FIRST TRUST VALUE LINE DIVIDEN $20.14
-0.02
24/5/2013 04:24 PM
|
NYSEARCA
:
FVD
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/6/2012
|
17.14
|
17.22
|
17.14
|
17.15
|
871
|
|
8/3/2012
|
17.08
|
17.17
|
17.08
|
17.12
|
674
|
|
8/2/2012
|
16.95
|
16.96
|
16.76
|
16.85
|
1483
|
|
8/1/2012
|
17.13
|
17.15
|
17.00
|
17.00
|
1088
|
|
7/31/2012
|
17.18
|
17.18
|
17.05
|
17.05
|
1066
|
|
7/30/2012
|
17.15
|
17.20
|
17.09
|
17.16
|
837
|
|
7/27/2012
|
16.95
|
17.16
|
16.92
|
17.14
|
877
|
|
7/26/2012
|
16.82
|
16.92
|
16.80
|
16.88
|
2196
|
|
7/25/2012
|
16.69
|
16.70
|
16.57
|
16.65
|
1034
|
|
7/24/2012
|
16.80
|
16.80
|
16.55
|
16.62
|
2580
|
|
7/23/2012
|
16.80
|
16.82
|
16.70
|
16.80
|
792
|
|
7/20/2012
|
17.01
|
17.02
|
16.93
|
16.96
|
1320
|
|
7/19/2012
|
17.06
|
17.09
|
17.00
|
17.07
|
848
|
|
7/18/2012
|
16.87
|
17.05
|
16.87
|
17.03
|
1509
|
|
7/17/2012
|
16.81
|
16.92
|
16.71
|
16.89
|
613
|
|
7/16/2012
|
16.82
|
16.84
|
16.74
|
16.79
|
815
|
|
7/13/2012
|
16.62
|
16.84
|
16.62
|
16.84
|
950
|
|
7/12/2012
|
16.65
|
16.68
|
16.55
|
16.63
|
793
|
|
7/11/2012
|
16.72
|
16.75
|
16.65
|
16.72
|
819
|
|
7/10/2012
|
16.84
|
16.84
|
16.65
|
16.69
|
515
|
|
7/9/2012
|
16.82
|
16.82
|
16.70
|
16.75
|
2901
|
|
7/6/2012
|
16.79
|
16.83
|
16.74
|
16.83
|
768
|
|
7/5/2012
|
16.97
|
17.00
|
16.90
|
16.94
|
3156
|
|
7/3/2012
|
16.86
|
16.99
|
16.86
|
16.99
|
443
|
|
7/2/2012
|
16.87
|
16.92
|
16.79
|
16.91
|
816
|
|
6/29/2012
|
16.74
|
16.90
|
16.54
|
16.81
|
879
|
|
6/28/2012
|
16.40
|
16.48
|
16.28
|
16.46
|
1094
|
|
6/27/2012
|
16.31
|
16.48
|
16.31
|
16.45
|
910
|
|
6/26/2012
|
16.27
|
16.33
|
16.17
|
16.28
|
716
|
|
6/25/2012
|
16.32
|
16.32
|
16.20
|
16.25
|
575
|
|
6/22/2012
|
16.42
|
16.46
|
16.36
|
16.45
|
474
|
|
6/21/2012
|
16.63
|
16.69
|
16.32
|
16.32
|
883
|
|
6/20/2012
|
16.81
|
16.81
|
16.67
|
16.73
|
1046
|
|
6/19/2012
|
16.74
|
16.86
|
16.71
|
16.80
|
1086
|
|
6/18/2012
|
16.60
|
16.69
|
16.58
|
16.64
|
1356
|
|
6/15/2012
|
16.57
|
16.64
|
16.56
|
16.64
|
779
|
|
6/14/2012
|
16.43
|
16.55
|
16.42
|
16.52
|
906
|
|
6/13/2012
|
16.43
|
16.51
|
16.34
|
16.39
|
1169
|
|
6/12/2012
|
16.39
|
16.47
|
16.32
|
16.47
|
683
|
|
6/11/2012
|
16.63
|
16.63
|
16.32
|
16.33
|
719
|
|
6/8/2012
|
16.31
|
16.47
|
16.30
|
16.46
|
1048
|
|
6/7/2012
|
16.49
|
16.51
|
16.35
|
16.38
|
770
|
|
6/6/2012
|
16.09
|
16.34
|
16.09
|
16.34
|
1136
|
|
6/5/2012
|
15.92
|
16.06
|
15.92
|
16.05
|
471
|
|
6/4/2012
|
15.99
|
15.99
|
15.85
|
15.94
|
1757
|
|
6/1/2012
|
16.05
|
16.07
|
15.93
|
15.96
|
1694
|
|
5/31/2012
|
16.20
|
16.33
|
16.10
|
16.24
|
943
|
|
5/30/2012
|
16.35
|
16.35
|
16.20
|
16.23
|
981
|
|
5/29/2012
|
16.39
|
16.43
|
16.32
|
16.41
|
