Faro Technologies Inc NASDAQ:FARO Historical Prices

Below are the 6583 trading days of historical prices for FARO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6583	NASDAQ	FARO	Thu, Mar 21, 2024	21.51	21.99	21.50	21.58
6582	NASDAQ	FARO	Wed, Mar 20, 2024	20.79	21.63	20.71	21.35
6581	NASDAQ	FARO	Tue, Mar 19, 2024	20.19	20.91	20.12	20.75
6580	NASDAQ	FARO	Mon, Mar 18, 2024	20.21	20.72	20.08	20.33
6579	NASDAQ	FARO	Fri, Mar 15, 2024	20.08	20.34	19.90	20.11
6578	NASDAQ	FARO	Thu, Mar 14, 2024	20.03	20.53	19.97	20.20
6577	NASDAQ	FARO	Wed, Mar 13, 2024	20.87	20.87	19.70	20.09
6576	NASDAQ	FARO	Tue, Mar 12, 2024	21.00	21.03	20.40	20.94
6575	NASDAQ	FARO	Mon, Mar 11, 2024	21.40	21.84	20.67	20.87
6574	NASDAQ	FARO	Fri, Mar 8, 2024	21.77	22.00	21.28	21.71
6573	NASDAQ	FARO	Thu, Mar 7, 2024	21.78	21.78	21.27	21.54
6572	NASDAQ	FARO	Wed, Mar 6, 2024	21.93	22.13	21.32	21.54
6571	NASDAQ	FARO	Tue, Mar 5, 2024	21.66	22.06	21.22	21.48
6570	NASDAQ	FARO	Mon, Mar 4, 2024	21.96	22.52	21.94	22.00
6569	NASDAQ	FARO	Fri, Mar 1, 2024	22.50	22.51	21.69	22.01
6568	NASDAQ	FARO	Thu, Feb 29, 2024	23.00	23.11	22.15	22.39
6567	NASDAQ	FARO	Wed, Feb 28, 2024	22.80	24.80	22.06	22.40
6566	NASDAQ	FARO	Tue, Feb 27, 2024	22.00	22.14	21.75	22.11
6565	NASDAQ	FARO	Mon, Feb 26, 2024	20.89	21.79	20.61	21.79
6564	NASDAQ	FARO	Fri, Feb 23, 2024	21.39	21.39	20.85	20.88
6563	NASDAQ	FARO	Thu, Feb 22, 2024	21.40	21.50	21.16	21.36
6562	NASDAQ	FARO	Wed, Feb 21, 2024	21.50	21.50	20.90	21.28
6561	NASDAQ	FARO	Tue, Feb 20, 2024	22.18	22.29	21.80	21.92
6560	NASDAQ	FARO	Fri, Feb 16, 2024	22.63	22.82	22.19	22.64
6559	NASDAQ	FARO	Thu, Feb 15, 2024	22.44	23.00	22.33	22.92
6558	NASDAQ	FARO	Wed, Feb 14, 2024	21.72	22.36	21.33	22.28
6557	NASDAQ	FARO	Tue, Feb 13, 2024	22.36	22.36	21.00	21.28
6556	NASDAQ	FARO	Mon, Feb 12, 2024	23.16	23.68	23.10	23.41
6555	NASDAQ	FARO	Fri, Feb 9, 2024	22.84	23.09	22.59	23.01
6554	NASDAQ	FARO	Thu, Feb 8, 2024	22.00	22.63	21.90	22.59
6553	NASDAQ	FARO	Wed, Feb 7, 2024	22.57	22.75	22.00	22.00
6552	NASDAQ	FARO	Tue, Feb 6, 2024	22.21	22.73	22.20	22.54
6551	NASDAQ	FARO	Mon, Feb 5, 2024	22.17	22.59	21.80	22.29
6550	NASDAQ	FARO	Fri, Feb 2, 2024	22.87	23.18	22.46	22.53
6549	NASDAQ	FARO	Thu, Feb 1, 2024	22.80	23.18	22.45	23.17
6548	NASDAQ	FARO	Wed, Jan 31, 2024	23.23	23.86	22.63	22.64
6547	NASDAQ	FARO	Tue, Jan 30, 2024	23.51	24.21	23.39	23.41
6546	NASDAQ	FARO	Mon, Jan 29, 2024	22.71	23.72	22.24	23.67
6545	NASDAQ	FARO	Fri, Jan 26, 2024	22.80	22.80	22.34	22.55
6544	NASDAQ	FARO	Thu, Jan 25, 2024	22.06	22.57	22.06	22.55
6543	NASDAQ	FARO	Wed, Jan 24, 2024	22.34	22.34	21.67	21.74
6542	NASDAQ	FARO	Tue, Jan 23, 2024	21.66	22.23	21.46	21.98
6541	NASDAQ	FARO	Mon, Jan 22, 2024	20.90	21.90	20.87	21.40
6540	NASDAQ	FARO	Fri, Jan 19, 2024	20.55	20.91	20.18	20.75
6539	NASDAQ	FARO	Thu, Jan 18, 2024	21.02	21.15	20.10	20.30
6538	NASDAQ	FARO	Wed, Jan 17, 2024	20.83	20.96	20.17	20.74
6537	NASDAQ	FARO	Tue, Jan 16, 2024	21.37	21.54	20.10	21.38
6536	NASDAQ	FARO	Fri, Jan 12, 2024	22.26	22.41	21.51	21.66
6535	NASDAQ	FARO	Thu, Jan 11, 2024	21.58	21.90	21.46	21.87
6534	NASDAQ	FARO	Wed, Jan 10, 2024	20.87	21.56	20.86	21.56
6533	NASDAQ	FARO	Tue, Jan 9, 2024	21.11	21.51	20.99	21.04
6532	NASDAQ	FARO	Mon, Jan 8, 2024	20.65	21.51	20.36	21.48
6531	NASDAQ	FARO	Fri, Jan 5, 2024	20.46	21.22	20.17	20.60
6530	NASDAQ	FARO	Thu, Jan 4, 2024	20.92	21.04	20.49	20.74
6529	NASDAQ	FARO	Wed, Jan 3, 2024	21.32	21.61	20.82	20.92
6528	NASDAQ	FARO	Tue, Jan 2, 2024	22.43	22.43	21.55	21.64
6527	NASDAQ	FARO	Fri, Dec 29, 2023	22.53	22.87	22.07	22.53
6526	NASDAQ	FARO	Thu, Dec 28, 2023	22.36	22.84	22.20	22.52
6525	NASDAQ	FARO	Wed, Dec 27, 2023	22.30	22.48	22.10	22.47
6524	NASDAQ	FARO	Tue, Dec 26, 2023	22.00	22.32	21.96	22.31
6523	NASDAQ	FARO	Fri, Dec 22, 2023	22.01	22.28	21.76	21.97
6522	NASDAQ	FARO	Thu, Dec 21, 2023	21.44	22.01	21.16	21.90
6521	NASDAQ	FARO	Wed, Dec 20, 2023	21.91	22.34	21.03	21.07
6520	NASDAQ	FARO	Tue, Dec 19, 2023	21.58	22.25	21.51	22.05
6519	NASDAQ	FARO	Mon, Dec 18, 2023	21.24	21.93	20.89	21.46
6518	NASDAQ	FARO	Fri, Dec 15, 2023	20.45	21.20	20.31	21.13
6517	NASDAQ	FARO	Thu, Dec 14, 2023	19.87	20.33	19.82	20.21
6516	NASDAQ	FARO	Wed, Dec 13, 2023	18.55	19.37	18.30	19.36
6515	NASDAQ	FARO	Tue, Dec 12, 2023	19.00	19.00	18.18	18.46
6514	NASDAQ	FARO	Mon, Dec 11, 2023	19.20	19.43	18.96	19.05
6513	NASDAQ	FARO	Fri, Dec 8, 2023	19.44	19.51	19.04	19.40
6512	NASDAQ	FARO	Thu, Dec 7, 2023	19.29	19.62	19.10	19.24
6511	NASDAQ	FARO	Wed, Dec 6, 2023	18.78	19.84	18.76	19.17
6510	NASDAQ	FARO	Tue, Dec 5, 2023	19.11	19.11	18.44	18.64
6509	NASDAQ	FARO	Mon, Dec 4, 2023	19.08	19.56	19.03	19.24
6508	NASDAQ	FARO	Fri, Dec 1, 2023	18.42	19.07	18.20	19.00
6507	NASDAQ	FARO	Thu, Nov 30, 2023	19.47	19.59	18.27	18.37
6506	NASDAQ	FARO	Wed, Nov 29, 2023	19.16	19.86	19.15	19.47
6505	NASDAQ	FARO	Tue, Nov 28, 2023	17.79	18.97	17.75	18.96
6504	NASDAQ	FARO	Mon, Nov 27, 2023	18.09	18.12	17.79	17.89
6503	NASDAQ	FARO	Fri, Nov 24, 2023	18.13	18.29	17.99	18.29
6502	NASDAQ	FARO	Wed, Nov 22, 2023	18.48	18.80	18.13	18.27
6501	NASDAQ	FARO	Tue, Nov 21, 2023	18.50	18.59	18.07	18.29
6500	NASDAQ	FARO	Mon, Nov 20, 2023	18.38	18.74	18.26	18.54
6499	NASDAQ	FARO	Fri, Nov 17, 2023	18.49	18.69	18.13	18.49
6498	NASDAQ	FARO	Thu, Nov 16, 2023	18.50	18.66	17.96	18.26
6497	NASDAQ	FARO	Wed, Nov 15, 2023	18.51	18.91	18.27	18.72
6496	NASDAQ	FARO	Tue, Nov 14, 2023	17.81	18.61	17.76	18.61
6495	NASDAQ	FARO	Mon, Nov 13, 2023	17.41	17.43	16.96	17.05
6494	NASDAQ	FARO	Fri, Nov 10, 2023	17.49	17.49	16.91	17.04
6493	NASDAQ	FARO	Thu, Nov 9, 2023	17.43	17.57	16.72	16.77
6492	NASDAQ	FARO	Wed, Nov 8, 2023	17.10	17.55	16.61	17.38
6491	NASDAQ	FARO	Tue, Nov 7, 2023	16.89	17.30	16.78	17.06
6490	NASDAQ	FARO	Mon, Nov 6, 2023	16.57	17.21	16.07	17.15
6489	NASDAQ	FARO	Fri, Nov 3, 2023	15.11	16.68	14.92	16.54
6488	NASDAQ	FARO	Thu, Nov 2, 2023	16.09	16.09	13.67	14.61
6487	NASDAQ	FARO	Wed, Nov 1, 2023	12.78	12.91	12.34	12.61
6486	NASDAQ	FARO	Tue, Oct 31, 2023	12.83	13.05	12.77	12.87
6485	NASDAQ	FARO	Mon, Oct 30, 2023	12.82	12.86	12.59	12.85
6484	NASDAQ	FARO	Fri, Oct 27, 2023	12.67	12.72	12.47	12.67
6483	NASDAQ	FARO	Thu, Oct 26, 2023	13.28	13.37	12.61	12.66
6482	NASDAQ	FARO	Wed, Oct 25, 2023	13.27	13.45	13.03	13.20
6481	NASDAQ	FARO	Tue, Oct 24, 2023	13.36	13.48	13.17	13.38
6480	NASDAQ	FARO	Mon, Oct 23, 2023	13.16	13.50	12.87	13.23
6479	NASDAQ	FARO	Fri, Oct 20, 2023	13.23	13.35	12.95	13.20
6478	NASDAQ	FARO	Thu, Oct 19, 2023	13.38	14.42	13.09	13.21
6477	NASDAQ	FARO	Wed, Oct 18, 2023	13.46	13.46	13.15	13.42
6476	NASDAQ	FARO	Tue, Oct 17, 2023	13.37	14.17	13.31	13.64
6475	NASDAQ	FARO	Mon, Oct 16, 2023	13.89	14.13	13.44	13.47
6474	NASDAQ	FARO	Fri, Oct 13, 2023	14.20	14.20	13.61	13.68
6473	NASDAQ	FARO	Thu, Oct 12, 2023	14.46	14.46	14.00	14.14
6472	NASDAQ	FARO	Wed, Oct 11, 2023	14.47	14.54	14.26	14.47
6471	NASDAQ	FARO	Tue, Oct 10, 2023	14.06	14.87	14.04	14.50
6470	NASDAQ	FARO	Mon, Oct 9, 2023	14.25	14.25	13.63	13.97
6469	NASDAQ	FARO	Fri, Oct 6, 2023	13.96	14.55	13.90	14.30
6468	NASDAQ	FARO	Thu, Oct 5, 2023	14.28	14.28	14.00	14.13
6467	NASDAQ	FARO	Wed, Oct 4, 2023	14.62	14.62	14.13	14.29
6466	NASDAQ	FARO	Tue, Oct 3, 2023	14.80	14.80	14.51	14.61
6465	NASDAQ	FARO	Mon, Oct 2, 2023	15.18	15.31	14.61	14.71
6464	NASDAQ	FARO	Fri, Sep 29, 2023	15.27	15.50	15.22	15.23
6463	NASDAQ	FARO	Thu, Sep 28, 2023	15.03	15.39	14.97	15.13
6462	NASDAQ	FARO	Wed, Sep 27, 2023	14.92	15.18	14.70	15.08
6461	NASDAQ	FARO	Tue, Sep 26, 2023	14.60	15.11	14.60	14.77
6460	NASDAQ	FARO	Mon, Sep 25, 2023	14.97	15.30	14.74	14.83
6459	NASDAQ	FARO	Fri, Sep 22, 2023	15.42	15.59	15.12	15.13
6458	NASDAQ	FARO	Thu, Sep 21, 2023	15.62	15.62	15.29	15.41
6457	NASDAQ	FARO	Wed, Sep 20, 2023	16.04	16.13	15.79	15.80
6456	NASDAQ	FARO	Tue, Sep 19, 2023	15.87	16.07	15.54	15.90
6455	NASDAQ	FARO	Mon, Sep 18, 2023	15.99	16.13	15.35	15.83
6454	NASDAQ	FARO	Fri, Sep 15, 2023	15.70	16.07	15.64	15.94
6453	NASDAQ	FARO	Thu, Sep 14, 2023	15.57	15.79	15.42	15.72
6452	NASDAQ	FARO	Wed, Sep 13, 2023	15.05	15.59	14.94	15.40
6451	NASDAQ	FARO	Tue, Sep 12, 2023	14.86	15.33	14.76	14.99
6450	NASDAQ	FARO	Mon, Sep 11, 2023	14.95	14.95	14.95	14.95
6449	NASDAQ	FARO	Fri, Sep 8, 2023	14.95	15.25	14.78	15.02
6448	NASDAQ	FARO	Thu, Sep 7, 2023	15.27	15.39	14.95	15.07
6447	NASDAQ	FARO	Wed, Sep 6, 2023	15.57	15.93	15.26	15.46
6446	NASDAQ	FARO	Tue, Sep 5, 2023	15.50	15.64	15.31	15.55
6445	NASDAQ	FARO	Fri, Sep 1, 2023	15.94	16.16	15.52	15.57
6444	NASDAQ	FARO	Thu, Aug 31, 2023	15.93	16.29	15.83	15.86
6443	NASDAQ	FARO	Wed, Aug 30, 2023	15.97	16.27	15.87	15.95
6442	NASDAQ	FARO	Tue, Aug 29, 2023	16.28	16.48	16.08	16.12
6441	NASDAQ	FARO	Mon, Aug 28, 2023	16.26	16.59	16.21	16.28
6440	NASDAQ	FARO	Fri, Aug 25, 2023	16.29	16.30	16.06	16.16
6439	NASDAQ	FARO	Thu, Aug 24, 2023	16.96	16.96	16.20	16.29
6438	NASDAQ	FARO	Wed, Aug 23, 2023	16.76	17.16	16.48	17.03
6437	NASDAQ	FARO	Tue, Aug 22, 2023	16.63	16.97	16.53	16.78
6436	NASDAQ	FARO	Mon, Aug 21, 2023	16.44	16.64	16.12	16.60
6435	NASDAQ	FARO	Fri, Aug 18, 2023	16.35	16.61	16.12	16.49
6434	NASDAQ	FARO	Thu, Aug 17, 2023	16.62	16.66	16.34	16.34
6433	NASDAQ	FARO	Wed, Aug 16, 2023	17.06	17.22	16.62	16.64
6432	NASDAQ	FARO	Tue, Aug 15, 2023	16.71	17.25	16.71	17.14
6431	NASDAQ	FARO	Mon, Aug 14, 2023	17.00	17.00	16.65	16.94
6430	NASDAQ	FARO	Fri, Aug 11, 2023	16.89	17.16	16.81	17.07
6429	NASDAQ	FARO	Thu, Aug 10, 2023	17.21	17.42	16.65	16.87
6428	NASDAQ	FARO	Wed, Aug 9, 2023	17.36	17.55	16.76	17.11
6427	NASDAQ	FARO	Tue, Aug 8, 2023	17.73	17.73	17.09	17.40
6426	NASDAQ	FARO	Mon, Aug 7, 2023	18.24	18.24	17.50	18.10
6425	NASDAQ	FARO	Fri, Aug 4, 2023	19.44	19.46	17.95	17.96
6424	NASDAQ	FARO	Thu, Aug 3, 2023	19.22	20.71	18.90	19.36
6423	NASDAQ	FARO	Wed, Aug 2, 2023	16.30	16.30	15.73	15.96
6422	NASDAQ	FARO	Tue, Aug 1, 2023	16.53	16.69	16.33	16.55
6421	NASDAQ	FARO	Mon, Jul 31, 2023	16.08	16.65	16.08	16.59
6420	NASDAQ	FARO	Fri, Jul 28, 2023	15.80	16.11	15.72	16.08
6419	NASDAQ	FARO	Thu, Jul 27, 2023	16.16	16.50	15.56	15.61
6418	NASDAQ	FARO	Wed, Jul 26, 2023	16.06	16.71	15.99	16.06
6417	NASDAQ	FARO	Tue, Jul 25, 2023	16.19	16.39	15.89	16.13
6416	NASDAQ	FARO	Mon, Jul 24, 2023	16.18	16.43	16.05	16.19
6415	NASDAQ	FARO	Fri, Jul 21, 2023	16.25	16.29	16.02	16.18
6414	NASDAQ	FARO	Thu, Jul 20, 2023	16.50	16.51	15.92	16.01
6413	NASDAQ	FARO	Wed, Jul 19, 2023	16.13	16.53	16.13	16.48
6412	NASDAQ	FARO	Tue, Jul 18, 2023	16.25	16.63	16.07	16.12
6411	NASDAQ	FARO	Mon, Jul 17, 2023	15.61	16.36	15.51	16.28
6410	NASDAQ	FARO	Fri, Jul 14, 2023	15.93	15.94	15.44	15.61
6409	NASDAQ	FARO	Thu, Jul 13, 2023	15.73	15.99	15.60	15.97
6408	NASDAQ	FARO	Wed, Jul 12, 2023	15.82	15.90	15.55	15.68
6407	NASDAQ	FARO	Tue, Jul 11, 2023	15.57	15.61	15.18	15.47
6406	NASDAQ	FARO	Mon, Jul 10, 2023	15.10	15.57	14.83	15.47
6405	NASDAQ	FARO	Fri, Jul 7, 2023	15.01	15.36	14.95	15.12
6404	NASDAQ	FARO	Thu, Jul 6, 2023	15.07	15.11	14.64	15.01
6403	NASDAQ	FARO	Wed, Jul 5, 2023	16.17	16.17	15.10	15.12
6402	NASDAQ	FARO	Mon, Jul 3, 2023	16.24	16.52	16.00	16.22
6401	NASDAQ	FARO	Fri, Jun 30, 2023	16.35	16.46	16.01	16.20
6400	NASDAQ	FARO	Thu, Jun 29, 2023	15.87	16.53	15.87	16.25
6399	NASDAQ	FARO	Wed, Jun 28, 2023	15.51	15.84	15.35	15.84
6398	NASDAQ	FARO	Tue, Jun 27, 2023	15.15	15.68	14.95	15.61
6397	NASDAQ	FARO	Mon, Jun 26, 2023	15.01	15.73	15.01	15.07
6396	NASDAQ	FARO	Fri, Jun 23, 2023	15.63	16.09	14.95	14.96
6395	NASDAQ	FARO	Thu, Jun 22, 2023	15.70	15.89	15.29	15.86
6394	NASDAQ	FARO	Wed, Jun 21, 2023	16.20	16.41	15.63	15.78
6393	NASDAQ	FARO	Tue, Jun 20, 2023	15.35	16.26	15.19	16.20
6392	NASDAQ	FARO	Fri, Jun 16, 2023	15.41	15.51	14.62	15.42
6391	NASDAQ	FARO	Thu, Jun 15, 2023	14.94	15.34	14.78	15.24
6390	NASDAQ	FARO	Wed, Jun 14, 2023	15.05	15.14	14.54	14.94
6389	NASDAQ	FARO	Tue, Jun 13, 2023	15.61	15.91	14.97	15.01
6388	NASDAQ	FARO	Mon, Jun 12, 2023	15.34	15.48	14.93	15.45
6387	NASDAQ	FARO	Fri, Jun 9, 2023	15.34	15.77	14.96	15.15
6386	NASDAQ	FARO	Thu, Jun 8, 2023	16.14	16.14	15.35	15.37
6385	NASDAQ	FARO	Wed, Jun 7, 2023	15.59	16.22	15.46	15.97
6384	NASDAQ	FARO	Tue, Jun 6, 2023	14.68	15.60	14.63	15.43
6383	NASDAQ	FARO	Mon, Jun 5, 2023	14.78	15.32	14.61	14.71
6382	NASDAQ	FARO	Fri, Jun 2, 2023	15.49	15.89	15.23	15.81
6381	NASDAQ	FARO	Thu, Jun 1, 2023	15.06	15.62	14.86	15.28
6380	NASDAQ	FARO	Wed, May 31, 2023	15.05	15.32	14.62	15.09
6379	NASDAQ	FARO	Tue, May 30, 2023	15.38	15.78	15.16	15.20
6378	NASDAQ	FARO	Fri, May 26, 2023	14.20	15.51	14.20	15.16
6377	NASDAQ	FARO	Thu, May 25, 2023	14.17	14.21	13.89	14.10
6376	NASDAQ	FARO	Wed, May 24, 2023	13.94	14.24	13.50	14.14
6375	NASDAQ	FARO	Tue, May 23, 2023	13.20	14.13	13.20	14.00
6374	NASDAQ	FARO	Mon, May 22, 2023	12.47	13.31	12.21	13.25
6373	NASDAQ	FARO	Fri, May 19, 2023	11.92	12.36	11.69	12.27
6372	NASDAQ	FARO	Thu, May 18, 2023	11.18	12.12	11.10	11.88
6371	NASDAQ	FARO	Wed, May 17, 2023	11.09	11.38	10.53	10.92
6370	NASDAQ	FARO	Tue, May 16, 2023	11.19	11.25	10.30	10.32
6369	NASDAQ	FARO	Mon, May 15, 2023	11.40	11.48	10.98	11.00
6368	NASDAQ	FARO	Fri, May 12, 2023	11.93	12.00	11.35	11.41
6367	NASDAQ	FARO	Thu, May 11, 2023	12.02	12.13	11.77	11.81
6366	NASDAQ	FARO	Wed, May 10, 2023	12.83	12.83	12.02	12.05
6365	NASDAQ	FARO	Tue, May 9, 2023	13.10	13.27	12.66	12.68
6364	NASDAQ	FARO	Mon, May 8, 2023	13.86	13.92	13.09	13.13
6363	NASDAQ	FARO	Fri, May 5, 2023	13.30	13.87	12.77	13.75
6362	NASDAQ	FARO	Thu, May 4, 2023	16.00	16.28	13.12	13.31
6361	NASDAQ	FARO	Wed, May 3, 2023	23.21	23.77	23.14	23.56
6360	NASDAQ	FARO	Tue, May 2, 2023	23.66	23.66	22.96	23.21
6359	NASDAQ	FARO	Mon, May 1, 2023	23.26	23.91	23.26	23.73
6358	NASDAQ	FARO	Fri, Apr 28, 2023	23.00	23.60	23.00	23.35
6357	NASDAQ	FARO	Thu, Apr 27, 2023	22.65	23.49	22.51	23.07
6356	NASDAQ	FARO	Wed, Apr 26, 2023	22.75	22.91	22.58	22.66
6355	NASDAQ	FARO	Tue, Apr 25, 2023	23.20	23.52	22.77	22.78
6354	NASDAQ	FARO	Mon, Apr 24, 2023	23.73	23.99	23.31	23.52
6353	NASDAQ	FARO	Fri, Apr 21, 2023	23.54	23.98	23.39	23.85
6352	NASDAQ	FARO	Thu, Apr 20, 2023	23.54	23.57	23.29	23.57
6351	NASDAQ	FARO	Wed, Apr 19, 2023	23.74	23.89	23.34	23.75
6350	NASDAQ	FARO	Tue, Apr 18, 2023	24.38	24.38	23.78	23.83
6349	NASDAQ	FARO	Mon, Apr 17, 2023	24.33	24.40	23.83	24.25
6348	NASDAQ	FARO	Fri, Apr 14, 2023	24.76	25.00	24.25	24.35
6347	NASDAQ	FARO	Thu, Apr 13, 2023	24.77	24.86	24.60	24.76
6346	NASDAQ	FARO	Wed, Apr 12, 2023	25.17	25.23	24.41	24.58
6345	NASDAQ	FARO	Tue, Apr 11, 2023	24.43	25.00	24.43	24.82
6344	NASDAQ	FARO	Mon, Apr 10, 2023	23.60	24.57	23.60	24.43
6343	NASDAQ	FARO	Thu, Apr 6, 2023	23.75	23.90	23.29	23.70
6342	NASDAQ	FARO	Wed, Apr 5, 2023	24.44	24.44	23.82	23.86
6341	NASDAQ	FARO	Tue, Apr 4, 2023	24.76	24.94	24.37	24.48
6340	NASDAQ	FARO	Mon, Apr 3, 2023	24.67	24.97	24.34	24.90
6339	NASDAQ	FARO	Fri, Mar 31, 2023	24.16	24.69	24.05	24.61
6338	NASDAQ	FARO	Thu, Mar 30, 2023	24.26	24.34	23.83	24.01
6337	NASDAQ	FARO	Wed, Mar 29, 2023	23.67	24.05	23.54	23.94
6336	NASDAQ	FARO	Tue, Mar 28, 2023	23.55	23.70	23.12	23.41
6335	NASDAQ	FARO	Mon, Mar 27, 2023	23.49	23.77	23.35	23.57
6334	NASDAQ	FARO	Fri, Mar 24, 2023	22.93	23.22	22.77	23.20
6333	NASDAQ	FARO	Thu, Mar 23, 2023	23.44	23.76	23.00	23.16
6332	NASDAQ	FARO	Wed, Mar 22, 2023	23.52	24.12	23.24	23.24
6331	NASDAQ	FARO	Tue, Mar 21, 2023	23.32	23.68	23.29	23.65
6330	NASDAQ	FARO	Mon, Mar 20, 2023	23.83	23.83	22.61	22.94
6329	NASDAQ	FARO	Fri, Mar 17, 2023	24.43	24.77	23.51	23.64
6328	NASDAQ	FARO	Thu, Mar 16, 2023	24.40	24.98	24.10	24.67
6327	NASDAQ	FARO	Wed, Mar 15, 2023	24.06	24.66	23.95	24.62
6326	NASDAQ	FARO	Tue, Mar 14, 2023	25.40	25.55	24.42	24.66
6325	NASDAQ	FARO	Mon, Mar 13, 2023	25.13	25.53	24.64	24.70
6324	NASDAQ	FARO	Fri, Mar 10, 2023	26.52	26.52	25.18	25.65
6323	NASDAQ	FARO	Thu, Mar 9, 2023	26.74	27.07	26.33	26.52
6322	NASDAQ	FARO	Wed, Mar 8, 2023	26.17	26.66	26.07	26.64
6321	NASDAQ	FARO	Tue, Mar 7, 2023	26.58	26.58	25.83	26.17
6320	NASDAQ	FARO	Mon, Mar 6, 2023	27.28	27.65	26.48	26.59
6319	NASDAQ	FARO	Fri, Mar 3, 2023	26.81	27.24	26.47	27.13
6318	NASDAQ	FARO	Thu, Mar 2, 2023	26.10	26.77	25.96	26.67
6317	NASDAQ	FARO	Wed, Mar 1, 2023	27.13	27.34	26.41	26.50
6316	NASDAQ	FARO	Tue, Feb 28, 2023	26.65	27.54	26.37	27.20
6315	NASDAQ	FARO	Mon, Feb 27, 2023	26.71	26.78	26.40	26.67
6314	NASDAQ	FARO	Fri, Feb 24, 2023	26.45	26.54	26.20	26.39
6313	NASDAQ	FARO	Thu, Feb 23, 2023	27.28	27.46	26.66	26.97
6312	NASDAQ	FARO	Wed, Feb 22, 2023	27.65	27.83	27.12	27.17
6311	NASDAQ	FARO	Tue, Feb 21, 2023	28.04	28.30	27.44	27.51
6310	NASDAQ	FARO	Fri, Feb 17, 2023	29.42	29.42	28.00	28.57
6309	NASDAQ	FARO	Thu, Feb 16, 2023	28.70	30.58	28.24	29.38
6308	NASDAQ	FARO	Wed, Feb 15, 2023	28.37	29.35	28.37	29.35
6307	NASDAQ	FARO	Tue, Feb 14, 2023	28.10	28.73	27.60	28.49
6306	NASDAQ	FARO	Mon, Feb 13, 2023	27.42	28.30	27.36	28.14
6305	NASDAQ	FARO	Fri, Feb 10, 2023	28.00	28.37	27.41	27.44
6304	NASDAQ	FARO	Thu, Feb 9, 2023	29.22	29.46	28.05	28.10
6303	NASDAQ	FARO	Wed, Feb 8, 2023	30.04	30.31	28.84	28.87
6302	NASDAQ	FARO	Tue, Feb 7, 2023	29.24	30.50	28.79	30.46
6301	NASDAQ	FARO	Mon, Feb 6, 2023	28.86	29.32	28.60	29.24
6300	NASDAQ	FARO	Fri, Feb 3, 2023	29.03	29.68	28.70	29.01
6299	NASDAQ	FARO	Thu, Feb 2, 2023	29.25	29.92	28.75	29.62
6298	NASDAQ	FARO	Wed, Feb 1, 2023	27.47	29.38	27.35	29.00
6297	NASDAQ	FARO	Tue, Jan 31, 2023	27.20	27.68	26.79	27.48
6296	NASDAQ	FARO	Mon, Jan 30, 2023	27.18	27.45	26.90	27.07
6295	NASDAQ	FARO	Fri, Jan 27, 2023	27.31	27.78	26.95	27.36
6294	NASDAQ	FARO	Thu, Jan 26, 2023	28.39	28.39	26.96	27.40
6293	NASDAQ	FARO	Wed, Jan 25, 2023	27.75	28.09	27.25	27.98
6292	NASDAQ	FARO	Tue, Jan 24, 2023	27.87	28.43	27.38	28.10
6291	NASDAQ	FARO	Mon, Jan 23, 2023	28.00	28.46	27.52	27.90
6290	NASDAQ	FARO	Fri, Jan 20, 2023	27.16	28.80	26.11	27.87
6289	NASDAQ	FARO	Thu, Jan 19, 2023	35.17	36.74	34.71	35.30
6288	NASDAQ	FARO	Wed, Jan 18, 2023	35.74	36.15	35.10	35.20
6287	NASDAQ	FARO	Tue, Jan 17, 2023	35.04	35.82	34.50	35.39
6286	NASDAQ	FARO	Fri, Jan 13, 2023	33.92	34.85	33.76	34.67
6285	NASDAQ	FARO	Thu, Jan 12, 2023	33.19	34.20	32.83	34.15
6284	NASDAQ	FARO	Wed, Jan 11, 2023	32.08	32.97	32.01	32.75
6283	NASDAQ	FARO	Tue, Jan 10, 2023	31.05	31.92	31.03	31.80
6282	NASDAQ	FARO	Mon, Jan 9, 2023	31.81	32.18	31.17	31.35
6281	NASDAQ	FARO	Fri, Jan 6, 2023	30.28	31.49	30.00	31.37
6280	NASDAQ	FARO	Thu, Jan 5, 2023	29.90	30.35	29.57	29.82
6279	NASDAQ	FARO	Wed, Jan 4, 2023	30.01	30.39	29.62	30.19
6278	NASDAQ	FARO	Tue, Jan 3, 2023	29.94	30.30	29.05	29.56
6277	NASDAQ	FARO	Fri, Dec 30, 2022	28.85	30.25	28.31	29.41
6276	NASDAQ	FARO	Thu, Dec 29, 2022	29.22	29.92	29.05	29.33
6275	NASDAQ	FARO	Wed, Dec 28, 2022	27.91	29.09	27.82	28.81
6274	NASDAQ	FARO	Tue, Dec 27, 2022	28.44	28.75	27.80	28.02
6273	NASDAQ	FARO	Fri, Dec 23, 2022	29.13	29.13	28.35	28.45
6272	NASDAQ	FARO	Thu, Dec 22, 2022	28.97	29.27	28.00	29.02
6271	NASDAQ	FARO	Wed, Dec 21, 2022	29.12	29.63	29.12	29.50
6270	NASDAQ	FARO	Tue, Dec 20, 2022	28.31	29.50	28.23	28.95
6269	NASDAQ	FARO	Mon, Dec 19, 2022	29.06	29.09	28.31	28.48
6268	NASDAQ	FARO	Fri, Dec 16, 2022	29.28	30.01	28.83	29.25
6267	NASDAQ	FARO	Thu, Dec 15, 2022	30.96	32.16	29.81	29.91
6266	NASDAQ	FARO	Wed, Dec 14, 2022	32.18	32.54	31.41	31.52
6265	NASDAQ	FARO	Tue, Dec 13, 2022	32.51	33.63	32.16	32.25
6264	NASDAQ	FARO	Mon, Dec 12, 2022	31.29	31.56	31.18	31.41
6263	NASDAQ	FARO	Fri, Dec 9, 2022	31.92	32.45	31.41	31.52
6262	NASDAQ	FARO	Thu, Dec 8, 2022	31.50	32.71	31.22	32.17
6261	NASDAQ	FARO	Wed, Dec 7, 2022	32.17	32.55	31.40	31.47
6260	NASDAQ	FARO	Tue, Dec 6, 2022	32.57	33.11	32.00	32.22
6259	NASDAQ	FARO	Mon, Dec 5, 2022	32.96	33.68	32.47	32.86
6258	NASDAQ	FARO	Fri, Dec 2, 2022	31.70	33.11	30.45	33.03
6257	NASDAQ	FARO	Thu, Dec 1, 2022	30.38	32.79	30.36	32.30
6256	NASDAQ	FARO	Wed, Nov 30, 2022	28.96	29.95	28.40	29.92
6255	NASDAQ	FARO	Tue, Nov 29, 2022	30.48	30.94	28.98	29.15
6254	NASDAQ	FARO	Mon, Nov 28, 2022	31.20	31.49	30.23	30.47
6253	NASDAQ	FARO	Fri, Nov 25, 2022	32.20	32.20	31.50	31.63
6252	NASDAQ	FARO	Wed, Nov 23, 2022	31.66	32.17	31.60	31.91
6251	NASDAQ	FARO	Tue, Nov 22, 2022	32.56	32.56	31.46	31.85
6250	NASDAQ	FARO	Mon, Nov 21, 2022	32.20	32.57	31.72	32.39
6249	NASDAQ	FARO	Fri, Nov 18, 2022	34.16	34.59	32.09	32.43
6248	NASDAQ	FARO	Thu, Nov 17, 2022	33.00	33.84	32.48	33.71
6247	NASDAQ	FARO	Wed, Nov 16, 2022	33.70	34.03	33.03	33.76
6246	NASDAQ	FARO	Tue, Nov 15, 2022	34.30	34.96	33.73	34.11
6245	NASDAQ	FARO	Mon, Nov 14, 2022	33.96	34.24	32.97	33.53
6244	NASDAQ	FARO	Fri, Nov 11, 2022	32.44	34.88	32.25	34.33
6243	NASDAQ	FARO	Thu, Nov 10, 2022	30.58	32.27	29.31	32.23
6242	NASDAQ	FARO	Wed, Nov 9, 2022	29.19	29.31	28.37	29.09
6241	NASDAQ	FARO	Tue, Nov 8, 2022	29.80	30.27	29.04	29.50
6240	NASDAQ	FARO	Mon, Nov 7, 2022	28.96	30.17	28.60	29.87
6239	NASDAQ	FARO	Fri, Nov 4, 2022	29.53	30.08	28.28	29.04
6238	NASDAQ	FARO	Thu, Nov 3, 2022	28.44	30.56	26.75	29.13
6237	NASDAQ	FARO	Wed, Nov 2, 2022	28.45	28.89	27.20	27.20
6236	NASDAQ	FARO	Tue, Nov 1, 2022	29.48	29.97	28.44	28.65
6235	NASDAQ	FARO	Mon, Oct 31, 2022	29.14	29.67	28.52	29.21
6234	NASDAQ	FARO	Fri, Oct 28, 2022	28.07	29.51	27.22	29.30
6233	NASDAQ	FARO	Thu, Oct 27, 2022	28.46	28.79	27.77	27.86
6232	NASDAQ	FARO	Wed, Oct 26, 2022	28.11	29.20	28.04	28.15
6231	NASDAQ	FARO	Tue, Oct 25, 2022	26.58	28.26	26.38	28.10
6230	NASDAQ	FARO	Mon, Oct 24, 2022	26.34	26.84	25.54	26.38
6229	NASDAQ	FARO	Fri, Oct 21, 2022	25.52	26.38	25.30	26.15
6228	NASDAQ	FARO	Thu, Oct 20, 2022	26.12	26.52	25.20	25.47
6227	NASDAQ	FARO	Wed, Oct 19, 2022	26.71	27.00	25.92	26.23
6226	NASDAQ	FARO	Tue, Oct 18, 2022	27.83	28.31	26.90	27.15
6225	NASDAQ	FARO	Mon, Oct 17, 2022	26.18	27.28	26.18	27.18
6224	NASDAQ	FARO	Fri, Oct 14, 2022	27.89	28.71	25.77	25.77
6223	NASDAQ	FARO	Thu, Oct 13, 2022	25.87	27.80	25.54	27.75
6222	NASDAQ	FARO	Wed, Oct 12, 2022	26.57	26.92	26.23	26.35
6221	NASDAQ	FARO	Tue, Oct 11, 2022	26.26	26.94	25.73	26.55
6220	NASDAQ	FARO	Mon, Oct 10, 2022	27.39	27.54	25.91	26.29
6219	NASDAQ	FARO	Fri, Oct 7, 2022	28.85	29.16	27.24	27.27
6218	NASDAQ	FARO	Thu, Oct 6, 2022	29.44	30.12	29.08	29.22
6217	NASDAQ	FARO	Wed, Oct 5, 2022	29.17	29.51	28.04	29.34
6216	NASDAQ	FARO	Tue, Oct 4, 2022	28.99	29.82	28.99	29.74
6215	NASDAQ	FARO	Mon, Oct 3, 2022	27.86	28.40	27.59	28.37
6214	NASDAQ	FARO	Fri, Sep 30, 2022	27.62	28.25	27.30	27.44
6213	NASDAQ	FARO	Thu, Sep 29, 2022	27.52	27.81	26.60	27.56
6212	NASDAQ	FARO	Wed, Sep 28, 2022	27.21	28.07	26.94	27.98
6211	NASDAQ	FARO	Tue, Sep 27, 2022	28.03	28.52	26.81	27.01
6210	NASDAQ	FARO	Mon, Sep 26, 2022	28.34	29.13	27.70	27.81
6209	NASDAQ	FARO	Fri, Sep 23, 2022	28.70	28.70	27.60	28.43
6208	NASDAQ	FARO	Thu, Sep 22, 2022	29.70	30.37	28.90	28.95
6207	NASDAQ	FARO	Wed, Sep 21, 2022	30.69	31.15	29.92	30.00
6206	NASDAQ	FARO	Tue, Sep 20, 2022	30.78	30.95	30.15	30.50
6205	NASDAQ	FARO	Mon, Sep 19, 2022	31.20	31.64	30.42	31.08
6204	NASDAQ	FARO	Fri, Sep 16, 2022	31.17	31.63	30.20	31.60
6203	NASDAQ	FARO	Thu, Sep 15, 2022	32.75	33.21	31.51	31.74
6202	NASDAQ	FARO	Wed, Sep 14, 2022	33.31	33.76	32.65	33.04
6201	NASDAQ	FARO	Tue, Sep 13, 2022	33.91	34.10	33.06	33.41
6200	NASDAQ	FARO	Mon, Sep 12, 2022	34.76	35.35	34.48	34.86
6199	NASDAQ	FARO	Fri, Sep 9, 2022	34.42	34.80	33.87	34.59
6198	NASDAQ	FARO	Thu, Sep 8, 2022	34.03	34.40	33.21	33.91
6197	NASDAQ	FARO	Wed, Sep 7, 2022	31.69	34.50	31.69	34.43
6196	NASDAQ	FARO	Tue, Sep 6, 2022	32.16	33.62	31.67	31.89
6195	NASDAQ	FARO	Fri, Sep 2, 2022	32.75	33.00	31.99	32.25
6194	NASDAQ	FARO	Thu, Sep 1, 2022	33.08	33.15	31.63	32.04
6193	NASDAQ	FARO	Wed, Aug 31, 2022	33.17	33.77	32.75	33.55
6192	NASDAQ	FARO	Tue, Aug 30, 2022	33.64	34.12	32.92	33.19
6191	NASDAQ	FARO	Mon, Aug 29, 2022	34.09	34.54	33.46	33.51
6190	NASDAQ	FARO	Fri, Aug 26, 2022	36.24	37.21	34.36	34.60
6189	NASDAQ	FARO	Thu, Aug 25, 2022	35.02	36.30	34.70	36.22
6188	NASDAQ	FARO	Wed, Aug 24, 2022	34.41	35.14	34.20	34.64
6187	NASDAQ	FARO	Tue, Aug 23, 2022	35.80	36.11	34.53	34.60
6186	NASDAQ	FARO	Mon, Aug 22, 2022	35.84	36.26	35.20	35.80
6185	NASDAQ	FARO	Fri, Aug 19, 2022	37.26	37.55	36.32	36.48
6184	NASDAQ	FARO	Thu, Aug 18, 2022	36.81	37.96	36.52	37.75
6183	NASDAQ	FARO	Wed, Aug 17, 2022	38.41	38.41	36.55	36.75
6182	NASDAQ	FARO	Tue, Aug 16, 2022	38.83	39.30	38.32	38.95
6181	NASDAQ	FARO	Mon, Aug 15, 2022	38.92	39.71	38.68	39.12
6180	NASDAQ	FARO	Fri, Aug 12, 2022	38.22	39.36	38.06	39.12
6179	NASDAQ	FARO	Thu, Aug 11, 2022	38.11	38.93	37.79	38.07
6178	NASDAQ	FARO	Wed, Aug 10, 2022	36.32	37.89	35.54	37.69
6177	NASDAQ	FARO	Tue, Aug 9, 2022	36.11	36.11	34.99	35.74
6176	NASDAQ	FARO	Mon, Aug 8, 2022	36.47	36.90	35.02	36.04
6175	NASDAQ	FARO	Fri, Aug 5, 2022	35.62	36.46	35.29	36.19
6174	NASDAQ	FARO	Thu, Aug 4, 2022	32.54	36.07	32.54	35.80
6173	NASDAQ	FARO	Wed, Aug 3, 2022	32.75	33.64	32.42	33.55
6172	NASDAQ	FARO	Tue, Aug 2, 2022	32.01	33.28	31.55	32.45
6171	NASDAQ	FARO	Mon, Aug 1, 2022	32.62	32.90	31.59	32.06
6170	NASDAQ	FARO	Fri, Jul 29, 2022	32.67	32.96	32.31	32.52
6169	NASDAQ	FARO	Thu, Jul 28, 2022	31.65	32.86	30.99	32.32
6168	NASDAQ	FARO	Wed, Jul 27, 2022	31.07	31.85	30.96	31.45
6167	NASDAQ	FARO	Tue, Jul 26, 2022	31.13	31.57	30.82	30.98
6166	NASDAQ	FARO	Mon, Jul 25, 2022	31.32	31.71	30.18	31.35
6165	NASDAQ	FARO	Fri, Jul 22, 2022	32.31	33.23	31.07	31.23
6164	NASDAQ	FARO	Thu, Jul 21, 2022	32.35	32.73	31.93	32.28
6163	NASDAQ	FARO	Wed, Jul 20, 2022	31.30	32.36	30.90	32.20
6162	NASDAQ	FARO	Tue, Jul 19, 2022	30.68	31.96	30.68	31.02
6161	NASDAQ	FARO	Mon, Jul 18, 2022	30.68	31.50	30.06	30.14
6160	NASDAQ	FARO	Fri, Jul 15, 2022	28.63	30.56	28.31	30.52
6159	NASDAQ	FARO	Thu, Jul 14, 2022	28.37	28.45	27.84	28.14
6158	NASDAQ	FARO	Wed, Jul 13, 2022	28.01	28.96	27.97	28.57
6157	NASDAQ	FARO	Tue, Jul 12, 2022	28.48	30.34	28.08	28.57
6156	NASDAQ	FARO	Mon, Jul 11, 2022	29.39	30.37	28.17	28.55
6155	NASDAQ	FARO	Fri, Jul 8, 2022	30.69	31.33	29.33	29.50
6154	NASDAQ	FARO	Thu, Jul 7, 2022	30.91	30.94	30.43	30.66
6153	NASDAQ	FARO	Wed, Jul 6, 2022	31.94	31.94	30.34	30.53
6152	NASDAQ	FARO	Tue, Jul 5, 2022	30.51	32.03	30.01	31.98
6151	NASDAQ	FARO	Fri, Jul 1, 2022	30.67	31.14	29.73	31.03
6150	NASDAQ	FARO	Thu, Jun 30, 2022	29.57	31.04	29.09	30.83
6149	NASDAQ	FARO	Wed, Jun 29, 2022	30.79	31.13	29.54	30.09
6148	NASDAQ	FARO	Tue, Jun 28, 2022	31.60	31.86	30.59	30.72
6147	NASDAQ	FARO	Mon, Jun 27, 2022	31.63	31.67	30.92	31.57
6146	NASDAQ	FARO	Fri, Jun 24, 2022	31.25	31.75	30.93	31.40
6145	NASDAQ	FARO	Thu, Jun 23, 2022	30.77	31.61	30.50	31.27
6144	NASDAQ	FARO	Wed, Jun 22, 2022	30.21	31.13	30.21	30.75
6143	NASDAQ	FARO	Tue, Jun 21, 2022	31.51	32.24	30.60	30.65
6142	NASDAQ	FARO	Fri, Jun 17, 2022	30.02	31.36	29.93	31.23
6141	NASDAQ	FARO	Thu, Jun 16, 2022	29.72	30.40	29.15	29.57
6140	NASDAQ	FARO	Wed, Jun 15, 2022	29.40	30.75	29.16	30.32
6139	NASDAQ	FARO	Tue, Jun 14, 2022	29.22	29.73	28.47	28.99
6138	NASDAQ	FARO	Mon, Jun 13, 2022	29.55	30.01	29.08	29.22
6137	NASDAQ	FARO	Fri, Jun 10, 2022	30.72	31.00	30.31	30.33
6136	NASDAQ	FARO	Thu, Jun 9, 2022	32.02	32.16	31.22	31.27
6135	NASDAQ	FARO	Wed, Jun 8, 2022	32.16	33.17	31.96	32.20
6134	NASDAQ	FARO	Tue, Jun 7, 2022	31.43	32.51	31.09	32.43
6133	NASDAQ	FARO	Mon, Jun 6, 2022	32.27	32.54	31.36	31.72
6132	NASDAQ	FARO	Fri, Jun 3, 2022	32.81	32.85	31.71	31.82
6131	NASDAQ	FARO	Thu, Jun 2, 2022	31.30	33.40	31.30	33.35
6130	NASDAQ	FARO	Wed, Jun 1, 2022	32.21	33.27	31.30	31.35
6129	NASDAQ	FARO	Tue, May 31, 2022	32.19	32.80	31.59	32.22
6128	NASDAQ	FARO	Fri, May 27, 2022	31.24	32.37	31.10	32.33
6127	NASDAQ	FARO	Thu, May 26, 2022	30.92	32.39	30.48	30.83
6126	NASDAQ	FARO	Wed, May 25, 2022	30.86	31.18	29.99	30.71
6125	NASDAQ	FARO	Tue, May 24, 2022	32.28	32.57	31.00	31.09
6124	NASDAQ	FARO	Mon, May 23, 2022	32.16	32.96	31.93	32.59
6123	NASDAQ	FARO	Fri, May 20, 2022	33.06	33.11	30.89	31.98
6122	NASDAQ	FARO	Thu, May 19, 2022	31.83	32.89	31.79	32.40
6121	NASDAQ	FARO	Wed, May 18, 2022	32.83	33.73	32.00	32.19
6120	NASDAQ	FARO	Tue, May 17, 2022	33.20	33.72	32.14	33.39
6119	NASDAQ	FARO	Mon, May 16, 2022	33.04	33.44	32.11	32.44
6118	NASDAQ	FARO	Fri, May 13, 2022	33.28	33.96	33.17	33.64
6117	NASDAQ	FARO	Thu, May 12, 2022	32.29	33.77	31.77	32.78
6116	NASDAQ	FARO	Wed, May 11, 2022	32.92	34.09	32.20	32.30
6115	NASDAQ	FARO	Tue, May 10, 2022	33.72	33.72	32.13	33.14
6114	NASDAQ	FARO	Mon, May 9, 2022	34.39	34.65	33.05	33.21
6113	NASDAQ	FARO	Fri, May 6, 2022	35.47	35.81	33.18	35.23
6112	NASDAQ	FARO	Thu, May 5, 2022	36.52	36.52	34.87	35.54
6111	NASDAQ	FARO	Wed, May 4, 2022	35.52	36.95	34.38	36.81
6110	NASDAQ	FARO	Tue, May 3, 2022	36.57	36.96	35.14	35.39
6109	NASDAQ	FARO	Mon, May 2, 2022	34.20	35.97	34.20	35.91
6108	NASDAQ	FARO	Fri, Apr 29, 2022	33.88	34.96	32.52	34.29
6107	NASDAQ	FARO	Thu, Apr 28, 2022	39.16	39.16	33.01	34.31
6106	NASDAQ	FARO	Wed, Apr 27, 2022	44.18	44.82	42.68	43.40
6105	NASDAQ	FARO	Tue, Apr 26, 2022	45.26	45.35	44.51	44.54
6104	NASDAQ	FARO	Mon, Apr 25, 2022	45.02	45.62	44.67	45.44
6103	NASDAQ	FARO	Fri, Apr 22, 2022	46.23	46.82	45.11	45.37
6102	NASDAQ	FARO	Thu, Apr 21, 2022	46.50	47.63	46.24	46.41
6101	NASDAQ	FARO	Wed, Apr 20, 2022	46.13	46.49	45.47	45.95
6100	NASDAQ	FARO	Tue, Apr 19, 2022	45.53	46.32	45.52	45.65
6099	NASDAQ	FARO	Mon, Apr 18, 2022	44.90	46.19	43.60	45.65
6098	NASDAQ	FARO	Thu, Apr 14, 2022	47.29	47.38	44.62	44.78
6097	NASDAQ	FARO	Wed, Apr 13, 2022	46.88	47.65	46.63	47.05
6096	NASDAQ	FARO	Tue, Apr 12, 2022	47.89	49.46	46.71	47.00
6095	NASDAQ	FARO	Mon, Apr 11, 2022	48.98	49.57	46.77	46.98
6094	NASDAQ	FARO	Fri, Apr 8, 2022	49.40	49.55	48.46	49.47
6093	NASDAQ	FARO	Thu, Apr 7, 2022	49.45	49.78	48.25	49.51
6092	NASDAQ	FARO	Wed, Apr 6, 2022	50.45	51.25	49.04	49.29
6091	NASDAQ	FARO	Tue, Apr 5, 2022	53.02	53.02	50.99	51.30
6090	NASDAQ	FARO	Mon, Apr 4, 2022	53.02	54.19	53.02	53.88
6089	NASDAQ	FARO	Fri, Apr 1, 2022	52.20	53.30	51.93	53.06
6088	NASDAQ	FARO	Thu, Mar 31, 2022	53.50	53.84	51.43	51.92
6087	NASDAQ	FARO	Wed, Mar 30, 2022	54.49	54.95	53.55	53.62
6086	NASDAQ	FARO	Tue, Mar 29, 2022	53.36	54.81	53.01	54.29
6085	NASDAQ	FARO	Mon, Mar 28, 2022	53.50	53.50	51.73	52.82
6084	NASDAQ	FARO	Fri, Mar 25, 2022	54.02	54.25	53.27	53.47
6083	NASDAQ	FARO	Thu, Mar 24, 2022	52.90	53.81	52.53	53.69
6082	NASDAQ	FARO	Wed, Mar 23, 2022	54.29	54.29	52.72	52.95
6081	NASDAQ	FARO	Tue, Mar 22, 2022	54.96	55.40	54.42	54.52
6080	NASDAQ	FARO	Mon, Mar 21, 2022	54.58	55.10	54.01	54.85
6079	NASDAQ	FARO	Fri, Mar 18, 2022	54.29	55.42	53.65	54.86
6078	NASDAQ	FARO	Thu, Mar 17, 2022	52.61	54.99	52.61	54.04
6077	NASDAQ	FARO	Wed, Mar 16, 2022	51.43	53.13	49.85	52.99
6076	NASDAQ	FARO	Tue, Mar 15, 2022	50.20	51.31	49.71	50.81
6075	NASDAQ	FARO	Mon, Mar 14, 2022	51.09	51.45	49.44	49.61
6074	NASDAQ	FARO	Fri, Mar 11, 2022	53.16	53.76	51.21	51.21
6073	NASDAQ	FARO	Thu, Mar 10, 2022	53.51	54.25	52.16	52.76
6072	NASDAQ	FARO	Wed, Mar 9, 2022	54.82	55.57	54.21	54.35
6071	NASDAQ	FARO	Tue, Mar 8, 2022	54.02	55.67	53.31	53.74
6070	NASDAQ	FARO	Mon, Mar 7, 2022	53.61	54.29	52.70	53.82
6069	NASDAQ	FARO	Fri, Mar 4, 2022	54.95	55.83	53.41	53.60
6068	NASDAQ	FARO	Thu, Mar 3, 2022	57.54	57.99	55.25	55.63
6067	NASDAQ	FARO	Wed, Mar 2, 2022	55.83	57.17	55.72	57.15
6066	NASDAQ	FARO	Tue, Mar 1, 2022	54.75	55.69	53.67	55.24
6065	NASDAQ	FARO	Mon, Feb 28, 2022	54.39	55.82	53.92	54.74
6064	NASDAQ	FARO	Fri, Feb 25, 2022	54.59	55.00	53.21	54.87
6063	NASDAQ	FARO	Thu, Feb 24, 2022	51.23	54.15	49.88	54.11
6062	NASDAQ	FARO	Wed, Feb 23, 2022	53.90	54.30	52.25	52.53
6061	NASDAQ	FARO	Tue, Feb 22, 2022	53.12	54.63	52.35	53.19
6060	NASDAQ	FARO	Fri, Feb 18, 2022	51.39	55.11	51.33	53.69
6059	NASDAQ	FARO	Thu, Feb 17, 2022	55.00	55.00	48.18	51.77
6058	NASDAQ	FARO	Wed, Feb 16, 2022	55.57	56.15	54.42	56.12
6057	NASDAQ	FARO	Tue, Feb 15, 2022	54.34	55.93	53.58	55.70
6056	NASDAQ	FARO	Mon, Feb 14, 2022	53.88	54.60	52.84	53.56
6055	NASDAQ	FARO	Fri, Feb 11, 2022	54.88	55.82	53.24	53.66
6054	NASDAQ	FARO	Thu, Feb 10, 2022	54.02	55.85	54.02	54.79
6053	NASDAQ	FARO	Wed, Feb 9, 2022	54.62	55.32	54.28	55.21
6052	NASDAQ	FARO	Tue, Feb 8, 2022	52.30	54.19	52.18	54.07
6051	NASDAQ	FARO	Mon, Feb 7, 2022	52.26	52.83	50.87	52.23
6050	NASDAQ	FARO	Fri, Feb 4, 2022	52.06	52.74	50.93	52.43
6049	NASDAQ	FARO	Thu, Feb 3, 2022	52.80	53.62	52.03	52.17
6048	NASDAQ	FARO	Wed, Feb 2, 2022	55.03	55.03	53.06	53.80
6047	NASDAQ	FARO	Tue, Feb 1, 2022	54.64	54.75	53.42	54.70
6046	NASDAQ	FARO	Mon, Jan 31, 2022	51.42	54.46	51.42	54.31
6045	NASDAQ	FARO	Fri, Jan 28, 2022	50.71	52.02	48.75	51.49
6044	NASDAQ	FARO	Thu, Jan 27, 2022	53.68	54.40	50.01	50.37
6043	NASDAQ	FARO	Wed, Jan 26, 2022	56.30	56.30	52.71	53.14
6042	NASDAQ	FARO	Tue, Jan 25, 2022	57.20	58.79	55.08	55.19
6041	NASDAQ	FARO	Mon, Jan 24, 2022	58.29	58.40	55.00	57.79
6040	NASDAQ	FARO	Fri, Jan 21, 2022	56.17	59.66	55.36	59.49
6039	NASDAQ	FARO	Thu, Jan 20, 2022	58.21	61.20	56.70	56.77
6038	NASDAQ	FARO	Wed, Jan 19, 2022	58.75	59.21	57.67	58.25
