FIRST TRUST VALUE LINE DIVIDEN $20.21
-0.25
22/5/2013 04:22 PM
|
NYSEARCA
:
FVD
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/9/2012
|
16.73
|
16.80
|
16.70
|
16.76
|
1152
|
|
3/8/2012
|
16.66
|
16.73
|
16.61
|
16.71
|
889
|
|
3/7/2012
|
16.50
|
16.59
|
16.47
|
16.57
|
1128
|
|
3/6/2012
|
16.62
|
16.62
|
16.45
|
16.50
|
1764
|
|
3/5/2012
|
16.69
|
16.73
|
16.62
|
16.72
|
1003
|
|
3/2/2012
|
16.74
|
16.74
|
16.65
|
16.68
|
1209
|
|
3/1/2012
|
16.76
|
16.78
|
16.70
|
16.75
|
920
|
|
2/29/2012
|
16.77
|
16.79
|
16.67
|
16.70
|
1584
|
|
2/28/2012
|
16.79
|
16.79
|
16.70
|
16.75
|
1054
|
|
2/27/2012
|
16.70
|
16.79
|
16.63
|
16.75
|
1262
|
|
2/24/2012
|
16.77
|
16.81
|
16.71
|
16.74
|
2299
|
|
2/23/2012
|
16.68
|
16.75
|
16.64
|
16.74
|
1596
|
|
2/22/2012
|
16.66
|
16.72
|
16.64
|
16.68
|
1544
|
|
2/21/2012
|
16.79
|
16.79
|
16.68
|
16.72
|
1443
|
|
2/17/2012
|
16.75
|
16.77
|
16.72
|
16.75
|
1504
|
|
2/16/2012
|
16.52
|
16.71
|
16.52
|
16.70
|
1781
|
|
2/15/2012
|
16.65
|
16.65
|
16.50
|
16.55
|
907
|
|
2/14/2012
|
16.60
|
16.61
|
16.51
|
16.60
|
1920
|
|
2/13/2012
|
16.62
|
16.63
|
16.55
|
16.60
|
2332
|
|
2/10/2012
|
16.54
|
16.54
|
16.46
|
16.53
|
1405
|
|
2/9/2012
|
16.61
|
16.67
|
16.53
|
16.64
|
1672
|
|
2/8/2012
|
16.56
|
16.61
|
16.51
|
16.60
|
2208
|
|
2/7/2012
|
16.52
|
16.59
|
16.43
|
16.56
|
2966
|
|
2/6/2012
|
16.53
|
16.55
|
16.50
|
16.54
|
1024
|
|
2/3/2012
|
16.53
|
16.58
|
16.52
|
16.57
|
1203
|
|
2/2/2012
|
16.45
|
16.48
|
16.41
|
16.42
|
1991
|
|
2/1/2012
|
16.31
|
16.45
|
16.31
|
16.41
|
2032
|
|
1/31/2012
|
16.30
|
16.34
|
16.17
|
16.25
|
1358
|
|
1/30/2012
|
16.28
|
16.28
|
16.14
|
16.24
|
1137
|
|
1/27/2012
|
16.41
|
16.41
|
16.28
|
16.33
|
2347
|
|
1/26/2012
|
16.66
|
16.66
|
16.37
|
16.41
|
2562
|
|
1/25/2012
|
16.31
|
16.45
|
16.19
|
16.44
|
2834
|
|
1/24/2012
|
16.30
|
16.30
|
16.21
|
16.30
|
3445
|
|
1/23/2012
|
16.37
|
16.41
|
16.26
|
16.32
|
3738
|
|
1/20/2012
|
16.34
|
16.35
|
16.26
|
16.33
|
1593
|
|
1/19/2012
|
16.35
|
16.35
|
16.22
|
16.33
|
1452
|
|
1/18/2012
|
16.17
|
16.29
|
16.15
|
16.29
|
1365
|
|
1/17/2012
|
16.21
|
16.28
|
16.10
|
16.13
|
2050
|
|
1/13/2012
|
16.09
|
16.09
|
15.99
|
16.07
|
2595
|
|
1/12/2012
|
16.15
|
16.18
|
16.06
|
16.16
|
1334
|
|
1/11/2012
|
16.11
|
16.13
|
16.07
|
16.12
|
2042
|
|
1/10/2012
|
16.16
|
16.20
|
16.12
|
16.15
|
1599
|
|
1/9/2012
|
16.01
|
16.03
|
15.92
|
16.03
|
1879
|
|
1/6/2012
|
16.07
|
16.07
|
15.93
|
15.97
|
1771
|
|
1/5/2012
|
16.02
|
16.05
|
15.86
|
16.03
|
1170
|
|
1/4/2012
|
16.11
|
16.11
|
16.01
|
16.05
|
1079
|
|
1/3/2012
|
16.24
|
16.26
|
16.07
|
16.07
|
1556
|
|
12/30/2011
|
16.12
|
16.12
|
16.01
|
16.01
|
1420
|
|
12/29/2011
|
15.98
|
16.11
|
15.98
|
16.10
|
972
|
|
12/28/2011