748
|
|
5/25/2012
|
16.30
|
16.34
|
16.24
|
16.26
|
2020
|
|
5/24/2012
|
16.26
|
16.31
|
16.15
|
16.28
|
1238
|
|
5/23/2012
|
16.21
|
16.22
|
16.04
|
16.22
|
1290
|
|
5/22/2012
|
16.25
|
16.32
|
16.19
|
16.23
|
840
|
|
5/21/2012
|
16.12
|
16.24
|
16.05
|
16.24
|
668
|
|
5/18/2012
|
16.24
|
16.24
|
16.04
|
16.06
|
1376
|
|
5/17/2012
|
16.39
|
16.39
|
16.18
|
16.20
|
1148
|
|
5/16/2012
|
16.47
|
16.52
|
16.38
|
16.40
|
1040
|
|
5/15/2012
|
16.51
|
16.57
|
16.40
|
16.44
|
1330
|
|
5/14/2012
|
16.55
|
16.60
|
16.45
|
16.53
|
1902
|
|
5/11/2012
|
16.59
|
16.74
|
16.59
|
16.64
|
810
|
|
5/10/2012
|
16.71
|
16.72
|
16.63
|
16.66
|
873
|
|
5/9/2012
|
16.56
|
16.68
|
16.48
|
16.59
|
1160
|
|
5/8/2012
|
16.65
|
16.69
|
16.54
|
16.69
|
1300
|
|
5/7/2012
|
16.66
|
16.72
|
16.62
|
16.68
|
1640
|
|
5/4/2012
|
16.80
|
16.80
|
16.67
|
16.70
|
1449
|
|
5/3/2012
|
16.94
|
17.00
|
16.84
|
16.87
|
2876
|
|
5/2/2012
|
16.94
|
16.94
|
16.86
|
16.91
|
830
|
|
5/1/2012
|
17.01
|
17.11
|
16.90
|
17.01
|
1608
|
|
4/30/2012
|
16.98
|
17.00
|
16.90
|
16.97
|
1350
|
|
4/27/2012
|
17.00
|
17.03
|
16.92
|
17.00
|
952
|
|
4/26/2012
|
16.83
|
16.97
|
16.81
|
16.95
|
900
|
|
4/25/2012
|
16.79
|
16.88
|
16.78
|
16.83
|
801
|
|
4/24/2012
|
16.63
|
16.73
|
16.61
|
16.70
|
3800
|
|
4/23/2012
|
16.65
|
16.66
|
16.52
|
16.61
|
970
|
|
4/20/2012
|
16.72
|
16.82
|
16.72
|
16.77
|
830
|
|
4/19/2012
|
16.69
|
16.75
|
16.60
|
16.66
|
649
|
|
4/18/2012
|
16.68
|
16.73
|
16.65
|
16.70
|
937
|
|
4/17/2012
|
16.64
|
16.79
|
16.60
|
16.77
|
669
|
|
4/16/2012
|
16.56
|
16.62
|
16.50
|
16.56
|
617
|
|
4/13/2012
|
16.62
|
16.62
|
16.46
|
16.48
|
1730
|
|
4/12/2012
|
16.44
|
16.64
|
16.43
|
16.63
|
1000
|
|
4/11/2012
|
16.46
|
16.49
|
16.44
|
16.46
|
540
|
|
4/10/2012
|
16.53
|
16.56
|
16.35
|
16.36
|
2418
|
|
4/9/2012
|
16.63
|
16.63
|
16.55
|
16.59
|
1493
|
|
4/5/2012
|
16.76
|
16.79
|
16.71
|
16.76
|
1251
|
|
4/4/2012
|
16.87
|
16.87
|
16.77
|
16.83
|
1188
|
|
4/3/2012
|
17.01
|
17.02
|
16.87
|
16.96
|
3235
|
|
4/2/2012
|
16.89
|
17.06
|
16.85
|
17.03
|
1723
|
|
3/30/2012
|
16.91
|
16.93
|
16.83
|
16.90
|
839
|
|
3/29/2012
|
16.81
|
16.86
|
16.68
|
16.85
|
1237
|
|
3/28/2012
|
16.95
|
16.95
|
16.79
|
16.87
|
821
|
|
3/27/2012
|
16.98
|
17.00
|
16.94
|
16.95
|
1131
|
|
3/26/2012
|
16.85
|
16.96
|
16.85
|
16.96
|
1805
|
|
3/23/2012
|
16.73
|
16.77
|
16.67
|
16.75
|
1205
|
|
3/22/2012
|
16.72
|
16.73
|
16.64
|
16.72
|
735
|
|
3/21/2012
|
16.78
|
16.83
|
16.76
|
16.79
|
1744
|
|
3/20/2012
|
16.91
|
16.93
|
16.82
|
16.90
|
887
|
|
3/19/2012
|
16.95
|
17.00
|
16.92
|
16.96
|
882
|
|
3/16/2012
|
16.96
|
17.01
|
16.93
|
16.95
|
820
|
|
3/15/2012
|
16.92
|
16.97
|
16.85
|
16.97
|
1116
|