6037	NASDAQ	FARO	Tue, Jan 18, 2022	61.05	61.05	58.29	58.38
6036	NASDAQ	FARO	Fri, Jan 14, 2022	61.76	62.39	60.15	61.85
6035	NASDAQ	FARO	Thu, Jan 13, 2022	63.73	64.77	61.91	62.69
6034	NASDAQ	FARO	Wed, Jan 12, 2022	64.85	65.49	63.54	63.56
6033	NASDAQ	FARO	Tue, Jan 11, 2022	63.01	64.82	62.20	64.59
6032	NASDAQ	FARO	Mon, Jan 10, 2022	63.02	63.96	61.71	63.28
6031	NASDAQ	FARO	Fri, Jan 7, 2022	65.93	65.93	63.63	63.63
6030	NASDAQ	FARO	Thu, Jan 6, 2022	66.83	67.38	65.40	66.28
6029	NASDAQ	FARO	Wed, Jan 5, 2022	69.80	70.30	66.60	66.88
6028	NASDAQ	FARO	Tue, Jan 4, 2022	71.01	71.65	69.01	69.75
6027	NASDAQ	FARO	Mon, Jan 3, 2022	70.27	71.39	69.55	71.01
6026	NASDAQ	FARO	Fri, Dec 31, 2021	69.69	70.76	68.81	70.02
6025	NASDAQ	FARO	Thu, Dec 30, 2021	69.99	71.06	69.75	69.95
6024	NASDAQ	FARO	Wed, Dec 29, 2021	70.85	71.48	69.65	70.16
6023	NASDAQ	FARO	Tue, Dec 28, 2021	71.79	72.50	70.78	71.08
6022	NASDAQ	FARO	Mon, Dec 27, 2021	70.22	71.67	69.12	71.54
6021	NASDAQ	FARO	Thu, Dec 23, 2021	69.81	71.61	69.28	70.31
6020	NASDAQ	FARO	Wed, Dec 22, 2021	68.38	69.48	68.24	69.26
6019	NASDAQ	FARO	Tue, Dec 21, 2021	67.22	68.69	67.22	68.26
6018	NASDAQ	FARO	Mon, Dec 20, 2021	66.55	67.51	65.72	66.58
6017	NASDAQ	FARO	Fri, Dec 17, 2021	69.31	70.40	66.77	67.65
6016	NASDAQ	FARO	Thu, Dec 16, 2021	72.86	73.24	69.30	69.45
6015	NASDAQ	FARO	Wed, Dec 15, 2021	70.37	72.71	69.24	71.99
6014	NASDAQ	FARO	Tue, Dec 14, 2021	70.98	72.93	69.94	70.28
6013	NASDAQ	FARO	Mon, Dec 13, 2021	70.70	71.97	70.22	71.60
6012	NASDAQ	FARO	Fri, Dec 10, 2021	71.21	71.72	69.37	69.65
6011	NASDAQ	FARO	Thu, Dec 9, 2021	71.44	73.14	70.01	70.34
6010	NASDAQ	FARO	Wed, Dec 8, 2021	71.55	72.81	70.10	72.15
6009	NASDAQ	FARO	Tue, Dec 7, 2021	71.77	73.33	70.72	70.95
6008	NASDAQ	FARO	Mon, Dec 6, 2021	68.43	70.83	67.80	70.48
6007	NASDAQ	FARO	Fri, Dec 3, 2021	70.47	70.86	67.04	67.66
6006	NASDAQ	FARO	Thu, Dec 2, 2021	68.87	70.33	68.22	69.89
6005	NASDAQ	FARO	Wed, Dec 1, 2021	71.11	72.74	68.53	68.65
6004	NASDAQ	FARO	Tue, Nov 30, 2021	71.03	71.31	68.90	69.46
6003	NASDAQ	FARO	Mon, Nov 29, 2021	73.51	73.51	70.69	71.58
6002	NASDAQ	FARO	Fri, Nov 26, 2021	73.24	74.72	71.52	71.99
6001	NASDAQ	FARO	Wed, Nov 24, 2021	75.21	75.69	74.24	75.62
6000	NASDAQ	FARO	Tue, Nov 23, 2021	75.87	75.88	74.36	75.60
5999	NASDAQ	FARO	Mon, Nov 22, 2021	76.68	78.39	76.01	76.01
5998	NASDAQ	FARO	Fri, Nov 19, 2021	75.87	76.40	74.85	76.03
5997	NASDAQ	FARO	Thu, Nov 18, 2021	76.41	76.41	74.66	75.67
5996	NASDAQ	FARO	Wed, Nov 17, 2021	77.00	77.67	75.45	76.13
5995	NASDAQ	FARO	Tue, Nov 16, 2021	77.69	78.79	77.08	77.37
5994	NASDAQ	FARO	Mon, Nov 15, 2021	79.01	79.48	77.23	77.90
5993	NASDAQ	FARO	Fri, Nov 12, 2021	80.18	80.18	78.30	78.71
5992	NASDAQ	FARO	Thu, Nov 11, 2021	79.40	81.00	75.99	79.68
5991	NASDAQ	FARO	Wed, Nov 10, 2021	80.70	81.01	78.60	79.00
5990	NASDAQ	FARO	Tue, Nov 9, 2021	81.74	81.74	79.97	80.90
5989	NASDAQ	FARO	Mon, Nov 8, 2021	82.97	83.39	81.47	82.09
5988	NASDAQ	FARO	Fri, Nov 5, 2021	80.26	82.24	80.00	82.12
5987	NASDAQ	FARO	Thu, Nov 4, 2021	79.85	81.07	78.51	79.16
5986	NASDAQ	FARO	Wed, Nov 3, 2021	78.21	79.64	77.58	79.12
5985	NASDAQ	FARO	Tue, Nov 2, 2021	76.12	78.12	71.09	77.94
5984	NASDAQ	FARO	Mon, Nov 1, 2021	73.86	76.52	73.86	76.27
5983	NASDAQ	FARO	Fri, Oct 29, 2021	69.90	73.85	69.90	73.57
5982	NASDAQ	FARO	Thu, Oct 28, 2021	65.23	70.71	65.23	70.15
5981	NASDAQ	FARO	Wed, Oct 27, 2021	69.77	70.79	68.79	69.91
5980	NASDAQ	FARO	Tue, Oct 26, 2021	70.77	71.07	69.95	70.24
5979	NASDAQ	FARO	Mon, Oct 25, 2021	69.30	70.67	68.63	70.47
5978	NASDAQ	FARO	Fri, Oct 22, 2021	70.04	70.49	68.94	69.05
5977	NASDAQ	FARO	Thu, Oct 21, 2021	69.34	70.23	69.19	69.82
5976	NASDAQ	FARO	Wed, Oct 20, 2021	69.67	70.48	68.92	69.70
5975	NASDAQ	FARO	Tue, Oct 19, 2021	69.28	70.05	68.56	69.69
5974	NASDAQ	FARO	Mon, Oct 18, 2021	69.73	70.44	64.27	69.06
5973	NASDAQ	FARO	Fri, Oct 15, 2021	71.25	71.25	69.59	70.15
5972	NASDAQ	FARO	Thu, Oct 14, 2021	68.98	70.44	68.33	70.12
5971	NASDAQ	FARO	Wed, Oct 13, 2021	68.38	69.00	67.22	68.25
5970	NASDAQ	FARO	Tue, Oct 12, 2021	67.84	68.58	66.87	68.35
5969	NASDAQ	FARO	Mon, Oct 11, 2021	68.44	69.61	67.59	67.70
5968	NASDAQ	FARO	Fri, Oct 8, 2021	68.77	69.02	67.62	68.75
5967	NASDAQ	FARO	Thu, Oct 7, 2021	66.93	70.00	66.93	68.43
5966	NASDAQ	FARO	Wed, Oct 6, 2021	63.66	64.32	63.33	63.78
5965	NASDAQ	FARO	Tue, Oct 5, 2021	64.70	65.49	64.28	64.48
5964	NASDAQ	FARO	Mon, Oct 4, 2021	67.33	67.33	64.49	64.72
5963	NASDAQ	FARO	Fri, Oct 1, 2021	66.16	68.14	65.70	67.40
5962	NASDAQ	FARO	Thu, Sep 30, 2021	67.75	68.12	65.73	65.81
5961	NASDAQ	FARO	Wed, Sep 29, 2021	68.37	68.90	67.07	67.39
5960	NASDAQ	FARO	Tue, Sep 28, 2021	68.31	69.33	67.55	67.92
5959	NASDAQ	FARO	Mon, Sep 27, 2021	67.40	69.24	67.29	68.73
5958	NASDAQ	FARO	Fri, Sep 24, 2021	67.70	68.76	66.90	67.61
5957	NASDAQ	FARO	Thu, Sep 23, 2021	66.35	68.34	66.35	67.87
5956	NASDAQ	FARO	Wed, Sep 22, 2021	65.18	66.40	64.73	66.15
5955	NASDAQ	FARO	Tue, Sep 21, 2021	65.42	65.42	63.29	64.56
5954	NASDAQ	FARO	Mon, Sep 20, 2021	66.59	67.98	63.82	65.05
5953	NASDAQ	FARO	Fri, Sep 17, 2021	68.69	69.44	66.06	67.96
5952	NASDAQ	FARO	Thu, Sep 16, 2021	67.25	68.79	66.55	68.29
5951	NASDAQ	FARO	Wed, Sep 15, 2021	66.69	67.99	66.05	67.23
5950	NASDAQ	FARO	Tue, Sep 14, 2021	66.01	68.05	65.79	66.46
5949	NASDAQ	FARO	Mon, Sep 13, 2021	67.27	68.22	65.20	66.01
5948	NASDAQ	FARO	Fri, Sep 10, 2021	67.17	68.14	66.16	66.67
5947	NASDAQ	FARO	Thu, Sep 9, 2021	66.70	67.94	66.46	66.75
5946	NASDAQ	FARO	Wed, Sep 8, 2021	68.76	68.76	66.94	66.99
5945	NASDAQ	FARO	Tue, Sep 7, 2021	68.90	69.33	68.58	69.11
5944	NASDAQ	FARO	Fri, Sep 3, 2021	69.09	69.13	68.42	69.08
5943	NASDAQ	FARO	Thu, Sep 2, 2021	69.65	69.87	68.54	69.00
5942	NASDAQ	FARO	Wed, Sep 1, 2021	69.11	69.58	67.66	69.52
5941	NASDAQ	FARO	Tue, Aug 31, 2021	69.21	69.21	68.34	68.94
5940	NASDAQ	FARO	Mon, Aug 30, 2021	69.95	70.08	68.96	69.00
5939	NASDAQ	FARO	Fri, Aug 27, 2021	68.36	70.67	68.34	69.62
5938	NASDAQ	FARO	Thu, Aug 26, 2021	67.30	69.50	67.03	68.22
5937	NASDAQ	FARO	Wed, Aug 25, 2021	67.48	68.77	66.54	67.04
5936	NASDAQ	FARO	Tue, Aug 24, 2021	66.80	67.83	66.79	67.26
5935	NASDAQ	FARO	Mon, Aug 23, 2021	66.14	66.94	65.75	66.80
5934	NASDAQ	FARO	Fri, Aug 20, 2021	64.31	65.85	63.66	65.46
5933	NASDAQ	FARO	Thu, Aug 19, 2021	64.64	65.62	64.32	64.77
5932	NASDAQ	FARO	Wed, Aug 18, 2021	66.31	67.01	65.08	65.16
5931	NASDAQ	FARO	Tue, Aug 17, 2021	67.76	67.76	66.21	66.45
5930	NASDAQ	FARO	Mon, Aug 16, 2021	68.77	69.03	67.60	68.33
5929	NASDAQ	FARO	Fri, Aug 13, 2021	68.63	68.88	67.81	68.73
5928	NASDAQ	FARO	Thu, Aug 12, 2021	70.40	70.40	68.71	68.88
5927	NASDAQ	FARO	Wed, Aug 11, 2021	70.81	71.47	69.85	70.51
5926	NASDAQ	FARO	Tue, Aug 10, 2021	70.88	71.13	70.53	70.91
5925	NASDAQ	FARO	Mon, Aug 9, 2021	71.18	71.18	70.21	70.66
5924	NASDAQ	FARO	Fri, Aug 6, 2021	70.91	71.42	70.49	71.22
5923	NASDAQ	FARO	Thu, Aug 5, 2021	69.84	71.44	68.76	70.68
5922	NASDAQ	FARO	Wed, Aug 4, 2021	71.10	71.10	69.78	69.84
5921	NASDAQ	FARO	Tue, Aug 3, 2021	72.58	72.82	71.01	71.53
5920	NASDAQ	FARO	Mon, Aug 2, 2021	73.35	75.34	71.47	72.19
5919	NASDAQ	FARO	Fri, Jul 30, 2021	73.14	73.53	70.72	72.89
5918	NASDAQ	FARO	Thu, Jul 29, 2021	73.77	75.17	72.82	73.40
5917	NASDAQ	FARO	Wed, Jul 28, 2021	73.12	74.01	70.58	74.01
5916	NASDAQ	FARO	Tue, Jul 27, 2021	72.82	72.82	71.11	72.44
5915	NASDAQ	FARO	Mon, Jul 26, 2021	74.61	74.61	72.99	73.00
5914	NASDAQ	FARO	Fri, Jul 23, 2021	73.61	74.70	71.99	74.17
5913	NASDAQ	FARO	Thu, Jul 22, 2021	74.30	74.91	72.95	73.32
5912	NASDAQ	FARO	Wed, Jul 21, 2021	73.81	74.51	73.15	74.16
5911	NASDAQ	FARO	Tue, Jul 20, 2021	72.26	73.90	72.26	73.09
5910	NASDAQ	FARO	Mon, Jul 19, 2021	70.43	72.21	69.66	71.79
5909	NASDAQ	FARO	Fri, Jul 16, 2021	74.66	74.66	71.25	71.66
5908	NASDAQ	FARO	Thu, Jul 15, 2021	75.99	75.99	73.52	73.73
5907	NASDAQ	FARO	Wed, Jul 14, 2021	77.45	78.31	75.77	76.06
5906	NASDAQ	FARO	Tue, Jul 13, 2021	78.28	78.89	76.62	77.00
5905	NASDAQ	FARO	Mon, Jul 12, 2021	78.63	79.95	78.33	78.86
5904	NASDAQ	FARO	Fri, Jul 9, 2021	78.28	79.55	77.45	78.94
5903	NASDAQ	FARO	Thu, Jul 8, 2021	75.69	77.89	75.29	77.69
5902	NASDAQ	FARO	Wed, Jul 7, 2021	77.88	78.48	76.61	77.11
5901	NASDAQ	FARO	Tue, Jul 6, 2021	78.50	78.50	76.50	77.65
5900	NASDAQ	FARO	Fri, Jul 2, 2021	79.48	79.48	77.80	78.33
5899	NASDAQ	FARO	Thu, Jul 1, 2021	77.87	79.12	77.33	79.00
5898	NASDAQ	FARO	Wed, Jun 30, 2021	80.08	80.08	76.38	77.77
5897	NASDAQ	FARO	Tue, Jun 29, 2021	78.72	78.72	77.34	77.97
5896	NASDAQ	FARO	Mon, Jun 28, 2021	79.38	79.53	77.91	78.76
5895	NASDAQ	FARO	Fri, Jun 25, 2021	79.00	79.77	78.47	79.40
5894	NASDAQ	FARO	Thu, Jun 24, 2021	77.80	78.90	76.14	78.90
5893	NASDAQ	FARO	Wed, Jun 23, 2021	76.96	78.79	76.70	77.05
5892	NASDAQ	FARO	Tue, Jun 22, 2021	76.55	77.39	75.50	76.96
5891	NASDAQ	FARO	Mon, Jun 21, 2021	76.87	77.49	75.58	76.54
5890	NASDAQ	FARO	Fri, Jun 18, 2021	76.91	78.41	75.54	76.65
5889	NASDAQ	FARO	Thu, Jun 17, 2021	74.42	77.54	74.42	77.38
5888	NASDAQ	FARO	Wed, Jun 16, 2021	76.39	76.84	75.47	76.47
5887	NASDAQ	FARO	Tue, Jun 15, 2021	77.15	77.47	76.00	76.36
5886	NASDAQ	FARO	Mon, Jun 14, 2021	77.13	77.93	76.93	77.12
5885	NASDAQ	FARO	Fri, Jun 11, 2021	76.99	77.25	76.53	76.85
5884	NASDAQ	FARO	Thu, Jun 10, 2021	78.03	78.14	76.51	76.51
5883	NASDAQ	FARO	Wed, Jun 9, 2021	79.21	79.81	78.07	78.18
5882	NASDAQ	FARO	Tue, Jun 8, 2021	77.20	79.54	77.20	78.86
5881	NASDAQ	FARO	Mon, Jun 7, 2021	75.68	77.05	75.50	76.92
5880	NASDAQ	FARO	Fri, Jun 4, 2021	74.60	75.43	73.70	75.30
5879	NASDAQ	FARO	Thu, Jun 3, 2021	74.88	74.88	73.49	73.91
5878	NASDAQ	FARO	Wed, Jun 2, 2021	75.18	75.77	74.04	75.30
5877	NASDAQ	FARO	Tue, Jun 1, 2021	76.00	76.43	73.71	75.23
5876	NASDAQ	FARO	Fri, May 28, 2021	76.43	76.43	74.49	75.65
5875	NASDAQ	FARO	Thu, May 27, 2021	74.62	76.51	74.35	75.91
5874	NASDAQ	FARO	Wed, May 26, 2021	75.42	76.67	74.08	74.41
5873	NASDAQ	FARO	Tue, May 25, 2021	75.93	76.01	74.89	75.38
5872	NASDAQ	FARO	Mon, May 24, 2021	74.37	75.53	74.00	75.12
5871	NASDAQ	FARO	Fri, May 21, 2021	74.48	75.16	73.29	73.83
5870	NASDAQ	FARO	Thu, May 20, 2021	72.58	73.95	71.95	73.53
5869	NASDAQ	FARO	Wed, May 19, 2021	71.42	72.36	70.40	72.36
5868	NASDAQ	FARO	Tue, May 18, 2021	72.84	73.60	72.36	72.44
5867	NASDAQ	FARO	Mon, May 17, 2021	72.52	73.75	71.55	73.11
5866	NASDAQ	FARO	Fri, May 14, 2021	71.39	73.37	70.61	73.20
5865	NASDAQ	FARO	Thu, May 13, 2021	70.32	71.74	69.59	70.53
5864	NASDAQ	FARO	Wed, May 12, 2021	69.91	71.29	69.40	69.91
5863	NASDAQ	FARO	Tue, May 11, 2021	68.05	70.94	68.05	70.54
5862	NASDAQ	FARO	Mon, May 10, 2021	70.57	71.37	69.31	69.63
5861	NASDAQ	FARO	Fri, May 7, 2021	70.82	72.05	70.51	71.09
5860	NASDAQ	FARO	Thu, May 6, 2021	72.09	72.09	69.32	70.01
5859	NASDAQ	FARO	Wed, May 5, 2021	72.87	73.17	71.00	71.98
5858	NASDAQ	FARO	Tue, May 4, 2021	74.30	74.30	71.40	72.29
5857	NASDAQ	FARO	Mon, May 3, 2021	76.43	76.58	73.80	74.82
5856	NASDAQ	FARO	Fri, Apr 30, 2021	80.50	80.67	74.52	75.85
5855	NASDAQ	FARO	Thu, Apr 29, 2021	88.00	88.00	79.56	81.42
5854	NASDAQ	FARO	Wed, Apr 28, 2021	87.97	89.36	87.81	88.40
5853	NASDAQ	FARO	Tue, Apr 27, 2021	89.06	89.12	87.86	88.29
5852	NASDAQ	FARO	Mon, Apr 26, 2021	90.05	90.05	88.68	89.23
5851	NASDAQ	FARO	Fri, Apr 23, 2021	87.87	90.42	87.50	89.00
5850	NASDAQ	FARO	Thu, Apr 22, 2021	87.77	88.93	86.47	87.02
5849	NASDAQ	FARO	Wed, Apr 21, 2021	86.44	87.53	86.44	87.18
5848	NASDAQ	FARO	Tue, Apr 20, 2021	86.63	87.79	85.31	85.96
5847	NASDAQ	FARO	Mon, Apr 19, 2021	86.12	86.97	85.67	86.95
5846	NASDAQ	FARO	Fri, Apr 16, 2021	83.67	87.81	83.02	86.71
5845	NASDAQ	FARO	Thu, Apr 15, 2021	86.43	86.89	83.25	83.56
5844	NASDAQ	FARO	Wed, Apr 14, 2021	85.34	87.37	85.34	85.60
5843	NASDAQ	FARO	Tue, Apr 13, 2021	86.13	86.62	84.82	85.80
5842	NASDAQ	FARO	Mon, Apr 12, 2021	87.18	87.18	85.62	86.20
5841	NASDAQ	FARO	Fri, Apr 9, 2021	86.20	87.56	85.10	87.18
5840	NASDAQ	FARO	Thu, Apr 8, 2021	86.96	87.36	85.50	85.99
5839	NASDAQ	FARO	Wed, Apr 7, 2021	89.44	89.84	85.95	86.07
5838	NASDAQ	FARO	Tue, Apr 6, 2021	89.72	90.02	88.52	89.18
5837	NASDAQ	FARO	Mon, Apr 5, 2021	89.59	90.12	88.62	89.75
5836	NASDAQ	FARO	Thu, Apr 1, 2021	87.24	88.45	87.24	88.22
5835	NASDAQ	FARO	Wed, Mar 31, 2021	86.36	87.24	85.64	86.57
5834	NASDAQ	FARO	Tue, Mar 30, 2021	84.71	86.29	84.42	85.66
5833	NASDAQ	FARO	Mon, Mar 29, 2021	87.34	88.95	84.66	85.27
5832	NASDAQ	FARO	Fri, Mar 26, 2021	84.56	87.91	84.13	87.91
5831	NASDAQ	FARO	Thu, Mar 25, 2021	82.17	84.92	81.43	84.35
5830	NASDAQ	FARO	Wed, Mar 24, 2021	86.94	87.32	84.11	84.32
5829	NASDAQ	FARO	Tue, Mar 23, 2021	87.95	89.09	85.16	86.23
5828	NASDAQ	FARO	Mon, Mar 22, 2021	89.25	90.45	87.89	89.08
5827	NASDAQ	FARO	Fri, Mar 19, 2021	89.97	93.44	88.62	88.70
5826	NASDAQ	FARO	Thu, Mar 18, 2021	93.67	93.67	89.76	90.19
5825	NASDAQ	FARO	Wed, Mar 17, 2021	94.14	94.97	92.93	93.97
5824	NASDAQ	FARO	Tue, Mar 16, 2021	95.15	95.39	93.57	94.50
5823	NASDAQ	FARO	Mon, Mar 15, 2021	94.51	95.66	93.58	95.65
5822	NASDAQ	FARO	Fri, Mar 12, 2021	94.05	95.07	92.24	94.79
5821	NASDAQ	FARO	Thu, Mar 11, 2021	93.59	94.76	93.06	93.86
5820	NASDAQ	FARO	Wed, Mar 10, 2021	90.27	93.19	90.11	92.26
5819	NASDAQ	FARO	Tue, Mar 9, 2021	87.48	90.30	85.23	90.10
5818	NASDAQ	FARO	Mon, Mar 8, 2021	87.81	87.81	85.43	86.12
5817	NASDAQ	FARO	Fri, Mar 5, 2021	88.37	88.89	83.63	86.94
5816	NASDAQ	FARO	Thu, Mar 4, 2021	91.63	92.18	85.55	87.46
5815	NASDAQ	FARO	Wed, Mar 3, 2021	93.62	94.88	92.38	92.49
5814	NASDAQ	FARO	Tue, Mar 2, 2021	95.38	95.69	92.94	93.78
5813	NASDAQ	FARO	Mon, Mar 1, 2021	94.41	96.80	93.82	96.10
5812	NASDAQ	FARO	Fri, Feb 26, 2021	92.42	94.13	89.52	93.46
5811	NASDAQ	FARO	Thu, Feb 25, 2021	91.93	95.29	90.15	92.30
5810	NASDAQ	FARO	Wed, Feb 24, 2021	90.99	93.98	90.49	93.98
5809	NASDAQ	FARO	Tue, Feb 23, 2021	91.19	92.49	87.65	91.50
5808	NASDAQ	FARO	Mon, Feb 22, 2021	90.31	97.88	90.31	93.60
5807	NASDAQ	FARO	Fri, Feb 19, 2021	91.09	93.88	89.02	92.20
5806	NASDAQ	FARO	Thu, Feb 18, 2021	84.17	91.47	77.26	89.98
5805	NASDAQ	FARO	Wed, Feb 17, 2021	78.87	79.68	76.74	78.00
5804	NASDAQ	FARO	Tue, Feb 16, 2021	79.17	81.32	79.17	79.73
5803	NASDAQ	FARO	Fri, Feb 12, 2021	78.89	78.89	77.44	78.80
5802	NASDAQ	FARO	Thu, Feb 11, 2021	80.27	80.60	78.31	79.25
5801	NASDAQ	FARO	Wed, Feb 10, 2021	82.53	82.70	79.78	79.79
5800	NASDAQ	FARO	Tue, Feb 9, 2021	81.43	82.18	80.53	81.71
5799	NASDAQ	FARO	Mon, Feb 8, 2021	79.21	81.97	79.21	81.38
5798	NASDAQ	FARO	Fri, Feb 5, 2021	78.08	78.90	76.71	78.41
5797	NASDAQ	FARO	Thu, Feb 4, 2021	73.94	77.49	73.81	77.39
5796	NASDAQ	FARO	Wed, Feb 3, 2021	74.48	75.17	73.19	73.80
5795	NASDAQ	FARO	Tue, Feb 2, 2021	72.94	74.49	72.14	74.49
5794	NASDAQ	FARO	Mon, Feb 1, 2021	70.83	72.75	69.76	72.31
5793	NASDAQ	FARO	Fri, Jan 29, 2021	71.10	71.98	69.42	70.57
5792	NASDAQ	FARO	Thu, Jan 28, 2021	73.23	73.23	70.62	71.18
5791	NASDAQ	FARO	Wed, Jan 27, 2021	75.26	75.99	71.82	72.37
5790	NASDAQ	FARO	Tue, Jan 26, 2021	78.02	78.02	76.89	76.97
5789	NASDAQ	FARO	Mon, Jan 25, 2021	75.57	78.17	75.57	77.16
5788	NASDAQ	FARO	Fri, Jan 22, 2021	74.34	76.02	74.02	76.00
5787	NASDAQ	FARO	Thu, Jan 21, 2021	75.71	75.79	74.23	75.15
5786	NASDAQ	FARO	Wed, Jan 20, 2021	75.62	76.89	75.15	75.59
5785	NASDAQ	FARO	Tue, Jan 19, 2021	75.30	76.36	74.17	75.26
5784	NASDAQ	FARO	Fri, Jan 15, 2021	72.84	74.03	71.91	73.91
5783	NASDAQ	FARO	Thu, Jan 14, 2021	73.28	74.71	73.11	73.51
5782	NASDAQ	FARO	Wed, Jan 13, 2021	74.01	75.34	72.64	72.79
5781	NASDAQ	FARO	Tue, Jan 12, 2021	76.28	76.28	73.70	74.49
5780	NASDAQ	FARO	Mon, Jan 11, 2021	76.36	76.99	74.92	76.30
5779	NASDAQ	FARO	Fri, Jan 8, 2021	76.97	77.25	75.13	77.01
5778	NASDAQ	FARO	Thu, Jan 7, 2021	73.10	77.04	73.07	76.73
5777	NASDAQ	FARO	Wed, Jan 6, 2021	71.85	73.79	71.71	72.85
5776	NASDAQ	FARO	Tue, Jan 5, 2021	68.23	71.46	68.15	70.75
5775	NASDAQ	FARO	Mon, Jan 4, 2021	70.91	71.89	67.10	68.33
5774	NASDAQ	FARO	Thu, Dec 31, 2020	69.60	71.11	69.25	70.63
5773	NASDAQ	FARO	Wed, Dec 30, 2020	71.95	71.95	69.14	69.73
5772	NASDAQ	FARO	Tue, Dec 29, 2020	71.76	71.76	69.02	69.54
5771	NASDAQ	FARO	Mon, Dec 28, 2020	73.13	73.13	71.23	71.68
5770	NASDAQ	FARO	Thu, Dec 24, 2020	71.48	72.26	71.46	71.75
5769	NASDAQ	FARO	Wed, Dec 23, 2020	71.57	72.23	71.27	71.49
5768	NASDAQ	FARO	Tue, Dec 22, 2020	72.17	72.32	70.93	71.30
5767	NASDAQ	FARO	Mon, Dec 21, 2020	71.12	72.11	70.50	71.50
5766	NASDAQ	FARO	Fri, Dec 18, 2020	74.46	76.18	72.36	72.69
5765	NASDAQ	FARO	Thu, Dec 17, 2020	72.05	74.00	71.87	73.96
5764	NASDAQ	FARO	Wed, Dec 16, 2020	71.85	72.84	71.24	71.95
5763	NASDAQ	FARO	Tue, Dec 15, 2020	71.08	72.29	69.77	72.14
5762	NASDAQ	FARO	Mon, Dec 14, 2020	70.84	71.97	69.93	70.58
5761	NASDAQ	FARO	Fri, Dec 11, 2020	69.30	70.62	69.07	70.40
5760	NASDAQ	FARO	Thu, Dec 10, 2020	68.11	69.61	68.00	69.41
5759	NASDAQ	FARO	Wed, Dec 9, 2020	67.83	69.36	66.92	68.33
5758	NASDAQ	FARO	Tue, Dec 8, 2020	66.90	67.89	66.76	67.16
5757	NASDAQ	FARO	Mon, Dec 7, 2020	66.91	67.49	66.47	67.08
5756	NASDAQ	FARO	Fri, Dec 4, 2020	67.61	68.69	66.50	67.05
5755	NASDAQ	FARO	Thu, Dec 3, 2020	67.83	68.86	66.95	66.99
5754	NASDAQ	FARO	Wed, Dec 2, 2020	66.37	68.00	66.05	67.94
5753	NASDAQ	FARO	Tue, Dec 1, 2020	66.50	67.28	66.23	66.62
5752	NASDAQ	FARO	Mon, Nov 30, 2020	66.20	66.85	65.70	66.12
5751	NASDAQ	FARO	Fri, Nov 27, 2020	66.27	67.01	65.54	66.81
5750	NASDAQ	FARO	Wed, Nov 25, 2020	67.83	67.83	66.07	66.31
5749	NASDAQ	FARO	Tue, Nov 24, 2020	65.93	68.20	65.50	67.92
5748	NASDAQ	FARO	Mon, Nov 23, 2020	66.12	66.26	64.72	65.68
5747	NASDAQ	FARO	Fri, Nov 20, 2020	64.89	66.04	64.44	65.43
5746	NASDAQ	FARO	Thu, Nov 19, 2020	65.32	65.59	64.49	65.50
5745	NASDAQ	FARO	Wed, Nov 18, 2020	66.28	66.68	65.43	65.43
5744	NASDAQ	FARO	Tue, Nov 17, 2020	65.97	66.30	64.08	66.01
5743	NASDAQ	FARO	Mon, Nov 16, 2020	65.67	66.30	64.42	66.30
5742	NASDAQ	FARO	Fri, Nov 13, 2020	64.54	65.10	63.43	64.56
5741	NASDAQ	FARO	Thu, Nov 12, 2020	65.01	65.49	63.23	63.96
5740	NASDAQ	FARO	Wed, Nov 11, 2020	65.85	65.85	64.30	65.54
5739	NASDAQ	FARO	Tue, Nov 10, 2020	65.22	66.02	64.35	65.57
5738	NASDAQ	FARO	Mon, Nov 9, 2020	67.07	67.07	63.81	64.66
5737	NASDAQ	FARO	Fri, Nov 6, 2020	64.79	64.95	62.03	62.68
5736	NASDAQ	FARO	Thu, Nov 5, 2020	62.83	65.10	62.22	64.41
5735	NASDAQ	FARO	Wed, Nov 4, 2020	62.48	63.11	61.05	62.63
5734	NASDAQ	FARO	Tue, Nov 3, 2020	61.46	64.18	61.46	63.63
5733	NASDAQ	FARO	Mon, Nov 2, 2020	60.77	60.77	59.78	60.60
5732	NASDAQ	FARO	Fri, Oct 30, 2020	61.46	62.12	59.35	60.24
5731	NASDAQ	FARO	Thu, Oct 29, 2020	61.11	62.41	60.47	61.52
5730	NASDAQ	FARO	Wed, Oct 28, 2020	61.65	63.15	61.26	61.34
5729	NASDAQ	FARO	Tue, Oct 27, 2020	63.69	64.03	63.00	63.22
5728	NASDAQ	FARO	Mon, Oct 26, 2020	64.39	64.57	62.98	63.86
5727	NASDAQ	FARO	Fri, Oct 23, 2020	65.48	65.81	64.83	64.97
5726	NASDAQ	FARO	Thu, Oct 22, 2020	64.30	65.49	63.92	65.07
5725	NASDAQ	FARO	Wed, Oct 21, 2020	64.82	65.03	63.85	64.21
5724	NASDAQ	FARO	Tue, Oct 20, 2020	64.66	65.48	64.13	64.51
5723	NASDAQ	FARO	Mon, Oct 19, 2020	64.87	65.43	64.20	64.42
5722	NASDAQ	FARO	Fri, Oct 16, 2020	63.67	65.00	63.29	64.59
5721	NASDAQ	FARO	Thu, Oct 15, 2020	61.58	64.41	60.80	63.85
5720	NASDAQ	FARO	Wed, Oct 14, 2020	64.12	64.12	61.87	62.06
5719	NASDAQ	FARO	Tue, Oct 13, 2020	63.57	64.39	62.86	63.97
5718	NASDAQ	FARO	Mon, Oct 12, 2020	63.82	64.96	63.01	64.14
5717	NASDAQ	FARO	Fri, Oct 9, 2020	63.35	63.93	63.05	63.75
5716	NASDAQ	FARO	Thu, Oct 8, 2020	63.28	63.51	62.64	62.98
5715	NASDAQ	FARO	Wed, Oct 7, 2020	62.83	63.81	62.52	62.85
5714	NASDAQ	FARO	Tue, Oct 6, 2020	62.89	64.62	62.28	62.56
5713	NASDAQ	FARO	Mon, Oct 5, 2020	62.35	63.21	62.03	62.90
5712	NASDAQ	FARO	Fri, Oct 2, 2020	60.94	62.41	60.94	61.96
5711	NASDAQ	FARO	Thu, Oct 1, 2020	61.68	62.00	60.53	62.00
5710	NASDAQ	FARO	Wed, Sep 30, 2020	61.01	62.10	60.61	60.98
5709	NASDAQ	FARO	Tue, Sep 29, 2020	59.18	61.21	58.31	60.92
5708	NASDAQ	FARO	Mon, Sep 28, 2020	57.93	59.43	57.93	59.23
5707	NASDAQ	FARO	Fri, Sep 25, 2020	55.90	57.37	55.54	57.15
5706	NASDAQ	FARO	Thu, Sep 24, 2020	55.37	56.39	54.89	56.04
5705	NASDAQ	FARO	Wed, Sep 23, 2020	56.99	57.60	55.47	55.67
5704	NASDAQ	FARO	Tue, Sep 22, 2020	58.05	59.25	56.66	56.99
5703	NASDAQ	FARO	Mon, Sep 21, 2020	55.96	57.91	55.53	57.81
5702	NASDAQ	FARO	Fri, Sep 18, 2020	58.58	58.69	56.67	57.44
5701	NASDAQ	FARO	Thu, Sep 17, 2020	59.16	59.31	57.44	57.97
5700	NASDAQ	FARO	Wed, Sep 16, 2020	59.08	60.95	58.01	59.78
5699	NASDAQ	FARO	Tue, Sep 15, 2020	57.87	58.94	57.73	58.68
5698	NASDAQ	FARO	Mon, Sep 14, 2020	56.58	57.72	56.31	57.50
5697	NASDAQ	FARO	Fri, Sep 11, 2020	55.76	56.20	55.28	56.14
5696	NASDAQ	FARO	Thu, Sep 10, 2020	57.14	57.14	55.41	55.41
5695	NASDAQ	FARO	Wed, Sep 9, 2020	57.15	57.15	56.08	56.70
5694	NASDAQ	FARO	Tue, Sep 8, 2020	57.99	58.38	56.39	56.41
5693	NASDAQ	FARO	Fri, Sep 4, 2020	59.61	60.13	58.49	59.14
5692	NASDAQ	FARO	Thu, Sep 3, 2020	60.26	60.27	58.80	59.09
5691	NASDAQ	FARO	Wed, Sep 2, 2020	59.16	60.50	58.95	60.29
5690	NASDAQ	FARO	Tue, Sep 1, 2020	56.49	58.67	56.32	58.55
5689	NASDAQ	FARO	Mon, Aug 31, 2020	56.82	56.83	56.04	56.50
5688	NASDAQ	FARO	Fri, Aug 28, 2020	56.01	57.00	55.71	56.57
5687	NASDAQ	FARO	Thu, Aug 27, 2020	55.89	56.36	55.01	55.65
5686	NASDAQ	FARO	Wed, Aug 26, 2020	57.05	57.63	55.76	55.79
5685	NASDAQ	FARO	Tue, Aug 25, 2020	57.50	57.83	56.86	57.00
5684	NASDAQ	FARO	Mon, Aug 24, 2020	58.14	58.67	57.28	57.49
5683	NASDAQ	FARO	Fri, Aug 21, 2020	57.60	57.60	56.60	57.38
5682	NASDAQ	FARO	Thu, Aug 20, 2020	59.06	59.08	57.32	57.71
5681	NASDAQ	FARO	Wed, Aug 19, 2020	60.89	60.99	59.59	59.67
5680	NASDAQ	FARO	Tue, Aug 18, 2020	61.33	61.50	60.77	60.85
5679	NASDAQ	FARO	Mon, Aug 17, 2020	61.68	61.95	61.00	61.46
5678	NASDAQ	FARO	Fri, Aug 14, 2020	61.60	61.90	61.02	61.44
5677	NASDAQ	FARO	Thu, Aug 13, 2020	61.26	61.80	60.57	61.67
5676	NASDAQ	FARO	Wed, Aug 12, 2020	61.47	62.32	61.00	61.70
5675	NASDAQ	FARO	Tue, Aug 11, 2020	60.56	61.35	60.29	60.89
5674	NASDAQ	FARO	Mon, Aug 10, 2020	60.43	61.36	59.83	60.01
5673	NASDAQ	FARO	Fri, Aug 7, 2020	58.81	60.81	58.81	60.66
5672	NASDAQ	FARO	Thu, Aug 6, 2020	59.49	60.35	58.94	59.09
5671	NASDAQ	FARO	Wed, Aug 5, 2020	58.04	60.84	56.45	59.43
5670	NASDAQ	FARO	Tue, Aug 4, 2020	61.83	62.62	58.59	61.28
5669	NASDAQ	FARO	Mon, Aug 3, 2020	60.30	62.07	59.98	62.06
5668	NASDAQ	FARO	Fri, Jul 31, 2020	58.84	60.21	58.10	59.83
5667	NASDAQ	FARO	Thu, Jul 30, 2020	57.16	59.34	57.16	58.80
5666	NASDAQ	FARO	Wed, Jul 29, 2020	56.49	58.34	56.49	57.92
5665	NASDAQ	FARO	Tue, Jul 28, 2020	57.48	58.21	56.20	56.22
5664	NASDAQ	FARO	Mon, Jul 27, 2020	55.84	58.59	55.84	57.92
5663	NASDAQ	FARO	Fri, Jul 24, 2020	57.60	58.27	55.73	55.73
5662	NASDAQ	FARO	Thu, Jul 23, 2020	56.04	58.01	56.02	57.89
5661	NASDAQ	FARO	Wed, Jul 22, 2020	56.70	57.61	56.16	56.48
5660	NASDAQ	FARO	Tue, Jul 21, 2020	57.49	58.57	56.81	57.01
5659	NASDAQ	FARO	Mon, Jul 20, 2020	55.90	57.11	55.84	56.74
5658	NASDAQ	FARO	Fri, Jul 17, 2020	55.59	56.59	55.59	56.10
5657	NASDAQ	FARO	Thu, Jul 16, 2020	56.12	56.26	54.88	55.70
5656	NASDAQ	FARO	Wed, Jul 15, 2020	53.68	56.88	53.68	56.37
5655	NASDAQ	FARO	Tue, Jul 14, 2020	49.48	52.53	49.40	52.53
5654	NASDAQ	FARO	Mon, Jul 13, 2020	50.77	51.25	49.34	49.45
5653	NASDAQ	FARO	Fri, Jul 10, 2020	50.05	50.52	49.53	50.18
5652	NASDAQ	FARO	Thu, Jul 9, 2020	50.64	50.90	49.67	49.79
5651	NASDAQ	FARO	Wed, Jul 8, 2020	51.45	51.84	49.84	50.72
5650	NASDAQ	FARO	Tue, Jul 7, 2020	52.73	52.93	51.53	51.61
5649	NASDAQ	FARO	Mon, Jul 6, 2020	53.92	54.12	52.49	53.17
5648	NASDAQ	FARO	Thu, Jul 2, 2020	53.16	54.18	52.60	52.84
5647	NASDAQ	FARO	Wed, Jul 1, 2020	53.65	53.85	52.10	52.24
5646	NASDAQ	FARO	Tue, Jun 30, 2020	53.30	54.61	52.71	53.60
5645	NASDAQ	FARO	Mon, Jun 29, 2020	51.80	54.33	51.53	53.52
5644	NASDAQ	FARO	Fri, Jun 26, 2020	52.04	52.31	50.79	51.07
5643	NASDAQ	FARO	Thu, Jun 25, 2020	51.04	52.53	50.73	52.44
5642	NASDAQ	FARO	Wed, Jun 24, 2020	51.20	51.85	50.73	51.24
5641	NASDAQ	FARO	Tue, Jun 23, 2020	52.64	53.33	51.53	51.57
5640	NASDAQ	FARO	Mon, Jun 22, 2020	52.97	53.05	51.48	51.92
5639	NASDAQ	FARO	Fri, Jun 19, 2020	55.02	55.02	52.17	52.30
5638	NASDAQ	FARO	Thu, Jun 18, 2020	54.34	55.11	54.11	54.22
5637	NASDAQ	FARO	Wed, Jun 17, 2020	55.95	56.31	54.40	54.40
5636	NASDAQ	FARO	Tue, Jun 16, 2020	57.21	57.61	55.08	55.35
5635	NASDAQ	FARO	Mon, Jun 15, 2020	53.01	55.77	52.00	55.25
5634	NASDAQ	FARO	Fri, Jun 12, 2020	55.50	56.30	53.01	54.32
5633	NASDAQ	FARO	Thu, Jun 11, 2020	55.81	56.04	52.95	53.44
5632	NASDAQ	FARO	Wed, Jun 10, 2020	58.98	58.98	57.38	57.66
5631	NASDAQ	FARO	Tue, Jun 9, 2020	58.61	59.77	57.19	58.88
5630	NASDAQ	FARO	Mon, Jun 8, 2020	60.32	60.56	58.32	59.38
5629	NASDAQ	FARO	Fri, Jun 5, 2020	60.50	61.00	59.35	60.23
5628	NASDAQ	FARO	Thu, Jun 4, 2020	58.66	59.83	57.99	58.68
5627	NASDAQ	FARO	Wed, Jun 3, 2020	57.89	59.99	56.97	59.28
5626	NASDAQ	FARO	Tue, Jun 2, 2020	57.68	58.15	56.24	57.07
5625	NASDAQ	FARO	Mon, Jun 1, 2020	56.13	58.69	55.05	57.40
5624	NASDAQ	FARO	Fri, May 29, 2020	55.93	56.68	54.61	56.28
5623	NASDAQ	FARO	Thu, May 28, 2020	59.40	59.62	56.14	56.38
5622	NASDAQ	FARO	Wed, May 27, 2020	59.21	60.32	57.91	59.27
5621	NASDAQ	FARO	Tue, May 26, 2020	59.89	59.89	57.90	58.31
5620	NASDAQ	FARO	Fri, May 22, 2020	56.92	57.62	55.85	57.62
5619	NASDAQ	FARO	Thu, May 21, 2020	57.01	58.00	56.41	56.53
5618	NASDAQ	FARO	Wed, May 20, 2020	57.64	58.62	56.80	57.28
5617	NASDAQ	FARO	Tue, May 19, 2020	55.31	57.19	55.29	56.18
5616	NASDAQ	FARO	Mon, May 18, 2020	53.26	55.57	52.78	55.43
5615	NASDAQ	FARO	Fri, May 15, 2020	50.32	51.42	49.88	51.17
5614	NASDAQ	FARO	Thu, May 14, 2020	50.52	50.77	49.00	50.71
5613	NASDAQ	FARO	Wed, May 13, 2020	52.00	52.66	50.95	51.65
5612	NASDAQ	FARO	Tue, May 12, 2020	53.87	54.70	52.11	52.26
5611	NASDAQ	FARO	Mon, May 11, 2020	53.92	54.58	53.34	53.88
5610	NASDAQ	FARO	Fri, May 8, 2020	54.47	55.35	54.30	54.90
5609	NASDAQ	FARO	Thu, May 7, 2020	53.37	53.84	52.35	53.45
5608	NASDAQ	FARO	Wed, May 6, 2020	54.00	54.15	52.41	52.69
5607	NASDAQ	FARO	Tue, May 5, 2020	53.35	54.91	52.68	53.78
5606	NASDAQ	FARO	Mon, May 4, 2020	51.85	54.00	51.85	52.65
5605	NASDAQ	FARO	Fri, May 1, 2020	52.68	54.29	51.31	52.60
5604	NASDAQ	FARO	Thu, Apr 30, 2020	57.74	58.77	54.13	54.89
5603	NASDAQ	FARO	Wed, Apr 29, 2020	57.03	60.67	55.45	58.65
5602	NASDAQ	FARO	Tue, Apr 28, 2020	53.22	54.26	51.95	53.83
5601	NASDAQ	FARO	Mon, Apr 27, 2020	49.90	52.37	49.66	51.91
5600	NASDAQ	FARO	Fri, Apr 24, 2020	48.68	49.95	47.98	49.62
5599	NASDAQ	FARO	Thu, Apr 23, 2020	47.58	48.98	47.05	48.19
5598	NASDAQ	FARO	Wed, Apr 22, 2020	47.97	48.09	47.05	47.34
5597	NASDAQ	FARO	Tue, Apr 21, 2020	46.62	47.57	46.23	46.96
5596	NASDAQ	FARO	Mon, Apr 20, 2020	45.80	48.00	45.77	47.59
5595	NASDAQ	FARO	Fri, Apr 17, 2020	46.36	48.00	46.36	46.86
5594	NASDAQ	FARO	Thu, Apr 16, 2020	44.53	46.40	43.36	45.14
5593	NASDAQ	FARO	Wed, Apr 15, 2020	45.45	46.10	44.08	44.49
5592	NASDAQ	FARO	Tue, Apr 14, 2020	47.60	47.77	46.03	47.08
5591	NASDAQ	FARO	Mon, Apr 13, 2020	45.90	46.97	44.56	45.83
5590	NASDAQ	FARO	Thu, Apr 9, 2020	46.26	47.77	44.80	46.35
5589	NASDAQ	FARO	Wed, Apr 8, 2020	44.87	45.88	44.03	45.49
5588	NASDAQ	FARO	Tue, Apr 7, 2020	46.23	46.46	43.57	44.14
5587	NASDAQ	FARO	Mon, Apr 6, 2020	42.27	45.29	40.64	44.68
5586	NASDAQ	FARO	Fri, Apr 3, 2020	42.55	43.75	39.82	40.37
5585	NASDAQ	FARO	Thu, Apr 2, 2020	41.51	43.82	41.23	42.68
5584	NASDAQ	FARO	Wed, Apr 1, 2020	43.07	44.55	41.27	41.80
5583	NASDAQ	FARO	Tue, Mar 31, 2020	42.56	45.18	42.56	44.50
5582	NASDAQ	FARO	Mon, Mar 30, 2020	41.68	43.82	41.64	42.82
5581	NASDAQ	FARO	Fri, Mar 27, 2020	41.86	43.35	41.13	41.62
5580	NASDAQ	FARO	Thu, Mar 26, 2020	43.49	44.48	42.21	43.43
5579	NASDAQ	FARO	Wed, Mar 25, 2020	42.93	45.49	42.09	43.07
5578	NASDAQ	FARO	Tue, Mar 24, 2020	39.14	42.88	38.34	42.74
5577	NASDAQ	FARO	Mon, Mar 23, 2020	36.70	38.24	35.15	37.58
5576	NASDAQ	FARO	Fri, Mar 20, 2020	39.02	39.03	35.39	36.28
5575	NASDAQ	FARO	Thu, Mar 19, 2020	37.89	40.32	36.85	38.91
5574	NASDAQ	FARO	Wed, Mar 18, 2020	40.12	44.13	37.39	38.00
5573	NASDAQ	FARO	Tue, Mar 17, 2020	42.53	43.26	39.97	42.76
5572	NASDAQ	FARO	Mon, Mar 16, 2020	41.12	44.77	39.91	42.43
5571	NASDAQ	FARO	Fri, Mar 13, 2020	45.63	47.32	42.38	47.32
5570	NASDAQ	FARO	Thu, Mar 12, 2020	46.83	47.05	43.63	43.88
5569	NASDAQ	FARO	Wed, Mar 11, 2020	52.57	52.88	48.86	49.62
5568	NASDAQ	FARO	Tue, Mar 10, 2020	52.39	54.16	51.50	53.54
5567	NASDAQ	FARO	Mon, Mar 9, 2020	53.41	53.57	49.50	50.95
5566	NASDAQ	FARO	Fri, Mar 6, 2020	55.56	57.73	55.56	56.57
5565	NASDAQ	FARO	Thu, Mar 5, 2020	56.10	57.62	56.10	57.14
5564	NASDAQ	FARO	Wed, Mar 4, 2020	57.74	57.87	55.67	57.60
5563	NASDAQ	FARO	Tue, Mar 3, 2020	57.51	58.64	55.49	56.67
5562	NASDAQ	FARO	Mon, Mar 2, 2020	57.84	58.19	56.25	57.83
5561	NASDAQ	FARO	Fri, Feb 28, 2020	55.85	57.54	54.65	57.24
5560	NASDAQ	FARO	Thu, Feb 27, 2020	56.31	57.94	56.18	56.19
5559	NASDAQ	FARO	Wed, Feb 26, 2020	58.33	60.07	57.70	58.16
5558	NASDAQ	FARO	Tue, Feb 25, 2020	59.81	60.30	57.03	57.78
5557	NASDAQ	FARO	Mon, Feb 24, 2020	58.94	60.43	58.46	59.79
5556	NASDAQ	FARO	Fri, Feb 21, 2020	63.85	64.99	61.48	61.84
5555	NASDAQ	FARO	Thu, Feb 20, 2020	57.25	64.37	57.15	62.00
5554	NASDAQ	FARO	Wed, Feb 19, 2020	54.37	54.86	53.53	53.75
5553	NASDAQ	FARO	Tue, Feb 18, 2020	54.38	55.20	53.87	54.38
5552	NASDAQ	FARO	Fri, Feb 14, 2020	56.55	56.75	54.66	54.79
5551	NASDAQ	FARO	Thu, Feb 13, 2020	55.91	57.35	55.50	56.40
5550	NASDAQ	FARO	Wed, Feb 12, 2020	55.99	56.67	55.73	56.34
5549	NASDAQ	FARO	Tue, Feb 11, 2020	54.98	55.76	54.72	55.43
5548	NASDAQ	FARO	Mon, Feb 10, 2020	54.24	54.44	54.01	54.40
5547	NASDAQ	FARO	Fri, Feb 7, 2020	55.82	56.37	54.03	54.43
5546	NASDAQ	FARO	Thu, Feb 6, 2020	56.58	56.87	55.81	56.21
5545	NASDAQ	FARO	Wed, Feb 5, 2020	55.13	56.33	54.52	56.11
5544	NASDAQ	FARO	Tue, Feb 4, 2020	54.17	55.82	53.90	54.43
5543	NASDAQ	FARO	Mon, Feb 3, 2020	52.38	53.74	51.91	53.12
5542	NASDAQ	FARO	Fri, Jan 31, 2020	51.68	52.05	51.39	51.66
5541	NASDAQ	FARO	Thu, Jan 30, 2020	50.90	52.17	50.42	52.01
5540	NASDAQ	FARO	Wed, Jan 29, 2020	52.02	52.02	50.98	51.22
5539	NASDAQ	FARO	Tue, Jan 28, 2020	52.25	52.39	51.60	51.79
5538	NASDAQ	FARO	Mon, Jan 27, 2020	51.99	52.42	51.68	51.82
5537	NASDAQ	FARO	Fri, Jan 24, 2020	54.04	54.04	52.74	53.08
5536	NASDAQ	FARO	Thu, Jan 23, 2020	54.36	54.39	53.36	53.70
5535	NASDAQ	FARO	Wed, Jan 22, 2020	54.68	55.23	54.29	54.48
5534	NASDAQ	FARO	Tue, Jan 21, 2020	55.22	55.22	54.03	54.30
5533	NASDAQ	FARO	Fri, Jan 17, 2020	56.21	56.21	55.33	55.40
5532	NASDAQ	FARO	Thu, Jan 16, 2020	55.00	55.96	54.72	55.85
5531	NASDAQ	FARO	Wed, Jan 15, 2020	53.93	54.73	53.93	54.71
5530	NASDAQ	FARO	Tue, Jan 14, 2020	54.33	54.55	53.68	54.16
5529	NASDAQ	FARO	Mon, Jan 13, 2020	53.94	54.34	53.67	54.31
5528	NASDAQ	FARO	Fri, Jan 10, 2020	54.49	54.86	53.48	53.91
5527	NASDAQ	FARO	Thu, Jan 9, 2020	53.49	55.13	53.49	54.42
5526	NASDAQ	FARO	Wed, Jan 8, 2020	51.65	53.80	51.52	53.32
5525	NASDAQ	FARO	Tue, Jan 7, 2020	51.71	52.04	51.39	51.62
5524	NASDAQ	FARO	Mon, Jan 6, 2020	51.57	52.23	51.32	51.84
5523	NASDAQ	FARO	Fri, Jan 3, 2020	51.17	52.49	51.13	52.12
5522	NASDAQ	FARO	Thu, Jan 2, 2020	51.03	51.95	50.46	51.87
5521	NASDAQ	FARO	Tue, Dec 31, 2019	50.00	50.69	49.91	50.35
5520	NASDAQ	FARO	Mon, Dec 30, 2019	50.42	50.81	49.87	50.23
5519	NASDAQ	FARO	Fri, Dec 27, 2019	51.03	51.68	50.20	50.45
5518	NASDAQ	FARO	Thu, Dec 26, 2019	50.77	51.03	50.21	50.77
5517	NASDAQ	FARO	Tue, Dec 24, 2019	51.06	51.17	50.23	50.50
5516	NASDAQ	FARO	Mon, Dec 23, 2019	49.78	51.59	49.15	50.99
5515	NASDAQ	FARO	Fri, Dec 20, 2019	48.67	49.60	48.65	49.47
5514	NASDAQ	FARO	Thu, Dec 19, 2019	48.47	49.00	47.52	48.74
5513	NASDAQ	FARO	Wed, Dec 18, 2019	49.08	49.08	47.97	48.43
5512	NASDAQ	FARO	Tue, Dec 17, 2019	50.69	50.95	48.57	48.97
5511	NASDAQ	FARO	Mon, Dec 16, 2019	52.59	52.96	50.31	50.74
5510	NASDAQ	FARO	Fri, Dec 13, 2019	52.56	53.14	51.88	52.03
5509	NASDAQ	FARO	Thu, Dec 12, 2019	51.35	53.29	51.35	52.84
5508	NASDAQ	FARO	Wed, Dec 11, 2019	51.04	51.66	50.94	51.38
5507	NASDAQ	FARO	Tue, Dec 10, 2019	51.24	51.63	50.68	51.03
5506	NASDAQ	FARO	Mon, Dec 9, 2019	50.62	51.64	50.62	51.23
5505	NASDAQ	FARO	Fri, Dec 6, 2019	49.86	51.03	49.86	50.90
5504	NASDAQ	FARO	Thu, Dec 5, 2019	48.92	49.72	48.53	49.46
5503	NASDAQ	FARO	Wed, Dec 4, 2019	48.54	49.31	48.54	48.71
5502	NASDAQ	FARO	Tue, Dec 3, 2019	47.95	48.41	47.31	48.21
5501	NASDAQ	FARO	Mon, Dec 2, 2019	48.82	49.35	48.09	48.27
5500	NASDAQ	FARO	Fri, Nov 29, 2019	50.49	50.49	48.48	48.72
5499	NASDAQ	FARO	Wed, Nov 27, 2019	50.38	51.39	49.65	50.83
5498	NASDAQ	FARO	Tue, Nov 26, 2019	50.52	51.60	49.90	50.41
5497	NASDAQ	FARO	Mon, Nov 25, 2019	49.10	50.46	48.57	50.46
5496	NASDAQ	FARO	Fri, Nov 22, 2019	48.68	49.04	48.00	48.83
5495	NASDAQ	FARO	Thu, Nov 21, 2019	49.18	49.18	48.00	48.52
5494	NASDAQ	FARO	Wed, Nov 20, 2019	48.62	49.37	48.33	49.01
5493	NASDAQ	FARO	Tue, Nov 19, 2019	48.81	49.58	48.55	48.86
5492	NASDAQ	FARO	Mon, Nov 18, 2019	48.57	48.84	47.99	48.55
5491	NASDAQ	FARO	Fri, Nov 15, 2019	48.86	49.03	48.00	48.86
5490	NASDAQ	FARO	Thu, Nov 14, 2019	48.49	49.23	48.23	48.44
5489	NASDAQ	FARO	Wed, Nov 13, 2019	49.16	49.80	48.50	48.63