|
16.13
|
16.13
|
15.91
|
15.94
|
829
|
|
12/27/2011
|
16.07
|
16.15
|
16.05
|
16.10
|
1374
|
|
12/23/2011
|
15.94
|
16.06
|
15.94
|
16.04
|
1245
|
|
12/22/2011
|
15.93
|
15.95
|
15.83
|
15.93
|
2060
|
|
12/21/2011
|
15.80
|
15.85
|
15.67
|
15.83
|
1236
|
|
12/20/2011
|
15.68
|
15.88
|
15.68
|
15.85
|
889
|
|
12/19/2011
|
15.71
|
15.73
|
15.45
|
15.49
|
1869
|
|
12/16/2011
|
15.83
|
15.83
|
15.56
|
15.64
|
1189
|
|
12/15/2011
|
15.61
|
15.66
|
15.54
|
15.62
|
925
|
|
12/14/2011
|
15.56
|
15.61
|
15.47
|
15.49
|
971
|
|
12/13/2011
|
15.76
|
15.85
|
15.53
|
15.61
|
815
|
|
12/12/2011
|
15.75
|
15.75
|
15.58
|
15.68
|
620
|
|
12/9/2011
|
15.68
|
15.91
|
15.68
|
15.87
|
1162
|
|
12/8/2011
|
15.87
|
15.87
|
15.61
|
15.64
|
2767
|
|
12/7/2011
|
15.89
|
15.98
|
15.74
|
15.93
|
1309
|
|
12/6/2011
|
15.87
|
15.97
|
15.81
|
15.89
|
753
|
|
12/5/2011
|
15.87
|
15.96
|
15.77
|
15.86
|
1282
|
|
12/2/2011
|
15.89
|
15.91
|
15.69
|
15.69
|
1221
|
|
12/1/2011
|
15.79
|
15.88
|
15.77
|
15.80
|
1299
|
|
11/30/2011
|
15.65
|
15.83
|
15.63
|
15.83
|
883
|
|
11/29/2011
|
15.22
|
15.34
|
15.19
|
15.28
|
1456
|
|
11/28/2011
|
15.19
|
15.23
|
15.09
|
15.14
|
1269
|
|
11/25/2011
|
14.80
|
14.95
|
14.80
|
14.85
|
735
|
|
11/23/2011
|
15.02
|
15.02
|
14.83
|
14.85
|
1238
|
|
11/22/2011
|
15.21
|
15.22
|
15.05
|
15.12
|
2649
|
|
11/21/2011
|
15.32
|
15.32
|
15.08
|
15.20
|
1610
|
|
11/18/2011
|
15.48
|
15.52
|
15.41
|
15.47
|
574
|
|
11/17/2011
|
15.56
|
15.61
|
15.36
|
15.45
|
1609
|
|
11/16/2011
|
15.69
|
15.82
|
15.59
|
15.61
|
624
|
|
11/15/2011
|
15.68
|
15.85
|
15.64
|
15.80
|
1712
|
|
11/14/2011
|
15.80
|
15.88
|
15.69
|
15.74
|
905
|
|
11/11/2011
|
15.74
|
15.92
|
15.74
|
15.89
|
830
|
|
11/10/2011
|
15.64
|
15.68
|
15.50
|
15.61
|
876
|
|
11/9/2011
|
15.67
|
15.72
|
15.46
|
15.50
|
1426
|
|
11/8/2011
|
15.90
|
16.00
|
15.74
|
15.99
|
2201
|
|
11/7/2011
|
15.76
|
15.84
|
15.60
|
15.81
|
832
|
|
11/4/2011
|
15.71
|
15.78
|
15.59
|
15.73
|
1112
|
|
11/3/2011
|
15.73
|
15.87
|
15.60
|
15.85
|
1116
|
|
11/2/2011
|
15.55
|
15.66
|
15.47
|
15.57
|
1281
|
|
11/1/2011
|
15.47
|
15.55
|
15.32
|
15.35
|
1384
|
|
10/31/2011
|
15.81
|
15.95
|
15.77
|
15.77
|
1372
|
|
10/28/2011
|
16.08
|
16.08
|
15.96
|
16.02
|
1907
|
|
10/27/2011
|
16.05
|
16.19
|
15.83
|
16.08
|
1816
|
|
10/26/2011
|
15.68
|
15.70
|
15.44
|
15.66
|
5218
|
|
10/25/2011
|
15.75
|
15.75
|
15.49
|
15.53
|
2098
|
|
10/24/2011
|
15.66
|
15.81
|
15.61
|
15.79
|
2001
|
|
10/21/2011
|
15.47
|
15.65
|
15.47
|
15.65
|
2696
|
|
10/20/2011
|
15.27
|
15.34
|
15.12
|
15.32
|
1365
|
|
10/19/2011
|
15.32
|
15.44
|
15.21
|
15.25
|
1139
|
|
10/18/2011
|
15.09
|
15.44
|
14.97
|
15.35
|
1639
|
|
10/17/2011
|
15.26
|
15.26
|
15.04
|
15.08
|
2167
|
