Mon, Jan 7, 2013	25.90	25.90	25.75	25.76
10	AMEX	QDF	Fri, Jan 4, 2013	25.68	25.86	25.68	25.86
9	AMEX	QDF	Thu, Jan 3, 2013	25.67	25.73	25.61	25.61
8	AMEX	QDF	Wed, Jan 2, 2013	25.58	25.58	25.50	25.50
7	AMEX	QDF	Mon, Dec 31, 2012	24.77	24.98	24.77	24.98
6	AMEX	QDF	Fri, Dec 28, 2012	24.83	24.83	24.77	24.77
5	AMEX	QDF	Thu, Dec 27, 2012	24.85	24.85	24.80	24.83
4	AMEX	QDF	Wed, Dec 26, 2012	25.07	25.07	25.06	25.06
3	AMEX	QDF	Fri, Dec 21, 2012	25.25	25.25	25.21	25.21
2	AMEX	QDF	Thu, Dec 20, 2012	25.40	25.40	25.40	25.40
1	AMEX	QDF	Wed, Dec 19, 2012	25.51	25.51	25.51	25.51
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares Quality Dividend Index Fund AMEX:QDF 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