5488	NASDAQ	FARO	Tue, Nov 12, 2019	49.48	50.27	49.27	49.58
5487	NASDAQ	FARO	Mon, Nov 11, 2019	49.62	50.22	49.51	49.66
5486	NASDAQ	FARO	Fri, Nov 8, 2019	50.33	51.02	49.87	50.19
5485	NASDAQ	FARO	Thu, Nov 7, 2019	50.33	50.97	49.44	50.58
5484	NASDAQ	FARO	Wed, Nov 6, 2019	50.97	50.97	49.58	49.83
5483	NASDAQ	FARO	Tue, Nov 5, 2019	50.42	51.41	50.23	50.75
5482	NASDAQ	FARO	Mon, Nov 4, 2019	49.06	50.82	49.06	50.27
5481	NASDAQ	FARO	Fri, Nov 1, 2019	47.81	49.39	47.00	48.69
5480	NASDAQ	FARO	Thu, Oct 31, 2019	40.80	49.37	40.50	47.68
5479	NASDAQ	FARO	Wed, Oct 30, 2019	47.55	47.69	46.36	46.76
5478	NASDAQ	FARO	Tue, Oct 29, 2019	47.31	47.80	47.00	47.50
5477	NASDAQ	FARO	Mon, Oct 28, 2019	46.10	47.70	45.95	47.30
5476	NASDAQ	FARO	Fri, Oct 25, 2019	47.02	47.52	45.68	45.82
5475	NASDAQ	FARO	Thu, Oct 24, 2019	47.35	47.39	46.46	47.10
5474	NASDAQ	FARO	Wed, Oct 23, 2019	47.03	47.43	45.98	47.14
5473	NASDAQ	FARO	Tue, Oct 22, 2019	47.13	47.68	46.01	46.88
5472	NASDAQ	FARO	Mon, Oct 21, 2019	46.82	48.12	46.82	46.98
5471	NASDAQ	FARO	Fri, Oct 18, 2019	47.31	47.57	45.52	46.22
5470	NASDAQ	FARO	Thu, Oct 17, 2019	47.16	47.67	46.96	47.26
5469	NASDAQ	FARO	Wed, Oct 16, 2019	47.43	47.99	46.17	46.94
5468	NASDAQ	FARO	Tue, Oct 15, 2019	47.78	48.26	47.08	47.97
5467	NASDAQ	FARO	Mon, Oct 14, 2019	47.82	48.12	46.81	47.65
5466	NASDAQ	FARO	Fri, Oct 11, 2019	48.09	48.97	47.70	47.80
5465	NASDAQ	FARO	Thu, Oct 10, 2019	46.74	47.88	46.74	47.24
5464	NASDAQ	FARO	Wed, Oct 9, 2019	47.03	47.35	46.48	46.56
5463	NASDAQ	FARO	Tue, Oct 8, 2019	46.80	47.07	45.90	46.55
5462	NASDAQ	FARO	Mon, Oct 7, 2019	47.60	48.56	47.17	47.32
5461	NASDAQ	FARO	Fri, Oct 4, 2019	47.48	47.96	46.87	47.74
5460	NASDAQ	FARO	Thu, Oct 3, 2019	47.20	47.73	46.70	47.14
5459	NASDAQ	FARO	Wed, Oct 2, 2019	46.65	47.55	46.37	47.26
5458	NASDAQ	FARO	Tue, Oct 1, 2019	48.73	49.06	46.92	47.06
5457	NASDAQ	FARO	Mon, Sep 30, 2019	49.02	49.38	48.32	48.35
5456	NASDAQ	FARO	Fri, Sep 27, 2019	49.98	50.48	48.65	48.92
5455	NASDAQ	FARO	Thu, Sep 26, 2019	51.75	51.83	49.60	49.70
5454	NASDAQ	FARO	Wed, Sep 25, 2019	50.34	52.07	50.25	51.80
5453	NASDAQ	FARO	Tue, Sep 24, 2019	51.96	52.36	50.34	50.63
5452	NASDAQ	FARO	Mon, Sep 23, 2019	52.18	52.52	51.50	51.58
5451	NASDAQ	FARO	Fri, Sep 20, 2019	53.29	53.61	52.09	52.44
5450	NASDAQ	FARO	Thu, Sep 19, 2019	52.36	53.35	51.70	53.17
5449	NASDAQ	FARO	Wed, Sep 18, 2019	53.77	53.79	51.63	52.17
5448	NASDAQ	FARO	Tue, Sep 17, 2019	53.77	54.69	53.59	53.77
5447	NASDAQ	FARO	Mon, Sep 16, 2019	54.08	55.18	53.40	53.92
5446	NASDAQ	FARO	Fri, Sep 13, 2019	55.08	55.12	54.17	54.54
5445	NASDAQ	FARO	Thu, Sep 12, 2019	55.73	55.73	52.88	54.87
5444	NASDAQ	FARO	Wed, Sep 11, 2019	53.54	55.45	52.21	55.40
5443	NASDAQ	FARO	Tue, Sep 10, 2019	51.68	53.15	50.84	53.07
5442	NASDAQ	FARO	Mon, Sep 9, 2019	50.86	51.71	49.93	51.70
5441	NASDAQ	FARO	Fri, Sep 6, 2019	50.89	51.64	50.50	50.60
5440	NASDAQ	FARO	Thu, Sep 5, 2019	49.79	51.53	49.79	51.08
5439	NASDAQ	FARO	Wed, Sep 4, 2019	49.05	49.80	48.89	49.05
5438	NASDAQ	FARO	Tue, Sep 3, 2019	48.75	49.04	47.93	48.41
5437	NASDAQ	FARO	Fri, Aug 30, 2019	49.90	50.18	48.76	49.24
5436	NASDAQ	FARO	Thu, Aug 29, 2019	49.08	50.24	49.08	49.40
5435	NASDAQ	FARO	Wed, Aug 28, 2019	47.55	48.70	47.55	48.48
5434	NASDAQ	FARO	Tue, Aug 27, 2019	49.91	49.91	47.79	47.86
5433	NASDAQ	FARO	Mon, Aug 26, 2019	49.54	49.54	48.74	49.48
5432	NASDAQ	FARO	Fri, Aug 23, 2019	50.31	50.78	48.59	48.84
5431	NASDAQ	FARO	Thu, Aug 22, 2019	51.14	51.60	50.27	50.65
5430	NASDAQ	FARO	Wed, Aug 21, 2019	51.50	51.82	50.72	50.87
5429	NASDAQ	FARO	Tue, Aug 20, 2019	52.15	52.15	50.30	50.68
5428	NASDAQ	FARO	Mon, Aug 19, 2019	50.92	52.59	50.92	52.04
5427	NASDAQ	FARO	Fri, Aug 16, 2019	49.10	50.47	48.62	50.12
5426	NASDAQ	FARO	Thu, Aug 15, 2019	49.04	49.32	48.25	48.62
5425	NASDAQ	FARO	Wed, Aug 14, 2019	49.07	50.14	47.98	48.58
5424	NASDAQ	FARO	Tue, Aug 13, 2019	48.99	50.40	48.99	49.74
5423	NASDAQ	FARO	Mon, Aug 12, 2019	49.74	50.17	49.04	49.07
5422	NASDAQ	FARO	Fri, Aug 9, 2019	50.44	50.60	49.59	50.07
5421	NASDAQ	FARO	Thu, Aug 8, 2019	49.94	51.00	49.88	50.62
5420	NASDAQ	FARO	Wed, Aug 7, 2019	49.52	49.99	49.25	49.49
5419	NASDAQ	FARO	Tue, Aug 6, 2019	49.17	50.38	48.83	50.02
5418	NASDAQ	FARO	Mon, Aug 5, 2019	49.52	49.62	48.24	48.91
5417	NASDAQ	FARO	Fri, Aug 2, 2019	52.34	52.34	50.32	50.92
5416	NASDAQ	FARO	Thu, Aug 1, 2019	53.74	54.97	52.37	52.66
5415	NASDAQ	FARO	Wed, Jul 31, 2019	54.00	54.51	52.69	53.39
5414	NASDAQ	FARO	Tue, Jul 30, 2019	52.16	53.98	50.67	53.67
5413	NASDAQ	FARO	Mon, Jul 29, 2019	53.30	53.93	52.43	53.26
5412	NASDAQ	FARO	Fri, Jul 26, 2019	50.78	53.63	50.78	52.96
5411	NASDAQ	FARO	Thu, Jul 25, 2019	50.48	51.64	48.79	50.56
5410	NASDAQ	FARO	Wed, Jul 24, 2019	50.81	51.83	50.63	51.51
5409	NASDAQ	FARO	Tue, Jul 23, 2019	50.88	52.35	50.03	51.10
5408	NASDAQ	FARO	Mon, Jul 22, 2019	48.09	51.75	48.09	51.15
5407	NASDAQ	FARO	Fri, Jul 19, 2019	47.21	48.34	46.15	48.02
5406	NASDAQ	FARO	Thu, Jul 18, 2019	47.24	47.64	46.94	47.03
5405	NASDAQ	FARO	Wed, Jul 17, 2019	46.91	47.84	44.73	47.30
5404	NASDAQ	FARO	Tue, Jul 16, 2019	47.40	47.40	44.68	46.86
5403	NASDAQ	FARO	Mon, Jul 15, 2019	48.94	48.94	47.05	48.23
5402	NASDAQ	FARO	Fri, Jul 12, 2019	48.27	49.42	48.00	49.10
5401	NASDAQ	FARO	Thu, Jul 11, 2019	48.66	48.81	47.78	48.05
5400	NASDAQ	FARO	Wed, Jul 10, 2019	49.12	49.45	48.21	48.60
5399	NASDAQ	FARO	Tue, Jul 9, 2019	47.63	48.92	47.27	48.92
5398	NASDAQ	FARO	Mon, Jul 8, 2019	48.58	49.05	47.66	48.02
5397	NASDAQ	FARO	Fri, Jul 5, 2019	49.35	49.52	48.38	49.00
5396	NASDAQ	FARO	Wed, Jul 3, 2019	49.99	50.19	48.64	49.85
5395	NASDAQ	FARO	Tue, Jul 2, 2019	50.92	51.94	49.20	49.74
5394	NASDAQ	FARO	Mon, Jul 1, 2019	53.75	53.75	50.92	51.10
5393	NASDAQ	FARO	Fri, Jun 28, 2019	50.65	52.85	49.71	52.58
5392	NASDAQ	FARO	Thu, Jun 27, 2019	49.57	50.38	49.33	50.38
5391	NASDAQ	FARO	Wed, Jun 26, 2019	49.61	50.12	48.69	49.19
5390	NASDAQ	FARO	Tue, Jun 25, 2019	49.92	50.21	49.12	49.16
5389	NASDAQ	FARO	Mon, Jun 24, 2019	51.55	51.73	49.14	49.77
5388	NASDAQ	FARO	Fri, Jun 21, 2019	49.33	53.41	48.47	51.43
5387	NASDAQ	FARO	Thu, Jun 20, 2019	50.43	50.74	49.35	49.70
5386	NASDAQ	FARO	Wed, Jun 19, 2019	48.66	49.63	48.48	49.56
5385	NASDAQ	FARO	Tue, Jun 18, 2019	48.56	49.76	48.31	48.60
5384	NASDAQ	FARO	Mon, Jun 17, 2019	47.10	48.91	47.02	47.98
5383	NASDAQ	FARO	Fri, Jun 14, 2019	46.82	47.38	46.51	47.02
5382	NASDAQ	FARO	Thu, Jun 13, 2019	47.15	47.63	47.00	47.47
5381	NASDAQ	FARO	Wed, Jun 12, 2019	47.09	47.28	46.19	46.77
5380	NASDAQ	FARO	Tue, Jun 11, 2019	48.42	48.79	46.50	47.22
5379	NASDAQ	FARO	Mon, Jun 10, 2019	47.51	48.41	47.51	47.77
5378	NASDAQ	FARO	Fri, Jun 7, 2019	45.95	47.57	45.27	46.95
5377	NASDAQ	FARO	Thu, Jun 6, 2019	45.71	45.90	44.67	45.69
5376	NASDAQ	FARO	Wed, Jun 5, 2019	46.27	46.27	45.16	45.72
5375	NASDAQ	FARO	Tue, Jun 4, 2019	44.87	46.00	43.83	45.87
5374	NASDAQ	FARO	Mon, Jun 3, 2019	44.40	44.96	43.68	44.05
5373	NASDAQ	FARO	Fri, May 31, 2019	45.86	45.86	43.90	44.10
5372	NASDAQ	FARO	Thu, May 30, 2019	46.53	47.07	46.34	46.84
5371	NASDAQ	FARO	Wed, May 29, 2019	45.74	46.83	45.39	46.40
5370	NASDAQ	FARO	Tue, May 28, 2019	46.77	47.77	45.80	46.19
5369	NASDAQ	FARO	Fri, May 24, 2019	46.46	47.23	46.10	46.80
5368	NASDAQ	FARO	Thu, May 23, 2019	47.33	47.35	45.66	46.00
5367	NASDAQ	FARO	Wed, May 22, 2019	48.14	48.60	47.76	48.02
5366	NASDAQ	FARO	Tue, May 21, 2019	47.90	48.91	47.84	48.53
5365	NASDAQ	FARO	Mon, May 20, 2019	47.82	47.88	43.80	47.28
5364	NASDAQ	FARO	Fri, May 17, 2019	50.43	50.46	48.56	48.58
5363	NASDAQ	FARO	Thu, May 16, 2019	51.12	51.50	50.54	50.70
5362	NASDAQ	FARO	Wed, May 15, 2019	50.14	51.40	50.14	50.94
5361	NASDAQ	FARO	Tue, May 14, 2019	50.83	51.48	50.37	50.62
5360	NASDAQ	FARO	Mon, May 13, 2019	51.30	51.61	50.57	50.57
5359	NASDAQ	FARO	Fri, May 10, 2019	52.30	52.72	51.36	52.70
5358	NASDAQ	FARO	Thu, May 9, 2019	52.50	52.82	51.87	52.62
5357	NASDAQ	FARO	Wed, May 8, 2019	53.40	54.27	52.89	53.24
5356	NASDAQ	FARO	Tue, May 7, 2019	53.56	54.40	52.74	53.27
5355	NASDAQ	FARO	Mon, May 6, 2019	53.19	54.91	52.67	54.45
5354	NASDAQ	FARO	Fri, May 3, 2019	54.06	56.01	53.04	55.15
5353	NASDAQ	FARO	Thu, May 2, 2019	52.00	56.31	49.76	55.00
5352	NASDAQ	FARO	Wed, May 1, 2019	56.94	56.94	55.40	55.53
5351	NASDAQ	FARO	Tue, Apr 30, 2019	56.03	56.46	55.41	56.25
5350	NASDAQ	FARO	Mon, Apr 29, 2019	55.76	56.68	55.76	56.19
5349	NASDAQ	FARO	Fri, Apr 26, 2019	55.58	56.07	55.18	55.87
5348	NASDAQ	FARO	Thu, Apr 25, 2019	56.93	56.93	55.01	55.75
5347	NASDAQ	FARO	Wed, Apr 24, 2019	57.23	57.42	56.20	56.90
5346	NASDAQ	FARO	Tue, Apr 23, 2019	56.51	57.25	55.83	57.19
5345	NASDAQ	FARO	Mon, Apr 22, 2019	56.78	56.89	55.11	56.44
5344	NASDAQ	FARO	Thu, Apr 18, 2019	56.60	57.38	55.82	56.94
5343	NASDAQ	FARO	Wed, Apr 17, 2019	57.42	57.58	56.20	56.61
5342	NASDAQ	FARO	Tue, Apr 16, 2019	56.25	57.34	55.79	56.82
5341	NASDAQ	FARO	Mon, Apr 15, 2019	55.82	56.50	55.36	55.88
5340	NASDAQ	FARO	Fri, Apr 12, 2019	55.42	56.21	55.01	55.71
5339	NASDAQ	FARO	Thu, Apr 11, 2019	56.11	56.85	54.84	55.13
5338	NASDAQ	FARO	Wed, Apr 10, 2019	55.70	57.29	54.75	56.16
5337	NASDAQ	FARO	Tue, Apr 9, 2019	47.13	57.18	47.01	55.92
5336	NASDAQ	FARO	Mon, Apr 8, 2019	46.49	47.31	46.04	47.13
5335	NASDAQ	FARO	Fri, Apr 5, 2019	46.17	46.85	46.02	46.71
5334	NASDAQ	FARO	Thu, Apr 4, 2019	45.89	46.56	45.08	46.05
5333	NASDAQ	FARO	Wed, Apr 3, 2019	44.86	46.03	44.63	45.90
5332	NASDAQ	FARO	Tue, Apr 2, 2019	44.42	44.57	43.72	44.55
5331	NASDAQ	FARO	Mon, Apr 1, 2019	44.45	45.35	44.04	44.42
5330	NASDAQ	FARO	Fri, Mar 29, 2019	43.97	44.33	43.51	43.91
5329	NASDAQ	FARO	Thu, Mar 28, 2019	42.95	43.82	42.77	43.53
5328	NASDAQ	FARO	Wed, Mar 27, 2019	43.13	43.21	41.63	43.10
5327	NASDAQ	FARO	Tue, Mar 26, 2019	43.34	43.96	42.79	43.10
5326	NASDAQ	FARO	Mon, Mar 25, 2019	43.07	43.54	42.31	42.87
5325	NASDAQ	FARO	Fri, Mar 22, 2019	47.39	47.39	43.00	43.08
5324	NASDAQ	FARO	Thu, Mar 21, 2019	47.50	48.35	47.35	47.64
5323	NASDAQ	FARO	Wed, Mar 20, 2019	47.85	48.64	46.74	47.64
5322	NASDAQ	FARO	Tue, Mar 19, 2019	48.15	48.63	47.56	47.85
5321	NASDAQ	FARO	Mon, Mar 18, 2019	47.86	48.24	47.14	48.06
5320	NASDAQ	FARO	Fri, Mar 15, 2019	45.48	48.13	45.24	47.86
5319	NASDAQ	FARO	Thu, Mar 14, 2019	45.15	45.32	44.50	45.21
5318	NASDAQ	FARO	Wed, Mar 13, 2019	45.39	45.88	45.14	45.15
5317	NASDAQ	FARO	Tue, Mar 12, 2019	45.62	45.62	44.95	45.24
5316	NASDAQ	FARO	Mon, Mar 11, 2019	44.74	45.50	44.49	45.46
5315	NASDAQ	FARO	Fri, Mar 8, 2019	44.56	44.95	44.05	44.46
5314	NASDAQ	FARO	Thu, Mar 7, 2019	46.12	46.28	44.42	44.96
5313	NASDAQ	FARO	Wed, Mar 6, 2019	46.12	46.12	45.55	45.68
5312	NASDAQ	FARO	Tue, Mar 5, 2019	45.64	46.34	45.46	46.00
5311	NASDAQ	FARO	Mon, Mar 4, 2019	45.99	46.18	45.55	45.72
5310	NASDAQ	FARO	Fri, Mar 1, 2019	46.16	46.16	45.44	45.86
5309	NASDAQ	FARO	Thu, Feb 28, 2019	45.48	45.94	45.44	45.81
5308	NASDAQ	FARO	Wed, Feb 27, 2019	45.54	46.00	45.54	45.58
5307	NASDAQ	FARO	Tue, Feb 26, 2019	45.64	46.29	45.35	45.55
5306	NASDAQ	FARO	Mon, Feb 25, 2019	44.97	46.11	44.97	45.68
5305	NASDAQ	FARO	Fri, Feb 22, 2019	44.65	45.05	43.92	44.39
5304	NASDAQ	FARO	Thu, Feb 21, 2019	44.61	46.49	44.05	44.62
5303	NASDAQ	FARO	Wed, Feb 20, 2019	45.00	46.49	43.13	43.77
5302	NASDAQ	FARO	Tue, Feb 19, 2019	46.64	48.27	46.23	47.92
5301	NASDAQ	FARO	Fri, Feb 15, 2019	46.78	47.69	46.78	47.15
5300	NASDAQ	FARO	Thu, Feb 14, 2019	45.71	47.23	45.71	46.48
5299	NASDAQ	FARO	Wed, Feb 13, 2019	45.59	46.44	45.50	46.02
5298	NASDAQ	FARO	Tue, Feb 12, 2019	44.22	45.64	44.22	45.59
5297	NASDAQ	FARO	Mon, Feb 11, 2019	44.04	44.10	43.47	43.91
5296	NASDAQ	FARO	Fri, Feb 8, 2019	44.09	44.55	43.58	44.41
5295	NASDAQ	FARO	Thu, Feb 7, 2019	44.14	44.69	43.64	44.42
5294	NASDAQ	FARO	Wed, Feb 6, 2019	44.22	45.09	43.77	44.64
5293	NASDAQ	FARO	Tue, Feb 5, 2019	43.86	44.52	43.86	44.22
5292	NASDAQ	FARO	Mon, Feb 4, 2019	43.16	43.97	42.86	43.78
5291	NASDAQ	FARO	Fri, Feb 1, 2019	42.51	43.74	41.62	43.02
5290	NASDAQ	FARO	Thu, Jan 31, 2019	41.80	43.08	41.80	42.52
5289	NASDAQ	FARO	Wed, Jan 30, 2019	40.87	41.86	39.96	41.81
5288	NASDAQ	FARO	Tue, Jan 29, 2019	40.04	40.65	39.70	40.33
5287	NASDAQ	FARO	Mon, Jan 28, 2019	41.09	41.16	39.88	40.37
5286	NASDAQ	FARO	Fri, Jan 25, 2019	42.00	42.99	40.61	41.43
5285	NASDAQ	FARO	Thu, Jan 24, 2019	40.50	41.91	40.50	41.78
5284	NASDAQ	FARO	Wed, Jan 23, 2019	41.43	42.30	38.01	40.51
5283	NASDAQ	FARO	Tue, Jan 22, 2019	42.50	42.61	40.89	41.20
5282	NASDAQ	FARO	Fri, Jan 18, 2019	43.08	43.60	42.59	42.91
5281	NASDAQ	FARO	Thu, Jan 17, 2019	43.64	44.22	42.64	42.65
5280	NASDAQ	FARO	Wed, Jan 16, 2019	44.51	45.03	43.38	43.66
5279	NASDAQ	FARO	Tue, Jan 15, 2019	43.53	44.63	43.00	44.50
5278	NASDAQ	FARO	Mon, Jan 14, 2019	42.86	44.04	42.66	43.52
5277	NASDAQ	FARO	Fri, Jan 11, 2019	44.35	44.35	42.68	43.30
5276	NASDAQ	FARO	Thu, Jan 10, 2019	43.36	44.84	43.36	44.75
5275	NASDAQ	FARO	Wed, Jan 9, 2019	42.20	44.04	42.20	43.47
5274	NASDAQ	FARO	Tue, Jan 8, 2019	42.20	42.20	41.41	42.02
5273	NASDAQ	FARO	Mon, Jan 7, 2019	40.98	41.80	40.82	41.74
5272	NASDAQ	FARO	Fri, Jan 4, 2019	38.85	40.84	38.64	40.75
5271	NASDAQ	FARO	Thu, Jan 3, 2019	40.75	40.75	37.58	38.15
5270	NASDAQ	FARO	Wed, Jan 2, 2019	40.10	42.19	40.10	41.24
5269	NASDAQ	FARO	Mon, Dec 31, 2018	39.98	41.03	39.98	40.64
5268	NASDAQ	FARO	Fri, Dec 28, 2018	40.54	40.95	39.95	40.07
5267	NASDAQ	FARO	Thu, Dec 27, 2018	39.95	40.75	39.31	40.32
5266	NASDAQ	FARO	Wed, Dec 26, 2018	39.02	40.77	38.85	40.60
5265	NASDAQ	FARO	Mon, Dec 24, 2018	39.43	39.83	38.89	38.89
5264	NASDAQ	FARO	Fri, Dec 21, 2018	42.13	42.59	39.78	40.00
5263	NASDAQ	FARO	Thu, Dec 20, 2018	43.50	44.25	41.88	42.22
5262	NASDAQ	FARO	Wed, Dec 19, 2018	43.53	44.39	42.89	43.56
5261	NASDAQ	FARO	Tue, Dec 18, 2018	43.56	44.80	43.01	43.54
5260	NASDAQ	FARO	Mon, Dec 17, 2018	43.84	44.43	42.91	43.13
5259	NASDAQ	FARO	Fri, Dec 14, 2018	43.17	44.12	43.17	43.83
5258	NASDAQ	FARO	Thu, Dec 13, 2018	45.46	45.46	43.51	43.52
5257	NASDAQ	FARO	Wed, Dec 12, 2018	44.35	45.80	44.35	44.98
5256	NASDAQ	FARO	Tue, Dec 11, 2018	44.46	45.69	43.25	43.68
5255	NASDAQ	FARO	Mon, Dec 10, 2018	43.62	44.52	43.04	43.66
5254	NASDAQ	FARO	Fri, Dec 7, 2018	45.70	46.26	43.66	43.88
5253	NASDAQ	FARO	Thu, Dec 6, 2018	46.21	46.76	45.00	45.69
5252	NASDAQ	FARO	Tue, Dec 4, 2018	50.15	50.15	46.93	47.07
5251	NASDAQ	FARO	Mon, Dec 3, 2018	50.22	50.57	48.84	50.14
5250	NASDAQ	FARO	Fri, Nov 30, 2018	48.18	49.86	48.18	49.72
5249	NASDAQ	FARO	Thu, Nov 29, 2018	49.27	49.53	48.39	48.48
5248	NASDAQ	FARO	Wed, Nov 28, 2018	47.70	49.33	46.85	49.23
5247	NASDAQ	FARO	Tue, Nov 27, 2018	47.39	47.46	46.58	47.21
5246	NASDAQ	FARO	Mon, Nov 26, 2018	45.79	47.62	45.59	47.47
5245	NASDAQ	FARO	Fri, Nov 23, 2018	44.56	45.43	44.56	45.24
5244	NASDAQ	FARO	Wed, Nov 21, 2018	45.00	45.89	44.52	44.88
5243	NASDAQ	FARO	Tue, Nov 20, 2018	44.72	45.53	43.74	44.55
5242	NASDAQ	FARO	Mon, Nov 19, 2018	46.06	47.20	44.16	45.32
5241	NASDAQ	FARO	Fri, Nov 16, 2018	45.31	46.99	44.59	46.15
5240	NASDAQ	FARO	Thu, Nov 15, 2018	44.32	45.99	44.16	45.84
5239	NASDAQ	FARO	Wed, Nov 14, 2018	44.50	47.20	44.41	44.68
5238	NASDAQ	FARO	Tue, Nov 13, 2018	46.01	46.65	44.58	44.83
5237	NASDAQ	FARO	Mon, Nov 12, 2018	46.23	48.01	45.11	45.82
5236	NASDAQ	FARO	Fri, Nov 9, 2018	48.46	48.46	46.42	46.56
5235	NASDAQ	FARO	Thu, Nov 8, 2018	48.64	50.08	48.36	48.88
5234	NASDAQ	FARO	Wed, Nov 7, 2018	47.93	49.39	47.30	48.88
5233	NASDAQ	FARO	Tue, Nov 6, 2018	46.66	48.54	46.66	47.72
5232	NASDAQ	FARO	Mon, Nov 5, 2018	44.19	46.73	43.61	46.65
5231	NASDAQ	FARO	Fri, Nov 2, 2018	46.06	46.26	43.26	44.00
5230	NASDAQ	FARO	Thu, Nov 1, 2018	46.65	47.90	43.60	46.01
5229	NASDAQ	FARO	Wed, Oct 31, 2018	51.02	52.90	50.18	50.54
5228	NASDAQ	FARO	Tue, Oct 30, 2018	48.85	50.54	48.41	50.39
5227	NASDAQ	FARO	Mon, Oct 29, 2018	50.85	51.34	48.11	48.86
5226	NASDAQ	FARO	Fri, Oct 26, 2018	48.65	51.15	46.79	50.16
5225	NASDAQ	FARO	Thu, Oct 25, 2018	49.24	50.79	48.97	49.56
5224	NASDAQ	FARO	Wed, Oct 24, 2018	51.63	51.64	48.78	48.82
5223	NASDAQ	FARO	Tue, Oct 23, 2018	51.84	52.92	50.59	51.78
5222	NASDAQ	FARO	Mon, Oct 22, 2018	52.32	53.10	51.74	52.93
5221	NASDAQ	FARO	Fri, Oct 19, 2018	52.98	53.52	51.84	52.20
5220	NASDAQ	FARO	Thu, Oct 18, 2018	55.10	55.10	52.89	52.99
5219	NASDAQ	FARO	Wed, Oct 17, 2018	56.17	57.28	55.14	55.39
5218	NASDAQ	FARO	Tue, Oct 16, 2018	53.97	56.56	53.97	56.35
5217	NASDAQ	FARO	Mon, Oct 15, 2018	52.37	53.86	51.86	53.49
5216	NASDAQ	FARO	Fri, Oct 12, 2018	53.66	54.39	51.92	52.38
5215	NASDAQ	FARO	Thu, Oct 11, 2018	55.05	55.99	52.66	52.67
5214	NASDAQ	FARO	Wed, Oct 10, 2018	58.10	58.80	55.25	55.34
5213	NASDAQ	FARO	Tue, Oct 9, 2018	58.54	59.62	58.21	58.23
5212	NASDAQ	FARO	Mon, Oct 8, 2018	59.15	59.56	57.65	58.55
5211	NASDAQ	FARO	Fri, Oct 5, 2018	60.37	60.95	58.58	59.14
5210	NASDAQ	FARO	Thu, Oct 4, 2018	61.49	61.98	59.26	60.38
5209	NASDAQ	FARO	Wed, Oct 3, 2018	62.05	63.22	61.21	61.78
5208	NASDAQ	FARO	Tue, Oct 2, 2018	62.91	62.91	61.61	62.05
5207	NASDAQ	FARO	Mon, Oct 1, 2018	64.80	65.12	62.33	62.87
5206	NASDAQ	FARO	Fri, Sep 28, 2018	64.05	65.35	63.75	64.35
5205	NASDAQ	FARO	Thu, Sep 27, 2018	64.75	65.45	64.00	64.10
5204	NASDAQ	FARO	Wed, Sep 26, 2018	65.55	65.55	64.30	64.60
5203	NASDAQ	FARO	Tue, Sep 25, 2018	65.00	65.85	64.60	65.55
5202	NASDAQ	FARO	Mon, Sep 24, 2018	65.25	65.95	64.00	64.95
5201	NASDAQ	FARO	Fri, Sep 21, 2018	64.80	67.36	64.43	65.60
5200	NASDAQ	FARO	Thu, Sep 20, 2018	63.00	64.75	63.00	64.65
5199	NASDAQ	FARO	Wed, Sep 19, 2018	64.25	64.35	62.55	62.65
5198	NASDAQ	FARO	Tue, Sep 18, 2018	64.55	65.00	63.65	64.10
5197	NASDAQ	FARO	Mon, Sep 17, 2018	64.25	64.63	63.20	64.25
5196	NASDAQ	FARO	Fri, Sep 14, 2018	64.40	64.75	63.75	64.30
5195	NASDAQ	FARO	Thu, Sep 13, 2018	64.15	64.60	63.60	64.25
5194	NASDAQ	FARO	Wed, Sep 12, 2018	64.65	64.65	63.10	63.80
5193	NASDAQ	FARO	Tue, Sep 11, 2018	65.55	65.65	64.50	64.85
5192	NASDAQ	FARO	Mon, Sep 10, 2018	65.70	65.80	65.00	65.65
5191	NASDAQ	FARO	Fri, Sep 7, 2018	65.75	66.05	65.20	65.45
5190	NASDAQ	FARO	Thu, Sep 6, 2018	66.45	66.45	65.25	65.85
5189	NASDAQ	FARO	Wed, Sep 5, 2018	65.95	66.60	65.25	66.30
5188	NASDAQ	FARO	Tue, Sep 4, 2018	67.60	68.05	64.73	66.10
5187	NASDAQ	FARO	Fri, Aug 31, 2018	67.70	68.40	67.65	68.20
5186	NASDAQ	FARO	Thu, Aug 30, 2018	67.95	68.50	67.55	67.95
5185	NASDAQ	FARO	Wed, Aug 29, 2018	68.10	68.55	67.65	68.00
5184	NASDAQ	FARO	Tue, Aug 28, 2018	68.50	69.00	67.95	68.05
5183	NASDAQ	FARO	Mon, Aug 27, 2018	67.60	68.88	67.60	68.25
5182	NASDAQ	FARO	Fri, Aug 24, 2018	68.30	68.70	67.25	67.25
5181	NASDAQ	FARO	Thu, Aug 23, 2018	67.20	68.78	67.10	68.10
5180	NASDAQ	FARO	Wed, Aug 22, 2018	67.55	68.05	66.80	67.10
5179	NASDAQ	FARO	Tue, Aug 21, 2018	66.20	68.00	66.20	67.60
5178	NASDAQ	FARO	Mon, Aug 20, 2018	66.65	66.80	65.75	66.20
5177	NASDAQ	FARO	Fri, Aug 17, 2018	66.05	66.55	65.60	66.35
5176	NASDAQ	FARO	Thu, Aug 16, 2018	66.45	67.40	65.75	66.25
5175	NASDAQ	FARO	Wed, Aug 15, 2018	67.35	67.45	65.90	66.15
5174	NASDAQ	FARO	Tue, Aug 14, 2018	67.30	67.63	67.10	67.50
5173	NASDAQ	FARO	Mon, Aug 13, 2018	67.45	67.80	66.95	66.95
5172	NASDAQ	FARO	Fri, Aug 10, 2018	66.75	67.65	64.75	67.25
5171	NASDAQ	FARO	Thu, Aug 9, 2018	67.50	68.00	67.10	67.20
5170	NASDAQ	FARO	Wed, Aug 8, 2018	67.45	67.60	66.13	67.45
5169	NASDAQ	FARO	Tue, Aug 7, 2018	68.00	68.00	67.05	67.45
5168	NASDAQ	FARO	Mon, Aug 6, 2018	66.75	67.85	66.25	67.80
5167	NASDAQ	FARO	Fri, Aug 3, 2018	67.50	67.60	65.85	66.70
5166	NASDAQ	FARO	Thu, Aug 2, 2018	66.10	68.10	65.80	67.40
5165	NASDAQ	FARO	Wed, Aug 1, 2018	65.00	66.40	63.70	66.20
5164	NASDAQ	FARO	Tue, Jul 31, 2018	67.25	67.25	64.55	65.10
5163	NASDAQ	FARO	Mon, Jul 30, 2018	69.30	70.10	67.25	67.40
5162	NASDAQ	FARO	Fri, Jul 27, 2018	69.00	70.20	66.90	69.15
5161	NASDAQ	FARO	Thu, Jul 26, 2018	61.50	68.65	59.90	68.45
5160	NASDAQ	FARO	Wed, Jul 25, 2018	58.35	59.55	57.25	58.40
5159	NASDAQ	FARO	Tue, Jul 24, 2018	58.35	58.60	57.70	58.40
5158	NASDAQ	FARO	Mon, Jul 23, 2018	57.75	58.25	57.55	58.10
5157	NASDAQ	FARO	Fri, Jul 20, 2018	57.85	58.35	57.70	57.95
5156	NASDAQ	FARO	Thu, Jul 19, 2018	57.20	58.00	57.20	57.90
5155	NASDAQ	FARO	Wed, Jul 18, 2018	56.85	57.55	56.60	57.35
5154	NASDAQ	FARO	Tue, Jul 17, 2018	55.90	57.00	55.85	56.95
5153	NASDAQ	FARO	Mon, Jul 16, 2018	56.50	56.65	55.50	56.05
5152	NASDAQ	FARO	Fri, Jul 13, 2018	56.80	57.15	56.15	56.20
5151	NASDAQ	FARO	Thu, Jul 12, 2018	56.10	56.95	56.00	56.80
5150	NASDAQ	FARO	Wed, Jul 11, 2018	56.55	57.20	55.70	55.85
5149	NASDAQ	FARO	Tue, Jul 10, 2018	57.10	57.50	56.25	56.75
5148	NASDAQ	FARO	Mon, Jul 9, 2018	56.05	57.00	56.05	57.00
5147	NASDAQ	FARO	Fri, Jul 6, 2018	55.95	56.85	55.90	56.15
5146	NASDAQ	FARO	Thu, Jul 5, 2018	55.20	55.95	54.95	55.95
5145	NASDAQ	FARO	Tue, Jul 3, 2018	55.45	55.60	54.75	54.85
5144	NASDAQ	FARO	Mon, Jul 2, 2018	53.90	55.45	53.90	55.35
5143	NASDAQ	FARO	Fri, Jun 29, 2018	54.20	55.80	54.05	54.35
5142	NASDAQ	FARO	Thu, Jun 28, 2018	54.20	55.25	53.30	53.95
5141	NASDAQ	FARO	Wed, Jun 27, 2018	53.95	55.70	53.70	54.25
5140	NASDAQ	FARO	Tue, Jun 26, 2018	52.80	54.60	52.80	53.90
5139	NASDAQ	FARO	Mon, Jun 25, 2018	53.30	53.55	52.40	52.75
5138	NASDAQ	FARO	Fri, Jun 22, 2018	53.80	53.80	52.90	53.65
5137	NASDAQ	FARO	Thu, Jun 21, 2018	53.45	53.85	52.75	53.35
5136	NASDAQ	FARO	Wed, Jun 20, 2018	54.00	54.40	53.15	53.70
5135	NASDAQ	FARO	Tue, Jun 19, 2018	55.10	56.55	53.50	54.20
5134	NASDAQ	FARO	Mon, Jun 18, 2018	55.20	55.55	54.45	55.55
5133	NASDAQ	FARO	Fri, Jun 15, 2018	55.30	55.90	54.50	55.05
5132	NASDAQ	FARO	Thu, Jun 14, 2018	54.90	55.65	54.40	55.60
5131	NASDAQ	FARO	Wed, Jun 13, 2018	55.40	55.65	54.65	54.95
5130	NASDAQ	FARO	Tue, Jun 12, 2018	56.55	57.05	55.15	55.30
5129	NASDAQ	FARO	Mon, Jun 11, 2018	56.55	56.90	56.15	56.50
5128	NASDAQ	FARO	Fri, Jun 8, 2018	56.15	56.95	55.90	56.45
5127	NASDAQ	FARO	Thu, Jun 7, 2018	57.00	57.00	55.80	56.30
5126	NASDAQ	FARO	Wed, Jun 6, 2018	57.30	57.45	56.25	56.95
5125	NASDAQ	FARO	Tue, Jun 5, 2018	56.30	57.30	55.80	57.30
5124	NASDAQ	FARO	Mon, Jun 4, 2018	54.85	56.15	54.50	56.00
5123	NASDAQ	FARO	Fri, Jun 1, 2018	54.00	54.80	54.00	54.60
5122	NASDAQ	FARO	Thu, May 31, 2018	54.40	54.80	53.45	53.65
5121	NASDAQ	FARO	Wed, May 30, 2018	55.35	55.95	54.30	54.40
5120	NASDAQ	FARO	Tue, May 29, 2018	54.90	55.30	54.60	55.10
5119	NASDAQ	FARO	Fri, May 25, 2018	54.20	55.65	54.20	55.30
5118	NASDAQ	FARO	Thu, May 24, 2018	53.60	54.45	53.45	54.15
5117	NASDAQ	FARO	Wed, May 23, 2018	53.50	54.30	53.20	53.65
5116	NASDAQ	FARO	Tue, May 22, 2018	54.30	54.65	53.55	53.75
5115	NASDAQ	FARO	Mon, May 21, 2018	53.60	54.45	53.60	53.95
5114	NASDAQ	FARO	Fri, May 18, 2018	53.60	53.90	53.05	53.35
5113	NASDAQ	FARO	Thu, May 17, 2018	52.95	54.20	52.70	53.45
5112	NASDAQ	FARO	Wed, May 16, 2018	52.10	53.60	51.95	52.85
5111	NASDAQ	FARO	Tue, May 15, 2018	52.75	52.78	51.07	51.95
5110	NASDAQ	FARO	Mon, May 14, 2018	53.95	54.40	52.95	53.10
5109	NASDAQ	FARO	Fri, May 11, 2018	53.85	54.10	53.20	53.80
5108	NASDAQ	FARO	Thu, May 10, 2018	53.40	53.90	52.90	53.75
5107	NASDAQ	FARO	Wed, May 9, 2018	52.30	53.30	51.70	53.30
5106	NASDAQ	FARO	Tue, May 8, 2018	51.15	52.53	50.90	52.20
5105	NASDAQ	FARO	Mon, May 7, 2018	51.55	52.45	51.25	51.45
5104	NASDAQ	FARO	Fri, May 4, 2018	50.85	52.25	50.85	51.40
5103	NASDAQ	FARO	Thu, May 3, 2018	50.95	51.70	50.35	51.00
5102	NASDAQ	FARO	Wed, May 2, 2018	50.85	51.30	50.80	50.90
5101	NASDAQ	FARO	Tue, May 1, 2018	50.50	51.25	50.25	51.10
5100	NASDAQ	FARO	Mon, Apr 30, 2018	50.25	51.30	50.25	50.50
5099	NASDAQ	FARO	Fri, Apr 27, 2018	52.65	52.65	50.15	50.58
5098	NASDAQ	FARO	Thu, Apr 26, 2018	53.45	53.82	48.18	52.65
5097	NASDAQ	FARO	Wed, Apr 25, 2018	62.40	62.40	59.78	60.65
5096	NASDAQ	FARO	Tue, Apr 24, 2018	63.60	64.10	61.65	62.50
5095	NASDAQ	FARO	Mon, Apr 23, 2018	63.55	65.00	63.15	63.40
5094	NASDAQ	FARO	Fri, Apr 20, 2018	63.00	63.80	62.80	63.45
5093	NASDAQ	FARO	Thu, Apr 19, 2018	64.45	64.45	62.80	63.15
5092	NASDAQ	FARO	Wed, Apr 18, 2018	63.55	64.90	63.25	64.40
5091	NASDAQ	FARO	Tue, Apr 17, 2018	64.50	65.35	63.20	63.55
5090	NASDAQ	FARO	Mon, Apr 16, 2018	61.65	64.15	61.55	64.00
5089	NASDAQ	FARO	Fri, Apr 13, 2018	61.45	61.45	60.05	60.80
5088	NASDAQ	FARO	Thu, Apr 12, 2018	61.70	62.27	61.00	61.10
5087	NASDAQ	FARO	Wed, Apr 11, 2018	60.55	61.83	60.50	61.35
5086	NASDAQ	FARO	Tue, Apr 10, 2018	59.05	61.40	58.48	60.85
5085	NASDAQ	FARO	Mon, Apr 9, 2018	57.70	59.10	57.65	58.30
5084	NASDAQ	FARO	Fri, Apr 6, 2018	58.55	59.17	57.15	57.45
5083	NASDAQ	FARO	Thu, Apr 5, 2018	58.70	59.65	58.35	58.95
5082	NASDAQ	FARO	Wed, Apr 4, 2018	57.50	58.35	57.00	58.15
5081	NASDAQ	FARO	Tue, Apr 3, 2018	57.20	58.40	56.80	58.30
5080	NASDAQ	FARO	Mon, Apr 2, 2018	58.45	59.05	56.28	56.80
5079	NASDAQ	FARO	Thu, Mar 29, 2018	57.55	59.55	57.25	58.40
5078	NASDAQ	FARO	Wed, Mar 28, 2018	58.00	58.00	56.60	57.35
5077	NASDAQ	FARO	Tue, Mar 27, 2018	60.20	60.25	57.75	57.95
5076	NASDAQ	FARO	Mon, Mar 26, 2018	59.35	60.15	58.63	60.10
5075	NASDAQ	FARO	Fri, Mar 23, 2018	59.65	60.45	58.10	58.40
5074	NASDAQ	FARO	Thu, Mar 22, 2018	60.10	61.15	59.60	59.65
5073	NASDAQ	FARO	Wed, Mar 21, 2018	61.15	61.83	60.15	60.65
5072	NASDAQ	FARO	Tue, Mar 20, 2018	59.45	61.40	59.40	61.30
5071	NASDAQ	FARO	Mon, Mar 19, 2018	58.65	59.55	57.25	59.35
5070	NASDAQ	FARO	Fri, Mar 16, 2018	59.70	60.25	58.60	58.95
5069	NASDAQ	FARO	Thu, Mar 15, 2018	60.05	60.45	59.20	59.70
5068	NASDAQ	FARO	Wed, Mar 14, 2018	61.15	61.50	59.65	59.95
5067	NASDAQ	FARO	Tue, Mar 13, 2018	62.70	63.90	60.85	61.00
5066	NASDAQ	FARO	Mon, Mar 12, 2018	60.95	63.45	60.45	62.30
5065	NASDAQ	FARO	Fri, Mar 9, 2018	59.95	61.00	59.53	60.85
5064	NASDAQ	FARO	Thu, Mar 8, 2018	60.85	60.85	59.40	59.55
5063	NASDAQ	FARO	Wed, Mar 7, 2018	59.95	61.00	58.90	60.85
5062	NASDAQ	FARO	Tue, Mar 6, 2018	60.20	60.75	58.95	60.50
5061	NASDAQ	FARO	Mon, Mar 5, 2018	59.20	60.45	58.40	60.15
5060	NASDAQ	FARO	Fri, Mar 2, 2018	58.35	59.85	58.15	59.55
5059	NASDAQ	FARO	Thu, Mar 1, 2018	59.35	60.00	58.40	59.00
5058	NASDAQ	FARO	Wed, Feb 28, 2018	61.25	61.50	59.30	59.35
5057	NASDAQ	FARO	Tue, Feb 27, 2018	62.10	62.20	60.10	61.30
5056	NASDAQ	FARO	Mon, Feb 26, 2018	60.15	62.20	60.15	62.10
5055	NASDAQ	FARO	Fri, Feb 23, 2018	61.75	62.15	59.55	60.00
5054	NASDAQ	FARO	Thu, Feb 22, 2018	56.50	61.10	55.45	60.35
5053	NASDAQ	FARO	Wed, Feb 21, 2018	52.35	54.60	52.35	54.00
5052	NASDAQ	FARO	Tue, Feb 20, 2018	51.70	53.10	51.70	51.95
5051	NASDAQ	FARO	Fri, Feb 16, 2018	53.70	54.55	51.65	51.95
5050	NASDAQ	FARO	Thu, Feb 15, 2018	51.90	54.15	51.65	54.05
5049	NASDAQ	FARO	Wed, Feb 14, 2018	50.15	51.95	50.15	51.65
5048	NASDAQ	FARO	Tue, Feb 13, 2018	50.65	51.20	50.00	50.70
5047	NASDAQ	FARO	Mon, Feb 12, 2018	50.95	51.45	50.00	51.10
5046	NASDAQ	FARO	Fri, Feb 9, 2018	50.35	51.20	49.00	50.70
5045	NASDAQ	FARO	Thu, Feb 8, 2018	50.15	50.95	49.55	49.80
5044	NASDAQ	FARO	Wed, Feb 7, 2018	50.50	50.50	49.35	50.05
5043	NASDAQ	FARO	Tue, Feb 6, 2018	49.10	51.55	48.55	50.65
5042	NASDAQ	FARO	Mon, Feb 5, 2018	51.30	52.55	50.15	50.15
5041	NASDAQ	FARO	Fri, Feb 2, 2018	52.45	52.45	51.60	51.90
5040	NASDAQ	FARO	Thu, Feb 1, 2018	53.85	53.85	52.65	53.00
5039	NASDAQ	FARO	Wed, Jan 31, 2018	54.15	54.35	53.65	53.90
5038	NASDAQ	FARO	Tue, Jan 30, 2018	53.55	54.25	53.30	53.85
5037	NASDAQ	FARO	Mon, Jan 29, 2018	53.65	54.55	53.45	54.20
5036	NASDAQ	FARO	Fri, Jan 26, 2018	54.35	54.55	53.05	53.90
5035	NASDAQ	FARO	Thu, Jan 25, 2018	53.95	54.25	53.00	54.05
5034	NASDAQ	FARO	Wed, Jan 24, 2018	54.75	54.75	52.95	53.55
5033	NASDAQ	FARO	Tue, Jan 23, 2018	53.80	54.80	53.05	54.70
5032	NASDAQ	FARO	Mon, Jan 22, 2018	54.35	54.65	53.55	53.60
5031	NASDAQ	FARO	Fri, Jan 19, 2018	53.60	54.40	53.60	54.40
5030	NASDAQ	FARO	Thu, Jan 18, 2018	54.05	54.75	53.45	53.80
5029	NASDAQ	FARO	Wed, Jan 17, 2018	53.10	54.30	51.22	53.90
5028	NASDAQ	FARO	Tue, Jan 16, 2018	53.00	53.30	51.75	52.75
5027	NASDAQ	FARO	Fri, Jan 12, 2018	51.90	53.05	51.88	52.45
5026	NASDAQ	FARO	Thu, Jan 11, 2018	51.45	52.20	50.95	51.85
5025	NASDAQ	FARO	Wed, Jan 10, 2018	50.95	51.30	49.80	51.15
5024	NASDAQ	FARO	Tue, Jan 9, 2018	51.05	51.65	50.50	51.45
5023	NASDAQ	FARO	Mon, Jan 8, 2018	50.60	51.35	49.75	50.80
5022	NASDAQ	FARO	Fri, Jan 5, 2018	51.15	51.23	50.13	50.70
5021	NASDAQ	FARO	Thu, Jan 4, 2018	50.30	51.15	49.90	50.75
5020	NASDAQ	FARO	Wed, Jan 3, 2018	48.10	50.10	48.05	49.95
5019	NASDAQ	FARO	Tue, Jan 2, 2018	47.20	48.20	47.00	48.15
5018	NASDAQ	FARO	Fri, Dec 29, 2017	47.40	47.75	47.00	47.00
5017	NASDAQ	FARO	Thu, Dec 28, 2017	46.95	47.45	46.80	47.35
5016	NASDAQ	FARO	Wed, Dec 27, 2017	47.15	47.55	46.55	47.00
5015	NASDAQ	FARO	Tue, Dec 26, 2017	46.85	47.45	46.68	47.25
5014	NASDAQ	FARO	Fri, Dec 22, 2017	47.45	47.50	46.80	47.15
5013	NASDAQ	FARO	Thu, Dec 21, 2017	47.70	48.15	47.45	47.60
5012	NASDAQ	FARO	Wed, Dec 20, 2017	47.75	48.15	46.15	47.50
5011	NASDAQ	FARO	Tue, Dec 19, 2017	48.50	49.30	47.30	47.45
5010	NASDAQ	FARO	Mon, Dec 18, 2017	48.35	52.90	48.35	48.65
5009	NASDAQ	FARO	Fri, Dec 15, 2017	47.80	48.45	46.70	47.70
5008	NASDAQ	FARO	Thu, Dec 14, 2017	49.00	49.25	47.25	47.70
5007	NASDAQ	FARO	Wed, Dec 13, 2017	49.60	50.15	48.85	49.00
5006	NASDAQ	FARO	Tue, Dec 12, 2017	49.60	50.00	48.80	49.45
5005	NASDAQ	FARO	Mon, Dec 11, 2017	50.15	51.50	49.40	49.50
5004	NASDAQ	FARO	Fri, Dec 8, 2017	51.10	51.30	49.68	49.75
5003	NASDAQ	FARO	Thu, Dec 7, 2017	51.35	51.75	50.65	51.00
5002	NASDAQ	FARO	Wed, Dec 6, 2017	50.25	51.40	49.80	51.20
5001	NASDAQ	FARO	Tue, Dec 5, 2017	50.05	50.85	49.70	50.50
5000	NASDAQ	FARO	Mon, Dec 4, 2017	52.10	52.10	49.85	50.05
4999	NASDAQ	FARO	Fri, Dec 1, 2017	52.25	52.70	49.70	51.45
4998	NASDAQ	FARO	Thu, Nov 30, 2017	52.35	52.55	51.40	52.30
4997	NASDAQ	FARO	Wed, Nov 29, 2017	53.25	53.65	50.90	51.75
4996	NASDAQ	FARO	Tue, Nov 28, 2017	52.75	53.40	52.25	53.30
4995	NASDAQ	FARO	Mon, Nov 27, 2017	53.75	53.90	52.50	52.65
4994	NASDAQ	FARO	Fri, Nov 24, 2017	53.40	53.50	52.55	53.40
4993	NASDAQ	FARO	Wed, Nov 22, 2017	53.60	54.40	52.60	53.10
4992	NASDAQ	FARO	Tue, Nov 21, 2017	52.85	53.95	52.85	53.65
4991	NASDAQ	FARO	Mon, Nov 20, 2017	51.90	53.40	51.60	52.60
4990	NASDAQ	FARO	Fri, Nov 17, 2017	51.40	52.25	51.05	51.80
4989	NASDAQ	FARO	Thu, Nov 16, 2017	51.90	52.15	51.45	51.85
4988	NASDAQ	FARO	Wed, Nov 15, 2017	51.45	51.85	50.25	51.60
4987	NASDAQ	FARO	Tue, Nov 14, 2017	51.55	52.50	51.55	51.95
4986	NASDAQ	FARO	Mon, Nov 13, 2017	52.50	52.70	51.65	52.10
4985	NASDAQ	FARO	Fri, Nov 10, 2017	52.80	54.40	52.65	53.00
4984	NASDAQ	FARO	Thu, Nov 9, 2017	52.50	52.95	52.05	52.75
4983	NASDAQ	FARO	Wed, Nov 8, 2017	50.90	52.65	50.85	52.58
4982	NASDAQ	FARO	Tue, Nov 7, 2017	51.60	51.60	49.90	51.00
4981	NASDAQ	FARO	Mon, Nov 6, 2017	51.10	51.90	51.00	51.70
4980	NASDAQ	FARO	Fri, Nov 3, 2017	51.40	52.95	50.80	50.90
4979	NASDAQ	FARO	Thu, Nov 2, 2017	51.10	51.55	50.45	51.50
4978	NASDAQ	FARO	Wed, Nov 1, 2017	52.40	52.40	51.15	51.45
4977	NASDAQ	FARO	Tue, Oct 31, 2017	51.10	52.65	50.60	51.80
4976	NASDAQ	FARO	Mon, Oct 30, 2017	47.30	51.80	47.15	51.20
4975	NASDAQ	FARO	Fri, Oct 27, 2017	41.55	47.90	41.05	46.25
4974	NASDAQ	FARO	Thu, Oct 26, 2017	39.05	39.25	37.50	37.95
4973	NASDAQ	FARO	Wed, Oct 25, 2017	37.65	38.85	37.65	38.80
4972	NASDAQ	FARO	Tue, Oct 24, 2017	37.70	38.10	37.50	37.65
4971	NASDAQ	FARO	Mon, Oct 23, 2017	37.60	37.80	37.30	37.55
4970	NASDAQ	FARO	Fri, Oct 20, 2017	38.15	38.20	37.43	37.45
4969	NASDAQ	FARO	Thu, Oct 19, 2017	38.60	38.60	37.35	37.65
4968	NASDAQ	FARO	Wed, Oct 18, 2017	39.50	39.65	38.95	39.00
4967	NASDAQ	FARO	Tue, Oct 17, 2017	40.35	40.60	39.33	39.45
4966	NASDAQ	FARO	Mon, Oct 16, 2017	40.05	40.95	39.85	40.40
4965	NASDAQ	FARO	Fri, Oct 13, 2017	38.10	40.45	37.75	40.10
4964	NASDAQ	FARO	Thu, Oct 12, 2017	38.00	38.25	37.70	37.80
4963	NASDAQ	FARO	Wed, Oct 11, 2017	38.35	38.85	37.93	38.00
4962	NASDAQ	FARO	Tue, Oct 10, 2017	38.30	38.60	37.85	38.40
4961	NASDAQ	FARO	Mon, Oct 9, 2017	38.45	38.55	37.80	38.05
4960	NASDAQ	FARO	Fri, Oct 6, 2017	38.05	38.40	37.95	38.30
4959	NASDAQ	FARO	Thu, Oct 5, 2017	38.40	38.83	38.19	38.30
4958	NASDAQ	FARO	Wed, Oct 4, 2017	38.55	39.03	38.25	38.65
4957	NASDAQ	FARO	Tue, Oct 3, 2017	38.50	38.75	37.90	38.45
4956	NASDAQ	FARO	Mon, Oct 2, 2017	38.40	39.00	38.10	38.35
4955	NASDAQ	FARO	Fri, Sep 29, 2017	38.20	38.70	38.10	38.25
4954	NASDAQ	FARO	Thu, Sep 28, 2017	37.95	38.45	37.50	38.40
4953	NASDAQ	FARO	Wed, Sep 27, 2017	36.80	38.20	36.80	38.00
4952	NASDAQ	FARO	Tue, Sep 26, 2017	36.55	37.00	36.50	36.75
4951	NASDAQ	FARO	Mon, Sep 25, 2017	37.10	37.23	36.25	36.55
4950	NASDAQ	FARO	Fri, Sep 22, 2017	37.25	37.55	36.95	37.15
4949	NASDAQ	FARO	Thu, Sep 21, 2017	37.35	37.65	36.95	37.20
4948	NASDAQ	FARO	Wed, Sep 20, 2017	37.20	37.70	37.10	37.35
4947	NASDAQ	FARO	Tue, Sep 19, 2017	37.10	37.50	36.80	37.15
4946	NASDAQ	FARO	Mon, Sep 18, 2017	36.45	37.25	36.20	37.25
4945	NASDAQ	FARO	Fri, Sep 15, 2017	36.05	36.55	35.15	36.35
4944	NASDAQ	FARO	Thu, Sep 14, 2017	35.55	36.08	35.30	35.95
4943	NASDAQ	FARO	Wed, Sep 13, 2017	35.20	35.75	34.90	35.50
4942	NASDAQ	FARO	Tue, Sep 12, 2017	35.25	35.70	34.45	35.40
4941	NASDAQ	FARO	Mon, Sep 11, 2017	34.15	35.05	33.70	34.95
4940	NASDAQ	FARO	Fri, Sep 8, 2017	33.35	34.30	33.20	33.75
4939	NASDAQ	FARO	Thu, Sep 7, 2017	33.95	34.10	33.35	33.60
4938	NASDAQ	FARO	Wed, Sep 6, 2017	34.70	34.70	33.30	33.95
4937	NASDAQ	FARO	Tue, Sep 5, 2017	34.75	35.60	34.40	34.45
4936	NASDAQ	FARO	Fri, Sep 1, 2017	34.70	34.80	34.25	34.70
4935	NASDAQ	FARO	Thu, Aug 31, 2017	34.30	35.10	34.30	34.45
4934	NASDAQ	FARO	Wed, Aug 30, 2017	33.90	34.30	33.85	34.20
4933	NASDAQ	FARO	Tue, Aug 29, 2017	33.60	34.18	33.60	33.95
4932	NASDAQ	FARO	Mon, Aug 28, 2017	33.70	34.20	33.55	34.10
4931	NASDAQ	FARO	Fri, Aug 25, 2017	33.15	33.85	32.95	33.70
4930	NASDAQ	FARO	Thu, Aug 24, 2017	33.20	33.50	32.80	32.90
4929	NASDAQ	FARO	Wed, Aug 23, 2017	32.90	33.35	32.75	33.20
4928	NASDAQ	FARO	Tue, Aug 22, 2017	32.90	33.37	32.90	33.10
4927	NASDAQ	FARO	Mon, Aug 21, 2017	32.80	32.95	32.60	32.65
4926	NASDAQ	FARO	Fri, Aug 18, 2017	32.30	33.15	32.25	32.95
4925	NASDAQ	FARO	Thu, Aug 17, 2017	33.15	33.55	32.55	32.60
4924	NASDAQ	FARO	Wed, Aug 16, 2017	33.80	34.00	33.25	33.40
4923	NASDAQ	FARO	Tue, Aug 15, 2017	34.25	34.25	33.60	33.60
4922	NASDAQ	FARO	Mon, Aug 14, 2017	33.65	34.30	33.45	34.15
4921	NASDAQ	FARO	Fri, Aug 11, 2017	33.05	33.55	32.60	33.30
4920	NASDAQ	FARO	Thu, Aug 10, 2017	33.20	33.50	32.80	32.85
4919	NASDAQ	FARO	Wed, Aug 9, 2017	34.00	34.65	33.30	33.40
4918	NASDAQ	FARO	Tue, Aug 8, 2017	34.55	35.75	34.30	34.35
4917	NASDAQ	FARO	Mon, Aug 7, 2017	34.05	35.05	33.95	34.55
4916	NASDAQ	FARO	Fri, Aug 4, 2017	35.20	37.40	34.00	34.05
4915	NASDAQ	FARO	Thu, Aug 3, 2017	37.00	37.00	35.20	35.20
4914	NASDAQ	FARO	Wed, Aug 2, 2017	35.00	37.65	35.00	37.05
4913	NASDAQ	FARO	Tue, Aug 1, 2017	40.00	40.60	38.95	39.20
4912	NASDAQ	FARO	Mon, Jul 31, 2017	39.45	39.85	38.45	39.50
4911	NASDAQ	FARO	Fri, Jul 28, 2017	39.40	39.90	38.70	39.25
4910	NASDAQ	FARO	Thu, Jul 27, 2017	38.95	39.60	38.45	39.60
4909	NASDAQ	FARO	Wed, Jul 26, 2017	39.15	39.53	38.75	39.05
4908	NASDAQ	FARO	Tue, Jul 25, 2017	39.80	39.95	39.05	39.25
4907	NASDAQ	FARO	Mon, Jul 24, 2017	39.40	39.65	39.00	39.60
4906	NASDAQ	FARO	Fri, Jul 21, 2017	39.50	39.90	38.80	39.40
4905	NASDAQ	FARO	Thu, Jul 20, 2017	39.05	39.55	38.65	39.25
4904	NASDAQ	FARO	Wed, Jul 19, 2017	38.65	39.10	38.45	39.10
4903	NASDAQ	FARO	Tue, Jul 18, 2017	38.90	39.15	38.30	38.40
4902	NASDAQ	FARO	Mon, Jul 17, 2017	39.35	39.53	38.95	39.25
4901	NASDAQ	FARO	Fri, Jul 14, 2017	39.15	39.70	38.85	39.30
4900	NASDAQ	FARO	Thu, Jul 13, 2017	39.05	39.35	38.75	39.25
4899	NASDAQ	FARO	Wed, Jul 12, 2017	39.15	39.45	38.65	39.15
4898	NASDAQ	FARO	Tue, Jul 11, 2017	38.25	39.00	37.68	38.70
4897	NASDAQ	FARO	Mon, Jul 10, 2017	37.50	38.40	37.25	38.25
4896	NASDAQ	FARO	Fri, Jul 7, 2017	36.90	37.85	36.90	37.80
4895	NASDAQ	FARO	Thu, Jul 6, 2017	36.95	37.20	36.60	36.65
4894	NASDAQ	FARO	Wed, Jul 5, 2017	37.60	37.75	36.85	37.10
4893	NASDAQ	FARO	Mon, Jul 3, 2017	38.00	38.20	37.40	37.55
4892	NASDAQ	FARO	Fri, Jun 30, 2017	38.15	38.15	37.50	37.80
4891	NASDAQ	FARO	Thu, Jun 29, 2017	39.55	39.55	37.75	38.05
4890	NASDAQ	FARO	Wed, Jun 28, 2017	39.60	40.00	37.55	39.30
4889	NASDAQ	FARO	Tue, Jun 27, 2017	36.75	37.05	36.10	36.10
4888	NASDAQ	FARO	Mon, Jun 26, 2017	37.45	37.45	36.65	36.75
4887	NASDAQ	FARO	Fri, Jun 23, 2017	36.70	37.95	36.60	37.40
4886	NASDAQ	FARO	Thu, Jun 22, 2017	35.65	36.70	35.65	36.65
4885	NASDAQ	FARO	Wed, Jun 21, 2017	36.30	36.45	35.70	35.85
4884	NASDAQ	FARO	Tue, Jun 20, 2017	36.35	36.50	35.85	36.20
4883	NASDAQ	FARO	Mon, Jun 19, 2017	36.30	36.70	35.90	36.45
4882	NASDAQ	FARO	Fri, Jun 16, 2017	36.20	36.88	35.05	35.90
4881	NASDAQ	FARO	Thu, Jun 15, 2017	36.45	37.10	36.05	36.40
4880	NASDAQ	FARO	Wed, Jun 14, 2017	37.00	37.20	36.55	36.95
4879	NASDAQ	FARO	Tue, Jun 13, 2017	37.40	37.45	36.90	37.00
4878	NASDAQ	FARO	Mon, Jun 12, 2017	37.75	37.75	36.70	37.10
4877	NASDAQ	FARO	Fri, Jun 9, 2017	38.70	38.80	37.50	37.75
4876	NASDAQ	FARO	Thu, Jun 8, 2017	37.45	39.20	37.05	38.70
4875	NASDAQ	FARO	Wed, Jun 7, 2017	37.05	37.55	36.90	37.40
4874	NASDAQ	FARO	Tue, Jun 6, 2017	36.60	37.25	35.95	37.05
4873	NASDAQ	FARO	Mon, Jun 5, 2017	36.80	37.05	36.30	36.90
4872	NASDAQ	FARO	Fri, Jun 2, 2017	35.75	37.55	35.60	36.90
4871	NASDAQ	FARO	Thu, Jun 1, 2017	34.85	35.70	34.70	35.65
4870	NASDAQ	FARO	Wed, May 31, 2017	35.25	35.30	34.28	34.75
4869	NASDAQ	FARO	Tue, May 30, 2017	35.35	35.40	34.95	35.25
4868	NASDAQ	FARO	Fri, May 26, 2017	35.30	35.55	35.00	35.35
4867	NASDAQ	FARO	Thu, May 25, 2017	35.55	35.60	35.00	35.30
4866	NASDAQ	FARO	Wed, May 24, 2017	35.30	35.75	35.10	35.20
4865	NASDAQ	FARO	Tue, May 23, 2017	35.40	35.75	34.50	35.30
4864	NASDAQ	FARO	Mon, May 22, 2017	35.00	35.25	34.65	35.20
4863	NASDAQ	FARO	Fri, May 19, 2017	35.35	35.35	34.65	34.90
4862	NASDAQ	FARO	Thu, May 18, 2017	33.60	35.30	33.40	35.25
4861	NASDAQ	FARO	Wed, May 17, 2017	34.20	34.75	33.60	33.70
4860	NASDAQ	FARO	Tue, May 16, 2017	34.90	35.05	34.35	34.95
4859	NASDAQ	FARO	Mon, May 15, 2017	34.45	35.30	34.45	34.80
4858	NASDAQ	FARO	Fri, May 12, 2017	34.00	34.50	33.65	34.10
4857	NASDAQ	FARO	Thu, May 11, 2017	33.75	34.05	33.15	34.03
4856	NASDAQ	FARO	Wed, May 10, 2017	34.55	34.60	32.00	34.05
4855	NASDAQ	FARO	Tue, May 9, 2017	36.30	36.55	35.25	36.35
4854	NASDAQ	FARO	Mon, May 8, 2017	36.00	36.30	35.50	36.15
4853	NASDAQ	FARO	Fri, May 5, 2017	35.80	36.25	35.65	36.15
4852	NASDAQ	FARO	Thu, May 4, 2017	35.85	35.95	35.10	35.65
4851	NASDAQ	FARO	Wed, May 3, 2017	36.00	36.00	35.30	35.65
4850	NASDAQ	FARO	Tue, May 2, 2017	36.55	36.70	35.85	36.15
4849	NASDAQ	FARO	Mon, May 1, 2017	36.80	36.85	36.00	36.55
4848	NASDAQ	FARO	Fri, Apr 28, 2017	37.35	37.35	36.50	36.65
4847	NASDAQ	FARO	Thu, Apr 27, 2017	37.00	37.55	36.80	37.40
4846	NASDAQ	FARO	Wed, Apr 26, 2017	36.35	37.50	36.30	37.10
4845	NASDAQ	FARO	Tue, Apr 25, 2017	35.15	36.55	35.10	36.45
4844	NASDAQ	FARO	Mon, Apr 24, 2017	34.85	35.15	34.05	34.85
4843	NASDAQ	FARO	Fri, Apr 21, 2017	34.25	34.35	33.80	34.05
4842	NASDAQ	FARO	Thu, Apr 20, 2017	33.55	34.35	33.55	34.15
4841	NASDAQ	FARO	Wed, Apr 19, 2017	33.60	33.60	32.70	33.35
4840	NASDAQ	FARO	Tue, Apr 18, 2017	32.30	33.00	32.30	32.95
4839	NASDAQ	FARO	Mon, Apr 17, 2017	32.15	32.55	32.05	32.45
4838	NASDAQ	FARO	Thu, Apr 13, 2017	32.30	32.65	31.90	32.00
4837	NASDAQ	FARO	Wed, Apr 12, 2017	33.25	33.30	32.35	32.40
4836	NASDAQ	FARO	Tue, Apr 11, 2017	33.00	33.50	32.70	33.50
4835	NASDAQ	FARO	Mon, Apr 10, 2017	33.65	34.20	32.95	33.10
4834	NASDAQ	FARO	Fri, Apr 7, 2017	33.55	33.75	33.25	33.75
4833	NASDAQ	FARO	Thu, Apr 6, 2017	33.00	33.80	32.80	33.75
4832	NASDAQ	FARO	Wed, Apr 5, 2017	34.15	34.40	33.05	33.05
4831	NASDAQ	FARO	Tue, Apr 4, 2017	33.65	34.30	33.55	33.90
4830	NASDAQ	FARO	Mon, Apr 3, 2017	35.75	35.80	33.70	33.90
4829	NASDAQ	FARO	Fri, Mar 31, 2017	35.85	36.00	35.05	35.75
4828	NASDAQ	FARO	Thu, Mar 30, 2017	34.95	35.90	34.70	35.80
4827	NASDAQ	FARO	Wed, Mar 29, 2017	34.85	35.10	34.50	35.00
4826	NASDAQ	FARO	Tue, Mar 28, 2017	33.80	35.10	33.55	35.00
4825	NASDAQ	FARO	Mon, Mar 27, 2017	33.65	34.35	33.60	33.95
4824	NASDAQ	FARO	Fri, Mar 24, 2017	34.60	35.05	34.10	34.20
4823	NASDAQ	FARO	Thu, Mar 23, 2017	33.40	34.75	33.40	34.45
4822	NASDAQ	FARO	Wed, Mar 22, 2017	33.75	34.15	33.10	33.40
4821	NASDAQ	FARO	Tue, Mar 21, 2017	35.70	35.70	33.75	33.75
4820	NASDAQ	FARO	Mon, Mar 20, 2017	36.75	36.75	35.40	35.40
4819	NASDAQ	FARO	Fri, Mar 17, 2017	35.50	37.00	35.35	36.80
4818	NASDAQ	FARO	Thu, Mar 16, 2017	35.95	36.15	35.50	35.65
4817	NASDAQ	FARO	Wed, Mar 15, 2017	34.70	35.75	34.45	35.45
4816	NASDAQ	FARO	Tue, Mar 14, 2017	34.25	34.98	34.10	34.55
4815	NASDAQ	FARO	Mon, Mar 13, 2017	34.25	34.70	34.05	34.45
4814	NASDAQ	FARO	Fri, Mar 10, 2017	34.00	34.50	33.80	34.40
4813	NASDAQ	FARO	Thu, Mar 9, 2017	34.15	34.35	33.65	33.80
4812	NASDAQ	FARO	Wed, Mar 8, 2017	34.60	34.65	34.00	34.00
4811	NASDAQ	FARO	Tue, Mar 7, 2017	34.55	35.30	34.40	34.50
4810	NASDAQ	FARO	Mon, Mar 6, 2017	34.40	34.85	34.30	34.60
4809	NASDAQ	FARO	Fri, Mar 3, 2017	35.15	35.40	34.40	34.55
4808	NASDAQ	FARO	Thu, Mar 2, 2017	35.20	35.25	34.98	35.20
4807	NASDAQ	FARO	Wed, Mar 1, 2017	35.15	35.50	34.90	35.40
4806	NASDAQ	FARO	Tue, Feb 28, 2017	34.70	34.70	33.80	34.50
4805	NASDAQ	FARO	Mon, Feb 27, 2017	35.00	35.20	34.40	34.75
4804	NASDAQ	FARO	Fri, Feb 24, 2017	35.40	35.63	34.75	35.10
4803	NASDAQ	FARO	Thu, Feb 23, 2017	36.20	38.80	33.55	35.90
4802	NASDAQ	FARO	Wed, Feb 22, 2017	38.20	38.95	38.09	38.85
4801	NASDAQ	FARO	Tue, Feb 21, 2017	38.50	38.70	37.70	38.40
4800	NASDAQ	FARO	Fri, Feb 17, 2017	37.45	38.65	37.31	38.30
4799	NASDAQ	FARO	Thu, Feb 16, 2017	38.00	38.25	37.15	37.45
4798	NASDAQ	FARO	Wed, Feb 15, 2017	37.85	38.15	37.30	38.05
4797	NASDAQ	FARO	Tue, Feb 14, 2017	37.50	38.40	37.20	37.85
4796	NASDAQ	FARO	Mon, Feb 13, 2017	37.25	37.70	37.25	37.55
4795	NASDAQ	FARO	Fri, Feb 10, 2017	37.55	37.55	36.75	37.05
4794	NASDAQ	FARO	Thu, Feb 9, 2017	36.35	37.60	36.35	37.30
4793	NASDAQ	FARO	Wed, Feb 8, 2017	36.50	36.90	36.25	36.40
4792	NASDAQ	FARO	Tue, Feb 7, 2017	37.35	37.35	36.50	36.70
4791	NASDAQ	FARO	Mon, Feb 6, 2017	38.20	38.20	37.10	37.20
4790	NASDAQ	FARO	Fri, Feb 3, 2017	38.20	38.50	37.85	38.40
4789	NASDAQ	FARO	Thu, Feb 2, 2017	37.95	38.10	37.65	38.05
4788	NASDAQ	FARO	Wed, Feb 1, 2017	37.45	38.40	37.15	37.95
4787	NASDAQ	FARO	Tue, Jan 31, 2017	36.60	37.25	36.40	37.10
4786	NASDAQ	FARO	Mon, Jan 30, 2017	36.80	36.90	36.15	36.75
4785	NASDAQ	FARO	Fri, Jan 27, 2017	37.40	37.60	36.85	37.20
4784	NASDAQ	FARO	Thu, Jan 26, 2017	38.10	38.10	36.55	37.05
4783	NASDAQ	FARO	Wed, Jan 25, 2017	37.40	38.15	37.30	37.90
4782	NASDAQ	FARO	Tue, Jan 24, 2017	37.50	37.50	37.20	37.35
4781	NASDAQ	FARO	Mon, Jan 23, 2017	37.10	37.40	36.90	37.35
4780	NASDAQ	FARO	Fri, Jan 20, 2017	37.30	37.55	36.80	37.30
4779	NASDAQ	FARO	Thu, Jan 19, 2017	37.90	38.30	36.95	37.20
4778	NASDAQ	FARO	Wed, Jan 18, 2017	37.15	38.85	35.90	37.90
4777	NASDAQ	FARO	Tue, Jan 17, 2017	37.95	38.00	36.75	36.95
4776	NASDAQ	FARO	Fri, Jan 13, 2017	37.95	38.55	37.80	38.35
4775	NASDAQ	FARO	Thu, Jan 12, 2017	38.05	38.05	37.10	37.75
4774	NASDAQ	FARO	Wed, Jan 11, 2017	38.30	38.60	38.05	38.35
4773	NASDAQ	FARO	Tue, Jan 10, 2017	38.10	38.85	37.90	38.35
4772	NASDAQ	FARO	Mon, Jan 9, 2017	38.05	38.40	37.63	37.95
4771	NASDAQ	FARO	Fri, Jan 6, 2017	38.10	38.80	37.65	38.20
4770	NASDAQ	FARO	Thu, Jan 5, 2017	38.20	38.20	36.95	37.95
4769	NASDAQ	FARO	Wed, Jan 4, 2017	37.45	38.45	37.30	38.33
4768	NASDAQ	FARO	Tue, Jan 3, 2017	36.55	37.25	35.75	37.20
4767	NASDAQ	FARO	Fri, Dec 30, 2016	36.45	36.45	35.80	36.00
4766	NASDAQ	FARO	Thu, Dec 29, 2016	36.45	36.65	35.85	36.40
4765	NASDAQ	FARO	Wed, Dec 28, 2016	36.95	36.95	35.75	36.30
4764	NASDAQ	FARO	Tue, Dec 27, 2016	36.40	37.40	36.40	36.80
4763	NASDAQ	FARO	Fri, Dec 23, 2016	36.70	36.80	36.20	36.50
4762	NASDAQ	FARO	Thu, Dec 22, 2016	37.05	37.07	36.40	36.70
4761	NASDAQ	FARO	Wed, Dec 21, 2016	36.20	37.65	36.20	37.25
4760	NASDAQ	FARO	Tue, Dec 20, 2016	37.60	38.00	35.35	36.35
4759	NASDAQ	FARO	Mon, Dec 19, 2016	38.25	38.40	37.50	37.60
4758	NASDAQ	FARO	Fri, Dec 16, 2016	38.70	39.45	37.80	38.70
4757	NASDAQ	FARO	Thu, Dec 15, 2016	38.45	38.90	38.25	38.50
4756	NASDAQ	FARO	Wed, Dec 14, 2016	39.00	39.45	38.20	38.35
4755	NASDAQ	FARO	Tue, Dec 13, 2016	39.70	40.00	39.05	39.25
4754	NASDAQ	FARO	Mon, Dec 12, 2016	39.70	40.05	39.00	39.40
4753	NASDAQ	FARO	Fri, Dec 9, 2016	40.15	40.15	39.20	39.80
4752	NASDAQ	FARO	Thu, Dec 8, 2016	39.25	39.85	38.00	39.80
4751	NASDAQ	FARO	Wed, Dec 7, 2016	37.75	39.15	37.35	39.05
4750	NASDAQ	FARO	Tue, Dec 6, 2016	37.25	37.95	36.60	37.70
4749	NASDAQ	FARO	Mon, Dec 5, 2016	36.70	37.15	36.25	37.05
4748	NASDAQ	FARO	Fri, Dec 2, 2016	36.35	36.70	36.15	36.35
4747	NASDAQ	FARO	Thu, Dec 1, 2016	36.50	37.25	36.05	36.20
4746	NASDAQ	FARO	Wed, Nov 30, 2016	36.95	37.35	36.15	36.40
4745	NASDAQ	FARO	Tue, Nov 29, 2016	36.95	37.35	36.50	36.80
4744	NASDAQ	FARO	Mon, Nov 28, 2016	37.05	37.30	36.60	36.80
4743	NASDAQ	FARO	Fri, Nov 25, 2016	36.53	37.50	36.53	37.25
4742	NASDAQ	FARO	Wed, Nov 23, 2016	37.45	37.45	36.50	37.20
4741	NASDAQ	FARO	Tue, Nov 22, 2016	36.45	37.50	36.45	37.45
4740	NASDAQ	FARO	Mon, Nov 21, 2016	35.45	36.35	35.45	36.35
4739	NASDAQ	FARO	Fri, Nov 18, 2016	35.50	35.76	34.85	35.35
4738	NASDAQ	FARO	Thu, Nov 17, 2016	35.45	35.75	35.10	35.35
4737	NASDAQ	FARO	Wed, Nov 16, 2016	34.75	35.35	34.35	35.35
4736	NASDAQ	FARO	Tue, Nov 15, 2016	34.50	35.15	33.85	34.90
4735	NASDAQ	FARO	Mon, Nov 14, 2016	35.30	36.30	34.20	34.50
4734	NASDAQ	FARO	Fri, Nov 11, 2016	33.55	35.15	32.25	34.90
4733	NASDAQ	FARO	Thu, Nov 10, 2016	33.00	34.00	32.20	33.50
4732	NASDAQ	FARO	Wed, Nov 9, 2016	30.50	33.05	29.70	33.05
4731	NASDAQ	FARO	Tue, Nov 8, 2016	31.20	31.30	30.64	31.10
4730	NASDAQ	FARO	Mon, Nov 7, 2016	30.85	31.68	30.30	31.10
4729	NASDAQ	FARO	Fri, Nov 4, 2016	30.05	30.25	29.35	30.05
4728	NASDAQ	FARO	Thu, Nov 3, 2016	30.50	30.55	29.80	30.05
4727	NASDAQ	FARO	Wed, Nov 2, 2016	31.10	31.80	29.00	30.55
4726	NASDAQ	FARO	Tue, Nov 1, 2016	33.45	33.90	32.30	33.15
4725	NASDAQ	FARO	Mon, Oct 31, 2016	33.75	33.85	33.45	33.55
4724	NASDAQ	FARO	Fri, Oct 28, 2016	33.70	34.20	33.45	33.70
4723	NASDAQ	FARO	Thu, Oct 27, 2016	34.70	35.25	33.60	33.65
4722	NASDAQ	FARO	Wed, Oct 26, 2016	34.35	35.35	34.35	34.65
4721	NASDAQ	FARO	Tue, Oct 25, 2016	34.70	35.25	34.10	34.50
4720	NASDAQ	FARO	Mon, Oct 24, 2016	34.85	35.25	34.60	34.85
4719	NASDAQ	FARO	Fri, Oct 21, 2016	33.50	34.50	33.50	34.45
4718	NASDAQ	FARO	Thu, Oct 20, 2016	34.05	34.55	33.85	33.95
4717	NASDAQ	FARO	Wed, Oct 19, 2016	34.80	34.80	34.15	34.30
4716	NASDAQ	FARO	Tue, Oct 18, 2016	34.90	35.25	34.40	34.75
4715	NASDAQ	FARO	Mon, Oct 17, 2016	34.70	35.00	34.40	34.55
4714	NASDAQ	FARO	Fri, Oct 14, 2016	34.34	34.96	33.52	34.75
4713	NASDAQ	FARO	Thu, Oct 13, 2016	35.37	35.37	34.16	34.25
4712	NASDAQ	FARO	Wed, Oct 12, 2016	35.27	35.77	35.16	35.68
4711	NASDAQ	FARO	Tue, Oct 11, 2016	36.35	36.35	35.06	35.35
4710	NASDAQ	FARO	Mon, Oct 10, 2016	35.91	36.47	35.91	36.36
4709	NASDAQ	FARO	Fri, Oct 7, 2016	36.12	36.12	35.46	35.69
4708	NASDAQ	FARO	Thu, Oct 6, 2016	36.72	36.83	35.49	36.17
4707	NASDAQ	FARO	Wed, Oct 5, 2016	35.65	36.83	35.33	36.72
4706	NASDAQ	FARO	Tue, Oct 4, 2016	35.62	35.96	35.30	35.34
4705	NASDAQ	FARO	Mon, Oct 3, 2016	35.65	35.85	35.39	35.53
4704	NASDAQ	FARO	Fri, Sep 30, 2016	35.69	36.19	35.60	35.95
4703	NASDAQ	FARO	Thu, Sep 29, 2016	36.55	36.81	35.26	35.62
4702	NASDAQ	FARO	Wed, Sep 28, 2016	36.11	36.87	35.95	36.65
4701	NASDAQ	FARO	Tue, Sep 27, 2016	35.29	36.16	35.09	36.09
4700	NASDAQ	FARO	Mon, Sep 26, 2016	35.87	35.99	35.30	35.39
4699	NASDAQ	FARO	Fri, Sep 23, 2016	36.28	36.43	35.69	35.89
4698	NASDAQ	FARO	Thu, Sep 22, 2016	35.67	36.55	35.60	36.35
4697	NASDAQ	FARO	Wed, Sep 21, 2016	35.10	35.44	32.26	35.33
4696	NASDAQ	FARO	Tue, Sep 20, 2016	35.68	35.73	34.74	35.02
4695	NASDAQ	FARO	Mon, Sep 19, 2016	33.71	36.08	33.71	35.60
4694	NASDAQ	FARO	Fri, Sep 16, 2016	32.59	34.04	32.31	33.60
4693	NASDAQ	FARO	Thu, Sep 15, 2016	32.39	32.70	32.28	32.64
4692	NASDAQ	FARO	Wed, Sep 14, 2016	32.87	32.87	32.28	32.38
4691	NASDAQ	FARO	Tue, Sep 13, 2016	33.19	33.55	32.77	32.80
4690	NASDAQ	FARO	Mon, Sep 12, 2016	33.23	33.65	33.15	33.61
4689	NASDAQ	FARO	Fri, Sep 9, 2016	34.00	34.09	32.58	33.38
4688	NASDAQ	FARO	Thu, Sep 8, 2016	34.40	34.71	33.90	34.38
4687	NASDAQ	FARO	Wed, Sep 7, 2016	33.14	34.74	32.84	34.55
4686	NASDAQ	FARO	Tue, Sep 6, 2016	33.35	33.38	33.02	33.14
4685	NASDAQ	FARO	Fri, Sep 2, 2016	33.40	33.40	32.75	33.30
4684	NASDAQ	FARO	Thu, Sep 1, 2016	32.61	33.52	32.50	33.16
4683	NASDAQ	FARO	Wed, Aug 31, 2016	33.40	33.43	32.50	32.60
4682	NASDAQ	FARO	Tue, Aug 30, 2016	34.15	34.39	33.32	33.43
4681	NASDAQ	FARO	Mon, Aug 29, 2016	33.82	34.30	33.65	34.06
4680	NASDAQ	FARO	Fri, Aug 26, 2016	33.28	33.87	33.19	33.62
4679	NASDAQ	FARO	Thu, Aug 25, 2016	33.23	33.94	33.00	33.30
4678	NASDAQ	FARO	Wed, Aug 24, 2016	31.62	33.79	31.62	33.30
4677	NASDAQ	FARO	Tue, Aug 23, 2016	31.85	32.18	31.57	31.62
4676	NASDAQ	FARO	Mon, Aug 22, 2016	31.28	32.00	31.14	31.70
4675	NASDAQ	FARO	Fri, Aug 19, 2016	31.48	31.68	31.25	31.46
4674	NASDAQ	FARO	Thu, Aug 18, 2016	31.69	31.93	31.17	31.67
4673	NASDAQ	FARO	Wed, Aug 17, 2016	32.30	32.50	31.66	31.66
4672	NASDAQ	FARO	Tue, Aug 16, 2016	32.41	32.61	31.94	32.23
4671	NASDAQ	FARO	Mon, Aug 15, 2016	32.17	32.79	31.68	32.45
4670	NASDAQ	FARO	Fri, Aug 12, 2016	32.23	32.54	31.95	32.00
4669	NASDAQ	FARO	Thu, Aug 11, 2016	32.56	32.90	32.08	32.31
4668	NASDAQ	FARO	Wed, Aug 10, 2016	33.20	33.25	32.32	32.45
4667	NASDAQ	FARO	Tue, Aug 9, 2016	32.97	33.39	32.57	33.09
4666	NASDAQ	FARO	Mon, Aug 8, 2016	32.60	33.12	32.12	32.99
4665	NASDAQ	FARO	Fri, Aug 5, 2016	32.82	33.20	32.44	32.68
4664	NASDAQ	FARO	Thu, Aug 4, 2016	32.11	32.79	32.00	32.52
4663	NASDAQ	FARO	Wed, Aug 3, 2016	31.55	33.30	30.20	32.25
4662	NASDAQ	FARO	Tue, Aug 2, 2016	35.70	36.00	34.29	34.29
4661	NASDAQ	FARO	Mon, Aug 1, 2016	34.98	36.02	34.63	35.64
4660	NASDAQ	FARO	Fri, Jul 29, 2016	35.10	35.68	34.56	34.88
4659	NASDAQ	FARO	Thu, Jul 28, 2016	35.91	36.00	34.62	35.25
4658	NASDAQ	FARO	Wed, Jul 27, 2016	35.80	36.12	35.46	35.98
4657	NASDAQ	FARO	Tue, Jul 26, 2016	35.16	35.85	34.94	35.71
4656	NASDAQ	FARO	Mon, Jul 25, 2016	35.57	35.71	35.17	35.33
4655	NASDAQ	FARO	Fri, Jul 22, 2016	35.31	35.85	34.91	35.58
4654	NASDAQ	FARO	Thu, Jul 21, 2016	35.67	36.00	35.17	35.24
4653	NASDAQ	FARO	Wed, Jul 20, 2016	35.96	36.00	35.42	35.74
4652	NASDAQ	FARO	Tue, Jul 19, 2016	35.62	36.07	35.60	35.77
4651	NASDAQ	FARO	Mon, Jul 18, 2016	35.52	36.00	35.38	35.68
4650	NASDAQ	FARO	Fri, Jul 15, 2016	35.09	35.68	34.95	35.46
4649	NASDAQ	FARO	Thu, Jul 14, 2016	35.88	36.33	34.83	35.03
4648	NASDAQ	FARO	Wed, Jul 13, 2016	34.20	35.65	34.08	35.57
4647	NASDAQ	FARO	Tue, Jul 12, 2016	34.05	34.95	33.57	34.05
4646	NASDAQ	FARO	Mon, Jul 11, 2016	33.24	34.25	32.85	33.78
4645	NASDAQ	FARO	Fri, Jul 8, 2016	32.81	33.45	32.81	32.94
4644	NASDAQ	FARO	Thu, Jul 7, 2016	32.45	32.73	32.24	32.39
4643	NASDAQ	FARO	Wed, Jul 6, 2016	32.49	33.21	32.22	32.29
4642	NASDAQ	FARO	Tue, Jul 5, 2016	33.07	33.33	32.61	32.64
4641	NASDAQ	FARO	Fri, Jul 1, 2016	33.69	34.18	33.24	33.33
4640	NASDAQ	FARO	Thu, Jun 30, 2016	33.12	33.87	32.67	33.83
4639	NASDAQ	FARO	Wed, Jun 29, 2016	32.65	33.21	32.34	33.07
4638	NASDAQ	FARO	Tue, Jun 28, 2016	31.07	32.33	31.05	32.19
4637	NASDAQ	FARO	Mon, Jun 27, 2016	32.43	32.43	30.65	30.79
4636	NASDAQ	FARO	Fri, Jun 24, 2016	34.21	34.67	32.57	32.81
4635	NASDAQ	FARO	Thu, Jun 23, 2016	35.69	36.22	35.02	36.01
4634	NASDAQ	FARO	Wed, Jun 22, 2016	35.56	35.96	35.21	35.37
4633	NASDAQ	FARO	Tue, Jun 21, 2016	35.71	35.84	35.25	35.68
4632	NASDAQ	FARO	Mon, Jun 20, 2016	36.03	36.16	35.66	35.67
4631	NASDAQ	FARO	Fri, Jun 17, 2016	35.94	36.00	35.33	35.62
4630	NASDAQ	FARO	Thu, Jun 16, 2016	35.55	36.10	34.85	36.04
4629	NASDAQ	FARO	Wed, Jun 15, 2016	35.71	36.50	35.57	35.88
4628	NASDAQ	FARO	Tue, Jun 14, 2016	35.31	35.57	34.35	35.53
4627	NASDAQ	FARO	Mon, Jun 13, 2016	35.90	35.90	35.36	35.43
4626	NASDAQ	FARO	Fri, Jun 10, 2016	36.42	36.78	35.95	36.12
4625	NASDAQ	FARO	Thu, Jun 9, 2016	37.45	37.56	36.75	37.09
4624	NASDAQ	FARO	Wed, Jun 8, 2016	37.51	38.01	37.28	37.76
4623	NASDAQ	FARO	Tue, Jun 7, 2016	37.53	37.82	37.12	37.46
4622	NASDAQ	FARO	Mon, Jun 6, 2016	36.98	37.90	36.87	37.61
4621	NASDAQ	FARO	Fri, Jun 3, 2016	37.19	37.19	36.46	37.06
4620	NASDAQ	FARO	Thu, Jun 2, 2016	36.85	37.10	36.37	37.07
4619	NASDAQ	FARO	Wed, Jun 1, 2016	35.31	37.25	35.14	37.15
4618	NASDAQ	FARO	Tue, May 31, 2016	35.23	35.60	34.70	35.39
4617	NASDAQ	FARO	Fri, May 27, 2016	34.37	35.50	34.21	35.21
4616	NASDAQ	FARO	Thu, May 26, 2016	34.37	34.66	33.39	34.47
4615	NASDAQ	FARO	Wed, May 25, 2016	34.25	34.60	34.05	34.41
4614	NASDAQ	FARO	Tue, May 24, 2016	33.69	34.31	33.21	34.25
4613	NASDAQ	FARO	Mon, May 23, 2016	33.52	34.15	33.09	33.36
4612	NASDAQ	FARO	Fri, May 20, 2016	33.22	33.89	32.70	33.63
4611	NASDAQ	FARO	Thu, May 19, 2016	32.62	33.29	32.24	33.00
4610	NASDAQ	FARO	Wed, May 18, 2016	32.50	33.41	32.30	32.94
4609	NASDAQ	FARO	Tue, May 17, 2016	33.50	34.45	32.43	32.83
4608	NASDAQ	FARO	Mon, May 16, 2016	33.00	33.83	32.99	33.46
4607	NASDAQ	FARO	Fri, May 13, 2016	33.05	34.22	32.86	32.97
4606	NASDAQ	FARO	Thu, May 12, 2016	33.44	34.21	32.66	33.12
4605	NASDAQ	FARO	Wed, May 11, 2016	34.01	34.33	33.14	33.19
4604	NASDAQ	FARO	Tue, May 10, 2016	33.23	34.88	33.23	34.37
4603	NASDAQ	FARO	Mon, May 9, 2016	34.39	34.41	33.34	33.56
4602	NASDAQ	FARO	Fri, May 6, 2016	34.49	35.10	33.67	34.26
4601	NASDAQ	FARO	Thu, May 5, 2016	33.82	35.78	33.61	34.84
4600	NASDAQ	FARO	Wed, May 4, 2016	30.77	34.79	29.81	33.13
4599	NASDAQ	FARO	Tue, May 3, 2016	28.81	29.33	27.87	28.05
4598	NASDAQ	FARO	Mon, May 2, 2016	29.24	29.36	28.63	29.21
4597	NASDAQ	FARO	Fri, Apr 29, 2016	29.45	29.45	28.73	29.04
4596	NASDAQ	FARO	Thu, Apr 28, 2016	29.48	29.97	29.42	29.60
4595	NASDAQ	FARO	Wed, Apr 27, 2016	29.77	29.95	29.25	29.69
4594	NASDAQ	FARO	Tue, Apr 26, 2016	29.88	30.34	29.28	30.03
4593	NASDAQ	FARO	Mon, Apr 25, 2016	29.73	29.94	29.39	29.94
4592	NASDAQ	FARO	Fri, Apr 22, 2016	29.89	30.37	29.51	29.71
4591	NASDAQ	FARO	Thu, Apr 21, 2016	30.62	30.70	29.90	29.99
4590	NASDAQ	FARO	Wed, Apr 20, 2016	30.14	30.80	29.92	30.54
4589	NASDAQ	FARO	Tue, Apr 19, 2016	30.67	31.26	30.21	30.24
4588	NASDAQ	FARO	Mon, Apr 18, 2016	30.12	30.86	29.96	30.45
4587	NASDAQ	FARO	Fri, Apr 15, 2016	30.26	30.74	30.04	30.38
4586	NASDAQ	FARO	Thu, Apr 14, 2016	30.24	30.77	30.00	30.36
4585	NASDAQ	FARO	Wed, Apr 13, 2016	30.11	30.29	29.96	30.24
4584	NASDAQ	FARO	Tue, Apr 12, 2016	29.48	30.37	29.46	29.74
4583	NASDAQ	FARO	Mon, Apr 11, 2016	30.76	30.76	29.16	29.60
4582	NASDAQ	FARO	Fri, Apr 8, 2016	30.22	31.00	30.22	30.48
4581	NASDAQ	FARO	Thu, Apr 7, 2016	30.37	30.37	29.24	29.86
4580	NASDAQ	FARO	Wed, Apr 6, 2016	30.37	30.70	29.90	30.68
4579	NASDAQ	FARO	Tue, Apr 5, 2016	31.49	31.49	31.49	30.48
4578	NASDAQ	FARO	Mon, Apr 4, 2016	32.42	32.65	31.34	31.49
4577	NASDAQ	FARO	Fri, Apr 1, 2016	31.83	32.40	31.40	32.40
4576	NASDAQ	FARO	Thu, Mar 31, 2016	31.58	32.07	31.33	31.61
4575	NASDAQ	FARO	Wed, Mar 30, 2016	32.63	32.80	31.59	31.61
4574	NASDAQ	FARO	Tue, Mar 29, 2016	30.76	32.25	30.66	30.90
4573	NASDAQ	FARO	Mon, Mar 28, 2016	31.49	31.49	30.18	30.23
4572	NASDAQ	FARO	Thu, Mar 24, 2016	30.59	31.16	30.28	31.28
4571	NASDAQ	FARO	Wed, Mar 23, 2016	31.39	31.54	30.75	30.75
4570	NASDAQ	FARO	Tue, Mar 22, 2016	32.43	32.43	31.62	31.65
4569	NASDAQ	FARO	Mon, Mar 21, 2016	32.38	32.98	32.37	32.48
4568	NASDAQ	FARO	Fri, Mar 18, 2016	33.22	33.43	32.33	32.64
4567	NASDAQ	FARO	Thu, Mar 17, 2016	32.13	33.12	31.82	33.02
4566	NASDAQ	FARO	Wed, Mar 16, 2016	31.61	32.31	31.61	32.25
4565	NASDAQ	FARO	Tue, Mar 15, 2016	32.34	32.34	32.34	31.77
4564	NASDAQ	FARO	Mon, Mar 14, 2016	32.96	33.12	32.25	32.34
4563	NASDAQ	FARO	Fri, Mar 11, 2016	32.60	33.21	31.99	32.90
4562	NASDAQ	FARO	Thu, Mar 10, 2016	33.14	33.94	32.76	33.03
4561	NASDAQ	FARO	Wed, Mar 9, 2016	33.63	33.63	33.63	33.03
4560	NASDAQ	FARO	Tue, Mar 8, 2016	35.05	35.05	33.57	35.18
4559	NASDAQ	FARO	Mon, Mar 7, 2016	33.79	35.24	33.79	35.18
4558	NASDAQ	FARO	Fri, Mar 4, 2016	33.60	33.60	33.60	34.08
4557	NASDAQ	FARO	Thu, Mar 3, 2016	33.05	33.05	33.05	33.60
4556	NASDAQ	FARO	Wed, Mar 2, 2016	31.69	33.10	30.97	31.64
4555	NASDAQ	FARO	Tue, Mar 1, 2016	32.05	32.05	32.05	31.64
4554	NASDAQ	FARO	Mon, Feb 29, 2016	30.00	32.30	30.00	32.05
4553	NASDAQ	FARO	Fri, Feb 26, 2016	30.30	30.30	30.30	30.00
4552	NASDAQ	FARO	Thu, Feb 25, 2016	30.25	33.33	29.54	30.30
4551	NASDAQ	FARO	Wed, Feb 24, 2016	26.11	27.49	25.90	26.95
4550	NASDAQ	FARO	Tue, Feb 23, 2016	26.44	27.26	26.24	26.47
4549	NASDAQ	FARO	Mon, Feb 22, 2016	26.40	27.12	25.53	26.41
4548	NASDAQ	FARO	Fri, Feb 19, 2016	25.55	26.51	25.55	26.00
4547	NASDAQ	FARO	Thu, Feb 18, 2016	25.93	26.38	25.33	25.75
4546	NASDAQ	FARO	Wed, Feb 17, 2016	25.56	26.30	25.56	26.07
4545	NASDAQ	FARO	Tue, Feb 16, 2016	25.03	26.00	24.71	25.44
4544	NASDAQ	FARO	Fri, Feb 12, 2016	24.23	25.32	23.49	24.64
4543	NASDAQ	FARO	Thu, Feb 11, 2016	23.44	24.22	23.28	23.92
4542	NASDAQ	FARO	Wed, Feb 10, 2016	24.47	25.37	24.00	24.05
4541	NASDAQ	FARO	Tue, Feb 9, 2016	24.18	24.83	23.98	24.17
4540	NASDAQ	FARO	Mon, Feb 8, 2016	24.23	25.41	23.77	24.51
4539	NASDAQ	FARO	Fri, Feb 5, 2016	25.32	26.14	24.59	24.72
4538	NASDAQ	FARO	Thu, Feb 4, 2016	24.87	26.02	24.87	25.46
4537	NASDAQ	FARO	Wed, Feb 3, 2016	24.91	25.59	24.34	24.92
4536	NASDAQ	FARO	Tue, Feb 2, 2016	24.48	24.99	24.17	24.69
4535	NASDAQ	FARO	Mon, Feb 1, 2016	25.40	26.23	24.78	24.92
4534	NASDAQ	FARO	Fri, Jan 29, 2016	24.11	25.73	24.11	25.67
4533	NASDAQ	FARO	Thu, Jan 28, 2016	24.34	24.47	23.64	24.00
4532	NASDAQ	FARO	Wed, Jan 27, 2016	24.68	24.85	23.93	23.99
4531	NASDAQ	FARO	Tue, Jan 26, 2016	23.32	25.07	22.86	24.80
4530	NASDAQ	FARO	Mon, Jan 25, 2016	23.92	24.18	23.02	23.10
4529	NASDAQ	FARO	Fri, Jan 22, 2016	24.82	25.41	23.97	24.14
4528	NASDAQ	FARO	Thu, Jan 21, 2016	22.55	25.88	21.95	24.33
4527	NASDAQ	FARO	Wed, Jan 20, 2016	21.21	22.07	20.72	21.62
4526	NASDAQ	FARO	Tue, Jan 19, 2016	23.20	23.64	21.35	21.67
4525	NASDAQ	FARO	Fri, Jan 15, 2016	22.85	23.11	22.26	22.92
4524	NASDAQ	FARO	Thu, Jan 14, 2016	23.41	24.38	22.84	23.59
4523	NASDAQ	FARO	Wed, Jan 13, 2016	24.53	24.93	23.02	23.24
4522	NASDAQ	FARO	Tue, Jan 12, 2016	24.78	25.00	23.90	24.45
4521	NASDAQ	FARO	Mon, Jan 11, 2016	24.57	24.83	23.94	24.52
4520	NASDAQ	FARO	Fri, Jan 8, 2016	25.92	26.16	24.45	24.53
4519	NASDAQ	FARO	Thu, Jan 7, 2016	27.65	27.65	25.93	26.07
4518	NASDAQ	FARO	Wed, Jan 6, 2016	27.98	28.56	27.76	28.26
4517	NASDAQ	FARO	Tue, Jan 5, 2016	28.70	29.29	27.86	28.48
4516	NASDAQ	FARO	Mon, Jan 4, 2016	28.87	29.40	27.81	28.55
4515	NASDAQ	FARO	Thu, Dec 31, 2015	30.25	30.46	29.33	29.52
4514	NASDAQ	FARO	Wed, Dec 30, 2015	30.00	30.44	29.83	30.25
4513	NASDAQ	FARO	Tue, Dec 29, 2015	30.18	30.46	29.26	30.16
4512	NASDAQ	FARO	Mon, Dec 28, 2015	30.23	30.32	29.44	29.99
4511	NASDAQ	FARO	Thu, Dec 24, 2015	30.21	30.70	30.12	30.44
4510	NASDAQ	FARO	Wed, Dec 23, 2015	29.95	30.78	29.63	30.28
4509	NASDAQ	FARO	Tue, Dec 22, 2015	29.91	29.97	27.25	29.85
4508	NASDAQ	FARO	Mon, Dec 21, 2015	29.58	29.90	28.58	29.78
4507	NASDAQ	FARO	Fri, Dec 18, 2015	28.55	28.79	27.33	27.61
4506	NASDAQ	FARO	Thu, Dec 17, 2015	29.16	29.63	28.42	28.71
4505	NASDAQ	FARO	Wed, Dec 16, 2015	28.19	29.15	28.05	29.05
4504	NASDAQ	FARO	Tue, Dec 15, 2015	27.80	28.02	27.21	27.99
4503	NASDAQ	FARO	Mon, Dec 14, 2015	27.75	28.47	27.06	27.63
4502	NASDAQ	FARO	Fri, Dec 11, 2015	28.35	29.37	27.50	27.78
4501	NASDAQ	FARO	Thu, Dec 10, 2015	28.90	29.09	28.61	28.86
4500	NASDAQ	FARO	Wed, Dec 9, 2015	29.39	29.79	28.62	28.96
4499	NASDAQ	FARO	Tue, Dec 8, 2015	29.23	29.80	29.04	29.51
4498	NASDAQ	FARO	Mon, Dec 7, 2015	29.85	29.85	29.30	29.54
4497	NASDAQ	FARO	Fri, Dec 4, 2015	29.65	30.39	29.50	29.98
4496	NASDAQ	FARO	Thu, Dec 3, 2015	30.06	30.29	29.50	29.66
4495	NASDAQ	FARO	Wed, Dec 2, 2015	29.95	30.15	29.35	29.86
4494	NASDAQ	FARO	Tue, Dec 1, 2015	30.26	30.55	29.50	30.03
4493	NASDAQ	FARO	Mon, Nov 30, 2015	30.38	30.38	29.82	30.09
4492	NASDAQ	FARO	Fri, Nov 27, 2015	30.26	30.65	30.01	30.54
4491	NASDAQ	FARO	Wed, Nov 25, 2015	31.35	31.35	29.96	30.32
4490	NASDAQ	FARO	Tue, Nov 24, 2015	29.36	30.81	29.36	30.69
4489	NASDAQ	FARO	Mon, Nov 23, 2015	29.50	29.70	29.30	29.55
4488	NASDAQ	FARO	Fri, Nov 20, 2015	29.73	29.97	29.19	29.62
4487	NASDAQ	FARO	Thu, Nov 19, 2015	29.72	30.08	29.39	29.58
4486	NASDAQ	FARO	Wed, Nov 18, 2015	29.03	30.59	29.02	29.99
4485	NASDAQ	FARO	Tue, Nov 17, 2015	27.64	28.13	26.93	27.84
4484	NASDAQ	FARO	Mon, Nov 16, 2015	26.22	27.71	26.17	27.56
4483	NASDAQ	FARO	Fri, Nov 13, 2015	26.10	27.26	26.10	26.32
4482	NASDAQ	FARO	Thu, Nov 12, 2015	27.37	27.45	26.24	26.26
4481	NASDAQ	FARO	Wed, Nov 11, 2015	27.81	28.44	27.51	27.64
4480	NASDAQ	FARO	Tue, Nov 10, 2015	27.51	27.82	26.00	27.68
4479	NASDAQ	FARO	Mon, Nov 9, 2015	27.96	28.03	27.21	27.38
4478	NASDAQ	FARO	Fri, Nov 6, 2015	24.96	28.86	24.82	28.26
4477	NASDAQ	FARO	Thu, Nov 5, 2015	24.36	25.24	24.25	24.79
4476	NASDAQ	FARO	Wed, Nov 4, 2015	27.39	28.89	24.25	24.34
4475	NASDAQ	FARO	Tue, Nov 3, 2015	33.66	35.44	33.66	35.25
4474	NASDAQ	FARO	Mon, Nov 2, 2015	33.82	34.31	33.21	33.76
4473	NASDAQ	FARO	Fri, Oct 30, 2015	34.04	34.64	33.61	33.79
4472	NASDAQ	FARO	Thu, Oct 29, 2015	33.77	34.50	33.63	34.06
4471	NASDAQ	FARO	Wed, Oct 28, 2015	32.52	33.94	32.48	33.94
4470	NASDAQ	FARO	Tue, Oct 27, 2015	34.30	34.30	32.30	32.48
4469	NASDAQ	FARO	Mon, Oct 26, 2015	35.38	35.79	34.23	34.38
4468	NASDAQ	FARO	Fri, Oct 23, 2015	35.18	35.67	34.87	35.54
4467	NASDAQ	FARO	Thu, Oct 22, 2015	35.17	35.49	34.68	34.89
4466	NASDAQ	FARO	Wed, Oct 21, 2015	35.84	35.84	34.86	34.95
4465	NASDAQ	FARO	Tue, Oct 20, 2015	35.69	36.25	35.07	35.78
4464	NASDAQ	FARO	Mon, Oct 19, 2015	35.92	36.36	34.76	35.76
4463	NASDAQ	FARO	Fri, Oct 16, 2015	36.60	36.89	35.56	35.99
4462	NASDAQ	FARO	Thu, Oct 15, 2015	35.38	36.83	35.38	36.55
4461	NASDAQ	FARO	Wed, Oct 14, 2015	35.82	36.54	35.17	35.31
4460	NASDAQ	FARO	Tue, Oct 13, 2015	36.81	37.10	35.61	35.76
4459	NASDAQ	FARO	Mon, Oct 12, 2015	38.54	38.83	36.84	36.94
4458	NASDAQ	FARO	Fri, Oct 9, 2015	39.13	40.17	38.45	38.49
4457	NASDAQ	FARO	Thu, Oct 8, 2015	39.52	40.51	39.19	39.52
4456	NASDAQ	FARO	Wed, Oct 7, 2015	38.53	40.38	36.05	39.68
4455	NASDAQ	FARO	Tue, Oct 6, 2015	38.31	39.06	37.42	38.25
4454	NASDAQ	FARO	Mon, Oct 5, 2015	35.93	38.45	35.93	38.28
4453	NASDAQ	FARO	Fri, Oct 2, 2015	34.78	36.06	34.58	36.06
4452	NASDAQ	FARO	Thu, Oct 1, 2015	35.07	35.70	34.83	35.05
4451	NASDAQ	FARO	Wed, Sep 30, 2015	34.64	35.27	34.46	35.00
4450	NASDAQ	FARO	Tue, Sep 29, 2015	34.29	34.63	34.07	34.41
4449	NASDAQ	FARO	Mon, Sep 28, 2015	33.86	35.17	33.60	34.24
4448	NASDAQ	FARO	Fri, Sep 25, 2015	33.81	34.30	32.95	34.07
4447	NASDAQ	FARO	Thu, Sep 24, 2015	34.21	34.35	33.27	33.56
4446	NASDAQ	FARO	Wed, Sep 23, 2015	35.45	35.80	34.00	34.47
4445	NASDAQ	FARO	Tue, Sep 22, 2015	35.44	36.04	35.12	35.34
4444	NASDAQ	FARO	Mon, Sep 21, 2015	36.95	37.64	35.61	35.74
4443	NASDAQ	FARO	Fri, Sep 18, 2015	36.51	37.49	36.47	36.73
4442	NASDAQ	FARO	Thu, Sep 17, 2015	37.29	38.00	37.05	37.15
4441	NASDAQ	FARO	Wed, Sep 16, 2015	36.34	37.97	36.34	37.37
4440	NASDAQ	FARO	Tue, Sep 15, 2015	35.63	36.46	35.63	36.24
4439	NASDAQ	FARO	Mon, Sep 14, 2015	35.64	35.79	35.33	35.61
4438	NASDAQ	FARO	Fri, Sep 11, 2015	35.42	35.65	35.17	35.50
4437	NASDAQ	FARO	Thu, Sep 10, 2015	35.45	36.26	34.86	35.67
4436	NASDAQ	FARO	Wed, Sep 9, 2015	37.40	37.98	34.36	35.50
4435	NASDAQ	FARO	Tue, Sep 8, 2015	37.06	37.99	36.57	37.53
4434	NASDAQ	FARO	Fri, Sep 4, 2015	36.60	37.15	36.00	36.52
4433	NASDAQ	FARO	Thu, Sep 3, 2015	37.59	37.96	37.10	37.17
4432	NASDAQ	FARO	Wed, Sep 2, 2015	38.38	38.38	37.27	37.65
4431	NASDAQ	FARO	Tue, Sep 1, 2015	37.98	39.01	37.57	37.92
4430	NASDAQ	FARO	Mon, Aug 31, 2015	37.78	38.94	37.47	38.85
4429	NASDAQ	FARO	Fri, Aug 28, 2015	37.50	38.08	37.29	38.01
4428	NASDAQ	FARO	Thu, Aug 27, 2015	37.84	38.28	36.85	37.72
4427	NASDAQ	FARO	Wed, Aug 26, 2015	37.90	37.90	36.63	37.56
4426	NASDAQ	FARO	Tue, Aug 25, 2015	38.68	38.68	36.84	37.15
4425	NASDAQ	FARO	Mon, Aug 24, 2015	37.11	38.91	36.16	37.46
4424	NASDAQ	FARO	Fri, Aug 21, 2015	38.24	39.35	37.05	38.92
4423	NASDAQ	FARO	Thu, Aug 20, 2015	39.64	40.64	38.78	39.08
4422	NASDAQ	FARO	Wed, Aug 19, 2015	40.43	41.03	39.47	40.02
4421	NASDAQ	FARO	Tue, Aug 18, 2015	42.02	42.24	40.40	40.68
4420	NASDAQ	FARO	Mon, Aug 17, 2015	41.99	42.79	41.81	42.25
4419	NASDAQ	FARO	Fri, Aug 14, 2015	41.51	42.36	41.30	42.16
4418	NASDAQ	FARO	Thu, Aug 13, 2015	42.47	42.81	41.57	41.73
4417	NASDAQ	FARO	Wed, Aug 12, 2015	41.89	42.91	40.94	42.55
4416	NASDAQ	FARO	Tue, Aug 11, 2015	42.37	42.92	41.78	42.16
4415	NASDAQ	FARO	Mon, Aug 10, 2015	41.62	43.19	41.62	42.92
4414	NASDAQ	FARO	Fri, Aug 7, 2015	41.12	41.54	40.62	41.45
4413	NASDAQ	FARO	Thu, Aug 6, 2015	41.60	42.27	41.00	41.34
4412	NASDAQ	FARO	Wed, Aug 5, 2015	42.04	42.57	40.60	41.65
4411	NASDAQ	FARO	Tue, Aug 4, 2015	43.88	44.05	41.67	41.74
4410	NASDAQ	FARO	Mon, Aug 3, 2015	43.81	43.97	42.41	43.90
4409	NASDAQ	FARO	Fri, Jul 31, 2015	44.64	45.20	43.66	43.89
4408	NASDAQ	FARO	Thu, Jul 30, 2015	41.41	45.92	41.16	44.42
4407	NASDAQ	FARO	Wed, Jul 29, 2015	38.50	39.35	38.36	39.21
4406	NASDAQ	FARO	Tue, Jul 28, 2015	38.11	38.81	36.99	38.53
4405	NASDAQ	FARO	Mon, Jul 27, 2015	37.50	38.44	37.50	37.84
4404	NASDAQ	FARO	Fri, Jul 24, 2015	38.46	39.21	37.80	38.07
4403	NASDAQ	FARO	Thu, Jul 23, 2015	39.33	39.51	38.43	38.58
4402	NASDAQ	FARO	Wed, Jul 22, 2015	40.09	40.11	38.97	39.12
4401	NASDAQ	FARO	Tue, Jul 21, 2015	39.90	40.86	39.78	40.23
4400	NASDAQ	FARO	Mon, Jul 20, 2015	40.75	40.75	39.52	40.00
4399	NASDAQ	FARO	Fri, Jul 17, 2015	41.55	41.55	40.56	40.78
4398	NASDAQ	FARO	Thu, Jul 16, 2015	41.37	42.32	41.25	41.47
4397	NASDAQ	FARO	Wed, Jul 15, 2015	42.12	42.41	41.19	41.26
4396	NASDAQ	FARO	Tue, Jul 14, 2015	43.75	43.75	41.38	41.99
4395	NASDAQ	FARO	Mon, Jul 13, 2015	45.03	45.25	43.69	43.85
4394	NASDAQ	FARO	Fri, Jul 10, 2015	44.00	44.94	43.77	44.86
4393	NASDAQ	FARO	Thu, Jul 9, 2015	44.57	46.08	43.36	43.46
4392	NASDAQ	FARO	Wed, Jul 8, 2015	45.23	46.23	44.00	44.13
4391	NASDAQ	FARO	Tue, Jul 7, 2015	46.00	46.00	44.62	45.84
4390	NASDAQ	FARO	Mon, Jul 6, 2015	45.79	46.12	45.27	45.95
4389	NASDAQ	FARO	Thu, Jul 2, 2015	46.88	47.22	45.95	46.11
4388	NASDAQ	FARO	Wed, Jul 1, 2015	47.14	47.14	46.60	46.88
4387	NASDAQ	FARO	Tue, Jun 30, 2015	46.14	46.84	45.45	46.70
4386	NASDAQ	FARO	Mon, Jun 29, 2015	46.47	46.67	45.50	45.71
4385	NASDAQ	FARO	Fri, Jun 26, 2015	46.97	47.23	46.25	46.51
4384	NASDAQ	FARO	Thu, Jun 25, 2015	46.79	47.14	45.88	46.80
4383	NASDAQ	FARO	Wed, Jun 24, 2015	46.76	47.04	46.23	46.61
4382	NASDAQ	FARO	Tue, Jun 23, 2015	47.03	47.22	46.42	46.77
4381	NASDAQ	FARO	Mon, Jun 22, 2015	47.96	48.36	46.01	46.98
4380	NASDAQ	FARO	Fri, Jun 19, 2015	47.63	47.88	46.94	47.52
4379	NASDAQ	FARO	Thu, Jun 18, 2015	46.95	47.56	46.45	47.51
4378	NASDAQ	FARO	Wed, Jun 17, 2015	45.94	46.66	45.54	46.57
4377	NASDAQ	FARO	Tue, Jun 16, 2015	44.82	45.87	44.64	45.69
4376	NASDAQ	FARO	Mon, Jun 15, 2015	44.50	45.28	44.00	45.14
4375	NASDAQ	FARO	Fri, Jun 12, 2015	44.10	45.15	44.10	44.70
4374	NASDAQ	FARO	Thu, Jun 11, 2015	44.02	44.40	43.80	44.02
4373	NASDAQ	FARO	Wed, Jun 10, 2015	42.56	44.17	42.56	43.80
4372	NASDAQ	FARO	Tue, Jun 9, 2015	42.96	43.28	42.06	42.26
4371	NASDAQ	FARO	Mon, Jun 8, 2015	43.69	43.94	42.89	42.92
4370	NASDAQ	FARO	Fri, Jun 5, 2015	42.96	43.72	42.46	43.68
4369	NASDAQ	FARO	Thu, Jun 4, 2015	43.23	43.73	42.25	42.99
4368	NASDAQ	FARO	Wed, Jun 3, 2015	43.48	44.02	43.16	43.61
4367	NASDAQ	FARO	Tue, Jun 2, 2015	43.33	43.66	43.00	43.45
4366	NASDAQ	FARO	Mon, Jun 1, 2015	43.98	43.98	43.22	43.39
4365	NASDAQ	FARO	Fri, May 29, 2015	43.46	44.03	43.04	43.63
4364	NASDAQ	FARO	Thu, May 28, 2015	43.17	43.51	42.61	43.40
4363	NASDAQ	FARO	Wed, May 27, 2015	43.03	43.46	42.36	43.17
4362	NASDAQ	FARO	Tue, May 26, 2015	42.84	43.44	42.41	42.89
4361	NASDAQ	FARO	Fri, May 22, 2015	42.86	43.29	42.52	43.10
4360	NASDAQ	FARO	Thu, May 21, 2015	42.12	43.07	41.59	42.81
4359	NASDAQ	FARO	Wed, May 20, 2015	42.35	42.46	41.90	42.00
4358	NASDAQ	FARO	Tue, May 19, 2015	42.36	42.36	41.78	42.25
4357	NASDAQ	FARO	Mon, May 18, 2015	41.27	42.45	41.08	42.20
4356	NASDAQ	FARO	Fri, May 15, 2015	41.58	41.67	40.65	41.40
4355	NASDAQ	FARO	Thu, May 14, 2015	41.04	41.94	40.85	41.78
4354	NASDAQ	FARO	Wed, May 13, 2015	40.70	41.26	40.48	40.78
4353	NASDAQ	FARO	Tue, May 12, 2015	40.37	41.08	39.80	40.70
4352	NASDAQ	FARO	Mon, May 11, 2015	40.45	40.91	40.45	40.71
4351	NASDAQ	FARO	Fri, May 8, 2015	40.48	40.63	39.88	40.37
4350	NASDAQ	FARO	Thu, May 7, 2015	40.10	40.41	39.79	39.95
4349	NASDAQ	FARO	Wed, May 6, 2015	39.93	40.22	39.06	40.21
4348	NASDAQ	FARO	Tue, May 5, 2015	40.28	40.32	39.35	39.97
4347	NASDAQ	FARO	Mon, May 4, 2015	40.50	40.82	40.29	40.39
4346	NASDAQ	FARO	Fri, May 1, 2015	39.95	40.79	39.59	40.51
4345	NASDAQ	FARO	Thu, Apr 30, 2015	40.28	40.34	38.75	39.83
4344	NASDAQ	FARO	Wed, Apr 29, 2015	41.64	43.78	40.24	40.87
4343	NASDAQ	FARO	Tue, Apr 28, 2015	43.15	43.58	42.50	43.26
4342	NASDAQ	FARO	Mon, Apr 27, 2015	43.29	43.97	42.30	43.31
4341	NASDAQ	FARO	Fri, Apr 24, 2015	44.89	45.00	42.82	43.44
4340	NASDAQ	FARO	Thu, Apr 23, 2015	44.04	44.96	43.80	44.66
4339	NASDAQ	FARO	Wed, Apr 22, 2015	45.62	45.62	43.68	44.64
4338	NASDAQ	FARO	Tue, Apr 21, 2015	46.43	46.89	45.05	45.57
4337	NASDAQ	FARO	Mon, Apr 20, 2015	49.50	49.70	45.08	46.11
4336	NASDAQ	FARO	Fri, Apr 17, 2015	62.61	63.00	61.76	62.23
4335	NASDAQ	FARO	Thu, Apr 16, 2015	63.15	63.91	62.85	63.39
4334	NASDAQ	FARO	Wed, Apr 15, 2015	62.97	64.00	62.60	63.51
4333	NASDAQ	FARO	Tue, Apr 14, 2015	62.26	62.83	61.47	62.63
4332	NASDAQ	FARO	Mon, Apr 13, 2015	61.95	62.75	61.58	62.17
4331	NASDAQ	FARO	Fri, Apr 10, 2015	61.75	61.97	60.86	61.82
4330	NASDAQ	FARO	Thu, Apr 9, 2015	61.74	61.99	60.55	61.35
4329	NASDAQ	FARO	Wed, Apr 8, 2015	61.04	62.13	60.82	61.75
4328	NASDAQ	FARO	Tue, Apr 7, 2015	61.79	62.51	60.90	61.14
4327	NASDAQ	FARO	Mon, Apr 6, 2015	61.36	62.34	61.31	61.79
4326	NASDAQ	FARO	Thu, Apr 2, 2015	61.53	62.63	61.23	61.45
4325	NASDAQ	FARO	Wed, Apr 1, 2015	62.14	62.52	60.53	61.29
4324	NASDAQ	FARO	Tue, Mar 31, 2015	59.31	62.38	58.64	62.13
4323	NASDAQ	FARO	Mon, Mar 30, 2015	58.96	59.90	58.45	59.76
4322	NASDAQ	FARO	Fri, Mar 27, 2015	57.70	58.76	57.44	58.57
4321	NASDAQ	FARO	Thu, Mar 26, 2015	58.21	58.67	57.60	57.84
4320	NASDAQ	FARO	Wed, Mar 25, 2015	60.23	60.32	58.57	58.59
4319	NASDAQ	FARO	Tue, Mar 24, 2015	61.28	61.88	59.94	60.06
4318	NASDAQ	FARO	Mon, Mar 23, 2015	60.27	61.72	59.95	61.40
4317	NASDAQ	FARO	Fri, Mar 20, 2015	61.09	61.64	60.25	60.76
4316	NASDAQ	FARO	Thu, Mar 19, 2015	61.00	61.29	60.00	60.76
4315	NASDAQ	FARO	Wed, Mar 18, 2015	58.65	61.00	58.21	60.98
4314	NASDAQ	FARO	Tue, Mar 17, 2015	57.67	58.95	57.41	58.64
4313	NASDAQ	FARO	Mon, Mar 16, 2015	57.52	58.40	57.07	57.75
4312	NASDAQ	FARO	Fri, Mar 13, 2015	56.25	57.44	56.10	57.15
4311	NASDAQ	FARO	Thu, Mar 12, 2015	54.71	56.46	54.51	56.36
4310	NASDAQ	FARO	Wed, Mar 11, 2015	53.50	54.61	52.95	54.44
4309	NASDAQ	FARO	Tue, Mar 10, 2015	53.99	54.79	53.39	53.50
4308	NASDAQ	FARO	Mon, Mar 9, 2015	54.26	55.66	53.98	54.45
4307	NASDAQ	FARO	Fri, Mar 6, 2015	55.55	55.96	52.95	53.91
4306	NASDAQ	FARO	Thu, Mar 5, 2015	57.71	58.51	55.32	56.13
4305	NASDAQ	FARO	Wed, Mar 4, 2015	57.74	58.95	57.00	57.69
4304	NASDAQ	FARO	Tue, Mar 3, 2015	58.75	58.75	56.61	57.87
4303	NASDAQ	FARO	Mon, Mar 2, 2015	58.88	59.55	57.54	58.84
4302	NASDAQ	FARO	Fri, Feb 27, 2015	61.58	62.24	59.76	59.97
4301	NASDAQ	FARO	Thu, Feb 26, 2015	59.17	61.94	59.14	60.81
4300	NASDAQ	FARO	Wed, Feb 25, 2015	59.62	60.00	57.85	58.53
4299	NASDAQ	FARO	Tue, Feb 24, 2015	58.78	59.92	58.56	59.50
4298	NASDAQ	FARO	Mon, Feb 23, 2015	58.92	58.92	57.85	58.89
4297	NASDAQ	FARO	Fri, Feb 20, 2015	59.54	59.81	58.48	59.04
4296	NASDAQ	FARO	Thu, Feb 19, 2015	58.07	59.96	58.07	59.45
4295	NASDAQ	FARO	Wed, Feb 18, 2015	57.57	58.72	57.51	58.32
4294	NASDAQ	FARO	Tue, Feb 17, 2015	58.20	59.02	57.53	57.91
4293	NASDAQ	FARO	Fri, Feb 13, 2015	59.52	59.80	58.24	58.65
4292	NASDAQ	FARO	Thu, Feb 12, 2015	58.40	59.80	57.79	59.43
4291	NASDAQ	FARO	Wed, Feb 11, 2015	57.00	58.49	56.67	58.11
4290	NASDAQ	FARO	Tue, Feb 10, 2015	56.50	57.15	55.17	56.85
4289	NASDAQ	FARO	Mon, Feb 9, 2015	56.88	57.37	55.81	56.27
4288	NASDAQ	FARO	Fri, Feb 6, 2015	56.47	58.02	56.00	57.40
4287	NASDAQ	FARO	Thu, Feb 5, 2015	56.39	56.82	56.18	56.34
4286	NASDAQ	FARO	Wed, Feb 4, 2015	56.18	56.75	55.31	56.20
4285	NASDAQ	FARO	Tue, Feb 3, 2015	55.67	57.23	55.63	56.55
4284	NASDAQ	FARO	Mon, Feb 2, 2015	55.38	55.59	53.96	55.55
4283	NASDAQ	FARO	Fri, Jan 30, 2015	56.22	56.76	55.12	55.35
4282	NASDAQ	FARO	Thu, Jan 29, 2015	55.91	56.64	55.32	56.50
4281	NASDAQ	FARO	Wed, Jan 28, 2015	55.61	56.50	55.10	55.80
4280	NASDAQ	FARO	Tue, Jan 27, 2015	55.47	55.57	54.35	55.30
4279	NASDAQ	FARO	Mon, Jan 26, 2015	55.07	56.89	54.47	56.06
4278	NASDAQ	FARO	Fri, Jan 23, 2015	54.97	55.50	54.32	55.13
4277	NASDAQ	FARO	Thu, Jan 22, 2015	54.30	55.39	53.30	54.84
4276	NASDAQ	FARO	Wed, Jan 21, 2015	53.37	54.30	52.82	53.99
4275	NASDAQ	FARO	Tue, Jan 20, 2015	53.96	54.29	52.56	53.71
4274	NASDAQ	FARO	Fri, Jan 16, 2015	53.84	54.61	53.25	53.92
4273	NASDAQ	FARO	Thu, Jan 15, 2015	54.42	54.74	53.20	54.02
4272	NASDAQ	FARO	Wed, Jan 14, 2015	53.68	54.62	53.63	54.30
4271	NASDAQ	FARO	Tue, Jan 13, 2015	54.17	55.71	53.05	54.47
4270	NASDAQ	FARO	Mon, Jan 12, 2015	55.00	55.00	52.26	53.70
4269	NASDAQ	FARO	Fri, Jan 9, 2015	52.91	54.44	52.89	53.91
4268	NASDAQ	FARO	Thu, Jan 8, 2015	53.77	53.94	51.79	52.76
4267	NASDAQ	FARO	Wed, Jan 7, 2015	55.72	55.92	52.25	53.43
4266	NASDAQ	FARO	Tue, Jan 6, 2015	59.23	59.58	55.31	56.71
4265	NASDAQ	FARO	Mon, Jan 5, 2015	61.07	61.66	58.44	58.94
4264	NASDAQ	FARO	Fri, Jan 2, 2015	63.18	63.21	60.49	61.52
4263	NASDAQ	FARO	Wed, Dec 31, 2014	63.63	64.25	62.59	62.68
4262	NASDAQ	FARO	Tue, Dec 30, 2014	63.67	64.57	63.15	63.36
4261	NASDAQ	FARO	Mon, Dec 29, 2014	65.26	65.26	63.27	64.10
4260	NASDAQ	FARO	Fri, Dec 26, 2014	64.11	65.63	63.91	65.37
4259	NASDAQ	FARO	Wed, Dec 24, 2014	63.59	63.97	62.62	63.86
4258	NASDAQ	FARO	Tue, Dec 23, 2014	62.24	63.17	61.59	62.86
4257	NASDAQ	FARO	Mon, Dec 22, 2014	60.54	62.16	60.36	61.98
4256	NASDAQ	FARO	Fri, Dec 19, 2014	59.53	60.89	59.24	60.32
4255	NASDAQ	FARO	Thu, Dec 18, 2014	58.33	59.84	58.07	59.63
4254	NASDAQ	FARO	Wed, Dec 17, 2014	55.95	57.15	54.35	57.08
4253	NASDAQ	FARO	Tue, Dec 16, 2014	56.26	57.33	55.39	55.89
4252	NASDAQ	FARO	Mon, Dec 15, 2014	58.62	59.14	56.03	56.48
4251	NASDAQ	FARO	Fri, Dec 12, 2014	57.78	59.13	57.76	58.26
4250	NASDAQ	FARO	Thu, Dec 11, 2014	58.67	59.15	58.31	58.59
4249	NASDAQ	FARO	Wed, Dec 10, 2014	58.52	59.29	57.75	58.37
4248	NASDAQ	FARO	Tue, Dec 9, 2014	54.36	58.73	53.40	58.63
4247	NASDAQ	FARO	Mon, Dec 8, 2014	56.37	56.64	54.83	55.01
4246	NASDAQ	FARO	Fri, Dec 5, 2014	54.72	56.82	54.66	56.42
4245	NASDAQ	FARO	Thu, Dec 4, 2014	55.30	55.76	54.19	54.55
4244	NASDAQ	FARO	Wed, Dec 3, 2014	54.65	55.84	53.69	55.19
4243	NASDAQ	FARO	Tue, Dec 2, 2014	53.84	55.09	53.50	54.45
4242	NASDAQ	FARO	Mon, Dec 1, 2014	54.85	55.23	53.57	53.84
4241	NASDAQ	FARO	Fri, Nov 28, 2014	56.74	56.74	54.81	54.93
4240	NASDAQ	FARO	Wed, Nov 26, 2014	56.58	56.87	55.36	56.75
4239	NASDAQ	FARO	Tue, Nov 25, 2014	56.58	57.27	56.05	56.71
4238	NASDAQ	FARO	Mon, Nov 24, 2014	55.86	56.67	55.05	56.54
4237	NASDAQ	FARO	Fri, Nov 21, 2014	56.67	57.35	55.35	55.54
4236	NASDAQ	FARO	Thu, Nov 20, 2014	53.68	55.84	53.68	55.71
4235	NASDAQ	FARO	Wed, Nov 19, 2014	54.16	54.16	52.32	53.07
4234	NASDAQ	FARO	Tue, Nov 18, 2014	53.79	55.33	53.31	54.12
4233	NASDAQ	FARO	Mon, Nov 17, 2014	54.93	55.23	53.41	53.60
4232	NASDAQ	FARO	Fri, Nov 14, 2014	55.57	55.84	54.87	55.18
4231	NASDAQ	FARO	Thu, Nov 13, 2014	56.65	57.53	56.19	56.19
4230	NASDAQ	FARO	Wed, Nov 12, 2014	55.03	56.62	54.90	56.50
4229	NASDAQ	FARO	Tue, Nov 11, 2014	55.68	56.21	54.98	55.38
4228	NASDAQ	FARO	Mon, Nov 10, 2014	55.14	55.80	54.98	55.64
4227	NASDAQ	FARO	Fri, Nov 7, 2014	56.20	56.20	54.56	55.21
4226	NASDAQ	FARO	Thu, Nov 6, 2014	55.78	56.44	55.43	56.17
4225	NASDAQ	FARO	Wed, Nov 5, 2014	56.09	56.40	54.93	55.70
4224	NASDAQ	FARO	Tue, Nov 4, 2014	55.68	56.84	55.12	55.65
4223	NASDAQ	FARO	Mon, Nov 3, 2014	55.93	57.24	55.40	55.85
4222	NASDAQ	FARO	Fri, Oct 31, 2014	56.29	56.29	54.36	56.00
4221	NASDAQ	FARO	Thu, Oct 30, 2014	55.44	55.44	53.18	55.06
4220	NASDAQ	FARO	Wed, Oct 29, 2014	54.25	55.99	52.09	55.51
4219	NASDAQ	FARO	Tue, Oct 28, 2014	52.00	53.09	51.32	53.09
4218	NASDAQ	FARO	Mon, Oct 27, 2014	50.50	52.07	49.79	51.80
4217	NASDAQ	FARO	Fri, Oct 24, 2014	51.90	51.97	50.76	50.90
4216	NASDAQ	FARO	Thu, Oct 23, 2014	51.18	52.31	50.32	51.93
4215	NASDAQ	FARO	Wed, Oct 22, 2014	51.72	52.03	50.53	50.64
4214	NASDAQ	FARO	Tue, Oct 21, 2014	50.44	51.75	49.91	51.65
4213	NASDAQ	FARO	Mon, Oct 20, 2014	49.44	50.27	49.09	50.12
4212	NASDAQ	FARO	Fri, Oct 17, 2014	51.60	51.60	48.99	49.55
4211	NASDAQ	FARO	Thu, Oct 16, 2014	50.21	52.45	49.71	50.84
4210	NASDAQ	FARO	Wed, Oct 15, 2014	48.42	51.08	48.42	51.04
4209	NASDAQ	FARO	Tue, Oct 14, 2014	48.62	50.14	48.62	49.11
4208	NASDAQ	FARO	Mon, Oct 13, 2014	48.10	49.33	47.31	48.19
4207	NASDAQ	FARO	Fri, Oct 10, 2014	48.16	49.55	48.02	48.14
4206	NASDAQ	FARO	Thu, Oct 9, 2014	49.53	49.53	47.64	48.42
4205	NASDAQ	FARO	Wed, Oct 8, 2014	48.63	49.82	47.70	49.69
4204	NASDAQ	FARO	Tue, Oct 7, 2014	48.75	49.81	48.47	48.83
4203	NASDAQ	FARO	Mon, Oct 6, 2014	50.48	50.48	48.92	49.19
4202	NASDAQ	FARO	Fri, Oct 3, 2014	50.44	51.36	50.16	50.20
4201	NASDAQ	FARO	Thu, Oct 2, 2014	49.02	50.18	48.00	49.95
4200	NASDAQ	FARO	Wed, Oct 1, 2014	50.55	50.55	48.89	49.08
4199	NASDAQ	FARO	Tue, Sep 30, 2014	51.65	51.99	50.31	50.75
4198	NASDAQ	FARO	Mon, Sep 29, 2014	52.04	53.08	51.54	51.75
4197	NASDAQ	FARO	Fri, Sep 26, 2014	52.57	53.53	52.20	52.78
4196	NASDAQ	FARO	Thu, Sep 25, 2014	52.59	54.83	51.35	52.32
4195	NASDAQ	FARO	Wed, Sep 24, 2014	51.55	53.05	50.37	52.71
4194	NASDAQ	FARO	Tue, Sep 23, 2014	52.76	52.81	50.95	51.30
4193	NASDAQ	FARO	Mon, Sep 22, 2014	52.56	53.51	51.65	53.00
4192	NASDAQ	FARO	Fri, Sep 19, 2014	54.88	54.88	52.88	52.96
4191	NASDAQ	FARO	Thu, Sep 18, 2014	54.68	54.99	54.04	54.60
4190	NASDAQ	FARO	Wed, Sep 17, 2014	54.39	55.00	53.72	54.48
4189	NASDAQ	FARO	Tue, Sep 16, 2014	54.14	55.63	52.64	54.26
4188	NASDAQ	FARO	Mon, Sep 15, 2014	54.87	55.28	53.37	54.46
4187	NASDAQ	FARO	Fri, Sep 12, 2014	55.96	55.96	54.00	54.65
4186	NASDAQ	FARO	Thu, Sep 11, 2014	55.00	56.23	54.99	55.80
4185	NASDAQ	FARO	Wed, Sep 10, 2014	54.90	55.75	54.46	55.48
4184	NASDAQ	FARO	Tue, Sep 9, 2014	55.93	55.93	54.53	54.84
4183	NASDAQ	FARO	Mon, Sep 8, 2014	56.70	56.78	55.39	55.97
4182	NASDAQ	FARO	Fri, Sep 5, 2014	57.57	57.97	56.29	56.73
4181	NASDAQ	FARO	Thu, Sep 4, 2014	57.95	58.84	57.57	57.79
4180	NASDAQ	FARO	Wed, Sep 3, 2014	58.45	58.47	57.23	57.77
4179	NASDAQ	FARO	Tue, Sep 2, 2014	58.41	59.00	57.78	58.04
4178	NASDAQ	FARO	Fri, Aug 29, 2014	57.34	58.13	57.03	58.01
4177	NASDAQ	FARO	Thu, Aug 28, 2014	57.17	57.42	56.49	57.25
4176	NASDAQ	FARO	Wed, Aug 27, 2014	59.00	58.93	57.17	57.70
4175	NASDAQ	FARO	Tue, Aug 26, 2014	57.43	59.14	57.14	58.93
4174	NASDAQ	FARO	Mon, Aug 25, 2014	59.25	59.33	56.81	57.08
4173	NASDAQ	FARO	Fri, Aug 22, 2014	56.50	59.35	55.99	58.73
4172	NASDAQ	FARO	Thu, Aug 21, 2014	55.95	56.37	55.15	56.33
4171	NASDAQ	FARO	Wed, Aug 20, 2014	55.72	56.23	54.91	56.03
4170	NASDAQ	FARO	Tue, Aug 19, 2014	53.85	56.00	53.62	55.94
4169	NASDAQ	FARO	Mon, Aug 18, 2014	52.37	53.79	52.17	53.65
4168	NASDAQ	FARO	Fri, Aug 15, 2014	52.97	52.97	51.28	51.82
4167	NASDAQ	FARO	Thu, Aug 14, 2014	52.36	52.68	51.52	52.39
4166	NASDAQ	FARO	Wed, Aug 13, 2014	51.93	52.85	51.34	52.29
4165	NASDAQ	FARO	Tue, Aug 12, 2014	52.49	52.67	51.46	51.70
4164	NASDAQ	FARO	Mon, Aug 11, 2014	51.99	53.61	51.49	52.78
4163	NASDAQ	FARO	Fri, Aug 8, 2014	51.43	51.89	51.19	51.81
4162	NASDAQ	FARO	Thu, Aug 7, 2014	52.12	52.25	50.60	51.23
4161	NASDAQ	FARO	Wed, Aug 6, 2014	50.72	52.34	50.48	51.98
4160	NASDAQ	FARO	Tue, Aug 5, 2014	50.44	52.47	50.37	51.20
4159	NASDAQ	FARO	Mon, Aug 4, 2014	49.51	50.93	48.38	50.79
4158	NASDAQ	FARO	Fri, Aug 1, 2014	50.71	51.13	48.78	49.28
4157	NASDAQ	FARO	Thu, Jul 31, 2014	51.33	53.00	50.23	50.63
4156	NASDAQ	FARO	Wed, Jul 30, 2014	48.23	52.25	48.23	52.05
4155	NASDAQ	FARO	Tue, Jul 29, 2014	45.25	47.01	44.52	46.60
4154	NASDAQ	FARO	Mon, Jul 28, 2014	45.98	45.98	44.70	45.26
4153	NASDAQ	FARO	Fri, Jul 25, 2014	45.86	46.57	45.35	45.90
4152	NASDAQ	FARO	Thu, Jul 24, 2014	46.11	47.45	45.88	46.26
4151	NASDAQ	FARO	Wed, Jul 23, 2014	46.72	46.80	45.99	46.44
4150	NASDAQ	FARO	Tue, Jul 22, 2014	46.10	47.06	45.61	46.65
4149	NASDAQ	FARO	Mon, Jul 21, 2014	45.99	46.71	44.92	45.74
4148	NASDAQ	FARO	Fri, Jul 18, 2014	44.52	46.60	44.52	46.29
4147	NASDAQ	FARO	Thu, Jul 17, 2014	45.33	45.79	44.56	44.69
4146	NASDAQ	FARO	Wed, Jul 16, 2014	46.60	46.60	45.25	45.60
4145	NASDAQ	FARO	Tue, Jul 15, 2014	47.00	47.45	45.61	46.27
4144	NASDAQ	FARO	Mon, Jul 14, 2014	47.56	48.06	46.36	46.88
4143	NASDAQ	FARO	Fri, Jul 11, 2014	47.54	47.78	46.70	47.00
4142	NASDAQ	FARO	Thu, Jul 10, 2014	47.29	48.15	46.85	47.60
4141	NASDAQ	FARO	Wed, Jul 9, 2014	47.74	48.97	47.43	48.44
4140	NASDAQ	FARO	Tue, Jul 8, 2014	48.36	48.79	46.64	47.56
4139	NASDAQ	FARO	Mon, Jul 7, 2014	50.18	50.63	48.36	48.58
4138	NASDAQ	FARO	Thu, Jul 3, 2014	49.75	50.76	49.30	50.51
4137	NASDAQ	FARO	Wed, Jul 2, 2014	49.99	50.52	48.96	49.46
4136	NASDAQ	FARO	Tue, Jul 1, 2014	49.25	50.83	49.25	50.11
4135	NASDAQ	FARO	Mon, Jun 30, 2014	48.68	49.18	48.28	49.12
4134	NASDAQ	FARO	Fri, Jun 27, 2014	48.05	49.10	47.82	48.92
4133	NASDAQ	FARO	Thu, Jun 26, 2014	49.08	49.33	47.56	48.32
4132	NASDAQ	FARO	Wed, Jun 25, 2014	47.94	49.20	47.84	48.87
4131	NASDAQ	FARO	Tue, Jun 24, 2014	48.03	48.75	47.33	48.24
4130	NASDAQ	FARO	Mon, Jun 23, 2014	47.44	48.22	46.58	47.96
4129	NASDAQ	FARO	Fri, Jun 20, 2014	47.38	47.41	46.53	47.28
4128	NASDAQ	FARO	Thu, Jun 19, 2014	47.70	48.73	46.87	47.10
4127	NASDAQ	FARO	Wed, Jun 18, 2014	46.46	47.75	46.21	47.65
4126	NASDAQ	FARO	Tue, Jun 17, 2014	44.99	46.54	44.63	46.47
4125	NASDAQ	FARO	Mon, Jun 16, 2014	44.41	45.38	43.89	45.12
4124	NASDAQ	FARO	Fri, Jun 13, 2014	44.41	44.75	43.79	44.59
4123	NASDAQ	FARO	Thu, Jun 12, 2014	44.78	45.57	44.25	44.37
4122	NASDAQ	FARO	Wed, Jun 11, 2014	44.20	45.33	44.20	45.08
4121	NASDAQ	FARO	Tue, Jun 10, 2014	45.00	45.10	44.10	44.48
4120	NASDAQ	FARO	Mon, Jun 9, 2014	44.82	45.12	44.29	45.03
4119	NASDAQ	FARO	Fri, Jun 6, 2014	45.10	45.43	44.69	44.98
4118	NASDAQ	FARO	Thu, Jun 5, 2014	44.21	45.99	44.21	44.90
4117	NASDAQ	FARO	Wed, Jun 4, 2014	43.46	43.89	42.50	42.83
4116	NASDAQ	FARO	Tue, Jun 3, 2014	42.49	43.84	42.49	43.44
4115	NASDAQ	FARO	Mon, Jun 2, 2014	42.94	43.79	42.23	42.61
4114	NASDAQ	FARO	Fri, May 30, 2014	42.55	43.33	42.07	42.52
4113	NASDAQ	FARO	Thu, May 29, 2014	42.63	42.99	41.67	42.42
4112	NASDAQ	FARO	Wed, May 28, 2014	43.07	43.16	41.65	42.51
4111	NASDAQ	FARO	Tue, May 27, 2014	42.69	43.71	42.47	43.26
4110	NASDAQ	FARO	Fri, May 23, 2014	41.58	42.40	41.42	42.27
4109	NASDAQ	FARO	Thu, May 22, 2014	41.59	41.88	40.92	41.52
4108	NASDAQ	FARO	Wed, May 21, 2014	41.19	41.40	39.90	41.34
4107	NASDAQ	FARO	Tue, May 20, 2014	41.95	41.95	40.51	40.96
4106	NASDAQ	FARO	Mon, May 19, 2014	42.24	42.82	41.25	42.19
4105	NASDAQ	FARO	Fri, May 16, 2014	41.15	42.40	40.59	42.28
4104	NASDAQ	FARO	Thu, May 15, 2014	41.88	41.98	40.42	41.17
4103	NASDAQ	FARO	Wed, May 14, 2014	43.00	43.14	41.74	41.98
4102	NASDAQ	FARO	Tue, May 13, 2014	43.34	43.34	42.24	42.70
4101	NASDAQ	FARO	Mon, May 12, 2014	42.25	43.86	42.25	43.33
4100	NASDAQ	FARO	Fri, May 9, 2014	40.32	42.15	40.07	42.10
4099	NASDAQ	FARO	Thu, May 8, 2014	40.21	41.48	40.21	40.50
4098	NASDAQ	FARO	Wed, May 7, 2014	40.95	41.62	39.96	40.44
4097	NASDAQ	FARO	Tue, May 6, 2014	42.14	42.14	40.17	40.95
4096	NASDAQ	FARO	Mon, May 5, 2014	43.32	43.32	41.76	42.21
4095	NASDAQ	FARO	Fri, May 2, 2014	43.56	44.92	42.79	43.84
4094	NASDAQ	FARO	Thu, May 1, 2014	40.93	44.93	40.42	43.59
4093	NASDAQ	FARO	Wed, Apr 30, 2014	46.64	46.97	39.75	39.83
4092	NASDAQ	FARO	Tue, Apr 29, 2014	48.55	48.91	46.90	47.23
4091	NASDAQ	FARO	Mon, Apr 28, 2014	47.85	49.10	46.56	48.27
4090	NASDAQ	FARO	Fri, Apr 25, 2014	48.37	49.29	46.97	47.82
4089	NASDAQ	FARO	Thu, Apr 24, 2014	49.12	49.12	47.50	48.71
4088	NASDAQ	FARO	Wed, Apr 23, 2014	49.23	49.68	48.78	48.94
4087	NASDAQ	FARO	Tue, Apr 22, 2014	48.63	49.90	47.68	49.32
4086	NASDAQ	FARO	Mon, Apr 21, 2014	49.08	49.99	47.89	48.71
4085	NASDAQ	FARO	Thu, Apr 17, 2014	48.42	49.75	48.12	49.14
4084	NASDAQ	FARO	Wed, Apr 16, 2014	48.69	48.96	47.39	48.42
4083	NASDAQ	FARO	Tue, Apr 15, 2014	48.00	48.69	46.11	48.24
4082	NASDAQ	FARO	Mon, Apr 14, 2014	49.04	49.04	47.07	47.86
4081	NASDAQ	FARO	Fri, Apr 11, 2014	47.46	49.19	46.97	48.43
4080	NASDAQ	FARO	Thu, Apr 10, 2014	50.90	51.04	47.24	47.73
4079	NASDAQ	FARO	Wed, Apr 9, 2014	50.30	51.36	49.79	51.12
4078	NASDAQ	FARO	Tue, Apr 8, 2014	49.55	50.92	48.30	50.10
4077	NASDAQ	FARO	Mon, Apr 7, 2014	51.39	51.44	49.11	49.51
4076	NASDAQ	FARO	Fri, Apr 4, 2014	53.93	54.22	51.49	51.73
4075	NASDAQ	FARO	Thu, Apr 3, 2014	54.28	54.84	53.32	53.65
4074	NASDAQ	FARO	Wed, Apr 2, 2014	54.17	54.45	53.17	54.24
4073	NASDAQ	FARO	Tue, Apr 1, 2014	52.96	54.20	52.56	53.90
4072	NASDAQ	FARO	Mon, Mar 31, 2014	51.33	53.27	51.28	53.00
4071	NASDAQ	FARO	Fri, Mar 28, 2014	51.45	52.70	50.83	51.03
4070	NASDAQ	FARO	Thu, Mar 27, 2014	51.42	51.80	50.58	51.40
4069	NASDAQ	FARO	Wed, Mar 26, 2014	53.81	54.38	51.28	51.29
4068	NASDAQ	FARO	Tue, Mar 25, 2014	53.62	53.92	52.80	53.38
4067	NASDAQ	FARO	Mon, Mar 24, 2014	54.01	54.45	52.13	53.24
4066	NASDAQ	FARO	Fri, Mar 21, 2014	54.07	55.09	53.51	53.96
4065	NASDAQ	FARO	Thu, Mar 20, 2014	53.43	54.60	53.12	53.94
4064	NASDAQ	FARO	Wed, Mar 19, 2014	53.27	53.83	52.81	53.62
4063	NASDAQ	FARO	Tue, Mar 18, 2014	52.38	53.68	52.24	53.28
4062	NASDAQ	FARO	Mon, Mar 17, 2014	51.60	52.41	51.60	52.25
4061	NASDAQ	FARO	Fri, Mar 14, 2014	51.06	52.37	50.81	51.39
4060	NASDAQ	FARO	Thu, Mar 13, 2014	53.70	53.78	50.96	51.47
4059	NASDAQ	FARO	Wed, Mar 12, 2014	53.75	54.13	53.28	53.64
4058	NASDAQ	FARO	Tue, Mar 11, 2014	56.69	56.69	54.63	54.70
4057	NASDAQ	FARO	Mon, Mar 10, 2014	56.62	57.23	55.93	56.79
4056	NASDAQ	FARO	Fri, Mar 7, 2014	57.70	57.75	56.62	56.93
4055	NASDAQ	FARO	Thu, Mar 6, 2014	57.32	58.20	57.19	57.69
4054	NASDAQ	FARO	Wed, Mar 5, 2014	58.22	58.32	57.68	57.70
4053	NASDAQ	FARO	Tue, Mar 4, 2014	57.03	59.17	57.00	58.45
4052	NASDAQ	FARO	Mon, Mar 3, 2014	57.04	57.73	56.14	56.70
4051	NASDAQ	FARO	Fri, Feb 28, 2014	57.03	58.55	56.67	57.54
4050	NASDAQ	FARO	Thu, Feb 27, 2014	57.29	59.90	56.14	57.00
4049	NASDAQ	FARO	Wed, Feb 26, 2014	55.93	57.46	55.54	57.30
4048	NASDAQ	FARO	Tue, Feb 25, 2014	56.33	56.65	55.55	55.82
4047	NASDAQ	FARO	Mon, Feb 24, 2014	57.09	57.29	55.35	55.91
4046	NASDAQ	FARO	Fri, Feb 21, 2014	55.96	57.25	55.05	56.90
4045	NASDAQ	FARO	Thu, Feb 20, 2014	55.17	55.86	55.09	55.67
4044	NASDAQ	FARO	Wed, Feb 19, 2014	55.34	56.81	55.06	55.27
4043	NASDAQ	FARO	Tue, Feb 18, 2014	54.25	57.12	54.25	55.68
4042	NASDAQ	FARO	Fri, Feb 14, 2014	51.74	54.30	51.74	54.25
4041	NASDAQ	FARO	Thu, Feb 13, 2014	50.56	51.97	50.38	51.92
4040	NASDAQ	FARO	Wed, Feb 12, 2014	50.51	51.76	50.33	50.94
4039	NASDAQ	FARO	Tue, Feb 11, 2014	49.49	50.90	49.39	50.28
4038	NASDAQ	FARO	Mon, Feb 10, 2014	48.88	50.05	48.70	49.33
4037	NASDAQ	FARO	Fri, Feb 7, 2014	49.80	50.75	48.77	48.97
4036	NASDAQ	FARO	Thu, Feb 6, 2014	49.33	50.99	48.86	49.75
4035	NASDAQ	FARO	Wed, Feb 5, 2014	49.67	49.94	48.74	49.23
4034	NASDAQ	FARO	Tue, Feb 4, 2014	49.66	50.57	49.24	49.94
4033	NASDAQ	FARO	Mon, Feb 3, 2014	51.62	51.70	49.35	49.60
4032	NASDAQ	FARO	Fri, Jan 31, 2014	51.51	52.70	50.75	51.72
4031	NASDAQ	FARO	Thu, Jan 30, 2014	52.54	53.55	51.83	52.49
4030	NASDAQ	FARO	Wed, Jan 29, 2014	51.53	53.32	51.21	52.16
4029	NASDAQ	FARO	Tue, Jan 28, 2014	51.17	52.94	50.51	52.28
4028	NASDAQ	FARO	Mon, Jan 27, 2014	53.67	54.20	49.55	50.91
4027	NASDAQ	FARO	Fri, Jan 24, 2014	54.98	55.20	53.50	53.67
4026	NASDAQ	FARO	Thu, Jan 23, 2014	55.98	56.23	54.66	55.50
4025	NASDAQ	FARO	Wed, Jan 22, 2014	56.55	57.60	56.26	56.41
4024	NASDAQ	FARO	Tue, Jan 21, 2014	55.43	56.08	55.04	55.97
4023	NASDAQ	FARO	Fri, Jan 17, 2014	56.00	56.59	54.57	55.01
4022	NASDAQ	FARO	Thu, Jan 16, 2014	57.63	57.91	55.95	56.00
4021	NASDAQ	FARO	Wed, Jan 15, 2014	55.49	58.28	55.42	57.84
4020	NASDAQ	FARO	Tue, Jan 14, 2014	54.39	55.75	54.19	55.08
4019	NASDAQ	FARO	Mon, Jan 13, 2014	55.82	55.85	53.69	54.35
4018	NASDAQ	FARO	Fri, Jan 10, 2014	55.92	56.09	55.25	55.85
4017	NASDAQ	FARO	Thu, Jan 9, 2014	56.42	56.49	55.52	55.76
4016	NASDAQ	FARO	Wed, Jan 8, 2014	56.19	56.37	55.42	56.17
4015	NASDAQ	FARO	Tue, Jan 7, 2014	56.32	56.79	56.08	56.19
4014	NASDAQ	FARO	Mon, Jan 6, 2014	56.87	57.04	55.81	55.96
4013	NASDAQ	FARO	Fri, Jan 3, 2014	56.69	57.09	56.09	56.42
4012	NASDAQ	FARO	Thu, Jan 2, 2014	58.18	58.23	55.84	56.60
4011	NASDAQ	FARO	Tue, Dec 31, 2013	58.45	59.40	58.04	58.30
4010	NASDAQ	FARO	Mon, Dec 30, 2013	57.54	59.07	57.28	58.59
4009	NASDAQ	FARO	Fri, Dec 27, 2013	60.62	60.91	57.13	57.55
4008	NASDAQ	FARO	Thu, Dec 26, 2013	59.18	60.53	59.04	60.33
4007	NASDAQ	FARO	Tue, Dec 24, 2013	58.92	59.83	58.82	58.98
4006	NASDAQ	FARO	Mon, Dec 23, 2013	58.87	59.67	58.12	58.82
4005	NASDAQ	FARO	Fri, Dec 20, 2013	56.80	58.77	56.77	58.69
4004	NASDAQ	FARO	Thu, Dec 19, 2013	56.75	56.99	56.06	56.70
4003	NASDAQ	FARO	Wed, Dec 18, 2013	55.95	57.02	55.47	56.77
4002	NASDAQ	FARO	Tue, Dec 17, 2013	55.94	57.09	55.47	55.95
4001	NASDAQ	FARO	Mon, Dec 16, 2013	53.61	56.40	53.61	56.12
4000	NASDAQ	FARO	Fri, Dec 13, 2013	52.69	53.67	52.54	53.30
3999	NASDAQ	FARO	Thu, Dec 12, 2013	52.63	53.57	52.49	52.64
3998	NASDAQ	FARO	Wed, Dec 11, 2013	53.00	53.50	52.26	52.74
3997	NASDAQ	FARO	Tue, Dec 10, 2013	52.83	53.76	52.36	53.09
3996	NASDAQ	FARO	Mon, Dec 9, 2013	52.98	54.07	52.53	52.85
3995	NASDAQ	FARO	Fri, Dec 6, 2013	52.74	53.82	52.20	52.95
3994	NASDAQ	FARO	Thu, Dec 5, 2013	52.14	53.02	51.56	52.17
3993	NASDAQ	FARO	Wed, Dec 4, 2013	52.42	52.83	51.88	52.28
3992	NASDAQ	FARO	Tue, Dec 3, 2013	52.65	53.53	52.00	52.49
3991	NASDAQ	FARO	Mon, Dec 2, 2013	54.39	54.90	52.69	52.82
3990	NASDAQ	FARO	Fri, Nov 29, 2013	54.90	55.36	54.39	54.54
3989	NASDAQ	FARO	Wed, Nov 27, 2013	53.36	55.16	53.20	54.47
3988	NASDAQ	FARO	Tue, Nov 26, 2013	53.54	53.54	52.58	53.07
3987	NASDAQ	FARO	Mon, Nov 25, 2013	53.71	53.76	53.15	53.41
3986	NASDAQ	FARO	Fri, Nov 22, 2013	54.05	54.23	53.51	53.77
3985	NASDAQ	FARO	Thu, Nov 21, 2013	52.95	54.25	52.05	54.08
3984	NASDAQ	FARO	Wed, Nov 20, 2013	54.11	54.30	52.57	53.15
3983	NASDAQ	FARO	Tue, Nov 19, 2013	53.80	54.80	53.61	54.02
3982	NASDAQ	FARO	Mon, Nov 18, 2013	54.19	54.89	53.57	53.83
3981	NASDAQ	FARO	Fri, Nov 15, 2013	54.38	54.38	53.69	54.12
3980	NASDAQ	FARO	Thu, Nov 14, 2013	54.00	54.69	53.28	54.45
3979	NASDAQ	FARO	Wed, Nov 13, 2013	53.00	54.27	52.50	54.06
3978	NASDAQ	FARO	Tue, Nov 12, 2013	52.15	53.47	52.02	53.45
3977	NASDAQ	FARO	Mon, Nov 11, 2013	53.09	54.12	52.67	53.56
3976	NASDAQ	FARO	Fri, Nov 8, 2013	51.95	53.15	51.76	53.06
3975	NASDAQ	FARO	Thu, Nov 7, 2013	52.86	52.95	51.87	52.20
3974	NASDAQ	FARO	Wed, Nov 6, 2013	52.30	53.00	51.52	52.71
3973	NASDAQ	FARO	Tue, Nov 5, 2013	51.28	52.14	50.87	51.87
3972	NASDAQ	FARO	Mon, Nov 4, 2013	49.41	51.83	49.19	51.76
3971	NASDAQ	FARO	Fri, Nov 1, 2013	46.92	52.21	46.91	49.45
3970	NASDAQ	FARO	Thu, Oct 31, 2013	44.31	48.93	43.60	47.50
3969	NASDAQ	FARO	Wed, Oct 30, 2013	42.65	42.90	41.67	41.80
3968	NASDAQ	FARO	Tue, Oct 29, 2013	42.11	42.87	42.11	42.50
3967	NASDAQ	FARO	Mon, Oct 28, 2013	42.43	42.70	41.65	42.08
3966	NASDAQ	FARO	Fri, Oct 25, 2013	42.54	42.54	41.70	42.42
3965	NASDAQ	FARO	Thu, Oct 24, 2013	42.25	42.53	41.68	42.37
3964	NASDAQ	FARO	Wed, Oct 23, 2013	41.64	42.17	41.60	42.07
3963	NASDAQ	FARO	Tue, Oct 22, 2013	41.90	42.17	41.27	41.73
3962	NASDAQ	FARO	Mon, Oct 21, 2013	41.80	42.49	41.27	41.69
3961	NASDAQ	FARO	Fri, Oct 18, 2013	41.11	42.04	40.60	41.77
3960	NASDAQ	FARO	Thu, Oct 17, 2013	40.32	40.84	40.13	40.78
3959	NASDAQ	FARO	Wed, Oct 16, 2013	40.04	40.69	40.04	40.46
3958	NASDAQ	FARO	Tue, Oct 15, 2013	41.18	41.31	39.47	39.81
3957	NASDAQ	FARO	Mon, Oct 14, 2013	40.32	41.31	40.19	41.19
3956	NASDAQ	FARO	Fri, Oct 11, 2013	39.84	40.74	39.81	40.70
3955	NASDAQ	FARO	Thu, Oct 10, 2013	39.86	40.30	39.32	40.08
3954	NASDAQ	FARO	Wed, Oct 9, 2013	39.23	39.24	38.56	39.13
3953	NASDAQ	FARO	Tue, Oct 8, 2013	39.38	39.50	38.64	38.95
3952	NASDAQ	FARO	Mon, Oct 7, 2013	39.74	39.90	39.22	39.37
3951	NASDAQ	FARO	Fri, Oct 4, 2013	39.89	40.49	39.51	40.04
3950	NASDAQ	FARO	Thu, Oct 3, 2013	40.43	40.43	39.67	39.97
3949	NASDAQ	FARO	Wed, Oct 2, 2013	40.65	41.82	40.07	40.54
3948	NASDAQ	FARO	Tue, Oct 1, 2013	41.65	42.88	41.08	42.57
3947	NASDAQ	FARO	Mon, Sep 30, 2013	40.45	42.41	39.56	42.17
3946	NASDAQ	FARO	Fri, Sep 27, 2013	40.72	41.23	40.59	41.06
3945	NASDAQ	FARO	Thu, Sep 26, 2013	41.37	42.04	40.75	41.07
3944	NASDAQ	FARO	Wed, Sep 25, 2013	42.30	42.30	41.18	41.37
3943	NASDAQ	FARO	Tue, Sep 24, 2013	41.91	42.41	41.39	42.31
3942	NASDAQ	FARO	Mon, Sep 23, 2013	42.33	42.49	40.90	41.98
3941	NASDAQ	FARO	Fri, Sep 20, 2013	41.21	42.88	41.19	42.20
3940	NASDAQ	FARO	Thu, Sep 19, 2013	41.53	41.63	40.70	41.18
3939	NASDAQ	FARO	Wed, Sep 18, 2013	40.59	41.62	39.96	41.29
3938	NASDAQ	FARO	Tue, Sep 17, 2013	40.18	40.68	39.79	40.49
3937	NASDAQ	FARO	Mon, Sep 16, 2013	40.61	40.81	39.69	40.18
3936	NASDAQ	FARO	Fri, Sep 13, 2013	40.30	40.33	39.49	40.12
3935	NASDAQ	FARO	Thu, Sep 12, 2013	40.22	40.76	39.73	40.08
3934	NASDAQ	FARO	Wed, Sep 11, 2013	40.05	40.62	39.56	40.33
3933	NASDAQ	FARO	Tue, Sep 10, 2013	39.70	40.26	39.50	40.22
3932	NASDAQ	FARO	Mon, Sep 9, 2013	38.83	39.59	38.65	39.54
3931	NASDAQ	FARO	Fri, Sep 6, 2013	38.80	38.89	37.81	38.60
3930	NASDAQ	FARO	Thu, Sep 5, 2013	38.02	38.67	38.02	38.60
3929	NASDAQ	FARO	Wed, Sep 4, 2013	37.50	38.07	37.50	38.01
3928	NASDAQ	FARO	Tue, Sep 3, 2013	37.67	37.99	36.96	37.34
3927	NASDAQ	FARO	Fri, Aug 30, 2013	37.31	37.93	36.95	37.13
3926	NASDAQ	FARO	Thu, Aug 29, 2013	36.81	37.60	36.81	37.40
3925	NASDAQ	FARO	Wed, Aug 28, 2013	36.78	37.12	36.62	36.81
3924	NASDAQ	FARO	Tue, Aug 27, 2013	37.46	37.59	36.64	36.84
3923	NASDAQ	FARO	Mon, Aug 26, 2013	37.56	38.00	37.51	37.93
3922	NASDAQ	FARO	Fri, Aug 23, 2013	37.11	37.61	36.66	37.42
3921	NASDAQ	FARO	Thu, Aug 22, 2013	36.71	37.24	36.71	37.04
3920	NASDAQ	FARO	Wed, Aug 21, 2013	36.74	37.13	36.50	36.63
3919	NASDAQ	FARO	Tue, Aug 20, 2013	36.50	37.16	36.50	37.05
3918	NASDAQ	FARO	Mon, Aug 19, 2013	37.00	37.25	36.50	36.55
3917	NASDAQ	FARO	Fri, Aug 16, 2013	37.26	37.62	36.75	37.00
3916	NASDAQ	FARO	Thu, Aug 15, 2013	37.32	37.67	37.15	37.51
3915	NASDAQ	FARO	Wed, Aug 14, 2013	37.46	38.07	37.39	37.79
3914	NASDAQ	FARO	Tue, Aug 13, 2013	37.44	37.53	37.09	37.41
3913	NASDAQ	FARO	Mon, Aug 12, 2013	36.91	37.46	36.91	37.40
3912	NASDAQ	FARO	Fri, Aug 9, 2013	37.86	38.11	37.09	37.11
3911	NASDAQ	FARO	Thu, Aug 8, 2013	37.16	37.93	36.97	37.85
3910	NASDAQ	FARO	Wed, Aug 7, 2013	37.54	37.62	36.96	36.98
3909	NASDAQ	FARO	Tue, Aug 6, 2013	37.26	37.75	37.26	37.69
3908	NASDAQ	FARO	Mon, Aug 5, 2013	37.25	37.55	37.19	37.44
3907	NASDAQ	FARO	Fri, Aug 2, 2013	37.25	37.44	37.05	37.26
3906	NASDAQ	FARO	Thu, Aug 1, 2013	37.00	37.71	36.81	37.34
3905	NASDAQ	FARO	Wed, Jul 31, 2013	34.95	37.55	33.50	36.73
3904	NASDAQ	FARO	Tue, Jul 30, 2013	37.30	37.49	36.51	36.66
3903	NASDAQ	FARO	Mon, Jul 29, 2013	37.60	38.08	37.02	37.30
3902	NASDAQ	FARO	Fri, Jul 26, 2013	38.41	38.57	37.50	37.60
3901	NASDAQ	FARO	Thu, Jul 25, 2013	37.94	38.65	37.67	38.59
3900	NASDAQ	FARO	Wed, Jul 24, 2013	38.78	38.97	37.92	37.99
3899	NASDAQ	FARO	Tue, Jul 23, 2013	39.67	39.71	38.53	38.63
3898	NASDAQ	FARO	Mon, Jul 22, 2013	39.43	39.85	39.30	39.56
3897	NASDAQ	FARO	Fri, Jul 19, 2013	38.53	39.52	38.53	39.52
3896	NASDAQ	FARO	Thu, Jul 18, 2013	38.83	38.98	38.44	38.53
3895	NASDAQ	FARO	Wed, Jul 17, 2013	39.21	39.21	38.30	38.85
3894	NASDAQ	FARO	Tue, Jul 16, 2013	38.72	39.29	38.52	39.17
3893	NASDAQ	FARO	Mon, Jul 15, 2013	38.80	38.96	37.85	38.57
3892	NASDAQ	FARO	Fri, Jul 12, 2013	38.51	38.84	38.25	38.59
3891	NASDAQ	FARO	Thu, Jul 11, 2013	37.98	38.50	37.36	38.44
3890	NASDAQ	FARO	Wed, Jul 10, 2013	37.31	37.89	37.31	37.50
3889	NASDAQ	FARO	Tue, Jul 9, 2013	36.62	37.75	36.51	37.44
3888	NASDAQ	FARO	Mon, Jul 8, 2013	36.67	36.90	36.12	36.45
3887	NASDAQ	FARO	Fri, Jul 5, 2013	35.74	36.57	35.74	36.56
3886	NASDAQ	FARO	Wed, Jul 3, 2013	35.33	35.62	34.72	35.15
3885	NASDAQ	FARO	Tue, Jul 2, 2013	34.46	35.22	34.10	34.93
3884	NASDAQ	FARO	Mon, Jul 1, 2013	34.11	34.60	34.03	34.47
3883	NASDAQ	FARO	Fri, Jun 28, 2013	34.06	34.25	33.53	33.82
3882	NASDAQ	FARO	Thu, Jun 27, 2013	33.47	34.06	33.38	33.99
3881	NASDAQ	FARO	Wed, Jun 26, 2013	33.48	33.70	32.66	33.05
3880	NASDAQ	FARO	Tue, Jun 25, 2013	33.24	33.47	32.95	33.17
3879	NASDAQ	FARO	Mon, Jun 24, 2013	33.00	33.35	32.51	32.89
3878	NASDAQ	FARO	Fri, Jun 21, 2013	33.28	33.75	32.82	33.45
3877	NASDAQ	FARO	Thu, Jun 20, 2013	33.94	34.15	32.62	33.10
3876	NASDAQ	FARO	Wed, Jun 19, 2013	34.37	35.44	34.09	34.18
3875	NASDAQ	FARO	Tue, Jun 18, 2013	34.35	34.85	34.27	34.47
3874	NASDAQ	FARO	Mon, Jun 17, 2013	35.32	35.32	34.25	34.38
3873	NASDAQ	FARO	Fri, Jun 14, 2013	35.80	36.18	34.88	35.02
3872	NASDAQ	FARO	Thu, Jun 13, 2013	34.45	36.00	34.40	35.68
3871	NASDAQ	FARO	Wed, Jun 12, 2013	34.67	35.11	33.95	34.14
3870	NASDAQ	FARO	Tue, Jun 11, 2013	34.36	34.95	34.00	34.34
3869	NASDAQ	FARO	Mon, Jun 10, 2013	34.96	35.28	34.31	34.75
3868	NASDAQ	FARO	Fri, Jun 7, 2013	34.73	35.05	33.81	34.69
3867	NASDAQ	FARO	Thu, Jun 6, 2013	36.40	36.91	34.12	34.45
3866	NASDAQ	FARO	Wed, Jun 5, 2013	36.70	37.20	36.00	36.34
3865	NASDAQ	FARO	Tue, Jun 4, 2013	37.88	37.88	36.42	36.64
3864	NASDAQ	FARO	Mon, Jun 3, 2013	37.54	37.97	36.25	37.65
3863	NASDAQ	FARO	Fri, May 31, 2013	37.44	38.00	36.99	37.42
3862	NASDAQ	FARO	Thu, May 30, 2013	37.31	38.06	37.27	37.88
3861	NASDAQ	FARO	Wed, May 29, 2013	37.23	37.52	36.76	37.12
3860	NASDAQ	FARO	Tue, May 28, 2013	37.26	37.83	36.91	37.50
3859	NASDAQ	FARO	Fri, May 24, 2013	36.28	36.81	36.28	36.70
3858	NASDAQ	FARO	Thu, May 23, 2013	36.29	37.04	36.29	36.65
3857	NASDAQ	FARO	Wed, May 22, 2013	37.61	39.07	36.89	37.19
3856	NASDAQ	FARO	Tue, May 21, 2013	37.30	37.86	36.92	37.54
3855	NASDAQ	FARO	Mon, May 20, 2013	36.07	37.39	35.89	37.16
3854	NASDAQ	FARO	Fri, May 17, 2013	36.06	36.16	35.24	36.13
3853	NASDAQ	FARO	Thu, May 16, 2013	35.90	36.39	35.60	35.84
3852	NASDAQ	FARO	Wed, May 15, 2013	35.28	36.18	35.09	35.94
3851	NASDAQ	FARO	Tue, May 14, 2013	35.38	35.84	35.24	35.48
3850	NASDAQ	FARO	Mon, May 13, 2013	36.00	36.00	35.01	35.44
3849	NASDAQ	FARO	Fri, May 10, 2013	35.35	36.17	35.23	36.00
3848	NASDAQ	FARO	Thu, May 9, 2013	34.80	36.03	34.68	35.19
3847	NASDAQ	FARO	Wed, May 8, 2013	35.48	35.82	34.29	35.01
3846	NASDAQ	FARO	Tue, May 7, 2013	34.19	35.89	34.11	35.31
3845	NASDAQ	FARO	Mon, May 6, 2013	33.95	34.26	33.81	34.14
3844	NASDAQ	FARO	Fri, May 3, 2013	33.45	34.60	33.06	33.94
3843	NASDAQ	FARO	Thu, May 2, 2013	33.04	33.16	32.77	33.00
3842	NASDAQ	FARO	Wed, May 1, 2013	38.44	38.44	32.50	33.04
3841	NASDAQ	FARO	Tue, Apr 30, 2013	37.47	38.84	36.70	38.79
3840	NASDAQ	FARO	Mon, Apr 29, 2013	37.25	37.75	36.61	37.40
3839	NASDAQ	FARO	Fri, Apr 26, 2013	37.22	37.22	36.25	37.01
3838	NASDAQ	FARO	Thu, Apr 25, 2013	37.33	37.83	37.05	37.46
3837	NASDAQ	FARO	Wed, Apr 24, 2013	37.96	38.33	37.28	37.35
3836	NASDAQ	FARO	Tue, Apr 23, 2013	36.82	38.04	36.82	37.89
3835	NASDAQ	FARO	Mon, Apr 22, 2013	37.95	37.95	35.99	36.55
3834	NASDAQ	FARO	Fri, Apr 19, 2013	37.20	38.30	36.88	37.79
3833	NASDAQ	FARO	Thu, Apr 18, 2013	38.01	38.20	36.61	37.10
3832	NASDAQ	FARO	Wed, Apr 17, 2013	37.92	38.32	37.77	38.01
3831	NASDAQ	FARO	Tue, Apr 16, 2013	37.74	38.59	37.67	38.20
3830	NASDAQ	FARO	Mon, Apr 15, 2013	38.91	39.15	37.00	37.36
3829	NASDAQ	FARO	Fri, Apr 12, 2013	39.26	39.67	38.96	39.24
3828	NASDAQ	FARO	Thu, Apr 11, 2013	39.99	40.33	39.38	39.55
3827	NASDAQ	FARO	Wed, Apr 10, 2013	39.89	40.32	39.78	39.96
3826	NASDAQ	FARO	Tue, Apr 9, 2013	40.00	40.40	39.76	39.82
3825	NASDAQ	FARO	Mon, Apr 8, 2013	39.92	39.93	38.85	39.89
3824	NASDAQ	FARO	Fri, Apr 5, 2013	39.94	39.98	39.50	39.84
3823	NASDAQ	FARO	Thu, Apr 4, 2013	40.32	40.93	40.05	40.52
3822	NASDAQ	FARO	Wed, Apr 3, 2013	41.64	41.64	40.00	40.29
3821	NASDAQ	FARO	Tue, Apr 2, 2013	43.09	43.41	41.43	41.63
3820	NASDAQ	FARO	Mon, Apr 1, 2013	43.43	43.98	42.55	42.93
3819	NASDAQ	FARO	Thu, Mar 28, 2013	42.41	43.50	42.41	43.39
3818	NASDAQ	FARO	Wed, Mar 27, 2013	42.18	42.62	41.73	42.52
3817	NASDAQ	FARO	Tue, Mar 26, 2013	42.82	42.82	42.33	42.49
3816	NASDAQ	FARO	Mon, Mar 25, 2013	42.28	42.74	41.78	42.49
3815	NASDAQ	FARO	Fri, Mar 22, 2013	42.78	43.04	42.01	42.22
3814	NASDAQ	FARO	Thu, Mar 21, 2013	43.00	43.37	42.57	42.73
3813	NASDAQ	FARO	Wed, Mar 20, 2013	43.20	43.45	42.95	43.26
3812	NASDAQ	FARO	Tue, Mar 19, 2013	43.25	43.58	42.55	42.99
3811	NASDAQ	FARO	Mon, Mar 18, 2013	43.10	43.32	42.78	43.18
3810	NASDAQ	FARO	Fri, Mar 15, 2013	44.06	44.28	43.36	43.50
3809	NASDAQ	FARO	Thu, Mar 14, 2013	44.35	44.35	43.80	44.02
3808	NASDAQ	FARO	Wed, Mar 13, 2013	44.70	44.79	43.91	44.15
3807	NASDAQ	FARO	Tue, Mar 12, 2013	44.94	45.17	43.82	44.54
3806	NASDAQ	FARO	Mon, Mar 11, 2013	45.35	45.63	44.73	44.94
3805	NASDAQ	FARO	Fri, Mar 8, 2013	45.71	45.88	44.85	45.40
3804	NASDAQ	FARO	Thu, Mar 7, 2013	45.00	45.35	44.72	45.28
3803	NASDAQ	FARO	Wed, Mar 6, 2013	43.81	45.55	43.52	45.03
3802	NASDAQ	FARO	Tue, Mar 5, 2013	43.54	43.95	43.25	43.48
3801	NASDAQ	FARO	Mon, Mar 4, 2013	44.05	44.55	43.09	43.50
3800	NASDAQ	FARO	Fri, Mar 1, 2013	42.67	45.22	42.30	44.28
3799	NASDAQ	FARO	Thu, Feb 28, 2013	41.79	42.85	40.23	42.35
3798	NASDAQ	FARO	Wed, Feb 27, 2013	34.82	36.56	34.80	36.00
3797	NASDAQ	FARO	Tue, Feb 26, 2013	35.24	35.52	34.74	34.91
3796	NASDAQ	FARO	Mon, Feb 25, 2013	36.52	36.59	35.01	35.05
3795	NASDAQ	FARO	Fri, Feb 22, 2013	36.38	36.51	35.64	36.48
3794	NASDAQ	FARO	Thu, Feb 21, 2013	36.26	36.60	35.75	36.10
3793	NASDAQ	FARO	Wed, Feb 20, 2013	37.61	37.95	36.11	36.28
3792	NASDAQ	FARO	Tue, Feb 19, 2013	36.72	37.76	36.67	37.68
3791	NASDAQ	FARO	Fri, Feb 15, 2013	37.32	37.32	36.20	36.52
3790	NASDAQ	FARO	Thu, Feb 14, 2013	36.76	37.22	36.72	37.10
3789	NASDAQ	FARO	Wed, Feb 13, 2013	36.56	36.84	36.20	36.73
3788	NASDAQ	FARO	Tue, Feb 12, 2013	36.19	36.98	36.01	36.34
3787	NASDAQ	FARO	Mon, Feb 11, 2013	35.37	35.95	34.91	35.73
3786	NASDAQ	FARO	Fri, Feb 8, 2013	35.05	35.59	35.05	35.49
3785	NASDAQ	FARO	Thu, Feb 7, 2013	34.65	35.31	34.59	35.08
3784	NASDAQ	FARO	Wed, Feb 6, 2013	33.78	34.85	33.78	34.73
3783	NASDAQ	FARO	Tue, Feb 5, 2013	33.66	34.17	33.30	34.09
3782	NASDAQ	FARO	Mon, Feb 4, 2013	33.45	33.89	33.27	33.51
3781	NASDAQ	FARO	Fri, Feb 1, 2013	33.36	34.12	33.27	33.66
3780	NASDAQ	FARO	Thu, Jan 31, 2013	32.66	33.33	32.64	33.21
3779	NASDAQ	FARO	Wed, Jan 30, 2013	33.10	33.47	32.62	32.78
3778	NASDAQ	FARO	Tue, Jan 29, 2013	33.02	33.22	32.90	33.17
3777	NASDAQ	FARO	Mon, Jan 28, 2013	33.04	33.20	32.54	33.09
3776	NASDAQ	FARO	Fri, Jan 25, 2013	32.91	33.63	32.80	33.09
3775	NASDAQ	FARO	Thu, Jan 24, 2013	32.00	32.98	31.78	32.73
3774	NASDAQ	FARO	Wed, Jan 23, 2013	31.87	32.30	31.50	32.05
3773	NASDAQ	FARO	Tue, Jan 22, 2013	31.70	32.07	31.63	31.80
3772	NASDAQ	FARO	Fri, Jan 18, 2013	32.06	32.11	31.26	31.80
3771	NASDAQ	FARO	Thu, Jan 17, 2013	33.33	33.33	32.00	32.18
3770	NASDAQ	FARO	Wed, Jan 16, 2013	32.50	33.28	32.36	33.10
3769	NASDAQ	FARO	Tue, Jan 15, 2013	31.50	32.66	31.35	32.58
3768	NASDAQ	FARO	Mon, Jan 14, 2013	32.12	32.43	31.10	31.51
3767	NASDAQ	FARO	Fri, Jan 11, 2013	35.83	35.83	31.69	31.77
3766	NASDAQ	FARO	Thu, Jan 10, 2013	36.79	37.18	35.62	35.76
3765	NASDAQ	FARO	Wed, Jan 9, 2013	36.46	37.29	36.46	36.63
3764	NASDAQ	FARO	Tue, Jan 8, 2013	36.46	37.20	35.94	36.24
3763	NASDAQ	FARO	Mon, Jan 7, 2013	36.86	37.47	36.47	36.61
3762	NASDAQ	FARO	Fri, Jan 4, 2013	37.04	37.44	36.45	37.17
3761	NASDAQ	FARO	Thu, Jan 3, 2013	36.97	37.66	36.69	36.89
3760	NASDAQ	FARO	Wed, Jan 2, 2013	36.56	37.36	36.06	37.02
3759	NASDAQ	FARO	Mon, Dec 31, 2012	34.28	35.76	34.28	35.68
3758	NASDAQ	FARO	Fri, Dec 28, 2012	34.59	34.95	34.29	34.37
3757	NASDAQ	FARO	Thu, Dec 27, 2012	34.75	35.06	34.22	34.82
3756	NASDAQ	FARO	Wed, Dec 26, 2012	34.74	35.25	34.48	34.65
3755	NASDAQ	FARO	Mon, Dec 24, 2012	34.40	35.00	34.40	34.74
3754	NASDAQ	FARO	Fri, Dec 21, 2012	34.48	34.62	34.24	34.50
3753	NASDAQ	FARO	Thu, Dec 20, 2012	34.87	35.14	34.36	34.79
3752	NASDAQ	FARO	Wed, Dec 19, 2012	35.00	35.22	34.74	34.95
3751	NASDAQ	FARO	Tue, Dec 18, 2012	34.15	35.20	33.93	35.10
3750	NASDAQ	FARO	Mon, Dec 17, 2012	33.91	34.15	33.63	34.00
3749	NASDAQ	FARO	Fri, Dec 14, 2012	34.26	34.29	33.79	33.81
3748	NASDAQ	FARO	Thu, Dec 13, 2012	34.51	35.05	34.38	34.46
3747	NASDAQ	FARO	Wed, Dec 12, 2012	35.21	35.78	34.34	34.49
3746	NASDAQ	FARO	Tue, Dec 11, 2012	35.14	35.50	34.87	35.19
3745	NASDAQ	FARO	Mon, Dec 10, 2012	35.12	35.20	34.77	34.84
3744	NASDAQ	FARO	Fri, Dec 7, 2012	35.02	35.22	34.67	35.09
3743	NASDAQ	FARO	Thu, Dec 6, 2012	34.75	35.35	34.56	34.79
3742	NASDAQ	FARO	Wed, Dec 5, 2012	35.18	35.43	34.48	34.89
3741	NASDAQ	FARO	Tue, Dec 4, 2012	34.80	35.68	34.78	35.13
3740	NASDAQ	FARO	Mon, Dec 3, 2012	35.46	35.48	34.57	34.87
3739	NASDAQ	FARO	Fri, Nov 30, 2012	36.53	36.53	35.16	35.28
3738	NASDAQ	FARO	Thu, Nov 29, 2012	35.68	36.74	35.68	36.36
3737	NASDAQ	FARO	Wed, Nov 28, 2012	35.11	35.72	34.61	35.47
3736	NASDAQ	FARO	Tue, Nov 27, 2012	35.01	35.72	34.98	35.19
3735	NASDAQ	FARO	Mon, Nov 26, 2012	35.50	35.50	34.66	35.19
3734	NASDAQ	FARO	Fri, Nov 23, 2012	35.62	35.74	35.28	35.55
3733	NASDAQ	FARO	Wed, Nov 21, 2012	35.48	35.48	34.87	35.40
3732	NASDAQ	FARO	Tue, Nov 20, 2012	35.05	35.35	33.71	35.30
3731	NASDAQ	FARO	Mon, Nov 19, 2012	34.99	35.46	34.79	35.13
3730	NASDAQ	FARO	Fri, Nov 16, 2012	34.27	34.80	33.95	34.67
3729	NASDAQ	FARO	Thu, Nov 15, 2012	34.01	34.73	32.86	34.36
3728	NASDAQ	FARO	Wed, Nov 14, 2012	34.53	35.15	33.83	34.03
3727	NASDAQ	FARO	Tue, Nov 13, 2012	34.87	35.09	34.20	34.39
3726	NASDAQ	FARO	Mon, Nov 12, 2012	34.65	35.68	31.99	35.07
3725	NASDAQ	FARO	Fri, Nov 9, 2012	34.24	34.82	33.91	34.46
3724	NASDAQ	FARO	Thu, Nov 8, 2012	35.28	35.43	34.26	34.35
3723	NASDAQ	FARO	Wed, Nov 7, 2012	34.46	35.40	33.78	35.24
3722	NASDAQ	FARO	Tue, Nov 6, 2012	34.20	35.03	33.30	34.81
3721	NASDAQ	FARO	Mon, Nov 5, 2012	32.92	34.59	32.80	34.12
3720	NASDAQ	FARO	Fri, Nov 2, 2012	32.29	33.68	32.19	32.97
3719	NASDAQ	FARO	Thu, Nov 1, 2012	35.70	35.78	31.98	32.90
3718	NASDAQ	FARO	Wed, Oct 31, 2012	40.03	40.58	39.93	40.20
3717	NASDAQ	FARO	Fri, Oct 26, 2012	40.32	40.65	39.81	40.11
3716	NASDAQ	FARO	Thu, Oct 25, 2012	40.37	40.39	40.00	40.25
3715	NASDAQ	FARO	Wed, Oct 24, 2012	40.41	40.65	39.63	39.93
3714	NASDAQ	FARO	Tue, Oct 23, 2012	39.77	40.24	39.65	40.06
3713	NASDAQ	FARO	Mon, Oct 22, 2012	40.29	40.30	39.79	40.13
3712	NASDAQ	FARO	Fri, Oct 19, 2012	41.36	41.48	39.86	40.28
3711	NASDAQ	FARO	Thu, Oct 18, 2012	43.25	43.28	41.76	41.83
3710	NASDAQ	FARO	Wed, Oct 17, 2012	42.63	43.63	42.56	43.25
3709	NASDAQ	FARO	Tue, Oct 16, 2012	41.92	42.64	41.77	42.64
3708	NASDAQ	FARO	Mon, Oct 15, 2012	41.93	41.93	40.96	41.66
3707	NASDAQ	FARO	Fri, Oct 12, 2012	41.61	42.10	41.00	41.82
3706	NASDAQ	FARO	Thu, Oct 11, 2012	41.85	42.21	41.43	41.60
3705	NASDAQ	FARO	Wed, Oct 10, 2012	41.86	42.30	41.41	41.75
3704	NASDAQ	FARO	Tue, Oct 9, 2012	42.48	42.51	41.10	41.89
3703	NASDAQ	FARO	Mon, Oct 8, 2012	42.51	42.70	42.28	42.57
3702	NASDAQ	FARO	Fri, Oct 5, 2012	43.34	44.00	42.47	42.91
3701	NASDAQ	FARO	Thu, Oct 4, 2012	43.45	43.58	42.72	43.27
3700	NASDAQ	FARO	Wed, Oct 3, 2012	42.13	43.45	42.12	43.32
3699	NASDAQ	FARO	Tue, Oct 2, 2012	42.48	42.60	41.74	42.18
3698	NASDAQ	FARO	Mon, Oct 1, 2012	41.75	42.94	41.15	42.15
3697	NASDAQ	FARO	Fri, Sep 28, 2012	42.18	42.18	41.20	41.32
3696	NASDAQ	FARO	Thu, Sep 27, 2012	41.54	42.55	41.29	42.42
3695	NASDAQ	FARO	Wed, Sep 26, 2012	41.36	41.36	40.73	41.16
3694	NASDAQ	FARO	Tue, Sep 25, 2012	42.18	42.23	41.04	41.33
3693	NASDAQ	FARO	Mon, Sep 24, 2012	41.87	42.06	41.23	41.96
3692	NASDAQ	FARO	Fri, Sep 21, 2012	41.73	42.74	41.73	42.17
3691	NASDAQ	FARO	Thu, Sep 20, 2012	40.88	41.51	40.86	41.17
3690	NASDAQ	FARO	Wed, Sep 19, 2012	41.12	41.73	40.79	41.29
3689	NASDAQ	FARO	Tue, Sep 18, 2012	42.02	42.27	40.73	41.12
3688	NASDAQ	FARO	Mon, Sep 17, 2012	42.52	42.73	39.98	42.34
3687	NASDAQ	FARO	Fri, Sep 14, 2012	41.59	42.71	41.41	42.61
3686	NASDAQ	FARO	Thu, Sep 13, 2012	40.88	41.65	40.41	41.36
3685	NASDAQ	FARO	Wed, Sep 12, 2012	40.74	41.16	39.89	40.88
3684	NASDAQ	FARO	Tue, Sep 11, 2012	40.29	40.84	39.95	40.51
3683	NASDAQ	FARO	Mon, Sep 10, 2012	40.80	41.10	40.17	40.31
3682	NASDAQ	FARO	Fri, Sep 7, 2012	41.21	41.38	40.62	40.92
3681	NASDAQ	FARO	Thu, Sep 6, 2012	39.40	41.24	39.40	41.00
3680	NASDAQ	FARO	Wed, Sep 5, 2012	39.96	40.62	38.95	39.18
3679	NASDAQ	FARO	Tue, Sep 4, 2012	39.31	40.62	39.11	40.27
3678	NASDAQ	FARO	Fri, Aug 31, 2012	39.09	39.90	38.76	39.45
3677	NASDAQ	FARO	Thu, Aug 30, 2012	38.60	39.23	38.33	38.61
3676	NASDAQ	FARO	Wed, Aug 29, 2012	37.80	39.23	37.61	38.93
3675	NASDAQ	FARO	Tue, Aug 28, 2012	37.77	37.99	37.39	37.84
3674	NASDAQ	FARO	Mon, Aug 27, 2012	37.52	37.97	37.11	37.74
3673	NASDAQ	FARO	Fri, Aug 24, 2012	37.62	37.91	37.16	37.35
3672	NASDAQ	FARO	Thu, Aug 23, 2012	37.30	38.15	37.23	37.82
3671	NASDAQ	FARO	Wed, Aug 22, 2012	37.30	37.57	37.18	37.30
3670	NASDAQ	FARO	Tue, Aug 21, 2012	38.13	38.72	37.27	37.44
3669	NASDAQ	FARO	Mon, Aug 20, 2012	36.60	37.52	36.57	37.34
3668	NASDAQ	FARO	Fri, Aug 17, 2012	36.30	36.70	35.67	36.61
3667	NASDAQ	FARO	Thu, Aug 16, 2012	35.40	36.68	35.31	36.25
3666	NASDAQ	FARO	Wed, Aug 15, 2012	34.49	35.42	34.49	35.31
3665	NASDAQ	FARO	Tue, Aug 14, 2012	34.97	35.27	34.42	34.68
3664	NASDAQ	FARO	Mon, Aug 13, 2012	35.91	36.41	34.29	34.70
3663	NASDAQ	FARO	Fri, Aug 10, 2012	35.85	36.36	35.51	35.89
3662	NASDAQ	FARO	Thu, Aug 9, 2012	35.91	36.24	35.86	36.05
3661	NASDAQ	FARO	Wed, Aug 8, 2012	34.90	36.20	34.90	36.06
3660	NASDAQ	FARO	Tue, Aug 7, 2012	34.55	35.20	34.37	35.01
3659	NASDAQ	FARO	Mon, Aug 6, 2012	33.88	34.55	33.88	34.49
3658	NASDAQ	FARO	Fri, Aug 3, 2012	34.46	34.46	33.10	33.73
3657	NASDAQ	FARO	Thu, Aug 2, 2012	32.87	34.20	32.33	33.67
3656	NASDAQ	FARO	Wed, Aug 1, 2012	38.50	39.01	32.27	32.66
3655	NASDAQ	FARO	Tue, Jul 31, 2012	42.64	43.16	42.19	43.03
3654	NASDAQ	FARO	Mon, Jul 30, 2012	43.99	44.04	42.70	42.82
3653	NASDAQ	FARO	Fri, Jul 27, 2012	41.82	44.11	41.82	43.91
3652	NASDAQ	FARO	Thu, Jul 26, 2012	40.92	41.75	40.71	41.63
3651	NASDAQ	FARO	Wed, Jul 25, 2012	39.50	40.70	39.27	40.28
3650	NASDAQ	FARO	Tue, Jul 24, 2012	39.16	39.45	39.03	39.33
3649	NASDAQ	FARO	Mon, Jul 23, 2012	39.22	39.43	38.55	39.14
3648	NASDAQ	FARO	Fri, Jul 20, 2012	39.91	40.24	39.91	40.13
3647	NASDAQ	FARO	Thu, Jul 19, 2012	40.07	40.81	40.04	40.38
3646	NASDAQ	FARO	Wed, Jul 18, 2012	39.90	40.15	39.44	39.86
3645	NASDAQ	FARO	Tue, Jul 17, 2012	40.65	40.65	39.46	40.06
3644	NASDAQ	FARO	Mon, Jul 16, 2012	40.13	40.50	39.80	40.26
3643	NASDAQ	FARO	Fri, Jul 13, 2012	40.22	40.82	39.21	40.36
3642	NASDAQ	FARO	Thu, Jul 12, 2012	40.15	40.32	39.70	39.98
3641	NASDAQ	FARO	Wed, Jul 11, 2012	40.52	40.77	39.88	40.53
3640	NASDAQ	FARO	Tue, Jul 10, 2012	41.88	42.00	40.20	40.29
3639	NASDAQ	FARO	Mon, Jul 9, 2012	41.78	42.11	41.27	41.62
3638	NASDAQ	FARO	Fri, Jul 6, 2012	41.88	42.58	41.52	42.00
3637	NASDAQ	FARO	Thu, Jul 5, 2012	42.79	43.28	42.39	42.49
3636	NASDAQ	FARO	Tue, Jul 3, 2012	42.93	43.10	42.12	43.08
3635	NASDAQ	FARO	Mon, Jul 2, 2012	42.30	43.03	41.70	43.03
3634	NASDAQ	FARO	Fri, Jun 29, 2012	41.56	42.36	41.56	42.08
3633	NASDAQ	FARO	Thu, Jun 28, 2012	41.22	41.88	40.14	40.45
3632	NASDAQ	FARO	Wed, Jun 27, 2012	40.94	41.77	40.94	41.73
3631	NASDAQ	FARO	Tue, Jun 26, 2012	41.77	41.87	39.75	40.98
3630	NASDAQ	FARO	Mon, Jun 25, 2012	42.81	42.85	41.80	41.80
3629	NASDAQ	FARO	Fri, Jun 22, 2012	43.99	44.30	43.36	43.54
3628	NASDAQ	FARO	Thu, Jun 21, 2012	44.35	44.82	43.73	43.76
3627	NASDAQ	FARO	Wed, Jun 20, 2012	44.03	44.63	43.90	44.27
3626	NASDAQ	FARO	Tue, Jun 19, 2012	42.39	44.67	42.05	44.19
3625	NASDAQ	FARO	Mon, Jun 18, 2012	41.67	42.44	41.64	42.08
3624	NASDAQ	FARO	Fri, Jun 15, 2012	42.18	42.30	40.95	41.95
3623	NASDAQ	FARO	Thu, Jun 14, 2012	43.24	43.76	41.97	42.10
3622	NASDAQ	FARO	Wed, Jun 13, 2012	43.97	44.29	43.01	43.24
3621	NASDAQ	FARO	Tue, Jun 12, 2012	44.69	44.92	43.69	44.20
3620	NASDAQ	FARO	Mon, Jun 11, 2012	47.41	47.72	44.36	44.37
3619	NASDAQ	FARO	Fri, Jun 8, 2012	47.21	47.25	46.56	46.64
3618	NASDAQ	FARO	Thu, Jun 7, 2012	47.12	47.83	46.81	47.39
3617	NASDAQ	FARO	Wed, Jun 6, 2012	44.77	46.60	44.62	46.53
3616	NASDAQ	FARO	Tue, Jun 5, 2012	44.13	45.21	44.00	44.65
3615	NASDAQ	FARO	Mon, Jun 4, 2012	44.31	44.84	43.32	44.48
3614	NASDAQ	FARO	Fri, Jun 1, 2012	45.00	45.60	44.18	44.20
3613	NASDAQ	FARO	Thu, May 31, 2012	46.68	47.05	45.88	46.13
3612	NASDAQ	FARO	Wed, May 30, 2012	46.93	47.10	46.42	46.80
3611	NASDAQ	FARO	Tue, May 29, 2012	47.36	48.58	47.21	47.53
3610	NASDAQ	FARO	Fri, May 25, 2012	47.60	48.15	46.50	46.99
3609	NASDAQ	FARO	Thu, May 24, 2012	48.47	49.10	46.84	47.50
3608	NASDAQ	FARO	Wed, May 23, 2012	47.97	48.50	47.27	48.30
3607	NASDAQ	FARO	Tue, May 22, 2012	48.72	49.33	48.25	48.48
3606	NASDAQ	FARO	Mon, May 21, 2012	48.69	49.11	48.06	48.50
3605	NASDAQ	FARO	Fri, May 18, 2012	47.95	49.21	47.60	48.43
3604	NASDAQ	FARO	Thu, May 17, 2012	49.83	49.94	47.86	47.86
3603	NASDAQ	FARO	Wed, May 16, 2012	50.76	50.94	49.63	49.63
3602	NASDAQ	FARO	Tue, May 15, 2012	51.53	51.81	50.49	50.63
3601	NASDAQ	FARO	Mon, May 14, 2012	51.72	52.58	50.93	51.67
3600	NASDAQ	FARO	Fri, May 11, 2012	52.28	52.86	51.93	52.50
3599	NASDAQ	FARO	Thu, May 10, 2012	52.43	52.57	51.95	52.47
3598	NASDAQ	FARO	Wed, May 9, 2012	51.15	52.43	50.98	52.06
3597	NASDAQ	FARO	Tue, May 8, 2012	51.22	52.24	50.73	52.04
3596	NASDAQ	FARO	Mon, May 7, 2012	51.48	52.09	51.04	51.50
3595	NASDAQ	FARO	Fri, May 4, 2012	51.91	52.61	51.36	51.59
3594	NASDAQ	FARO	Thu, May 3, 2012	54.95	55.25	51.66	52.14
3593	NASDAQ	FARO	Wed, May 2, 2012	57.60	57.60	54.84	55.00
3592	NASDAQ	FARO	Tue, May 1, 2012	56.16	57.93	55.53	57.26
3591	NASDAQ	FARO	Mon, Apr 30, 2012	56.39	56.74	55.91	55.98
3590	NASDAQ	FARO	Fri, Apr 27, 2012	55.06	56.71	53.97	56.39
3589	NASDAQ	FARO	Thu, Apr 26, 2012	53.57	55.22	53.57	54.79
3588	NASDAQ	FARO	Wed, Apr 25, 2012	52.90	53.92	52.20	53.67
3587	NASDAQ	FARO	Tue, Apr 24, 2012	51.98	52.56	51.55	52.07
3586	NASDAQ	FARO	Mon, Apr 23, 2012	51.90	52.40	51.44	52.01
3585	NASDAQ	FARO	Fri, Apr 20, 2012	54.11	54.11	52.94	53.00
3584	NASDAQ	FARO	Thu, Apr 19, 2012	54.15	54.43	52.22	53.46
3583	NASDAQ	FARO	Wed, Apr 18, 2012	54.11	54.35	52.96	54.02
3582	NASDAQ	FARO	Tue, Apr 17, 2012	54.93	55.51	54.29	54.29
3581	NASDAQ	FARO	Mon, Apr 16, 2012	54.57	55.02	53.71	54.49
3580	NASDAQ	FARO	Fri, Apr 13, 2012	55.16	55.59	53.90	54.11
3579	NASDAQ	FARO	Thu, Apr 12, 2012	54.74	55.85	54.74	55.54
3578	NASDAQ	FARO	Wed, Apr 11, 2012	55.11	55.35	53.94	54.52
3577	NASDAQ	FARO	Tue, Apr 10, 2012	56.65	57.19	54.27	54.36
3576	NASDAQ	FARO	Mon, Apr 9, 2012	55.64	57.28	55.33	56.66
3575	NASDAQ	FARO	Thu, Apr 5, 2012	56.77	57.30	56.33	57.15
3574	NASDAQ	FARO	Wed, Apr 4, 2012	57.79	58.04	56.08	57.13
3573	NASDAQ	FARO	Tue, Apr 3, 2012	59.29	59.29	58.11	58.69
3572	NASDAQ	FARO	Mon, Apr 2, 2012	58.29	59.45	57.59	59.40
3571	NASDAQ	FARO	Fri, Mar 30, 2012	58.86	58.86	57.90	58.33
3570	NASDAQ	FARO	Thu, Mar 29, 2012	58.14	58.60	57.80	58.36
3569	NASDAQ	FARO	Wed, Mar 28, 2012	58.19	58.87	57.08	58.83
3568	NASDAQ	FARO	Tue, Mar 27, 2012	57.80	58.42	57.45	58.03
3567	NASDAQ	FARO	Mon, Mar 26, 2012	57.46	58.02	57.42	57.89
3566	NASDAQ	FARO	Fri, Mar 23, 2012	56.47	56.98	55.55	56.90
3565	NASDAQ	FARO	Thu, Mar 22, 2012	55.85	56.64	54.92	56.61
3564	NASDAQ	FARO	Wed, Mar 21, 2012	56.18	57.30	55.69	56.77
3563	NASDAQ	FARO	Tue, Mar 20, 2012	54.69	56.38	54.69	56.02
3562	NASDAQ	FARO	Mon, Mar 19, 2012	54.64	55.86	54.53	55.27
3561	NASDAQ	FARO	Fri, Mar 16, 2012	55.30	55.30	54.50	54.71
3560	NASDAQ	FARO	Thu, Mar 15, 2012	55.23	55.31	54.75	55.15
3559	NASDAQ	FARO	Wed, Mar 14, 2012	53.96	55.41	53.96	55.33
3558	NASDAQ	FARO	Tue, Mar 13, 2012	53.00	54.42	52.88	54.09
3557	NASDAQ	FARO	Mon, Mar 12, 2012	53.63	54.00	52.38	52.77
3556	NASDAQ	FARO	Fri, Mar 9, 2012	52.80	54.64	52.07	53.78
3555	NASDAQ	FARO	Thu, Mar 8, 2012	53.50	53.91	52.71	52.94
3554	NASDAQ	FARO	Wed, Mar 7, 2012	52.39	53.41	51.76	53.00
3553	NASDAQ	FARO	Tue, Mar 6, 2012	54.36	54.80	51.89	51.89
3552	NASDAQ	FARO	Mon, Mar 5, 2012	54.99	56.00	54.31	55.20
3551	NASDAQ	FARO	Fri, Mar 2, 2012	57.09	57.44	54.63	55.20
3550	NASDAQ	FARO	Thu, Mar 1, 2012	55.78	57.55	55.78	57.01
3549	NASDAQ	FARO	Wed, Feb 29, 2012	56.15	57.98	55.06	55.46
3548	NASDAQ	FARO	Tue, Feb 28, 2012	58.45	59.10	57.88	58.75
3547	NASDAQ	FARO	Mon, Feb 27, 2012	57.76	59.37	57.04	58.23
3546	NASDAQ	FARO	Fri, Feb 24, 2012	58.00	58.99	57.35	58.55
3545	NASDAQ	FARO	Thu, Feb 23, 2012	57.69	58.70	57.10	58.02
3544	NASDAQ	FARO	Wed, Feb 22, 2012	57.68	58.01	56.41	57.50
3543	NASDAQ	FARO	Tue, Feb 21, 2012	57.72	57.90	56.50	57.72
3542	NASDAQ	FARO	Fri, Feb 17, 2012	59.14	59.66	57.00	57.47
3541	NASDAQ	FARO	Thu, Feb 16, 2012	57.35	59.16	56.93	58.80
3540	NASDAQ	FARO	Wed, Feb 15, 2012	58.61	58.91	56.79	57.34
3539	NASDAQ	FARO	Tue, Feb 14, 2012	58.49	59.22	57.64	58.48
3538	NASDAQ	FARO	Mon, Feb 13, 2012	54.66	58.79	54.66	58.54
3537	NASDAQ	FARO	Fri, Feb 10, 2012	54.49	54.83	53.83	53.90
3536	NASDAQ	FARO	Thu, Feb 9, 2012	56.33	56.73	55.03	55.20
3535	NASDAQ	FARO	Wed, Feb 8, 2012	55.80	56.76	54.57	56.24
3534	NASDAQ	FARO	Tue, Feb 7, 2012	55.96	56.16	55.16	55.74
3533	NASDAQ	FARO	Mon, Feb 6, 2012	55.63	56.22	54.99	55.95
3532	NASDAQ	FARO	Fri, Feb 3, 2012	56.19	56.42	55.92	56.15
3531	NASDAQ	FARO	Thu, Feb 2, 2012	55.25	56.27	54.62	55.15
3530	NASDAQ	FARO	Wed, Feb 1, 2012	54.66	55.81	54.11	55.22
3529	NASDAQ	FARO	Tue, Jan 31, 2012	55.49	55.49	53.00	54.28
3528	NASDAQ	FARO	Mon, Jan 30, 2012	56.34	56.60	55.11	55.21
3527	NASDAQ	FARO	Fri, Jan 27, 2012	56.92	58.41	56.92	57.44
3526	NASDAQ	FARO	Thu, Jan 26, 2012	56.49	57.49	55.84	57.37
3525	NASDAQ	FARO	Wed, Jan 25, 2012	55.55	56.50	54.49	56.16
3524	NASDAQ	FARO	Tue, Jan 24, 2012	53.81	55.63	53.72	55.55
3523	NASDAQ	FARO	Mon, Jan 23, 2012	53.87	54.27	53.31	54.22
3522	NASDAQ	FARO	Fri, Jan 20, 2012	54.64	54.86	53.34	53.83
3521	NASDAQ	FARO	Thu, Jan 19, 2012	55.85	56.50	54.02	54.92
3520	NASDAQ	FARO	Wed, Jan 18, 2012	53.16	57.30	52.85	55.73
3519	NASDAQ	FARO	Tue, Jan 17, 2012	52.36	53.68	52.36	53.04
3518	NASDAQ	FARO	Fri, Jan 13, 2012	51.18	52.17	50.69	51.93
3517	NASDAQ	FARO	Thu, Jan 12, 2012	53.20	53.96	51.60	51.99
3516	NASDAQ	FARO	Wed, Jan 11, 2012	49.34	53.26	48.98	52.99
3515	NASDAQ	FARO	Tue, Jan 10, 2012	49.17	49.57	48.91	49.47
3514	NASDAQ	FARO	Mon, Jan 9, 2012	47.34	48.74	46.63	48.33
3513	NASDAQ	FARO	Fri, Jan 6, 2012	46.34	47.38	45.46	47.01
3512	NASDAQ	FARO	Thu, Jan 5, 2012	45.93	46.34	45.11	46.22
3511	NASDAQ	FARO	Wed, Jan 4, 2012	45.85	46.62	45.71	46.35
3510	NASDAQ	FARO	Tue, Jan 3, 2012	47.38	47.38	45.74	46.06
3509	NASDAQ	FARO	Fri, Dec 30, 2011	46.32	46.75	45.52	46.00
3508	NASDAQ	FARO	Thu, Dec 29, 2011	46.40	46.52	45.74	46.19
3507	NASDAQ	FARO	Wed, Dec 28, 2011	46.81	46.81	45.01	46.11
3506	NASDAQ	FARO	Tue, Dec 27, 2011	45.25	47.12	45.17	46.76
3505	NASDAQ	FARO	Fri, Dec 23, 2011	45.76	45.76	45.11	45.57
3504	NASDAQ	FARO	Thu, Dec 22, 2011	45.70	46.30	45.20	45.53
3503	NASDAQ	FARO	Wed, Dec 21, 2011	45.84	45.92	44.13	45.58
3502	NASDAQ	FARO	Tue, Dec 20, 2011	45.46	45.93	44.85	45.70
3501	NASDAQ	FARO	Mon, Dec 19, 2011	45.40	46.00	44.21	44.32
3500	NASDAQ	FARO	Fri, Dec 16, 2011	45.11	45.59	44.15	44.97
3499	NASDAQ	FARO	Thu, Dec 15, 2011	44.98	45.60	44.07	44.70
3498	NASDAQ	FARO	Wed, Dec 14, 2011	45.59	45.76	44.16	44.18
3497	NASDAQ	FARO	Tue, Dec 13, 2011	48.55	48.63	45.58	46.02
3496	NASDAQ	FARO	Mon, Dec 12, 2011	47.73	48.22	46.71	48.14
3495	NASDAQ	FARO	Fri, Dec 9, 2011	46.81	48.67	46.61	48.31
3494	NASDAQ	FARO	Thu, Dec 8, 2011	48.22	48.22	46.40	46.47
3493	NASDAQ	FARO	Wed, Dec 7, 2011	48.81	49.10	47.44	48.83
3492	NASDAQ	FARO	Tue, Dec 6, 2011	49.15	49.45	47.90	49.20
3491	NASDAQ	FARO	Mon, Dec 5, 2011	48.55	49.21	48.18	49.13
3490	NASDAQ	FARO	Fri, Dec 2, 2011	48.10	48.59	47.37	47.61
3489	NASDAQ	FARO	Thu, Dec 1, 2011	48.47	48.53	47.13	47.20
3488	NASDAQ	FARO	Wed, Nov 30, 2011	47.45	48.89	46.98	48.45
3487	NASDAQ	FARO	Tue, Nov 29, 2011	44.45	45.49	44.45	45.17
3486	NASDAQ	FARO	Mon, Nov 28, 2011	43.00	44.61	42.50	44.55
3485	NASDAQ	FARO	Fri, Nov 25, 2011	42.19	43.05	41.78	41.79
3484	NASDAQ	FARO	Wed, Nov 23, 2011	44.46	44.46	42.45	42.46
3483	NASDAQ	FARO	Tue, Nov 22, 2011	44.81	45.55	44.21	44.86
3482	NASDAQ	FARO	Mon, Nov 21, 2011	44.99	45.43	44.42	44.91
3481	NASDAQ	FARO	Fri, Nov 18, 2011	46.62	46.85	45.69	45.95
3480	NASDAQ	FARO	Thu, Nov 17, 2011	46.49	47.07	45.81	46.63
3479	NASDAQ	FARO	Wed, Nov 16, 2011	46.83	48.00	46.43	46.60
3478	NASDAQ	FARO	Tue, Nov 15, 2011	45.19	47.67	45.19	47.46
3477	NASDAQ	FARO	Mon, Nov 14, 2011	45.84	46.19	44.84	45.46
3476	NASDAQ	FARO	Fri, Nov 11, 2011	45.25	46.21	45.02	46.21
3475	NASDAQ	FARO	Thu, Nov 10, 2011	45.21	45.21	43.64	44.65
3474	NASDAQ	FARO	Wed, Nov 9, 2011	44.25	45.35	44.21	44.23
3473	NASDAQ	FARO	Tue, Nov 8, 2011	44.99	46.04	44.09	45.95
3472	NASDAQ	FARO	Mon, Nov 7, 2011	44.80	45.14	43.04	45.03
3471	NASDAQ	FARO	Fri, Nov 4, 2011	43.94	44.99	43.94	44.78
3470	NASDAQ	FARO	Thu, Nov 3, 2011	45.00	45.32	43.61	44.63
3469	NASDAQ	FARO	Wed, Nov 2, 2011	40.69	41.76	38.26	41.63
3468	NASDAQ	FARO	Tue, Nov 1, 2011	39.81	40.71	39.45	39.64
3467	NASDAQ	FARO	Mon, Oct 31, 2011	41.98	42.74	41.17	41.78
3466	NASDAQ	FARO	Fri, Oct 28, 2011	42.71	43.07	42.56	42.87
3465	NASDAQ	FARO	Thu, Oct 27, 2011	39.50	43.49	39.47	42.88
3464	NASDAQ	FARO	Wed, Oct 26, 2011	38.65	38.99	37.34	38.69
3463	NASDAQ	FARO	Tue, Oct 25, 2011	40.45	40.71	38.26	38.44
3462	NASDAQ	FARO	Mon, Oct 24, 2011	39.94	41.01	39.44	40.55
3461	NASDAQ	FARO	Fri, Oct 21, 2011	37.53	39.96	37.53	39.94
3460	NASDAQ	FARO	Thu, Oct 20, 2011	37.22	37.90	35.12	36.80
3459	NASDAQ	FARO	Wed, Oct 19, 2011	39.23	39.48	36.91	37.29
3458	NASDAQ	FARO	Tue, Oct 18, 2011	38.18	40.30	37.15	39.34
3457	NASDAQ	FARO	Mon, Oct 17, 2011	39.81	39.81	37.90	38.12
3456	NASDAQ	FARO	Fri, Oct 14, 2011	38.90	40.37	38.60	40.12
3455	NASDAQ	FARO	Thu, Oct 13, 2011	38.02	38.97	37.69	38.30
3454	NASDAQ	FARO	Wed, Oct 12, 2011	36.46	38.83	36.21	38.50
3453	NASDAQ	FARO	Tue, Oct 11, 2011	34.44	36.50	34.43	36.22
3452	NASDAQ	FARO	Mon, Oct 10, 2011	33.82	34.77	33.52	34.75
3451	NASDAQ	FARO	Fri, Oct 7, 2011	33.90	34.00	32.68	32.97
3450	NASDAQ	FARO	Thu, Oct 6, 2011	34.34	35.00	33.36	33.95
3449	NASDAQ	FARO	Wed, Oct 5, 2011	33.38	34.88	32.52	34.41
3448	NASDAQ	FARO	Tue, Oct 4, 2011	29.70	33.65	29.45	33.42
3447	NASDAQ	FARO	Mon, Oct 3, 2011	31.13	31.95	30.09	30.14
3446	NASDAQ	FARO	Fri, Sep 30, 2011	31.41	32.08	31.17	31.55
3445	NASDAQ	FARO	Thu, Sep 29, 2011	32.68	32.69	30.47	32.08
3444	NASDAQ	FARO	Wed, Sep 28, 2011	33.40	34.19	31.48	31.82
3443	NASDAQ	FARO	Tue, Sep 27, 2011	34.04	34.07	32.01	33.31
3442	NASDAQ	FARO	Mon, Sep 26, 2011	34.78	34.78	32.18	33.01
3441	NASDAQ	FARO	Fri, Sep 23, 2011	33.37	34.61	32.27	34.29
3440	NASDAQ	FARO	Thu, Sep 22, 2011	33.65	35.08	32.38	33.37
3439	NASDAQ	FARO	Wed, Sep 21, 2011	37.78	37.86	35.00	35.11
3438	NASDAQ	FARO	Tue, Sep 20, 2011	37.98	39.13	37.47	37.89
3437	NASDAQ	FARO	Mon, Sep 19, 2011	36.38	38.51	35.71	37.69
3436	NASDAQ	FARO	Fri, Sep 16, 2011	37.51	37.51	36.01	37.21
3435	NASDAQ	FARO	Thu, Sep 15, 2011	37.93	37.93	36.41	37.15
3434	NASDAQ	FARO	Wed, Sep 14, 2011	36.57	38.35	34.83	37.41
3433	NASDAQ	FARO	Tue, Sep 13, 2011	36.08	36.80	35.08	36.05
3432	NASDAQ	FARO	Mon, Sep 12, 2011	35.09	36.02	35.06	35.80
3431	NASDAQ	FARO	Fri, Sep 9, 2011	36.50	37.11	35.01	35.79
3430	NASDAQ	FARO	Thu, Sep 8, 2011	37.31	38.17	36.53	37.00
3429	NASDAQ	FARO	Wed, Sep 7, 2011	36.88	37.64	36.12	37.60
3428	NASDAQ	FARO	Tue, Sep 6, 2011	34.11	36.27	34.11	36.18
3427	NASDAQ	FARO	Fri, Sep 2, 2011	35.43	36.77	35.03	35.64
3426	NASDAQ	FARO	Thu, Sep 1, 2011	37.83	38.91	36.14	36.58
3425	NASDAQ	FARO	Wed, Aug 31, 2011	38.75	39.56	36.88	37.97
3424	NASDAQ	FARO	Tue, Aug 30, 2011	38.54	39.00	37.57	38.56
3423	NASDAQ	FARO	Mon, Aug 29, 2011	37.26	39.03	37.26	38.83
3422	NASDAQ	FARO	Fri, Aug 26, 2011	35.31	36.86	34.95	36.78
3421	NASDAQ	FARO	Thu, Aug 25, 2011	37.19	37.50	35.52	35.61
3420	NASDAQ	FARO	Wed, Aug 24, 2011	35.93	37.06	35.28	36.79
3419	NASDAQ	FARO	Tue, Aug 23, 2011	33.34	36.04	33.04	35.87
3418	NASDAQ	FARO	Mon, Aug 22, 2011	33.68	34.28	32.41	33.06
3417	NASDAQ	FARO	Fri, Aug 19, 2011	32.29	34.00	31.81	32.68
3416	NASDAQ	FARO	Thu, Aug 18, 2011	34.26	34.69	32.86	33.16
3415	NASDAQ	FARO	Wed, Aug 17, 2011	35.95	36.18	34.68	35.76
3414	NASDAQ	FARO	Tue, Aug 16, 2011	37.78	38.09	35.63	35.80
3413	NASDAQ	FARO	Mon, Aug 15, 2011	37.94	40.51	37.26	38.33
3412	NASDAQ	FARO	Fri, Aug 12, 2011	37.34	38.04	36.09	37.47
3411	NASDAQ	FARO	Thu, Aug 11, 2011	35.05	37.56	34.72	36.82
3410	NASDAQ	FARO	Wed, Aug 10, 2011	34.54	36.12	34.14	34.92
3409	NASDAQ	FARO	Tue, Aug 9, 2011	33.51	36.02	31.94	35.94
3408	NASDAQ	FARO	Mon, Aug 8, 2011	35.39	36.01	32.97	32.98
3407	NASDAQ	FARO	Fri, Aug 5, 2011	36.09	37.91	35.12	36.66
3406	NASDAQ	FARO	Thu, Aug 4, 2011	36.66	39.38	35.31	35.64
3405	NASDAQ	FARO	Wed, Aug 3, 2011	39.30	40.43	37.65	39.93
3404	NASDAQ	FARO	Tue, Aug 2, 2011	40.46	41.15	39.21	39.26
3403	NASDAQ	FARO	Mon, Aug 1, 2011	41.39	41.39	40.36	40.82
3402	NASDAQ	FARO	Fri, Jul 29, 2011	41.00	41.15	39.97	40.76
3401	NASDAQ	FARO	Thu, Jul 28, 2011	42.83	42.99	41.53	41.70
3400	NASDAQ	FARO	Wed, Jul 27, 2011	44.49	44.50	42.71	42.83
3399	NASDAQ	FARO	Tue, Jul 26, 2011	45.49	45.71	44.82	44.93
3398	NASDAQ	FARO	Mon, Jul 25, 2011	45.04	45.81	44.91	45.52
3397	NASDAQ	FARO	Fri, Jul 22, 2011	45.95	46.25	45.13	45.79
3396	NASDAQ	FARO	Thu, Jul 21, 2011	45.83	46.73	45.14	45.96
3395	NASDAQ	FARO	Wed, Jul 20, 2011	45.98	45.98	44.92	45.63
3394	NASDAQ	FARO	Tue, Jul 19, 2011	46.08	47.29	45.86	46.19
3393	NASDAQ	FARO	Mon, Jul 18, 2011	45.69	46.08	44.73	45.48
3392	NASDAQ	FARO	Fri, Jul 15, 2011	46.10	46.93	45.25	46.09
3391	NASDAQ	FARO	Thu, Jul 14, 2011	48.28	48.60	45.61	45.81
3390	NASDAQ	FARO	Wed, Jul 13, 2011	46.86	48.59	46.13	47.95
3389	NASDAQ	FARO	Tue, Jul 12, 2011	46.62	46.97	45.60	46.68
3388	NASDAQ	FARO	Mon, Jul 11, 2011	47.41	48.00	46.51	46.76
3387	NASDAQ	FARO	Fri, Jul 8, 2011	47.32	48.35	47.07	48.01
3386	NASDAQ	FARO	Thu, Jul 7, 2011	47.86	48.93	47.29	48.21
3385	NASDAQ	FARO	Wed, Jul 6, 2011	45.52	47.22	45.23	47.19
3384	NASDAQ	FARO	Tue, Jul 5, 2011	44.06	45.79	42.99	45.74
3383	NASDAQ	FARO	Fri, Jul 1, 2011	43.83	44.35	42.50	44.12
3382	NASDAQ	FARO	Thu, Jun 30, 2011	44.11	44.33	42.74	43.80
3381	NASDAQ	FARO	Wed, Jun 29, 2011	44.21	44.67	43.75	43.84
3380	NASDAQ	FARO	Tue, Jun 28, 2011	43.43	44.60	43.09	43.92
3379	NASDAQ	FARO	Mon, Jun 27, 2011	41.67	43.67	41.10	43.24
3378	NASDAQ	FARO	Fri, Jun 24, 2011	40.90	42.70	40.14	41.44
3377	NASDAQ	FARO	Thu, Jun 23, 2011	40.14	40.98	39.62	40.89
3376	NASDAQ	FARO	Wed, Jun 22, 2011	40.09	40.97	39.66	40.72
3375	NASDAQ	FARO	Tue, Jun 21, 2011	39.48	40.75	39.48	40.41
3374	NASDAQ	FARO	Mon, Jun 20, 2011	37.58	39.34	37.58	39.17
3373	NASDAQ	FARO	Fri, Jun 17, 2011	37.83	38.02	37.14	37.80
3372	NASDAQ	FARO	Thu, Jun 16, 2011	38.51	38.78	37.12	37.56
3371	NASDAQ	FARO	Wed, Jun 15, 2011	38.85	39.48	38.50	38.53
3370	NASDAQ	FARO	Tue, Jun 14, 2011	38.09	40.11	38.09	39.47
3369	NASDAQ	FARO	Mon, Jun 13, 2011	38.94	39.16	37.51	37.57
3368	NASDAQ	FARO	Fri, Jun 10, 2011	39.45	39.90	38.75	38.79
3367	NASDAQ	FARO	Thu, Jun 9, 2011	40.00	40.48	39.67	39.96
3366	NASDAQ	FARO	Wed, Jun 8, 2011	42.00	42.08	39.87	39.89
3365	NASDAQ	FARO	Tue, Jun 7, 2011	42.07	42.73	41.40	42.23
3364	NASDAQ	FARO	Mon, Jun 6, 2011	43.01	43.61	40.60	41.68
3363	NASDAQ	FARO	Fri, Jun 3, 2011	43.20	43.94	42.56	43.06
3362	NASDAQ	FARO	Thu, Jun 2, 2011	44.30	44.80	43.54	44.10
3361	NASDAQ	FARO	Wed, Jun 1, 2011	44.86	45.42	44.00	44.30
3360	NASDAQ	FARO	Tue, May 31, 2011	44.37	44.86	44.01	44.76
3359	NASDAQ	FARO	Fri, May 27, 2011	44.85	44.92	43.89	44.14
3358	NASDAQ	FARO	Thu, May 26, 2011	42.27	44.80	42.27	44.59
3357	NASDAQ	FARO	Wed, May 25, 2011	41.63	43.22	41.40	43.14
3356	NASDAQ	FARO	Tue, May 24, 2011	41.90	43.20	41.39	41.71
3355	NASDAQ	FARO	Mon, May 23, 2011	41.63	42.17	41.27	41.62
3354	NASDAQ	FARO	Fri, May 20, 2011	42.79	43.94	42.41	42.60
3353	NASDAQ	FARO	Thu, May 19, 2011	41.11	43.18	40.60	43.12
3352	NASDAQ	FARO	Wed, May 18, 2011	39.45	41.00	39.21	40.72
3351	NASDAQ	FARO	Tue, May 17, 2011	39.20	39.75	39.20	39.39
3350	NASDAQ	FARO	Mon, May 16, 2011	40.50	40.84	39.55	39.56
3349	NASDAQ	FARO	Fri, May 13, 2011	41.90	41.90	40.65	40.75
3348	NASDAQ	FARO	Thu, May 12, 2011	41.00	42.10	39.99	41.87
3347	NASDAQ	FARO	Wed, May 11, 2011	41.99	42.37	41.16	41.27
3346	NASDAQ	FARO	Tue, May 10, 2011	42.18	42.24	41.60	42.01
3345	NASDAQ	FARO	Mon, May 9, 2011	42.87	43.20	41.97	42.24
3344	NASDAQ	FARO	Fri, May 6, 2011	41.60	43.74	40.11	43.04
3343	NASDAQ	FARO	Thu, May 5, 2011	38.16	39.93	36.86	39.37
3342	NASDAQ	FARO	Wed, May 4, 2011	42.27	42.27	40.50	40.75
3341	NASDAQ	FARO	Tue, May 3, 2011	42.15	42.53	41.52	42.26
3340	NASDAQ	FARO	Mon, May 2, 2011	43.21	43.96	41.64	42.23
3339	NASDAQ	FARO	Fri, Apr 29, 2011	42.52	44.01	41.96	43.17
3338	NASDAQ	FARO	Thu, Apr 28, 2011	42.36	42.86	41.40	42.42
3337	NASDAQ	FARO	Wed, Apr 27, 2011	42.75	43.02	41.74	42.41
3336	NASDAQ	FARO	Tue, Apr 26, 2011	41.64	43.50	41.50	42.67
3335	NASDAQ	FARO	Mon, Apr 25, 2011	39.79	41.77	39.62	41.54
3334	NASDAQ	FARO	Thu, Apr 21, 2011	40.38	40.40	39.52	39.94
3333	NASDAQ	FARO	Wed, Apr 20, 2011	39.22	40.11	39.21	40.11
3332	NASDAQ	FARO	Tue, Apr 19, 2011	38.73	38.93	38.31	38.37
3331	NASDAQ	FARO	Mon, Apr 18, 2011	38.46	39.07	38.15	38.46
3330	NASDAQ	FARO	Fri, Apr 15, 2011	38.50	39.38	38.25	39.26
3329	NASDAQ	FARO	Thu, Apr 14, 2011	36.97	38.68	36.66	38.57
3328	NASDAQ	FARO	Wed, Apr 13, 2011	38.28	38.28	37.13	37.17
3327	NASDAQ	FARO	Tue, Apr 12, 2011	39.01	39.10	38.00	38.01
3326	NASDAQ	FARO	Mon, Apr 11, 2011	40.06	40.06	39.21	39.33
3325	NASDAQ	FARO	Fri, Apr 8, 2011	40.40	40.48	39.81	39.99
3324	NASDAQ	FARO	Thu, Apr 7, 2011	40.50	40.95	40.00	40.03
3323	NASDAQ	FARO	Wed, Apr 6, 2011	40.60	40.71	40.22	40.46
3322	NASDAQ	FARO	Tue, Apr 5, 2011	40.38	40.98	40.19	40.58
3321	NASDAQ	FARO	Mon, Apr 4, 2011	40.44	40.99	39.88	40.56
3320	NASDAQ	FARO	Fri, Apr 1, 2011	40.08	40.99	39.10	40.12
3319	NASDAQ	FARO	Thu, Mar 31, 2011	40.47	40.68	39.70	40.00
3318	NASDAQ	FARO	Wed, Mar 30, 2011	37.79	40.71	37.51	40.71
3317	NASDAQ	FARO	Tue, Mar 29, 2011	36.97	37.74	36.72	37.47
3316	NASDAQ	FARO	Mon, Mar 28, 2011	37.41	37.82	36.79	36.94
3315	NASDAQ	FARO	Fri, Mar 25, 2011	36.02	37.72	36.02	37.45
3314	NASDAQ	FARO	Thu, Mar 24, 2011	34.68	36.08	34.67	35.86
3313	NASDAQ	FARO	Wed, Mar 23, 2011	33.65	34.30	33.16	34.20
3312	NASDAQ	FARO	Tue, Mar 22, 2011	33.69	34.25	33.08	33.69
3311	NASDAQ	FARO	Mon, Mar 21, 2011	32.67	33.49	32.10	33.47
3310	NASDAQ	FARO	Fri, Mar 18, 2011	33.18	33.18	32.17	32.33
3309	NASDAQ	FARO	Thu, Mar 17, 2011	34.08	34.08	32.83	32.89
3308	NASDAQ	FARO	Wed, Mar 16, 2011	34.01	34.39	33.11	33.31
3307	NASDAQ	FARO	Tue, Mar 15, 2011	33.75	34.59	33.14	34.18
3306	NASDAQ	FARO	Mon, Mar 14, 2011	34.87	35.19	34.29	34.92
3305	NASDAQ	FARO	Fri, Mar 11, 2011	34.17	36.13	33.90	35.42
3304	NASDAQ	FARO	Thu, Mar 10, 2011	35.50	35.50	34.05	34.52
3303	NASDAQ	FARO	Wed, Mar 9, 2011	37.44	37.44	35.95	36.00
3302	NASDAQ	FARO	Tue, Mar 8, 2011	36.79	37.80	36.36	37.46
3301	NASDAQ	FARO	Mon, Mar 7, 2011	36.89	37.36	35.99	36.79
3300	NASDAQ	FARO	Fri, Mar 4, 2011	37.00	37.80	36.30	36.87
3299	NASDAQ	FARO	Thu, Mar 3, 2011	36.75	37.95	36.62	37.84
3298	NASDAQ	FARO	Wed, Mar 2, 2011	36.03	36.81	35.25	36.23
3297	NASDAQ	FARO	Tue, Mar 1, 2011	35.86	36.93	35.23	36.10
3296	NASDAQ	FARO	Mon, Feb 28, 2011	35.90	36.19	35.00	35.65
3295	NASDAQ	FARO	Fri, Feb 25, 2011	35.21	36.27	35.00	35.90
3294	NASDAQ	FARO	Thu, Feb 24, 2011	33.38	36.95	32.90	35.19
3293	NASDAQ	FARO	Wed, Feb 23, 2011	30.55	30.86	29.76	29.84
3292	NASDAQ	FARO	Tue, Feb 22, 2011	30.46	31.25	30.05	30.39
3291	NASDAQ	FARO	Fri, Feb 18, 2011	31.33	31.70	30.48	30.89
3290	NASDAQ	FARO	Thu, Feb 17, 2011	30.86	31.22	30.39	31.15
3289	NASDAQ	FARO	Wed, Feb 16, 2011	30.29	31.14	30.19	31.03
3288	NASDAQ	FARO	Tue, Feb 15, 2011	30.63	31.11	29.93	30.23
3287	NASDAQ	FARO	Mon, Feb 14, 2011	30.25	31.39	30.04	30.77
3286	NASDAQ	FARO	Fri, Feb 11, 2011	29.93	30.56	29.75	30.40
3285	NASDAQ	FARO	Thu, Feb 10, 2011	29.77	30.58	29.32	30.16
3284	NASDAQ	FARO	Wed, Feb 9, 2011	29.86	30.15	29.33	30.08
3283	NASDAQ	FARO	Tue, Feb 8, 2011	29.67	30.11	29.29	30.05
3282	NASDAQ	FARO	Mon, Feb 7, 2011	29.55	30.36	28.75	29.81
3281	NASDAQ	FARO	Fri, Feb 4, 2011	30.21	31.18	29.41	29.54
3280	NASDAQ	FARO	Thu, Feb 3, 2011	30.18	30.72	29.48	30.15
3279	NASDAQ	FARO	Wed, Feb 2, 2011	31.06	31.57	30.27	30.38
3278	NASDAQ	FARO	Tue, Feb 1, 2011	30.48	31.31	30.27	31.24
3277	NASDAQ	FARO	Mon, Jan 31, 2011	30.66	31.23	30.00	30.32
3276	NASDAQ	FARO	Fri, Jan 28, 2011	31.68	31.68	30.01	30.56
3275	NASDAQ	FARO	Thu, Jan 27, 2011	32.01	32.07	31.38	31.60
3274	NASDAQ	FARO	Wed, Jan 26, 2011	30.19	32.68	30.19	32.04
3273	NASDAQ	FARO	Tue, Jan 25, 2011	29.78	30.41	29.32	30.19
3272	NASDAQ	FARO	Mon, Jan 24, 2011	29.64	30.40	29.50	30.05
3271	NASDAQ	FARO	Fri, Jan 21, 2011	29.84	30.79	29.71	29.73
3270	NASDAQ	FARO	Thu, Jan 20, 2011	29.98	29.98	28.62	29.60
3269	NASDAQ	FARO	Wed, Jan 19, 2011	31.64	31.99	30.16	30.24
3268	NASDAQ	FARO	Tue, Jan 18, 2011	31.76	32.90	31.53	31.69
3267	NASDAQ	FARO	Fri, Jan 14, 2011	31.61	32.28	31.52	32.05
3266	NASDAQ	FARO	Thu, Jan 13, 2011	31.58	32.07	31.28	31.58
3265	NASDAQ	FARO	Wed, Jan 12, 2011	32.19	32.23	31.24	31.56
3264	NASDAQ	FARO	Tue, Jan 11, 2011	31.30	32.00	31.11	31.80
3263	NASDAQ	FARO	Mon, Jan 10, 2011	31.81	31.97	31.03	31.24
3262	NASDAQ	FARO	Fri, Jan 7, 2011	33.22	33.48	31.60	32.11
3261	NASDAQ	FARO	Thu, Jan 6, 2011	33.17	33.28	32.67	33.17
3260	NASDAQ	FARO	Wed, Jan 5, 2011	32.31	33.19	31.37	33.05
3259	NASDAQ	FARO	Tue, Jan 4, 2011	33.14	33.49	31.22	32.34
3258	NASDAQ	FARO	Mon, Jan 3, 2011	33.28	33.47	31.99	32.92
3257	NASDAQ	FARO	Fri, Dec 31, 2010	32.59	33.52	32.59	32.84
3256	NASDAQ	FARO	Thu, Dec 30, 2010	31.98	32.82	31.98	32.60
3255	NASDAQ	FARO	Wed, Dec 29, 2010	32.30	32.45	32.07	32.28
3254	NASDAQ	FARO	Tue, Dec 28, 2010	31.52	32.38	31.38	32.15
3253	NASDAQ	FARO	Mon, Dec 27, 2010	31.30	31.66	31.16	31.64
3252	NASDAQ	FARO	Thu, Dec 23, 2010	31.54	31.62	31.34	31.46
3251	NASDAQ	FARO	Wed, Dec 22, 2010	31.45	31.57	31.15	31.49
3250	NASDAQ	FARO	Tue, Dec 21, 2010	31.79	31.79	31.30	31.50
3249	NASDAQ	FARO	Mon, Dec 20, 2010	31.35	31.80	31.30	31.51
3248	NASDAQ	FARO	Fri, Dec 17, 2010	31.57	32.12	31.22	31.34
3247	NASDAQ	FARO	Thu, Dec 16, 2010	30.89	31.92	30.89	31.62
3246	NASDAQ	FARO	Wed, Dec 15, 2010	30.95	31.62	30.64	30.90
3245	NASDAQ	FARO	Tue, Dec 14, 2010	31.17	31.21	30.03	31.07
3244	NASDAQ	FARO	Mon, Dec 13, 2010	31.47	31.63	30.76	30.99
3243	NASDAQ	FARO	Fri, Dec 10, 2010	30.28	31.37	30.28	31.34
3242	NASDAQ	FARO	Thu, Dec 9, 2010	30.74	30.74	29.80	30.32
3241	NASDAQ	FARO	Wed, Dec 8, 2010	30.49	30.92	30.42	30.63
3240	NASDAQ	FARO	Tue, Dec 7, 2010	29.50	30.45	29.35	30.31
3239	NASDAQ	FARO	Mon, Dec 6, 2010	28.60	29.40	28.59	29.30
3238	NASDAQ	FARO	Fri, Dec 3, 2010	27.73	28.81	27.70	28.72
3237	NASDAQ	FARO	Thu, Dec 2, 2010	27.44	27.82	27.01	27.80
3236	NASDAQ	FARO	Wed, Dec 1, 2010	26.46	27.47	26.10	27.08
3235	NASDAQ	FARO	Tue, Nov 30, 2010	26.51	26.89	25.73	26.00
3234	NASDAQ	FARO	Mon, Nov 29, 2010	27.39	27.62	26.77	26.91
3233	NASDAQ	FARO	Fri, Nov 26, 2010	27.37	27.89	27.30	27.67
3232	NASDAQ	FARO	Wed, Nov 24, 2010	27.22	27.78	27.22	27.53
3231	NASDAQ	FARO	Tue, Nov 23, 2010	26.75	27.19	26.69	27.07
3230	NASDAQ	FARO	Mon, Nov 22, 2010	27.30	27.49	26.72	27.09
3229	NASDAQ	FARO	Fri, Nov 19, 2010	27.49	27.80	26.79	27.38
3228	NASDAQ	FARO	Thu, Nov 18, 2010	27.18	27.55	26.79	27.40
3227	NASDAQ	FARO	Wed, Nov 17, 2010	27.22	27.48	26.39	26.79
3226	NASDAQ	FARO	Tue, Nov 16, 2010	27.68	27.82	26.92	27.23
3225	NASDAQ	FARO	Mon, Nov 15, 2010	28.72	28.72	27.89	27.99
3224	NASDAQ	FARO	Fri, Nov 12, 2010	28.64	28.82	28.01	28.44
3223	NASDAQ	FARO	Thu, Nov 11, 2010	28.48	28.95	28.08	28.82
3222	NASDAQ	FARO	Wed, Nov 10, 2010	27.80	28.97	27.67	28.95
3221	NASDAQ	FARO	Tue, Nov 9, 2010	27.91	28.37	27.50	27.83
3220	NASDAQ	FARO	Mon, Nov 8, 2010	26.93	27.92	26.93	27.91
3219	NASDAQ	FARO	Fri, Nov 5, 2010	26.43	27.21	26.38	26.94
3218	NASDAQ	FARO	Thu, Nov 4, 2010	25.76	27.00	24.91	26.28
3217	NASDAQ	FARO	Wed, Nov 3, 2010	24.33	25.94	24.33	25.93
3216	NASDAQ	FARO	Tue, Nov 2, 2010	24.10	25.38	23.97	25.25
3215	NASDAQ	FARO	Mon, Nov 1, 2010	24.31	24.36	23.34	23.74
3214	NASDAQ	FARO	Fri, Oct 29, 2010	23.83	24.36	23.83	24.14
3213	NASDAQ	FARO	Thu, Oct 28, 2010	23.50	24.20	23.08	24.03
3212	NASDAQ	FARO	Wed, Oct 27, 2010	23.38	23.70	22.91	23.31
3211	NASDAQ	FARO	Tue, Oct 26, 2010	23.69	24.06	23.41	23.57
3210	NASDAQ	FARO	Mon, Oct 25, 2010	23.13	24.11	23.05	23.91
3209	NASDAQ	FARO	Fri, Oct 22, 2010	22.99	23.24	22.73	22.93
3208	NASDAQ	FARO	Thu, Oct 21, 2010	23.35	23.75	22.18	22.79
3207	NASDAQ	FARO	Wed, Oct 20, 2010	23.27	23.65	23.07	23.15
3206	NASDAQ	FARO	Tue, Oct 19, 2010	23.35	24.24	22.86	23.06
3205	NASDAQ	FARO	Mon, Oct 18, 2010	22.87	23.82	22.80	23.81
3204	NASDAQ	FARO	Fri, Oct 15, 2010	23.89	23.89	22.63	22.85
3203	NASDAQ	FARO	Thu, Oct 14, 2010	23.41	23.79	23.15	23.59
3202	NASDAQ	FARO	Wed, Oct 13, 2010	22.56	23.48	22.25	23.33
3201	NASDAQ	FARO	Tue, Oct 12, 2010	22.07	22.55	21.91	22.46
3200	NASDAQ	FARO	Mon, Oct 11, 2010	22.04	22.52	21.99	22.19
3199	NASDAQ	FARO	Fri, Oct 8, 2010	21.92	22.25	21.75	22.04
3198	NASDAQ	FARO	Thu, Oct 7, 2010	22.08	22.38	21.81	22.01
3197	NASDAQ	FARO	Wed, Oct 6, 2010	22.52	22.63	21.71	21.85
3196	NASDAQ	FARO	Tue, Oct 5, 2010	22.07	22.63	21.71	22.54
3195	NASDAQ	FARO	Mon, Oct 4, 2010	22.00	22.00	21.63	21.74
3194	NASDAQ	FARO	Fri, Oct 1, 2010	22.04	22.20	21.75	22.14
3193	NASDAQ	FARO	Thu, Sep 30, 2010	22.09	22.09	21.50	21.81
3192	NASDAQ	FARO	Wed, Sep 29, 2010	21.58	22.09	21.58	21.84
3191	NASDAQ	FARO	Tue, Sep 28, 2010	21.20	21.85	20.76	21.72
3190	NASDAQ	FARO	Mon, Sep 27, 2010	21.14	21.25	20.67	21.16
3189	NASDAQ	FARO	Fri, Sep 24, 2010	20.62	21.18	20.37	21.07
3188	NASDAQ	FARO	Thu, Sep 23, 2010	20.08	20.56	19.90	20.25
3187	NASDAQ	FARO	Wed, Sep 22, 2010	20.10	20.32	19.82	20.32
3186	NASDAQ	FARO	Tue, Sep 21, 2010	19.95	20.54	19.95	20.13
3185	NASDAQ	FARO	Mon, Sep 20, 2010	18.46	19.93	18.24	19.91
3184	NASDAQ	FARO	Fri, Sep 17, 2010	18.54	18.63	18.18	18.42
3183	NASDAQ	FARO	Thu, Sep 16, 2010	18.34	18.54	17.91	18.29
3182	NASDAQ	FARO	Wed, Sep 15, 2010	18.25	18.59	18.21	18.43
3181	NASDAQ	FARO	Tue, Sep 14, 2010	18.41	18.65	18.23	18.35
3180	NASDAQ	FARO	Mon, Sep 13, 2010	18.46	18.80	18.31	18.50
3179	NASDAQ	FARO	Fri, Sep 10, 2010	18.33	18.52	18.10	18.19
3178	NASDAQ	FARO	Thu, Sep 9, 2010	18.80	18.80	18.22	18.44
3177	NASDAQ	FARO	Wed, Sep 8, 2010	18.60	18.74	18.19	18.48
3176	NASDAQ	FARO	Tue, Sep 7, 2010	18.89	18.89	18.39	18.51
3175	NASDAQ	FARO	Fri, Sep 3, 2010	19.05	19.15	18.76	18.99
3174	NASDAQ	FARO	Thu, Sep 2, 2010	18.92	18.95	18.42	18.76
3173	NASDAQ	FARO	Wed, Sep 1, 2010	18.70	18.94	18.56	18.80
3172	NASDAQ	FARO	Tue, Aug 31, 2010	19.02	19.24	18.29	18.34
3171	NASDAQ	FARO	Mon, Aug 30, 2010	19.38	19.60	18.85	18.98
3170	NASDAQ	FARO	Fri, Aug 27, 2010	18.85	19.53	18.43	19.49
3169	NASDAQ	FARO	Thu, Aug 26, 2010	19.26	19.50	18.52	18.54
3168	NASDAQ	FARO	Wed, Aug 25, 2010	18.81	19.25	18.40	19.23
3167	NASDAQ	FARO	Tue, Aug 24, 2010	18.59	19.10	18.29	18.91
3166	NASDAQ	FARO	Mon, Aug 23, 2010	19.56	19.56	18.59	18.92
3165	NASDAQ	FARO	Fri, Aug 20, 2010	18.71	19.30	18.58	19.19
3164	NASDAQ	FARO	Thu, Aug 19, 2010	19.20	19.47	18.58	18.87
3163	NASDAQ	FARO	Wed, Aug 18, 2010	19.27	19.46	18.99	19.30
3162	NASDAQ	FARO	Tue, Aug 17, 2010	19.09	19.53	18.97	19.25
3161	NASDAQ	FARO	Mon, Aug 16, 2010	18.45	18.85	18.21	18.83
3160	NASDAQ	FARO	Fri, Aug 13, 2010	18.86	19.00	18.42	18.50
3159	NASDAQ	FARO	Thu, Aug 12, 2010	19.33	19.37	18.80	18.86
3158	NASDAQ	FARO	Wed, Aug 11, 2010	19.68	19.99	19.34	19.51
3157	NASDAQ	FARO	Tue, Aug 10, 2010	19.94	20.24	19.81	20.04
3156	NASDAQ	FARO	Mon, Aug 9, 2010	20.16	20.26	19.84	20.20
3155	NASDAQ	FARO	Fri, Aug 6, 2010	20.20	20.41	19.62	20.01
3154	NASDAQ	FARO	Thu, Aug 5, 2010	21.18	21.18	19.83	20.61
3153	NASDAQ	FARO	Wed, Aug 4, 2010	21.61	22.62	21.61	22.46
3152	NASDAQ	FARO	Tue, Aug 3, 2010	21.38	22.22	21.20	21.54
3151	NASDAQ	FARO	Mon, Aug 2, 2010	21.01	21.55	20.76	21.51
3150	NASDAQ	FARO	Fri, Jul 30, 2010	20.67	21.11	20.45	20.57
3149	NASDAQ	FARO	Thu, Jul 29, 2010	21.17	21.57	20.64	21.08
3148	NASDAQ	FARO	Wed, Jul 28, 2010	21.37	21.51	20.93	21.01
3147	NASDAQ	FARO	Tue, Jul 27, 2010	21.20	21.68	21.08	21.43
3146	NASDAQ	FARO	Mon, Jul 26, 2010	20.64	21.32	20.32	21.08
3145	NASDAQ	FARO	Fri, Jul 23, 2010	20.35	20.79	20.10	20.43
3144	NASDAQ	FARO	Thu, Jul 22, 2010	20.35	20.84	20.21	20.50
3143	NASDAQ	FARO	Wed, Jul 21, 2010	20.21	20.23	19.69	19.99
3142	NASDAQ	FARO	Tue, Jul 20, 2010	18.87	20.00	18.76	19.99
3141	NASDAQ	FARO	Mon, Jul 19, 2010	19.11	19.27	18.71	19.15
3140	NASDAQ	FARO	Fri, Jul 16, 2010	19.76	19.76	18.84	19.04
3139	NASDAQ	FARO	Thu, Jul 15, 2010	19.93	20.09	19.67	19.99
3138	NASDAQ	FARO	Wed, Jul 14, 2010	19.76	20.01	19.76	19.97
3137	NASDAQ	FARO	Tue, Jul 13, 2010	19.59	20.18	19.42	19.95
3136	NASDAQ	FARO	Mon, Jul 12, 2010	19.34	19.79	19.17	19.34
3135	NASDAQ	FARO	Fri, Jul 9, 2010	19.00	19.53	18.97	19.49
3134	NASDAQ	FARO	Thu, Jul 8, 2010	19.01	19.17	18.54	19.05
3133	NASDAQ	FARO	Wed, Jul 7, 2010	18.13	18.80	17.98	18.79
3132	NASDAQ	FARO	Tue, Jul 6, 2010	18.14	18.71	17.82	18.11
3131	NASDAQ	FARO	Fri, Jul 2, 2010	18.28	18.28	17.60	17.81
3130	NASDAQ	FARO	Thu, Jul 1, 2010	18.67	18.67	17.60	18.16
3129	NASDAQ	FARO	Wed, Jun 30, 2010	18.80	19.45	18.63	18.71
3128	NASDAQ	FARO	Tue, Jun 29, 2010	19.25	19.33	18.67	18.82
3127	NASDAQ	FARO	Mon, Jun 28, 2010	19.80	20.09	19.50	19.66
3126	NASDAQ	FARO	Fri, Jun 25, 2010	19.30	20.16	19.12	19.89
3125	NASDAQ	FARO	Thu, Jun 24, 2010	19.82	19.89	19.22	19.26
3124	NASDAQ	FARO	Wed, Jun 23, 2010	20.18	20.26	19.89	19.98
3123	NASDAQ	FARO	Tue, Jun 22, 2010	20.76	20.92	20.19	20.26
3122	NASDAQ	FARO	Mon, Jun 21, 2010	21.42	21.54	20.50	20.76
3121	NASDAQ	FARO	Fri, Jun 18, 2010	21.68	21.68	21.15	21.17
3120	NASDAQ	FARO	Thu, Jun 17, 2010	21.86	21.86	21.20	21.51
3119	NASDAQ	FARO	Wed, Jun 16, 2010	21.28	21.73	21.14	21.62
3118	NASDAQ	FARO	Tue, Jun 15, 2010	21.45	21.45	21.05	21.39
3117	NASDAQ	FARO	Mon, Jun 14, 2010	21.40	21.70	20.92	21.18
3116	NASDAQ	FARO	Fri, Jun 11, 2010	21.21	21.30	20.46	21.18
3115	NASDAQ	FARO	Thu, Jun 10, 2010	20.90	21.75	20.55	21.43
3114	NASDAQ	FARO	Wed, Jun 9, 2010	21.76	21.76	20.33	20.41
3113	NASDAQ	FARO	Tue, Jun 8, 2010	22.60	22.78	21.29	21.47
3112	NASDAQ	FARO	Mon, Jun 7, 2010	23.17	23.72	22.36	22.42
3111	NASDAQ	FARO	Fri, Jun 4, 2010	23.93	24.21	22.97	22.98
3110	NASDAQ	FARO	Thu, Jun 3, 2010	24.03	25.16	24.03	24.63
3109	NASDAQ	FARO	Wed, Jun 2, 2010	23.00	23.91	22.73	23.82
3108	NASDAQ	FARO	Tue, Jun 1, 2010	23.62	23.82	22.95	22.97
3107	NASDAQ	FARO	Fri, May 28, 2010	24.65	24.80	23.50	23.91
3106	NASDAQ	FARO	Thu, May 27, 2010	24.50	24.85	24.37	24.80
3105	NASDAQ	FARO	Wed, May 26, 2010	23.42	24.50	23.13	23.94
3104	NASDAQ	FARO	Tue, May 25, 2010	23.14	23.47	22.37	23.30
3103	NASDAQ	FARO	Mon, May 24, 2010	23.95	24.34	23.29	23.43
3102	NASDAQ	FARO	Fri, May 21, 2010	23.63	24.37	23.42	24.04
3101	NASDAQ	FARO	Thu, May 20, 2010	24.99	25.16	23.57	24.08
3100	NASDAQ	FARO	Wed, May 19, 2010	26.38	26.38	25.57	25.63
3099	NASDAQ	FARO	Tue, May 18, 2010	27.70	27.78	26.33	26.51
3098	NASDAQ	FARO	Mon, May 17, 2010	27.43	27.53	26.43	27.36
3097	NASDAQ	FARO	Fri, May 14, 2010	27.47	27.47	26.41	27.16
3096	NASDAQ	FARO	Thu, May 13, 2010	28.03	28.11	27.30	27.72
3095	NASDAQ	FARO	Wed, May 12, 2010	27.46	28.43	27.46	28.04
3094	NASDAQ	FARO	Tue, May 11, 2010	26.30	27.44	26.21	27.33
3093	NASDAQ	FARO	Mon, May 10, 2010	26.00	27.00	25.91	26.54
3092	NASDAQ	FARO	Fri, May 7, 2010	25.96	26.35	24.30	24.89
3091	NASDAQ	FARO	Thu, May 6, 2010	27.11	29.40	24.32	26.28
3090	NASDAQ	FARO	Wed, May 5, 2010	25.38	25.64	25.10	25.50
3089	NASDAQ	FARO	Tue, May 4, 2010	25.50	25.78	25.26	25.55
3088	NASDAQ	FARO	Mon, May 3, 2010	25.42	26.19	25.21	25.96
3087	NASDAQ	FARO	Fri, Apr 30, 2010	26.15	26.19	25.21	25.21
3086	NASDAQ	FARO	Thu, Apr 29, 2010	25.82	26.24	24.90	26.23
3085	NASDAQ	FARO	Wed, Apr 28, 2010	25.63	25.91	25.13	25.67
3084	NASDAQ	FARO	Tue, Apr 27, 2010	25.32	25.83	25.06	25.53
3083	NASDAQ	FARO	Mon, Apr 26, 2010	25.53	26.07	25.04	25.51
3082	NASDAQ	FARO	Fri, Apr 23, 2010	25.39	25.87	25.32	25.64
3081	NASDAQ	FARO	Thu, Apr 22, 2010	25.74	25.98	25.24	25.98
3080	NASDAQ	FARO	Wed, Apr 21, 2010	26.08	26.24	25.58	26.10
3079	NASDAQ	FARO	Tue, Apr 20, 2010	25.61	26.14	25.61	25.97
3078	NASDAQ	FARO	Mon, Apr 19, 2010	25.52	25.60	25.01	25.56
3077	NASDAQ	FARO	Fri, Apr 16, 2010	26.03	26.23	25.10	25.71
3076	NASDAQ	FARO	Thu, Apr 15, 2010	26.40	26.59	25.99	25.99
3075	NASDAQ	FARO	Wed, Apr 14, 2010	25.99	26.57	25.83	26.30
3074	NASDAQ	FARO	Tue, Apr 13, 2010	25.80	25.95	25.65	25.90
3073	NASDAQ	FARO	Mon, Apr 12, 2010	25.84	25.92	25.73	25.80
3072	NASDAQ	FARO	Fri, Apr 9, 2010	26.10	26.10	25.53	25.85
3071	NASDAQ	FARO	Thu, Apr 8, 2010	25.73	26.31	25.48	26.17
3070	NASDAQ	FARO	Wed, Apr 7, 2010	25.93	26.61	25.77	25.90
3069	NASDAQ	FARO	Tue, Apr 6, 2010	26.54	26.58	26.01	26.13
3068	NASDAQ	FARO	Mon, Apr 5, 2010	26.30	26.99	26.20	26.71
3067	NASDAQ	FARO	Thu, Apr 1, 2010	25.99	26.55	25.52	26.26
3066	NASDAQ	FARO	Wed, Mar 31, 2010	26.46	27.00	25.69	25.75
3065	NASDAQ	FARO	Tue, Mar 30, 2010	25.37	26.85	25.37	26.64
3064	NASDAQ	FARO	Mon, Mar 29, 2010	25.59	25.85	25.23	25.26
3063	NASDAQ	FARO	Fri, Mar 26, 2010	25.97	26.09	25.28	25.42
3062	NASDAQ	FARO	Thu, Mar 25, 2010	26.40	26.81	25.67	25.69
3061	NASDAQ	FARO	Wed, Mar 24, 2010	26.68	26.93	26.02	26.09
3060	NASDAQ	FARO	Tue, Mar 23, 2010	26.07	27.02	25.58	26.88
3059	NASDAQ	FARO	Mon, Mar 22, 2010	25.03	26.13	25.01	26.06
3058	NASDAQ	FARO	Fri, Mar 19, 2010	25.83	25.89	25.00	25.21
3057	NASDAQ	FARO	Thu, Mar 18, 2010	25.12	25.77	25.12	25.63
3056	NASDAQ	FARO	Wed, Mar 17, 2010	25.38	25.91	25.38	25.47
3055	NASDAQ	FARO	Tue, Mar 16, 2010	25.39	25.54	25.08	25.35
3054	NASDAQ	FARO	Mon, Mar 15, 2010	25.46	25.81	25.05	25.32
3053	NASDAQ	FARO	Fri, Mar 12, 2010	25.67	25.89	25.12	25.57
3052	NASDAQ	FARO	Thu, Mar 11, 2010	25.90	26.08	25.36	25.68
3051	NASDAQ	FARO	Wed, Mar 10, 2010	24.60	26.16	24.17	26.08
3050	NASDAQ	FARO	Tue, Mar 9, 2010	24.52	24.79	23.61	24.67
3049	NASDAQ	FARO	Mon, Mar 8, 2010	24.68	25.19	24.68	24.98
3048	NASDAQ	FARO	Fri, Mar 5, 2010	24.75	24.89	24.45	24.56
3047	NASDAQ	FARO	Thu, Mar 4, 2010	24.67	24.75	24.25	24.49
3046	NASDAQ	FARO	Wed, Mar 3, 2010	24.46	24.84	24.20	24.50
3045	NASDAQ	FARO	Tue, Mar 2, 2010	24.25	24.55	24.00	24.39
3044	NASDAQ	FARO	Mon, Mar 1, 2010	24.15	24.65	23.93	24.30
3043	NASDAQ	FARO	Fri, Feb 26, 2010	23.94	24.30	23.50	23.94
3042	NASDAQ	FARO	Thu, Feb 25, 2010	22.58	24.94	22.58	23.85
3041	NASDAQ	FARO	Wed, Feb 24, 2010	19.99	20.72	19.75	20.68
3040	NASDAQ	FARO	Tue, Feb 23, 2010	20.02	20.13	19.60	19.90
3039	NASDAQ	FARO	Mon, Feb 22, 2010	19.59	20.22	19.43	20.00
3038	NASDAQ	FARO	Fri, Feb 19, 2010	19.54	19.85	19.38	19.59
3037	NASDAQ	FARO	Thu, Feb 18, 2010	18.98	19.55	18.93	19.55
3036	NASDAQ	FARO	Wed, Feb 17, 2010	19.25	19.25	18.93	19.05
3035	NASDAQ	FARO	Tue, Feb 16, 2010	19.10	19.32	18.55	19.13
3034	NASDAQ	FARO	Fri, Feb 12, 2010	17.82	18.99	17.65	18.98
3033	NASDAQ	FARO	Thu, Feb 11, 2010	17.09	17.96	16.96	17.90
3032	NASDAQ	FARO	Wed, Feb 10, 2010	17.36	17.61	17.04	17.20
3031	NASDAQ	FARO	Tue, Feb 9, 2010	17.48	17.62	16.87	17.49
3030	NASDAQ	FARO	Mon, Feb 8, 2010	17.69	17.94	16.80	17.21
3029	NASDAQ	FARO	Fri, Feb 5, 2010	18.99	18.99	17.02	17.65
3028	NASDAQ	FARO	Thu, Feb 4, 2010	17.62	18.05	17.12	17.13
3027	NASDAQ	FARO	Wed, Feb 3, 2010	17.86	18.15	17.54	17.77
3026	NASDAQ	FARO	Tue, Feb 2, 2010	18.29	18.45	17.63	17.98
3025	NASDAQ	FARO	Mon, Feb 1, 2010	18.21	18.46	17.90	18.29
3024	NASDAQ	FARO	Fri, Jan 29, 2010	18.68	18.87	18.07	18.07
3023	NASDAQ	FARO	Thu, Jan 28, 2010	19.28	19.51	18.24	18.61
3022	NASDAQ	FARO	Wed, Jan 27, 2010	18.77	19.28	18.72	19.26
3021	NASDAQ	FARO	Tue, Jan 26, 2010	19.03	19.35	18.76	18.78
3020	NASDAQ	FARO	Mon, Jan 25, 2010	19.68	19.69	18.98	19.09
3019	NASDAQ	FARO	Fri, Jan 22, 2010	20.30	20.55	19.47	19.54
3018	NASDAQ	FARO	Thu, Jan 21, 2010	21.00	21.09	19.85	20.26
3017	NASDAQ	FARO	Wed, Jan 20, 2010	20.78	21.19	20.38	20.98
3016	NASDAQ	FARO	Tue, Jan 19, 2010	20.82	21.55	20.66	21.02
3015	NASDAQ	FARO	Fri, Jan 15, 2010	21.43	21.47	20.56	20.84
3014	NASDAQ	FARO	Thu, Jan 14, 2010	21.41	21.55	21.00	21.33
3013	NASDAQ	FARO	Wed, Jan 13, 2010	21.04	21.67	20.78	21.55
3012	NASDAQ	FARO	Tue, Jan 12, 2010	21.16	21.42	20.61	21.02
3011	NASDAQ	FARO	Mon, Jan 11, 2010	21.65	21.65	21.10	21.39
3010	NASDAQ	FARO	Fri, Jan 8, 2010	21.51	21.62	21.09	21.25
3009	NASDAQ	FARO	Thu, Jan 7, 2010	20.84	21.65	20.58	21.65
3008	NASDAQ	FARO	Wed, Jan 6, 2010	20.86	21.00	20.56	20.80
3007	NASDAQ	FARO	Tue, Jan 5, 2010	21.65	21.90	20.67	20.91
3006	NASDAQ	FARO	Mon, Jan 4, 2010	21.64	22.22	21.55	21.90
3005	NASDAQ	FARO	Thu, Dec 31, 2009	21.71	22.05	21.36	21.44
3004	NASDAQ	FARO	Wed, Dec 30, 2009	21.82	22.05	21.42	21.71
3003	NASDAQ	FARO	Tue, Dec 29, 2009	21.87	22.13	21.76	21.99
3002	NASDAQ	FARO	Mon, Dec 28, 2009	21.77	21.95	21.59	21.93
3001	NASDAQ	FARO	Thu, Dec 24, 2009	21.69	21.82	21.46	21.75
3000	NASDAQ	FARO	Wed, Dec 23, 2009	21.26	21.86	21.01	21.67
2999	NASDAQ	FARO	Tue, Dec 22, 2009	21.07	21.26	20.85	21.14
2998	NASDAQ	FARO	Mon, Dec 21, 2009	21.06	21.56	21.00	21.09
2997	NASDAQ	FARO	Fri, Dec 18, 2009	21.00	21.19	20.77	21.00
2996	NASDAQ	FARO	Thu, Dec 17, 2009	21.47	21.83	21.16	21.23
2995	NASDAQ	FARO	Wed, Dec 16, 2009	21.78	22.00	21.47	21.56
2994	NASDAQ	FARO	Tue, Dec 15, 2009	21.27	22.13	21.27	21.59
2993	NASDAQ	FARO	Mon, Dec 14, 2009	21.14	21.39	20.96	21.39
2992	NASDAQ	FARO	Fri, Dec 11, 2009	21.13	21.19	20.78	21.15
2991	NASDAQ	FARO	Thu, Dec 10, 2009	21.31	21.45	20.76	21.01
2990	NASDAQ	FARO	Wed, Dec 9, 2009	21.33	21.33	20.92	21.27
2989	NASDAQ	FARO	Tue, Dec 8, 2009	21.04	21.34	20.83	21.26
2988	NASDAQ	FARO	Mon, Dec 7, 2009	21.00	21.27	20.63	21.12
2987	NASDAQ	FARO	Fri, Dec 4, 2009	20.92	21.15	20.52	21.00
2986	NASDAQ	FARO	Thu, Dec 3, 2009	20.87	21.10	20.71	20.72
2985	NASDAQ	FARO	Wed, Dec 2, 2009	19.98	21.06	19.92	20.86
2984	NASDAQ	FARO	Tue, Dec 1, 2009	19.73	20.11	19.58	19.98
2983	NASDAQ	FARO	Mon, Nov 30, 2009	19.07	19.56	18.60	19.51
2982	NASDAQ	FARO	Fri, Nov 27, 2009	18.85	19.85	18.85	19.15
2981	NASDAQ	FARO	Wed, Nov 25, 2009	19.31	20.00	19.31	19.56
2980	NASDAQ	FARO	Tue, Nov 24, 2009	19.13	19.23	18.84	19.16
2979	NASDAQ	FARO	Mon, Nov 23, 2009	18.74	19.25	18.74	19.21
2978	NASDAQ	FARO	Fri, Nov 20, 2009	18.45	18.75	18.21	18.43
2977	NASDAQ	FARO	Thu, Nov 19, 2009	18.77	18.77	18.28	18.64
2976	NASDAQ	FARO	Wed, Nov 18, 2009	19.18	19.18	18.37	18.98
2975	NASDAQ	FARO	Tue, Nov 17, 2009	18.42	19.21	18.20	19.12
2974	NASDAQ	FARO	Mon, Nov 16, 2009	16.58	18.47	16.58	18.45
2973	NASDAQ	FARO	Fri, Nov 13, 2009	16.26	17.12	16.08	16.39
2972	NASDAQ	FARO	Thu, Nov 12, 2009	16.74	17.31	16.05	16.25
2971	NASDAQ	FARO	Wed, Nov 11, 2009	17.16	17.43	16.79	17.04
2970	NASDAQ	FARO	Tue, Nov 10, 2009	17.20	17.39	16.84	17.01
2969	NASDAQ	FARO	Mon, Nov 9, 2009	17.06	17.38	16.78	17.35
2968	NASDAQ	FARO	Fri, Nov 6, 2009	16.88	16.98	16.32	16.94
2967	NASDAQ	FARO	Thu, Nov 5, 2009	15.39	17.02	15.39	16.99
2966	NASDAQ	FARO	Wed, Nov 4, 2009	15.36	15.73	14.96	15.17
2965	NASDAQ	FARO	Tue, Nov 3, 2009	14.99	15.66	14.99	15.32
2964	NASDAQ	FARO	Mon, Nov 2, 2009	15.51	15.65	14.68	15.06
2963	NASDAQ	FARO	Fri, Oct 30, 2009	16.01	16.18	15.25	15.46
2962	NASDAQ	FARO	Thu, Oct 29, 2009	16.52	16.52	16.00	16.10
2961	NASDAQ	FARO	Wed, Oct 28, 2009	16.99	17.22	16.27	16.40
2960	NASDAQ	FARO	Tue, Oct 27, 2009	17.30	17.48	17.07	17.07
2959	NASDAQ	FARO	Mon, Oct 26, 2009	17.19	17.79	17.09	17.29
2958	NASDAQ	FARO	Fri, Oct 23, 2009	17.38	17.78	17.11	17.19
2957	NASDAQ	FARO	Thu, Oct 22, 2009	17.25	17.45	16.95	17.37
2956	NASDAQ	FARO	Wed, Oct 21, 2009	17.19	17.86	17.11	17.26
2955	NASDAQ	FARO	Tue, Oct 20, 2009	17.47	17.47	17.00	17.22
2954	NASDAQ	FARO	Mon, Oct 19, 2009	17.54	17.55	17.32	17.48
2953	NASDAQ	FARO	Fri, Oct 16, 2009	17.35	17.65	17.05	17.43
2952	NASDAQ	FARO	Thu, Oct 15, 2009	17.58	17.79	17.30	17.50
2951	NASDAQ	FARO	Wed, Oct 14, 2009	17.39	17.85	17.39	17.65
2950	NASDAQ	FARO	Tue, Oct 13, 2009	17.45	17.49	17.09	17.23
2949	NASDAQ	FARO	Mon, Oct 12, 2009	17.84	18.00	17.42	17.42
2948	NASDAQ	FARO	Fri, Oct 9, 2009	17.74	17.98	17.53	17.84
2947	NASDAQ	FARO	Thu, Oct 8, 2009	17.58	17.79	17.54	17.63
2946	NASDAQ	FARO	Wed, Oct 7, 2009	17.39	17.51	17.10	17.51
2945	NASDAQ	FARO	Tue, Oct 6, 2009	17.50	17.57	17.09	17.41
2944	NASDAQ	FARO	Mon, Oct 5, 2009	17.04	17.43	17.04	17.41
2943	NASDAQ	FARO	Fri, Oct 2, 2009	16.92	17.13	16.87	17.01
2942	NASDAQ	FARO	Thu, Oct 1, 2009	17.05	17.05	16.70	16.93
2941	NASDAQ	FARO	Wed, Sep 30, 2009	16.77	17.54	16.39	17.18
2940	NASDAQ	FARO	Tue, Sep 29, 2009	17.61	17.61	16.63	16.71
2939	NASDAQ	FARO	Mon, Sep 28, 2009	17.08	17.77	17.02	17.54
2938	NASDAQ	FARO	Fri, Sep 25, 2009	17.16	17.30	16.82	17.04
2937	NASDAQ	FARO	Thu, Sep 24, 2009	17.39	17.56	17.11	17.26
2936	NASDAQ	FARO	Wed, Sep 23, 2009	17.68	18.05	17.31	17.37
2935	NASDAQ	FARO	Tue, Sep 22, 2009	17.89	18.34	17.60	17.60
2934	NASDAQ	FARO	Mon, Sep 21, 2009	17.78	18.40	17.73	17.82
2933	NASDAQ	FARO	Fri, Sep 18, 2009	17.98	18.05	17.69	18.00
2932	NASDAQ	FARO	Thu, Sep 17, 2009	17.56	17.99	17.56	17.93
2931	NASDAQ	FARO	Wed, Sep 16, 2009	17.55	17.58	17.00	17.55
2930	NASDAQ	FARO	Tue, Sep 15, 2009	17.37	17.61	17.11	17.55
2929	NASDAQ	FARO	Mon, Sep 14, 2009	17.14	17.55	17.14	17.46
2928	NASDAQ	FARO	Fri, Sep 11, 2009	17.60	17.60	17.27	17.31
2927	NASDAQ	FARO	Thu, Sep 10, 2009	17.39	17.55	17.20	17.53
2926	NASDAQ	FARO	Wed, Sep 9, 2009	17.24	17.45	17.07	17.38
2925	NASDAQ	FARO	Tue, Sep 8, 2009	17.19	17.47	17.02	17.30
2924	NASDAQ	FARO	Fri, Sep 4, 2009	16.93	17.18	16.74	17.01
2923	NASDAQ	FARO	Thu, Sep 3, 2009	16.80	17.12	16.72	17.02
2922	NASDAQ	FARO	Wed, Sep 2, 2009	16.57	17.25	16.56	16.77
2921	NASDAQ	FARO	Tue, Sep 1, 2009	16.86	17.67	16.55	16.80
2920	NASDAQ	FARO	Mon, Aug 31, 2009	16.85	17.08	16.75	17.01
2919	NASDAQ	FARO	Fri, Aug 28, 2009	17.61	17.61	17.01	17.05
2918	NASDAQ	FARO	Thu, Aug 27, 2009	17.12	17.75	16.89	17.52
2917	NASDAQ	FARO	Wed, Aug 26, 2009	17.27	17.27	16.90	17.16
2916	NASDAQ	FARO	Tue, Aug 25, 2009	17.41	17.57	16.90	17.42
2915	NASDAQ	FARO	Mon, Aug 24, 2009	17.46	17.96	17.24	17.37
2914	NASDAQ	FARO	Fri, Aug 21, 2009	17.73	17.81	17.34	17.47
2913	NASDAQ	FARO	Thu, Aug 20, 2009	17.25	17.45	16.95	17.39
2912	NASDAQ	FARO	Wed, Aug 19, 2009	16.84	17.38	16.67	17.34
2911	NASDAQ	FARO	Tue, Aug 18, 2009	16.78	17.35	16.55	17.10
2910	NASDAQ	FARO	Mon, Aug 17, 2009	16.91	16.94	16.39	16.74
2909	NASDAQ	FARO	Fri, Aug 14, 2009	18.31	18.31	16.94	17.32
2908	NASDAQ	FARO	Thu, Aug 13, 2009	17.99	18.43	17.26	18.28
2907	NASDAQ	FARO	Wed, Aug 12, 2009	16.94	18.21	16.92	17.94
2906	NASDAQ	FARO	Tue, Aug 11, 2009	17.60	17.60	16.76	16.96
2905	NASDAQ	FARO	Mon, Aug 10, 2009	17.81	18.26	17.50	17.74
2904	NASDAQ	FARO	Fri, Aug 7, 2009	17.49	18.63	17.19	17.84
2903	NASDAQ	FARO	Thu, Aug 6, 2009	17.34	17.61	16.84	17.20
2902	NASDAQ	FARO	Wed, Aug 5, 2009	18.12	18.43	17.31	17.41
2901	NASDAQ	FARO	Tue, Aug 4, 2009	17.47	18.44	17.09	18.06
2900	NASDAQ	FARO	Mon, Aug 3, 2009	17.93	18.04	17.20	17.64
2899	NASDAQ	FARO	Fri, Jul 31, 2009	16.93	18.42	16.53	17.70
2898	NASDAQ	FARO	Thu, Jul 30, 2009	16.18	16.63	15.73	16.15
2897	NASDAQ	FARO	Wed, Jul 29, 2009	16.81	16.92	15.69	15.86
2896	NASDAQ	FARO	Tue, Jul 28, 2009	16.86	17.59	16.73	16.96
2895	NASDAQ	FARO	Mon, Jul 27, 2009	16.50	17.10	16.48	17.03
2894	NASDAQ	FARO	Fri, Jul 24, 2009	15.88	16.82	15.49	16.57
2893	NASDAQ	FARO	Thu, Jul 23, 2009	15.27	16.39	15.19	16.05
2892	NASDAQ	FARO	Wed, Jul 22, 2009	15.08	15.55	14.71	15.36
2891	NASDAQ	FARO	Tue, Jul 21, 2009	15.56	15.56	15.02	15.20
2890	NASDAQ	FARO	Mon, Jul 20, 2009	15.54	15.84	15.22	15.52
2889	NASDAQ	FARO	Fri, Jul 17, 2009	15.53	15.62	15.27	15.51
2888	NASDAQ	FARO	Thu, Jul 16, 2009	15.30	15.72	15.30	15.49
2887	NASDAQ	FARO	Wed, Jul 15, 2009	14.98	15.59	14.98	15.43
2886	NASDAQ	FARO	Tue, Jul 14, 2009	14.65	15.02	14.65	14.82
2885	NASDAQ	FARO	Mon, Jul 13, 2009	14.09	14.88	13.63	14.70
2884	NASDAQ	FARO	Fri, Jul 10, 2009	14.40	14.66	13.90	14.10
2883	NASDAQ	FARO	Thu, Jul 9, 2009	14.68	14.81	14.35	14.74
2882	NASDAQ	FARO	Wed, Jul 8, 2009	15.05	15.18	14.19	14.60
2881	NASDAQ	FARO	Tue, Jul 7, 2009	15.19	15.45	14.86	15.03
2880	NASDAQ	FARO	Mon, Jul 6, 2009	15.13	15.48	14.96	15.14
2879	NASDAQ	FARO	Thu, Jul 2, 2009	15.40	15.80	15.00	15.19
2878	NASDAQ	FARO	Wed, Jul 1, 2009	15.57	16.06	15.44	15.70
2877	NASDAQ	FARO	Tue, Jun 30, 2009	15.78	15.98	15.29	15.53
2876	NASDAQ	FARO	Mon, Jun 29, 2009	15.73	16.13	15.49	15.56
2875	NASDAQ	FARO	Fri, Jun 26, 2009	15.63	15.88	15.46	15.75
2874	NASDAQ	FARO	Thu, Jun 25, 2009	15.75	15.78	15.56	15.77
2873	NASDAQ	FARO	Wed, Jun 24, 2009	16.65	16.75	15.67	15.83
2872	NASDAQ	FARO	Tue, Jun 23, 2009	16.87	16.98	16.43	16.45
2871	NASDAQ	FARO	Mon, Jun 22, 2009	16.59	17.00	16.59	16.79
2870	NASDAQ	FARO	Fri, Jun 19, 2009	17.00	17.14	16.50	16.76
2869	NASDAQ	FARO	Thu, Jun 18, 2009	16.75	17.06	16.63	16.75
2868	NASDAQ	FARO	Wed, Jun 17, 2009	16.37	17.79	16.32	16.83
2867	NASDAQ	FARO	Tue, Jun 16, 2009	16.69	16.84	16.38	16.38
2866	NASDAQ	FARO	Mon, Jun 15, 2009	17.30	17.67	16.34	16.65
2865	NASDAQ	FARO	Fri, Jun 12, 2009	17.29	17.80	17.14	17.69
2864	NASDAQ	FARO	Thu, Jun 11, 2009	17.03	18.22	16.91	17.38
2863	NASDAQ	FARO	Wed, Jun 10, 2009	18.14	18.23	16.71	16.93
2862	NASDAQ	FARO	Tue, Jun 9, 2009	17.95	18.11	17.72	17.93
2861	NASDAQ	FARO	Mon, Jun 8, 2009	17.41	18.24	17.41	17.91
2860	NASDAQ	FARO	Fri, Jun 5, 2009	17.19	18.07	16.97	17.40
2859	NASDAQ	FARO	Thu, Jun 4, 2009	16.47	17.23	16.23	16.98
2858	NASDAQ	FARO	Wed, Jun 3, 2009	16.93	17.30	16.00	16.39
2857	NASDAQ	FARO	Tue, Jun 2, 2009	16.90	17.52	16.69	17.13
2856	NASDAQ	FARO	Mon, Jun 1, 2009	15.65	17.01	15.49	16.93
2855	NASDAQ	FARO	Fri, May 29, 2009	15.28	15.46	14.84	15.43
2854	NASDAQ	FARO	Thu, May 28, 2009	15.58	15.68	15.07	15.25
2853	NASDAQ	FARO	Wed, May 27, 2009	15.55	15.85	15.24	15.58
2852	NASDAQ	FARO	Tue, May 26, 2009	14.40	15.72	14.40	15.71
2851	NASDAQ	FARO	Fri, May 22, 2009	14.89	15.08	14.51	14.56
2850	NASDAQ	FARO	Thu, May 21, 2009	14.91	15.19	14.60	14.84
2849	NASDAQ	FARO	Wed, May 20, 2009	15.35	16.02	15.00	15.10
2848	NASDAQ	FARO	Tue, May 19, 2009	15.30	15.73	14.94	15.46
2847	NASDAQ	FARO	Mon, May 18, 2009	15.22	15.54	14.94	15.46
2846	NASDAQ	FARO	Fri, May 15, 2009	15.10	15.28	14.88	15.06
2845	NASDAQ	FARO	Thu, May 14, 2009	15.28	15.49	14.97	15.04
2844	NASDAQ	FARO	Wed, May 13, 2009	15.34	15.42	14.80	15.25
2843	NASDAQ	FARO	Tue, May 12, 2009	15.93	15.93	15.29	15.61
2842	NASDAQ	FARO	Mon, May 11, 2009	15.50	15.94	15.10	15.92
2841	NASDAQ	FARO	Fri, May 8, 2009	15.60	15.68	15.22	15.66
2840	NASDAQ	FARO	Thu, May 7, 2009	15.66	15.68	15.05	15.39
2839	NASDAQ	FARO	Wed, May 6, 2009	15.42	15.64	15.10	15.64
2838	NASDAQ	FARO	Tue, May 5, 2009	15.10	15.42	15.00	15.31
2837	NASDAQ	FARO	Mon, May 4, 2009	15.29	15.30	15.00	15.22
2836	NASDAQ	FARO	Fri, May 1, 2009	15.09	15.39	14.66	15.21
2835	NASDAQ	FARO	Thu, Apr 30, 2009	14.96	15.32	14.70	15.16
2834	NASDAQ	FARO	Wed, Apr 29, 2009	15.31	16.40	15.31	16.03
2833	NASDAQ	FARO	Tue, Apr 28, 2009	14.84	15.70	14.66	15.24
2832	NASDAQ	FARO	Mon, Apr 27, 2009	15.07	15.46	14.70	15.02
2831	NASDAQ	FARO	Fri, Apr 24, 2009	14.95	15.70	14.89	15.34
2830	NASDAQ	FARO	Thu, Apr 23, 2009	15.67	15.98	14.80	14.86
2829	NASDAQ	FARO	Wed, Apr 22, 2009	14.98	16.26	14.98	15.65
2828	NASDAQ	FARO	Tue, Apr 21, 2009	14.26	15.67	14.26	15.25
2827	NASDAQ	FARO	Mon, Apr 20, 2009	15.00	15.00	14.10	14.27
2826	NASDAQ	FARO	Fri, Apr 17, 2009	15.67	15.70	15.13	15.36
2825	NASDAQ	FARO	Thu, Apr 16, 2009	15.04	15.74	14.71	15.62
2824	NASDAQ	FARO	Wed, Apr 15, 2009	14.45	14.99	14.45	14.91
2823	NASDAQ	FARO	Tue, Apr 14, 2009	14.52	14.90	14.34	14.59
2822	NASDAQ	FARO	Mon, Apr 13, 2009	14.66	15.09	14.07	14.81
2821	NASDAQ	FARO	Thu, Apr 9, 2009	14.22	14.93	13.78	14.90
2820	NASDAQ	FARO	Wed, Apr 8, 2009	13.37	13.72	13.29	13.70
2819	NASDAQ	FARO	Tue, Apr 7, 2009	13.46	13.46	13.00	13.37
2818	NASDAQ	FARO	Mon, Apr 6, 2009	14.97	14.97	14.31	14.63
2817	NASDAQ	FARO	Fri, Apr 3, 2009	15.57	15.78	14.76	15.11
2816	NASDAQ	FARO	Thu, Apr 2, 2009	14.55	15.97	14.55	15.57
2815	NASDAQ	FARO	Wed, Apr 1, 2009	13.25	14.48	13.23	14.46
2814	NASDAQ	FARO	Tue, Mar 31, 2009	13.62	13.98	13.24	13.44
2813	NASDAQ	FARO	Mon, Mar 30, 2009	13.69	13.96	13.06	13.50
2812	NASDAQ	FARO	Fri, Mar 27, 2009	14.42	14.42	13.94	13.96
2811	NASDAQ	FARO	Thu, Mar 26, 2009	13.88	14.63	13.85	14.62
2810	NASDAQ	FARO	Wed, Mar 25, 2009	13.92	14.68	13.30	13.63
2809	NASDAQ	FARO	Tue, Mar 24, 2009	14.14	14.76	13.70	13.76
2808	NASDAQ	FARO	Mon, Mar 23, 2009	13.43	14.51	13.35	14.51
2807	NASDAQ	FARO	Fri, Mar 20, 2009	14.26	14.59	13.10	13.10
2806	NASDAQ	FARO	Thu, Mar 19, 2009	14.60	14.74	13.87	14.12
2805	NASDAQ	FARO	Wed, Mar 18, 2009	13.35	14.81	13.35	14.46
2804	NASDAQ	FARO	Tue, Mar 17, 2009	12.67	13.39	12.50	13.35
2803	NASDAQ	FARO	Mon, Mar 16, 2009	12.97	13.11	12.52	12.67
2802	NASDAQ	FARO	Fri, Mar 13, 2009	12.94	13.76	12.75	12.90
2801	NASDAQ	FARO	Thu, Mar 12, 2009	11.42	12.95	10.85	12.86
2800	NASDAQ	FARO	Wed, Mar 11, 2009	11.80	11.99	11.46	11.51
2799	NASDAQ	FARO	Tue, Mar 10, 2009	11.55	11.81	11.41	11.73
2798	NASDAQ	FARO	Mon, Mar 9, 2009	11.19	11.44	11.12	11.26
2797	NASDAQ	FARO	Fri, Mar 6, 2009	11.32	11.45	10.96	11.28
2796	NASDAQ	FARO	Thu, Mar 5, 2009	11.55	11.73	11.16	11.25
2795	NASDAQ	FARO	Wed, Mar 4, 2009	11.50	11.97	11.24	11.77
2794	NASDAQ	FARO	Tue, Mar 3, 2009	11.37	11.50	11.03	11.22
2793	NASDAQ	FARO	Mon, Mar 2, 2009	11.68	11.76	11.11	11.22
2792	NASDAQ	FARO	Fri, Feb 27, 2009	11.48	12.21	11.17	11.89
2791	NASDAQ	FARO	Thu, Feb 26, 2009	11.94	12.21	11.54	11.63
2790	NASDAQ	FARO	Wed, Feb 25, 2009	12.14	12.16	11.85	11.89
2789	NASDAQ	FARO	Tue, Feb 24, 2009	11.78	12.26	11.66	12.13
2788	NASDAQ	FARO	Mon, Feb 23, 2009	12.26	12.34	11.87	11.89
2787	NASDAQ	FARO	Fri, Feb 20, 2009	12.21	12.34	11.52	12.20
2786	NASDAQ	FARO	Thu, Feb 19, 2009	12.79	13.12	12.36	12.39
2785	NASDAQ	FARO	Wed, Feb 18, 2009	13.13	13.13	12.51	12.75
2784	NASDAQ	FARO	Tue, Feb 17, 2009	13.82	14.06	12.90	13.04
2783	NASDAQ	FARO	Fri, Feb 13, 2009	14.34	15.88	14.25	14.91
2782	NASDAQ	FARO	Thu, Feb 12, 2009	14.57	14.79	13.66	14.37
2781	NASDAQ	FARO	Wed, Feb 11, 2009	14.99	15.13	14.65	14.79
2780	NASDAQ	FARO	Tue, Feb 10, 2009	15.05	15.28	14.78	14.96
2779	NASDAQ	FARO	Mon, Feb 9, 2009	15.39	15.51	15.00	15.18
2778	NASDAQ	FARO	Fri, Feb 6, 2009	15.15	15.71	15.15	15.49
2777	NASDAQ	FARO	Thu, Feb 5, 2009	14.19	15.52	14.05	15.12
2776	NASDAQ	FARO	Wed, Feb 4, 2009	14.77	14.78	14.08	14.24
2775	NASDAQ	FARO	Tue, Feb 3, 2009	14.91	14.91	14.20	14.81
2774	NASDAQ	FARO	Mon, Feb 2, 2009	14.87	15.24	14.57	14.84
2773	NASDAQ	FARO	Fri, Jan 30, 2009	15.18	15.47	14.94	15.02
2772	NASDAQ	FARO	Thu, Jan 29, 2009	15.68	15.82	14.65	15.00
2771	NASDAQ	FARO	Wed, Jan 28, 2009	15.44	16.25	15.38	16.16
2770	NASDAQ	FARO	Tue, Jan 27, 2009	14.96	15.43	14.91	15.26
2769	NASDAQ	FARO	Mon, Jan 26, 2009	14.20	15.10	14.16	14.96
2768	NASDAQ	FARO	Fri, Jan 23, 2009	13.79	14.60	13.79	14.22
2767	NASDAQ	FARO	Thu, Jan 22, 2009	14.44	14.68	13.97	14.17
2766	NASDAQ	FARO	Wed, Jan 21, 2009	13.61	14.86	13.28	14.80
2765	NASDAQ	FARO	Tue, Jan 20, 2009	13.53	13.89	13.30	13.48
2764	NASDAQ	FARO	Fri, Jan 16, 2009	12.90	13.70	12.90	13.66
2763	NASDAQ	FARO	Thu, Jan 15, 2009	12.17	12.81	11.91	12.79
2762	NASDAQ	FARO	Wed, Jan 14, 2009	12.86	13.24	12.15	12.15
2761	NASDAQ	FARO	Tue, Jan 13, 2009	12.75	13.05	12.70	12.89
2760	NASDAQ	FARO	Mon, Jan 12, 2009	13.75	13.98	12.79	12.82
2759	NASDAQ	FARO	Fri, Jan 9, 2009	15.00	15.00	13.65	13.76
2758	NASDAQ	FARO	Thu, Jan 8, 2009	14.97	15.40	14.78	15.00
2757	NASDAQ	FARO	Wed, Jan 7, 2009	15.42	15.54	14.91	15.08
2756	NASDAQ	FARO	Tue, Jan 6, 2009	16.08	16.16	15.43	15.61
2755	NASDAQ	FARO	Mon, Jan 5, 2009	16.72	16.94	15.77	16.00
2754	NASDAQ	FARO	Fri, Jan 2, 2009	16.89	17.67	16.75	17.58
2753	NASDAQ	FARO	Wed, Dec 31, 2008	16.58	17.30	16.27	16.86
2752	NASDAQ	FARO	Tue, Dec 30, 2008	16.10	16.85	15.95	16.52
2751	NASDAQ	FARO	Mon, Dec 29, 2008	15.65	16.05	15.38	16.00
2750	NASDAQ	FARO	Fri, Dec 26, 2008	14.89	15.72	14.89	15.64
2749	NASDAQ	FARO	Wed, Dec 24, 2008	15.27	15.69	14.97	15.18
2748	NASDAQ	FARO	Tue, Dec 23, 2008	16.14	16.45	14.99	15.29
2747	NASDAQ	FARO	Mon, Dec 22, 2008	16.48	16.89	15.38	16.00
2746	NASDAQ	FARO	Fri, Dec 19, 2008	16.38	17.10	16.24	16.48
2745	NASDAQ	FARO	Thu, Dec 18, 2008	16.31	17.00	15.80	16.02
2744	NASDAQ	FARO	Wed, Dec 17, 2008	15.54	16.71	15.09	16.03
2743	NASDAQ	FARO	Tue, Dec 16, 2008	15.24	15.84	14.76	15.73
2742	NASDAQ	FARO	Mon, Dec 15, 2008	15.93	16.06	14.81	15.04
2741	NASDAQ	FARO	Fri, Dec 12, 2008	15.01	15.92	14.56	15.92
2740	NASDAQ	FARO	Thu, Dec 11, 2008	16.57	17.09	15.02	15.27
2739	NASDAQ	FARO	Wed, Dec 10, 2008	16.07	17.00	16.07	16.84
2738	NASDAQ	FARO	Tue, Dec 9, 2008	15.85	17.66	15.85	15.97
2737	NASDAQ	FARO	Mon, Dec 8, 2008	14.90	16.29	14.81	15.92
2736	NASDAQ	FARO	Fri, Dec 5, 2008	14.03	14.77	13.67	14.59
2735	NASDAQ	FARO	Thu, Dec 4, 2008	14.10	14.84	13.23	14.25
2734	NASDAQ	FARO	Wed, Dec 3, 2008	12.79	14.30	12.79	14.23
2733	NASDAQ	FARO	Tue, Dec 2, 2008	12.75	13.07	12.41	13.02
2732	NASDAQ	FARO	Mon, Dec 1, 2008	14.02	14.37	12.39	12.50
2731	NASDAQ	FARO	Fri, Nov 28, 2008	14.00	14.48	13.66	14.39
2730	NASDAQ	FARO	Wed, Nov 26, 2008	12.95	14.29	12.83	14.25
2729	NASDAQ	FARO	Tue, Nov 25, 2008	12.91	13.30	12.40	13.29
2728	NASDAQ	FARO	Mon, Nov 24, 2008	11.99	13.00	11.09	12.62
2727	NASDAQ	FARO	Fri, Nov 21, 2008	11.68	11.72	10.63	11.56
2726	NASDAQ	FARO	Thu, Nov 20, 2008	11.87	12.36	11.15	11.17
2725	NASDAQ	FARO	Wed, Nov 19, 2008	12.86	12.86	11.87	11.90
2724	NASDAQ	FARO	Tue, Nov 18, 2008	13.64	13.64	12.44	12.93
2723	NASDAQ	FARO	Mon, Nov 17, 2008	13.39	13.75	12.96	13.63
2722	NASDAQ	FARO	Fri, Nov 14, 2008	15.19	15.25	13.39	13.44
2721	NASDAQ	FARO	Thu, Nov 13, 2008	14.82	15.65	13.55	15.44
2720	NASDAQ	FARO	Wed, Nov 12, 2008	15.20	15.22	14.74	14.77
2719	NASDAQ	FARO	Tue, Nov 11, 2008	15.73	16.00	15.28	15.29
2718	NASDAQ	FARO	Mon, Nov 10, 2008	16.89	16.89	15.80	15.90
2717	NASDAQ	FARO	Fri, Nov 7, 2008	16.49	16.59	16.00	16.59
2716	NASDAQ	FARO	Thu, Nov 6, 2008	16.07	16.89	16.00	16.40
2715	NASDAQ	FARO	Wed, Nov 5, 2008	16.00	16.90	16.00	16.21
2714	NASDAQ	FARO	Tue, Nov 4, 2008	15.63	16.32	15.21	16.02
2713	NASDAQ	FARO	Mon, Nov 3, 2008	15.16	15.69	14.71	15.48
2712	NASDAQ	FARO	Fri, Oct 31, 2008	14.33	15.28	14.28	15.17
2711	NASDAQ	FARO	Thu, Oct 30, 2008	14.51	14.98	14.18	14.41
2710	NASDAQ	FARO	Wed, Oct 29, 2008	15.12	15.95	14.74	15.46
2709	NASDAQ	FARO	Tue, Oct 28, 2008	14.56	15.16	13.82	15.11
2708	NASDAQ	FARO	Mon, Oct 27, 2008	14.87	15.06	14.26	14.29
2707	NASDAQ	FARO	Fri, Oct 24, 2008	14.54	15.38	14.00	14.98
2706	NASDAQ	FARO	Thu, Oct 23, 2008	16.68	16.68	14.98	15.96
2705	NASDAQ	FARO	Wed, Oct 22, 2008	17.60	18.06	16.23	16.59
2704	NASDAQ	FARO	Tue, Oct 21, 2008	18.79	19.29	17.84	17.92
2703	NASDAQ	FARO	Mon, Oct 20, 2008	18.95	19.31	18.57	19.26
2702	NASDAQ	FARO	Fri, Oct 17, 2008	18.05	19.77	17.70	18.85
2701	NASDAQ	FARO	Thu, Oct 16, 2008	17.60	19.17	17.60	18.74
2700	NASDAQ	FARO	Wed, Oct 15, 2008	18.44	18.95	17.50	17.51
2699	NASDAQ	FARO	Tue, Oct 14, 2008	19.02	19.64	18.24	18.75
2698	NASDAQ	FARO	Mon, Oct 13, 2008	17.31	18.99	17.31	18.96
2697	NASDAQ	FARO	Fri, Oct 10, 2008	15.71	17.40	14.88	17.40
2696	NASDAQ	FARO	Thu, Oct 9, 2008	16.61	17.76	16.01	16.04
2695	NASDAQ	FARO	Wed, Oct 8, 2008	16.25	17.49	16.16	16.66
2694	NASDAQ	FARO	Tue, Oct 7, 2008	18.17	18.45	16.42	16.45
2693	NASDAQ	FARO	Mon, Oct 6, 2008	17.93	18.00	16.45	17.85
2692	NASDAQ	FARO	Fri, Oct 3, 2008	19.09	19.64	18.02	18.06
2691	NASDAQ	FARO	Thu, Oct 2, 2008	20.71	20.71	18.81	18.95
2690	NASDAQ	FARO	Wed, Oct 1, 2008	20.26	20.96	20.03	20.86
2689	NASDAQ	FARO	Tue, Sep 30, 2008	19.83	20.65	19.00	20.37
2688	NASDAQ	FARO	Mon, Sep 29, 2008	20.79	20.95	19.40	19.80
2687	NASDAQ	FARO	Fri, Sep 26, 2008	21.22	21.40	20.51	21.10
2686	NASDAQ	FARO	Thu, Sep 25, 2008	22.34	22.50	21.25	21.57
2685	NASDAQ	FARO	Wed, Sep 24, 2008	23.89	23.89	22.07	22.26
2684	NASDAQ	FARO	Tue, Sep 23, 2008	24.41	25.09	23.36	24.00
2683	NASDAQ	FARO	Mon, Sep 22, 2008	25.97	26.63	25.53	25.88
2682	NASDAQ	FARO	Fri, Sep 19, 2008	25.92	26.90	25.13	26.06
2681	NASDAQ	FARO	Thu, Sep 18, 2008	24.38	25.45	23.45	25.43
2680	NASDAQ	FARO	Wed, Sep 17, 2008	22.79	24.19	22.42	23.90
2679	NASDAQ	FARO	Tue, Sep 16, 2008	21.50	23.00	21.50	23.00
2678	NASDAQ	FARO	Mon, Sep 15, 2008	22.30	22.97	22.05	22.12
2677	NASDAQ	FARO	Fri, Sep 12, 2008	23.26	23.63	22.44	22.85
2676	NASDAQ	FARO	Thu, Sep 11, 2008	23.50	23.50	23.05	23.43
2675	NASDAQ	FARO	Wed, Sep 10, 2008	23.83	24.12	23.49	23.63
2674	NASDAQ	FARO	Tue, Sep 9, 2008	23.86	24.59	23.46	23.46
2673	NASDAQ	FARO	Mon, Sep 8, 2008	23.71	24.14	23.39	23.81
2672	NASDAQ	FARO	Fri, Sep 5, 2008	23.12	23.53	22.93	23.19
2671	NASDAQ	FARO	Thu, Sep 4, 2008	23.60	23.72	23.18	23.22
2670	NASDAQ	FARO	Wed, Sep 3, 2008	23.41	24.10	23.15	23.85
2669	NASDAQ	FARO	Tue, Sep 2, 2008	23.96	24.04	23.28	23.50
2668	NASDAQ	FARO	Fri, Aug 29, 2008	24.23	24.43	23.50	23.62
2667	NASDAQ	FARO	Thu, Aug 28, 2008	23.97	24.30	23.75	24.29
2666	NASDAQ	FARO	Wed, Aug 27, 2008	24.05	24.34	23.71	23.93
2665	NASDAQ	FARO	Tue, Aug 26, 2008	24.31	24.99	23.90	24.10
2664	NASDAQ	FARO	Mon, Aug 25, 2008	24.91	24.91	24.19	24.23
2663	NASDAQ	FARO	Fri, Aug 22, 2008	24.90	25.46	24.73	24.96
2662	NASDAQ	FARO	Thu, Aug 21, 2008	24.33	25.02	24.16	24.69
2661	NASDAQ	FARO	Wed, Aug 20, 2008	25.06	25.50	24.39	24.58
2660	NASDAQ	FARO	Tue, Aug 19, 2008	25.80	25.97	24.87	25.02
2659	NASDAQ	FARO	Mon, Aug 18, 2008	26.59	26.87	25.59	25.98
2658	NASDAQ	FARO	Fri, Aug 15, 2008	26.52	26.88	25.62	26.13
2657	NASDAQ	FARO	Thu, Aug 14, 2008	25.61	26.40	25.09	26.27
2656	NASDAQ	FARO	Wed, Aug 13, 2008	25.90	26.00	25.28	25.84
2655	NASDAQ	FARO	Tue, Aug 12, 2008	25.74	26.11	25.65	25.97
2654	NASDAQ	FARO	Mon, Aug 11, 2008	24.97	26.00	24.60	25.73
2653	NASDAQ	FARO	Fri, Aug 8, 2008	23.75	25.07	23.75	24.86
2652	NASDAQ	FARO	Thu, Aug 7, 2008	23.01	23.88	22.69	23.78
2651	NASDAQ	FARO	Wed, Aug 6, 2008	22.73	23.25	22.40	23.18
2650	NASDAQ	FARO	Tue, Aug 5, 2008	22.51	23.24	22.51	22.98
2649	NASDAQ	FARO	Mon, Aug 4, 2008	23.23	24.04	22.04	22.10
2648	NASDAQ	FARO	Fri, Aug 1, 2008	23.70	23.74	23.32	23.37
2647	NASDAQ	FARO	Thu, Jul 31, 2008	23.63	24.10	23.25	23.70
2646	NASDAQ	FARO	Wed, Jul 30, 2008	24.53	24.88	23.36	24.13
2645	NASDAQ	FARO	Tue, Jul 29, 2008	26.58	26.81	24.51	24.76
2644	NASDAQ	FARO	Mon, Jul 28, 2008	27.00	27.25	26.25	26.45
2643	NASDAQ	FARO	Fri, Jul 25, 2008	26.47	27.34	26.27	27.12
2642	NASDAQ	FARO	Thu, Jul 24, 2008	27.00	27.00	26.25	26.37
2641	NASDAQ	FARO	Wed, Jul 23, 2008	27.07	27.24	26.61	26.93
2640	NASDAQ	FARO	Tue, Jul 22, 2008	26.24	27.25	26.21	27.07
2639	NASDAQ	FARO	Mon, Jul 21, 2008	26.40	26.67	26.31	26.48
2638	NASDAQ	FARO	Fri, Jul 18, 2008	25.93	26.55	25.47	26.43
2637	NASDAQ	FARO	Thu, Jul 17, 2008	25.58	26.27	25.40	25.95
2636	NASDAQ	FARO	Wed, Jul 16, 2008	24.58	25.74	24.34	25.35
2635	NASDAQ	FARO	Tue, Jul 15, 2008	23.98	24.95	23.47	24.42
2634	NASDAQ	FARO	Mon, Jul 14, 2008	24.51	24.92	24.08	24.17
2633	NASDAQ	FARO	Fri, Jul 11, 2008	24.19	24.44	23.69	24.41
2632	NASDAQ	FARO	Thu, Jul 10, 2008	24.62	24.98	24.02	24.46
2631	NASDAQ	FARO	Wed, Jul 9, 2008	24.67	24.94	24.19	24.51
2630	NASDAQ	FARO	Tue, Jul 8, 2008	23.66	24.61	23.34	24.61
2629	NASDAQ	FARO	Mon, Jul 7, 2008	24.05	24.96	23.61	23.77
2628	NASDAQ	FARO	Thu, Jul 3, 2008	24.15	25.00	23.62	23.83
2627	NASDAQ	FARO	Wed, Jul 2, 2008	25.29	25.39	23.65	24.04
2626	NASDAQ	FARO	Tue, Jul 1, 2008	25.00	25.35	24.80	25.35
2625	NASDAQ	FARO	Mon, Jun 30, 2008	26.01	26.01	25.14	25.17
2624	NASDAQ	FARO	Fri, Jun 27, 2008	25.91	26.02	25.37	25.96
2623	NASDAQ	FARO	Thu, Jun 26, 2008	26.88	27.15	25.75	25.92
2622	NASDAQ	FARO	Wed, Jun 25, 2008	26.71	27.25	26.71	27.24
2621	NASDAQ	FARO	Tue, Jun 24, 2008	26.54	27.17	26.20	26.72
2620	NASDAQ	FARO	Mon, Jun 23, 2008	27.34	27.75	26.57	26.76
2619	NASDAQ	FARO	Fri, Jun 20, 2008	27.80	28.43	26.89	27.16
2618	NASDAQ	FARO	Thu, Jun 19, 2008	28.06	28.37	27.73	27.91
2617	NASDAQ	FARO	Wed, Jun 18, 2008	27.95	28.45	27.89	28.08
2616	NASDAQ	FARO	Tue, Jun 17, 2008	27.40	28.41	27.40	28.19
2615	NASDAQ	FARO	Mon, Jun 16, 2008	27.35	27.69	27.12	27.37
2614	NASDAQ	FARO	Fri, Jun 13, 2008	27.45	27.95	27.12	27.40
2613	NASDAQ	FARO	Thu, Jun 12, 2008	27.48	27.90	27.13	27.21
2612	NASDAQ	FARO	Wed, Jun 11, 2008	27.95	28.30	27.25	27.25
2611	NASDAQ	FARO	Tue, Jun 10, 2008	27.75	28.56	27.26	27.92
2610	NASDAQ	FARO	Mon, Jun 9, 2008	28.03	28.50	27.99	28.01
2609	NASDAQ	FARO	Fri, Jun 6, 2008	28.15	28.15	27.17	27.78
2608	NASDAQ	FARO	Thu, Jun 5, 2008	27.28	28.50	27.26	28.49
2607	NASDAQ	FARO	Wed, Jun 4, 2008	27.22	27.81	27.00	27.26
2606	NASDAQ	FARO	Tue, Jun 3, 2008	28.23	28.23	27.00	27.38
2605	NASDAQ	FARO	Mon, Jun 2, 2008	28.52	28.94	27.66	28.06
2604	NASDAQ	FARO	Fri, May 30, 2008	28.77	29.19	28.32	28.67
2603	NASDAQ	FARO	Thu, May 29, 2008	28.27	29.23	28.27	28.84
2602	NASDAQ	FARO	Wed, May 28, 2008	28.50	28.96	28.18	28.41
2601	NASDAQ	FARO	Tue, May 27, 2008	28.97	28.98	28.10	28.78
2600	NASDAQ	FARO	Fri, May 23, 2008	28.32	28.96	28.16	28.59
2599	NASDAQ	FARO	Thu, May 22, 2008	28.12	28.19	27.44	27.84
2598	NASDAQ	FARO	Wed, May 21, 2008	28.66	29.15	27.90	27.94
2597	NASDAQ	FARO	Tue, May 20, 2008	28.15	29.18	28.01	28.51
2596	NASDAQ	FARO	Mon, May 19, 2008	28.97	29.25	28.25	28.33
2595	NASDAQ	FARO	Fri, May 16, 2008	28.84	29.35	28.50	29.07
2594	NASDAQ	FARO	Thu, May 15, 2008	27.98	28.85	27.98	28.64
2593	NASDAQ	FARO	Wed, May 14, 2008	27.65	28.49	27.65	28.04
2592	NASDAQ	FARO	Tue, May 13, 2008	26.62	27.81	26.55	27.55
2591	NASDAQ	FARO	Mon, May 12, 2008	27.28	27.57	25.80	26.56
2590	NASDAQ	FARO	Fri, May 9, 2008	27.15	27.99	27.00	27.14
2589	NASDAQ	FARO	Thu, May 8, 2008	28.00	28.10	27.11	27.43
2588	NASDAQ	FARO	Wed, May 7, 2008	27.49	28.50	27.49	28.04
2587	NASDAQ	FARO	Tue, May 6, 2008	27.04	27.84	27.00	27.40
2586	NASDAQ	FARO	Mon, May 5, 2008	27.00	27.29	26.90	27.05
2585	NASDAQ	FARO	Fri, May 2, 2008	28.04	28.16	27.00	27.05
2584	NASDAQ	FARO	Thu, May 1, 2008	28.57	30.90	27.23	27.76
2583	NASDAQ	FARO	Wed, Apr 30, 2008	34.99	35.88	34.82	35.24
2582	NASDAQ	FARO	Tue, Apr 29, 2008	35.23	35.55	34.31	34.95
2581	NASDAQ	FARO	Mon, Apr 28, 2008	35.35	35.96	35.00	35.19
2580	NASDAQ	FARO	Fri, Apr 25, 2008	36.01	36.17	34.98	35.47
2579	NASDAQ	FARO	Thu, Apr 24, 2008	35.81	36.18	34.41	35.60
2578	NASDAQ	FARO	Wed, Apr 23, 2008	34.66	35.75	34.29	35.72
2577	NASDAQ	FARO	Tue, Apr 22, 2008	34.83	36.00	33.95	34.58
2576	NASDAQ	FARO	Mon, Apr 21, 2008	34.67	35.19	33.72	34.93
2575	NASDAQ	FARO	Fri, Apr 18, 2008	32.43	35.10	32.43	35.03
2574	NASDAQ	FARO	Thu, Apr 17, 2008	32.62	33.13	31.56	31.74
2573	NASDAQ	FARO	Wed, Apr 16, 2008	32.33	32.99	32.05	32.70
2572	NASDAQ	FARO	Tue, Apr 15, 2008	32.05	32.33	31.39	32.19
2571	NASDAQ	FARO	Mon, Apr 14, 2008	30.48	32.09	30.48	31.72
2570	NASDAQ	FARO	Fri, Apr 11, 2008	31.84	31.84	30.26	30.61
2569	NASDAQ	FARO	Thu, Apr 10, 2008	31.59	32.39	31.17	32.29
2568	NASDAQ	FARO	Wed, Apr 9, 2008	33.26	33.31	31.38	31.49
2567	NASDAQ	FARO	Tue, Apr 8, 2008	32.75	33.64	32.50	33.12
2566	NASDAQ	FARO	Mon, Apr 7, 2008	33.80	34.05	33.00	33.13
2565	NASDAQ	FARO	Fri, Apr 4, 2008	34.05	34.25	33.53	33.65
2564	NASDAQ	FARO	Thu, Apr 3, 2008	33.30	34.27	33.18	33.88
2563	NASDAQ	FARO	Wed, Apr 2, 2008	32.00	34.48	31.69	33.52
2562	NASDAQ	FARO	Tue, Apr 1, 2008	31.14	32.39	31.08	32.22
2561	NASDAQ	FARO	Mon, Mar 31, 2008	31.10	31.99	30.55	31.18
2560	NASDAQ	FARO	Fri, Mar 28, 2008	31.12	31.70	30.71	30.89
2559	NASDAQ	FARO	Thu, Mar 27, 2008	32.84	32.84	31.02	31.18
2558	NASDAQ	FARO	Wed, Mar 26, 2008	31.58	32.86	31.38	32.65
2557	NASDAQ	FARO	Tue, Mar 25, 2008	31.72	32.12	30.89	31.93
2556	NASDAQ	FARO	Mon, Mar 24, 2008	29.60	32.70	29.60	31.94
2555	NASDAQ	FARO	Thu, Mar 20, 2008	29.26	30.00	28.70	29.57
2554	NASDAQ	FARO	Wed, Mar 19, 2008	31.01	31.30	28.98	28.98
2553	NASDAQ	FARO	Tue, Mar 18, 2008	29.60	31.03	29.08	30.76
2552	NASDAQ	FARO	Mon, Mar 17, 2008	28.75	29.80	28.26	29.08
2551	NASDAQ	FARO	Fri, Mar 14, 2008	31.82	31.82	29.00	29.46
2550	NASDAQ	FARO	Thu, Mar 13, 2008	30.63	31.60	30.00	31.50
2549	NASDAQ	FARO	Wed, Mar 12, 2008	30.50	31.58	30.37	31.06
2548	NASDAQ	FARO	Tue, Mar 11, 2008	29.76	30.88	29.62	30.61
2547	NASDAQ	FARO	Mon, Mar 10, 2008	31.22	31.63	29.33	29.60
2546	NASDAQ	FARO	Fri, Mar 7, 2008	32.14	32.71	31.08	31.31
2545	NASDAQ	FARO	Thu, Mar 6, 2008	32.47	32.73	31.91	32.23
2544	NASDAQ	FARO	Wed, Mar 5, 2008	32.00	33.64	31.01	32.37
2543	NASDAQ	FARO	Tue, Mar 4, 2008	32.02	33.26	31.43	31.76
2542	NASDAQ	FARO	Mon, Mar 3, 2008	32.61	33.42	31.37	32.31
2541	NASDAQ	FARO	Fri, Feb 29, 2008	33.36	34.17	32.36	32.75
2540	NASDAQ	FARO	Thu, Feb 28, 2008	33.72	34.17	32.83	33.49
2539	NASDAQ	FARO	Wed, Feb 27, 2008	33.80	34.74	32.84	34.21
2538	NASDAQ	FARO	Tue, Feb 26, 2008	34.00	34.46	33.52	33.85
2537	NASDAQ	FARO	Mon, Feb 25, 2008	34.05	34.25	33.56	34.14
2536	NASDAQ	FARO	Fri, Feb 22, 2008	32.55	34.30	32.39	33.97
2535	NASDAQ	FARO	Thu, Feb 21, 2008	31.05	32.85	30.95	32.54
2534	NASDAQ	FARO	Wed, Feb 20, 2008	31.29	31.36	30.04	30.77
2533	NASDAQ	FARO	Tue, Feb 19, 2008	29.94	32.23	29.92	31.61
2532	NASDAQ	FARO	Fri, Feb 15, 2008	29.07	29.98	28.67	29.65
2531	NASDAQ	FARO	Thu, Feb 14, 2008	31.44	32.60	28.51	29.26
2530	NASDAQ	FARO	Wed, Feb 13, 2008	24.28	25.00	23.85	24.99
2529	NASDAQ	FARO	Tue, Feb 12, 2008	23.55	24.51	23.44	24.00
2528	NASDAQ	FARO	Mon, Feb 11, 2008	22.91	23.55	22.71	23.38
2527	NASDAQ	FARO	Fri, Feb 8, 2008	22.57	23.47	22.41	22.86
2526	NASDAQ	FARO	Thu, Feb 7, 2008	22.23	22.89	21.66	22.63
2525	NASDAQ	FARO	Wed, Feb 6, 2008	23.05	23.72	22.05	22.43
2524	NASDAQ	FARO	Tue, Feb 5, 2008	23.83	24.98	22.72	22.87
2523	NASDAQ	FARO	Mon, Feb 4, 2008	24.75	24.75	23.78	24.31
2522	NASDAQ	FARO	Fri, Feb 1, 2008	24.02	24.99	23.30	24.67
2521	NASDAQ	FARO	Thu, Jan 31, 2008	22.02	24.39	22.02	23.88
2520	NASDAQ	FARO	Wed, Jan 30, 2008	22.29	23.50	22.29	22.43
2519	NASDAQ	FARO	Tue, Jan 29, 2008	22.23	22.61	21.76	22.44
2518	NASDAQ	FARO	Mon, Jan 28, 2008	21.45	22.32	21.17	22.05
2517	NASDAQ	FARO	Fri, Jan 25, 2008	21.64	22.13	21.26	21.45
2516	NASDAQ	FARO	Thu, Jan 24, 2008	21.50	21.88	20.92	21.24
2515	NASDAQ	FARO	Wed, Jan 23, 2008	19.90	21.45	19.90	21.27
2514	NASDAQ	FARO	Tue, Jan 22, 2008	20.43	21.29	19.00	20.31
2513	NASDAQ	FARO	Fri, Jan 18, 2008	22.12	22.64	21.40	21.62
2512	NASDAQ	FARO	Thu, Jan 17, 2008	23.27	23.36	22.06	22.13
2511	NASDAQ	FARO	Wed, Jan 16, 2008	22.29	23.65	21.86	23.06
2510	NASDAQ	FARO	Tue, Jan 15, 2008	22.51	23.09	21.80	22.35
2509	NASDAQ	FARO	Mon, Jan 14, 2008	22.21	22.99	22.21	22.74
2508	NASDAQ	FARO	Fri, Jan 11, 2008	23.09	23.09	22.18	22.21
2507	NASDAQ	FARO	Thu, Jan 10, 2008	21.95	23.43	21.83	23.18
2506	NASDAQ	FARO	Wed, Jan 9, 2008	23.56	23.57	21.81	22.25
2505	NASDAQ	FARO	Tue, Jan 8, 2008	24.67	25.15	23.57	23.58
2504	NASDAQ	FARO	Mon, Jan 7, 2008	25.39	25.61	24.17	24.65
2503	NASDAQ	FARO	Fri, Jan 4, 2008	26.95	27.10	25.25	25.26
2502	NASDAQ	FARO	Thu, Jan 3, 2008	27.10	28.01	26.95	27.24
2501	NASDAQ	FARO	Wed, Jan 2, 2008	27.10	27.87	26.70	27.06
2500	NASDAQ	FARO	Mon, Dec 31, 2007	27.79	28.03	27.18	27.18
2499	NASDAQ	FARO	Fri, Dec 28, 2007	27.84	28.17	27.66	28.00
2498	NASDAQ	FARO	Thu, Dec 27, 2007	28.19	28.54	27.74	27.88
2497	NASDAQ	FARO	Wed, Dec 26, 2007	27.58	28.57	27.20	28.15
2496	NASDAQ	FARO	Mon, Dec 24, 2007	27.05	27.84	27.03	27.58
2495	NASDAQ	FARO	Fri, Dec 21, 2007	25.06	27.10	24.98	27.02
2494	NASDAQ	FARO	Thu, Dec 20, 2007	24.66	25.00	24.44	24.73
2493	NASDAQ	FARO	Wed, Dec 19, 2007	24.60	24.77	24.28	24.50
2492	NASDAQ	FARO	Tue, Dec 18, 2007	24.94	25.36	24.32	24.69
2491	NASDAQ	FARO	Mon, Dec 17, 2007	25.20	25.45	24.69	24.69
2490	NASDAQ	FARO	Fri, Dec 14, 2007	26.53	26.75	25.46	25.55
2489	NASDAQ	FARO	Thu, Dec 13, 2007	27.30	27.50	26.30	26.59
2488	NASDAQ	FARO	Wed, Dec 12, 2007	27.80	28.27	27.06	27.44
2487	NASDAQ	FARO	Tue, Dec 11, 2007	27.53	28.55	26.91	27.10
2486	NASDAQ	FARO	Mon, Dec 10, 2007	27.89	28.14	27.10	27.17
2485	NASDAQ	FARO	Fri, Dec 7, 2007	27.28	28.10	27.23	27.77
2484	NASDAQ	FARO	Thu, Dec 6, 2007	26.26	27.44	26.20	27.01
2483	NASDAQ	FARO	Wed, Dec 5, 2007	26.14	26.70	26.00	26.17
2482	NASDAQ	FARO	Tue, Dec 4, 2007	25.65	26.65	25.55	25.57
2481	NASDAQ	FARO	Mon, Dec 3, 2007	25.51	26.66	25.50	25.84
2480	NASDAQ	FARO	Fri, Nov 30, 2007	27.26	28.20	26.81	27.02
2479	NASDAQ	FARO	Thu, Nov 29, 2007	27.23	27.80	26.05	27.07
2478	NASDAQ	FARO	Wed, Nov 28, 2007	26.32	27.85	25.78	27.36
2477	NASDAQ	FARO	Tue, Nov 27, 2007	25.31	26.32	25.16	25.80
2476	NASDAQ	FARO	Mon, Nov 26, 2007	26.37	26.76	25.45	25.45
2475	NASDAQ	FARO	Fri, Nov 23, 2007	25.70	26.96	25.58	26.47
2474	NASDAQ	FARO	Wed, Nov 21, 2007	26.17	26.46	25.53	25.58
2473	NASDAQ	FARO	Tue, Nov 20, 2007	26.26	27.08	25.92	26.33
2472	NASDAQ	FARO	Mon, Nov 19, 2007	26.83	27.15	25.90	26.25
2471	NASDAQ	FARO	Fri, Nov 16, 2007	27.05	27.78	26.97	27.45
2470	NASDAQ	FARO	Thu, Nov 15, 2007	27.54	27.54	26.39	27.07
2469	NASDAQ	FARO	Wed, Nov 14, 2007	27.55	28.08	27.01	27.65
2468	NASDAQ	FARO	Tue, Nov 13, 2007	26.68	27.98	26.68	27.60
2467	NASDAQ	FARO	Mon, Nov 12, 2007	26.11	27.04	25.90	26.76
2466	NASDAQ	FARO	Fri, Nov 9, 2007	28.12	28.15	26.77	27.06
2465	NASDAQ	FARO	Thu, Nov 8, 2007	28.14	29.00	27.76	28.26
2464	NASDAQ	FARO	Wed, Nov 7, 2007	29.70	30.39	28.13	28.15
2463	NASDAQ	FARO	Tue, Nov 6, 2007	29.54	30.74	29.53	30.62
2462	NASDAQ	FARO	Mon, Nov 5, 2007	28.00	30.59	28.00	30.07
2461	NASDAQ	FARO	Fri, Nov 2, 2007	29.71	30.21	29.51	30.07
2460	NASDAQ	FARO	Thu, Nov 1, 2007	29.67	30.63	29.13	29.79
2459	NASDAQ	FARO	Wed, Oct 31, 2007	29.37	31.10	25.25	28.76
2458	NASDAQ	FARO	Tue, Oct 30, 2007	39.83	40.13	36.41	38.08
2457	NASDAQ	FARO	Mon, Oct 29, 2007	41.99	42.43	39.65	40.20
2456	NASDAQ	FARO	Fri, Oct 26, 2007	40.64	42.00	40.14	41.94
2455	NASDAQ	FARO	Thu, Oct 25, 2007	41.13	42.20	39.60	40.32
2454	NASDAQ	FARO	Wed, Oct 24, 2007	43.37	43.37	40.82	41.26
2453	NASDAQ	FARO	Tue, Oct 23, 2007	43.22	44.00	42.35	43.36
2452	NASDAQ	FARO	Mon, Oct 22, 2007	41.29	43.13	40.32	42.80
2451	NASDAQ	FARO	Fri, Oct 19, 2007	45.10	45.27	41.77	42.05
2450	NASDAQ	FARO	Thu, Oct 18, 2007	43.78	45.19	43.78	45.00
2449	NASDAQ	FARO	Wed, Oct 17, 2007	44.30	44.65	43.53	44.15
2448	NASDAQ	FARO	Tue, Oct 16, 2007	44.62	46.10	44.29	44.29
2447	NASDAQ	FARO	Mon, Oct 15, 2007	46.31	47.55	45.32	46.15
2446	NASDAQ	FARO	Fri, Oct 12, 2007	43.80	46.77	43.78	46.45
2445	NASDAQ	FARO	Thu, Oct 11, 2007	48.04	48.54	43.26	44.41
2444	NASDAQ	FARO	Wed, Oct 10, 2007	49.16	50.05	46.16	47.82
2443	NASDAQ	FARO	Tue, Oct 9, 2007	48.78	50.27	48.31	49.10
2442	NASDAQ	FARO	Mon, Oct 8, 2007	46.00	48.60	45.73	48.58
2441	NASDAQ	FARO	Fri, Oct 5, 2007	45.43	45.99	45.15	45.97
2440	NASDAQ	FARO	Thu, Oct 4, 2007	44.25	45.00	43.69	44.85
2439	NASDAQ	FARO	Wed, Oct 3, 2007	44.60	44.60	43.55	44.16
2438	NASDAQ	FARO	Tue, Oct 2, 2007	45.22	45.49	44.56	44.81
2437	NASDAQ	FARO	Mon, Oct 1, 2007	44.32	45.09	44.17	44.96
2436	NASDAQ	FARO	Fri, Sep 28, 2007	44.56	44.85	43.75	44.15
2435	NASDAQ	FARO	Thu, Sep 27, 2007	44.56	45.39	43.61	44.30
2434	NASDAQ	FARO	Wed, Sep 26, 2007	44.01	44.59	43.36	44.18
2433	NASDAQ	FARO	Tue, Sep 25, 2007	43.34	44.15	43.02	44.03
2432	NASDAQ	FARO	Mon, Sep 24, 2007	43.71	44.71	42.86	43.70
2431	NASDAQ	FARO	Fri, Sep 21, 2007	42.43	43.38	42.09	43.16
2430	NASDAQ	FARO	Thu, Sep 20, 2007	42.40	43.42	41.50	42.03
2429	NASDAQ	FARO	Wed, Sep 19, 2007	42.57	44.90	42.50	44.00
2428	NASDAQ	FARO	Tue, Sep 18, 2007	39.40	42.10	39.39	42.05
2427	NASDAQ	FARO	Mon, Sep 17, 2007	40.47	40.47	39.18	39.59
2426	NASDAQ	FARO	Fri, Sep 14, 2007	39.86	40.90	39.46	40.50
2425	NASDAQ	FARO	Thu, Sep 13, 2007	40.45	40.75	39.80	40.24
2424	NASDAQ	FARO	Wed, Sep 12, 2007	40.47	40.50	39.76	40.09
2423	NASDAQ	FARO	Tue, Sep 11, 2007	40.15	40.92	39.90	40.46
2422	NASDAQ	FARO	Mon, Sep 10, 2007	40.02	40.88	38.75	39.81
2421	NASDAQ	FARO	Fri, Sep 7, 2007	39.81	40.48	39.03	40.05
2420	NASDAQ	FARO	Thu, Sep 6, 2007	41.09	41.47	40.16	40.43
2419	NASDAQ	FARO	Wed, Sep 5, 2007	41.03	41.10	39.60	40.87
2418	NASDAQ	FARO	Tue, Sep 4, 2007	42.68	42.68	40.47	40.78
2417	NASDAQ	FARO	Fri, Aug 31, 2007	40.68	41.50	40.21	40.21
2416	NASDAQ	FARO	Thu, Aug 30, 2007	38.61	41.00	38.61	39.95
2415	NASDAQ	FARO	Wed, Aug 29, 2007	38.24	39.21	37.84	39.12
2414	NASDAQ	FARO	Tue, Aug 28, 2007	38.61	38.77	37.25	37.87
2413	NASDAQ	FARO	Mon, Aug 27, 2007	37.69	38.93	37.36	38.44
2412	NASDAQ	FARO	Fri, Aug 24, 2007	38.15	38.35	37.10	37.50
2411	NASDAQ	FARO	Thu, Aug 23, 2007	37.88	38.38	37.40	37.81
2410	NASDAQ	FARO	Wed, Aug 22, 2007	37.52	37.70	37.25	37.43
2409	NASDAQ	FARO	Tue, Aug 21, 2007	37.50	37.70	37.12	37.53
2408	NASDAQ	FARO	Mon, Aug 20, 2007	36.94	37.70	36.47	37.03
2407	NASDAQ	FARO	Fri, Aug 17, 2007	37.50	38.80	36.22	36.47
2406	NASDAQ	FARO	Thu, Aug 16, 2007	37.02	37.27	35.20	36.83
2405	NASDAQ	FARO	Wed, Aug 15, 2007	37.50	37.96	37.25	37.48
2404	NASDAQ	FARO	Tue, Aug 14, 2007	38.24	38.40	37.10	37.24
2403	NASDAQ	FARO	Mon, Aug 13, 2007	37.31	37.87	36.26	36.72
2402	NASDAQ	FARO	Fri, Aug 10, 2007	34.76	37.09	34.60	36.76
2401	NASDAQ	FARO	Thu, Aug 9, 2007	36.03	36.04	33.00	35.26
2400	NASDAQ	FARO	Wed, Aug 8, 2007	39.71	39.71	36.55	37.19
2399	NASDAQ	FARO	Tue, Aug 7, 2007	39.00	39.75	37.94	39.01
2398	NASDAQ	FARO	Mon, Aug 6, 2007	40.15	40.49	38.51	39.00
2397	NASDAQ	FARO	Fri, Aug 3, 2007	39.18	39.61	38.04	38.95
2396	NASDAQ	FARO	Thu, Aug 2, 2007	37.70	39.23	37.70	38.88
2395	NASDAQ	FARO	Wed, Aug 1, 2007	36.82	37.82	35.50	37.47
2394	NASDAQ	FARO	Tue, Jul 31, 2007	34.00	38.01	33.42	37.23
2393	NASDAQ	FARO	Mon, Jul 30, 2007	29.56	30.27	28.88	30.21
2392	NASDAQ	FARO	Fri, Jul 27, 2007	29.50	29.90	28.71	29.58
2391	NASDAQ	FARO	Thu, Jul 26, 2007	29.76	30.24	28.65	29.54
2390	NASDAQ	FARO	Wed, Jul 25, 2007	30.52	30.52	29.26	30.27
2389	NASDAQ	FARO	Tue, Jul 24, 2007	31.17	31.31	30.25	30.55
2388	NASDAQ	FARO	Mon, Jul 23, 2007	31.57	31.98	31.31	31.39
2387	NASDAQ	FARO	Fri, Jul 20, 2007	31.68	31.91	30.98	31.38
2386	NASDAQ	FARO	Thu, Jul 19, 2007	31.77	32.09	31.47	31.75
2385	NASDAQ	FARO	Wed, Jul 18, 2007	31.70	31.76	31.13	31.72
2384	NASDAQ	FARO	Tue, Jul 17, 2007	31.28	31.99	31.26	31.80
2383	NASDAQ	FARO	Mon, Jul 16, 2007	32.14	32.15	30.81	31.28
2382	NASDAQ	FARO	Fri, Jul 13, 2007	32.43	32.56	31.85	32.29
2381	NASDAQ	FARO	Thu, Jul 12, 2007	31.88	32.86	31.88	32.55
2380	NASDAQ	FARO	Wed, Jul 11, 2007	31.81	32.27	31.25	31.81
2379	NASDAQ	FARO	Tue, Jul 10, 2007	32.25	32.48	31.71	31.75
2378	NASDAQ	FARO	Mon, Jul 9, 2007	32.59	32.85	32.32	32.56
2377	NASDAQ	FARO	Fri, Jul 6, 2007	32.56	32.95	32.20	32.56
2376	NASDAQ	FARO	Thu, Jul 5, 2007	32.18	32.74	31.88	32.59
2375	NASDAQ	FARO	Tue, Jul 3, 2007	31.80	32.50	31.80	32.17
2374	NASDAQ	FARO	Mon, Jul 2, 2007	31.84	32.20	31.42	31.80
2373	NASDAQ	FARO	Fri, Jun 29, 2007	32.17	32.40	31.82	31.86
2372	NASDAQ	FARO	Thu, Jun 28, 2007	32.30	32.45	31.98	31.99
2371	NASDAQ	FARO	Wed, Jun 27, 2007	32.22	32.51	32.04	32.30
2370	NASDAQ	FARO	Tue, Jun 26, 2007	33.15	33.16	31.90	32.22
2369	NASDAQ	FARO	Mon, Jun 25, 2007	33.09	33.56	32.90	33.05
2368	NASDAQ	FARO	Fri, Jun 22, 2007	33.30	33.59	32.91	33.31
2367	NASDAQ	FARO	Thu, Jun 21, 2007	33.70	33.92	32.89	33.47
2366	NASDAQ	FARO	Wed, Jun 20, 2007	33.67	34.00	33.09	33.67
2365	NASDAQ	FARO	Tue, Jun 19, 2007	32.89	33.82	32.11	33.51
2364	NASDAQ	FARO	Mon, Jun 18, 2007	32.86	33.34	32.50	32.87
2363	NASDAQ	FARO	Fri, Jun 15, 2007	33.43	33.43	32.75	33.04
2362	NASDAQ	FARO	Thu, Jun 14, 2007	32.71	33.63	32.53	33.48
2361	NASDAQ	FARO	Wed, Jun 13, 2007	32.36	32.80	31.64	32.60
2360	NASDAQ	FARO	Tue, Jun 12, 2007	32.60	32.65	32.15	32.39
2359	NASDAQ	FARO	Mon, Jun 11, 2007	32.95	33.11	32.62	32.90
2358	NASDAQ	FARO	Fri, Jun 8, 2007	32.37	33.03	31.82	33.03
2357	NASDAQ	FARO	Thu, Jun 7, 2007	33.00	33.00	32.09	32.48
2356	NASDAQ	FARO	Wed, Jun 6, 2007	33.27	33.31	32.04	33.03
2355	NASDAQ	FARO	Tue, Jun 5, 2007	33.94	33.96	33.06	33.32
2354	NASDAQ	FARO	Mon, Jun 4, 2007	33.56	34.81	33.37	34.70
2353	NASDAQ	FARO	Fri, Jun 1, 2007	33.36	33.50	33.07	33.36
2352	NASDAQ	FARO	Thu, May 31, 2007	33.56	33.73	32.91	33.19
2351	NASDAQ	FARO	Wed, May 30, 2007	33.01	33.62	32.72	33.61
2350	NASDAQ	FARO	Tue, May 29, 2007	32.61	33.33	32.46	33.26
2349	NASDAQ	FARO	Fri, May 25, 2007	32.73	32.85	32.46	32.74
2348	NASDAQ	FARO	Thu, May 24, 2007	33.50	33.65	32.70	32.80
2347	NASDAQ	FARO	Wed, May 23, 2007	32.85	33.95	32.66	33.28
2346	NASDAQ	FARO	Tue, May 22, 2007	33.12	33.16	32.55	32.85
2345	NASDAQ	FARO	Mon, May 21, 2007	32.19	33.44	32.15	33.22
2344	NASDAQ	FARO	Fri, May 18, 2007	32.38	32.50	31.98	32.13
2343	NASDAQ	FARO	Thu, May 17, 2007	32.08	32.54	32.08	32.21
2342	NASDAQ	FARO	Wed, May 16, 2007	32.37	32.77	31.84	32.23
2341	NASDAQ	FARO	Tue, May 15, 2007	33.31	33.47	32.30	32.43
2340	NASDAQ	FARO	Mon, May 14, 2007	34.22	34.27	32.22	33.21
2339	NASDAQ	FARO	Fri, May 11, 2007	33.37	34.80	32.99	34.29
2338	NASDAQ	FARO	Thu, May 10, 2007	33.54	33.71	32.74	32.96
2337	NASDAQ	FARO	Wed, May 9, 2007	33.02	33.66	33.02	33.52
2336	NASDAQ	FARO	Tue, May 8, 2007	33.00	33.56	33.00	33.18
2335	NASDAQ	FARO	Mon, May 7, 2007	32.97	33.34	32.68	33.03
2334	NASDAQ	FARO	Fri, May 4, 2007	31.77	32.99	31.24	32.99
2333	NASDAQ	FARO	Thu, May 3, 2007	31.53	32.00	31.50	31.80
2332	NASDAQ	FARO	Wed, May 2, 2007	31.97	32.63	31.19	31.50
2331	NASDAQ	FARO	Tue, May 1, 2007	31.87	31.96	31.67	31.91
2330	NASDAQ	FARO	Mon, Apr 30, 2007	32.00	32.00	31.76	31.98
2329	NASDAQ	FARO	Fri, Apr 27, 2007	31.50	32.00	31.46	31.97
2328	NASDAQ	FARO	Thu, Apr 26, 2007	31.72	31.93	31.32	31.44
2327	NASDAQ	FARO	Wed, Apr 25, 2007	31.72	31.72	31.47	31.50
2326	NASDAQ	FARO	Tue, Apr 24, 2007	30.89	31.93	30.82	31.72
2325	NASDAQ	FARO	Mon, Apr 23, 2007	30.78	31.24	30.64	30.91
2324	NASDAQ	FARO	Fri, Apr 20, 2007	30.50	31.00	30.33	30.65
2323	NASDAQ	FARO	Thu, Apr 19, 2007	29.60	30.59	29.00	30.56
2322	NASDAQ	FARO	Wed, Apr 18, 2007	28.77	29.01	28.40	28.69
2321	NASDAQ	FARO	Tue, Apr 17, 2007	28.62	29.17	28.62	28.87
2320	NASDAQ	FARO	Mon, Apr 16, 2007	28.65	28.96	28.65	28.70
2319	NASDAQ	FARO	Fri, Apr 13, 2007	28.64	28.72	28.38	28.50
2318	NASDAQ	FARO	Thu, Apr 12, 2007	28.78	28.90	28.44	28.66
2317	NASDAQ	FARO	Wed, Apr 11, 2007	28.82	29.06	28.52	28.93
2316	NASDAQ	FARO	Tue, Apr 10, 2007	28.89	28.90	28.42	28.75
2315	NASDAQ	FARO	Mon, Apr 9, 2007	28.60	28.99	28.60	28.72
2314	NASDAQ	FARO	Thu, Apr 5, 2007	28.70	28.92	28.50	28.65
2313	NASDAQ	FARO	Wed, Apr 4, 2007	28.27	28.95	28.27	28.70
2312	NASDAQ	FARO	Tue, Apr 3, 2007	28.53	28.53	28.21	28.35
2311	NASDAQ	FARO	Mon, Apr 2, 2007	28.81	29.06	28.37	28.44
2310	NASDAQ	FARO	Fri, Mar 30, 2007	29.23	29.27	28.75	28.87
2309	NASDAQ	FARO	Thu, Mar 29, 2007	28.87	29.45	28.79	29.14
2308	NASDAQ	FARO	Wed, Mar 28, 2007	28.55	28.86	28.47	28.79
2307	NASDAQ	FARO	Tue, Mar 27, 2007	27.99	28.79	27.92	28.76
2306	NASDAQ	FARO	Mon, Mar 26, 2007	27.22	27.93	27.22	27.93
2305	NASDAQ	FARO	Fri, Mar 23, 2007	27.32	27.48	27.01	27.32
2304	NASDAQ	FARO	Thu, Mar 22, 2007	27.20	27.37	26.90	27.34
2303	NASDAQ	FARO	Wed, Mar 21, 2007	27.83	27.83	26.92	27.12
2302	NASDAQ	FARO	Tue, Mar 20, 2007	26.73	27.93	26.64	27.71
2301	NASDAQ	FARO	Mon, Mar 19, 2007	26.60	26.80	26.47	26.80
2300	NASDAQ	FARO	Fri, Mar 16, 2007	26.70	26.94	26.33	26.60
2299	NASDAQ	FARO	Thu, Mar 15, 2007	26.45	27.06	26.26	26.79
2298	NASDAQ	FARO	Wed, Mar 14, 2007	26.05	26.77	26.00	26.62
2297	NASDAQ	FARO	Tue, Mar 13, 2007	26.49	26.72	26.15	26.31
2296	NASDAQ	FARO	Mon, Mar 12, 2007	26.73	26.73	26.25	26.53
2295	NASDAQ	FARO	Fri, Mar 9, 2007	26.26	26.83	26.04	26.66
2294	NASDAQ	FARO	Thu, Mar 8, 2007	26.25	26.30	25.40	26.23
2293	NASDAQ	FARO	Wed, Mar 7, 2007	24.58	26.21	24.31	26.11
2292	NASDAQ	FARO	Tue, Mar 6, 2007	24.40	24.84	24.30	24.59
2291	NASDAQ	FARO	Mon, Mar 5, 2007	24.29	24.62	24.22	24.36
2290	NASDAQ	FARO	Fri, Mar 2, 2007	24.47	24.89	24.08	24.48
2289	NASDAQ	FARO	Thu, Mar 1, 2007	25.82	26.11	24.45	24.60
2288	NASDAQ	FARO	Wed, Feb 28, 2007	27.01	27.12	26.64	26.99
2287	NASDAQ	FARO	Tue, Feb 27, 2007	27.49	27.49	26.95	27.10
2286	NASDAQ	FARO	Mon, Feb 26, 2007	27.47	27.54	27.35	27.51
2285	NASDAQ	FARO	Fri, Feb 23, 2007	27.50	27.82	27.17	27.49
2284	NASDAQ	FARO	Thu, Feb 22, 2007	27.26	27.52	26.96	27.52
2283	NASDAQ	FARO	Wed, Feb 21, 2007	26.57	27.29	26.36	27.28
2282	NASDAQ	FARO	Tue, Feb 20, 2007	25.81	26.60	25.79	26.60
2281	NASDAQ	FARO	Fri, Feb 16, 2007	25.45	25.80	25.35	25.78
2280	NASDAQ	FARO	Thu, Feb 15, 2007	25.27	25.55	25.18	25.45
2279	NASDAQ	FARO	Wed, Feb 14, 2007	25.06	25.30	24.96	25.23
2278	NASDAQ	FARO	Tue, Feb 13, 2007	24.70	25.12	24.68	25.08
2277	NASDAQ	FARO	Mon, Feb 12, 2007	24.61	24.86	24.50	24.62
2276	NASDAQ	FARO	Fri, Feb 9, 2007	24.72	24.86	24.61	24.85
2275	NASDAQ	FARO	Thu, Feb 8, 2007	24.90	24.93	24.64	24.92
2274	NASDAQ	FARO	Wed, Feb 7, 2007	24.84	24.97	24.67	24.85
2273	NASDAQ	FARO	Tue, Feb 6, 2007	24.95	24.95	24.53	24.80
2272	NASDAQ	FARO	Mon, Feb 5, 2007	24.83	25.01	24.64	25.01
2271	NASDAQ	FARO	Fri, Feb 2, 2007	25.08	25.08	24.64	24.95
2270	NASDAQ	FARO	Thu, Feb 1, 2007	24.88	25.03	24.56	25.00
2269	NASDAQ	FARO	Wed, Jan 31, 2007	24.61	24.88	24.43	24.78
2268	NASDAQ	FARO	Tue, Jan 30, 2007	24.71	24.74	24.45	24.69
2267	NASDAQ	FARO	Mon, Jan 29, 2007	24.63	25.00	24.50	24.80
2266	NASDAQ	FARO	Fri, Jan 26, 2007	25.24	25.24	24.55	24.72
2265	NASDAQ	FARO	Thu, Jan 25, 2007	25.41	25.44	25.10	25.29
2264	NASDAQ	FARO	Wed, Jan 24, 2007	25.21	25.70	25.14	25.39
2263	NASDAQ	FARO	Tue, Jan 23, 2007	24.63	25.15	24.52	25.13
2262	NASDAQ	FARO	Mon, Jan 22, 2007	25.05	25.05	24.44	24.75
2261	NASDAQ	FARO	Fri, Jan 19, 2007	24.46	25.25	24.19	25.05
2260	NASDAQ	FARO	Thu, Jan 18, 2007	25.57	25.59	24.41	24.53
2259	NASDAQ	FARO	Wed, Jan 17, 2007	25.59	25.87	25.09	25.40
2258	NASDAQ	FARO	Tue, Jan 16, 2007	25.04	25.70	25.01	25.54
2257	NASDAQ	FARO	Fri, Jan 12, 2007	25.09	25.09	24.82	24.91
2256	NASDAQ	FARO	Thu, Jan 11, 2007	24.90	25.19	24.62	25.05
2255	NASDAQ	FARO	Wed, Jan 10, 2007	24.17	25.15	24.17	24.89
2254	NASDAQ	FARO	Tue, Jan 9, 2007	24.27	24.42	24.11	24.27
2253	NASDAQ	FARO	Mon, Jan 8, 2007	24.47	24.59	24.19	24.30
2252	NASDAQ	FARO	Fri, Jan 5, 2007	24.92	24.98	24.44	24.57
2251	NASDAQ	FARO	Thu, Jan 4, 2007	24.25	24.93	24.10	24.88
2250	NASDAQ	FARO	Wed, Jan 3, 2007	24.16	24.28	23.65	24.24
2249	NASDAQ	FARO	Fri, Dec 29, 2006	24.25	24.83	24.03	24.04
2248	NASDAQ	FARO	Thu, Dec 28, 2006	23.91	24.35	23.91	24.29
2247	NASDAQ	FARO	Wed, Dec 27, 2006	23.61	24.12	23.61	24.03
2246	NASDAQ	FARO	Tue, Dec 26, 2006	23.76	24.11	23.50	23.65
2245	NASDAQ	FARO	Fri, Dec 22, 2006	23.47	24.12	23.39	23.83
2244	NASDAQ	FARO	Thu, Dec 21, 2006	22.83	23.65	22.77	23.33
2243	NASDAQ	FARO	Wed, Dec 20, 2006	22.43	22.84	22.31	22.75
2242	NASDAQ	FARO	Tue, Dec 19, 2006	22.02	22.52	22.01	22.24
2241	NASDAQ	FARO	Mon, Dec 18, 2006	22.15	22.55	22.09	22.12
2240	NASDAQ	FARO	Fri, Dec 15, 2006	22.04	22.25	21.93	22.20
2239	NASDAQ	FARO	Thu, Dec 14, 2006	22.07	22.15	21.90	22.00
2238	NASDAQ	FARO	Wed, Dec 13, 2006	22.18	22.31	21.87	22.00
2237	NASDAQ	FARO	Tue, Dec 12, 2006	21.37	22.38	21.37	22.02
2236	NASDAQ	FARO	Mon, Dec 11, 2006	21.93	22.09	21.30	21.41
2235	NASDAQ	FARO	Fri, Dec 8, 2006	21.76	22.21	21.76	21.95
2234	NASDAQ	FARO	Thu, Dec 7, 2006	22.00	22.56	21.75	21.84
2233	NASDAQ	FARO	Wed, Dec 6, 2006	20.93	20.96	19.93	20.38
2232	NASDAQ	FARO	Tue, Dec 5, 2006	21.55	21.70	20.99	21.02
2231	NASDAQ	FARO	Mon, Dec 4, 2006	21.96	21.96	21.51	21.70
2230	NASDAQ	FARO	Fri, Dec 1, 2006	22.20	22.32	21.73	21.97
2229	NASDAQ	FARO	Thu, Nov 30, 2006	21.97	22.26	21.85	22.18
2228	NASDAQ	FARO	Wed, Nov 29, 2006	21.86	21.96	21.74	21.87
2227	NASDAQ	FARO	Tue, Nov 28, 2006	21.37	21.83	21.18	21.77
2226	NASDAQ	FARO	Mon, Nov 27, 2006	22.25	22.25	21.30	21.39
2225	NASDAQ	FARO	Fri, Nov 24, 2006	22.50	22.50	21.86	22.25
2224	NASDAQ	FARO	Wed, Nov 22, 2006	22.55	22.64	22.47	22.57
2223	NASDAQ	FARO	Tue, Nov 21, 2006	22.27	22.77	22.27	22.50
2222	NASDAQ	FARO	Mon, Nov 20, 2006	22.36	22.58	22.26	22.36
2221	NASDAQ	FARO	Fri, Nov 17, 2006	22.50	22.74	22.19	22.36
2220	NASDAQ	FARO	Thu, Nov 16, 2006	22.40	23.00	22.10	22.62
2219	NASDAQ	FARO	Wed, Nov 15, 2006	22.48	22.60	22.08	22.40
2218	NASDAQ	FARO	Tue, Nov 14, 2006	22.64	22.64	21.90	22.53
2217	NASDAQ	FARO	Mon, Nov 13, 2006	22.62	22.86	22.20	22.65
2216	NASDAQ	FARO	Fri, Nov 10, 2006	22.55	22.82	22.49	22.70
2215	NASDAQ	FARO	Thu, Nov 9, 2006	22.40	22.65	22.29	22.57
2214	NASDAQ	FARO	Wed, Nov 8, 2006	22.12	22.55	22.01	22.50
2213	NASDAQ	FARO	Tue, Nov 7, 2006	21.39	22.44	21.25	22.14
2212	NASDAQ	FARO	Mon, Nov 6, 2006	20.83	21.43	20.81	21.39
2211	NASDAQ	FARO	Fri, Nov 3, 2006	20.84	21.07	20.75	20.79
2210	NASDAQ	FARO	Thu, Nov 2, 2006	20.11	21.18	20.00	20.81
2209	NASDAQ	FARO	Wed, Nov 1, 2006	19.97	20.34	19.82	20.18
2208	NASDAQ	FARO	Tue, Oct 31, 2006	18.50	19.69	18.50	19.04
2207	NASDAQ	FARO	Mon, Oct 30, 2006	17.23	17.58	16.75	16.93
2206	NASDAQ	FARO	Fri, Oct 27, 2006	17.38	17.55	17.25	17.25
2205	NASDAQ	FARO	Thu, Oct 26, 2006	17.84	17.84	17.28	17.46
2204	NASDAQ	FARO	Wed, Oct 25, 2006	17.89	18.03	17.60	17.81
2203	NASDAQ	FARO	Tue, Oct 24, 2006	17.80	18.32	17.80	17.95
2202	NASDAQ	FARO	Mon, Oct 23, 2006	17.83	18.35	17.79	17.90
2201	NASDAQ	FARO	Fri, Oct 20, 2006	18.41	18.50	17.80	18.00
2200	NASDAQ	FARO	Thu, Oct 19, 2006	18.83	18.86	18.40	18.44
2199	NASDAQ	FARO	Wed, Oct 18, 2006	19.17	19.25	18.62	18.89
2198	NASDAQ	FARO	Tue, Oct 17, 2006	19.25	19.28	18.92	19.13
2197	NASDAQ	FARO	Mon, Oct 16, 2006	18.85	19.27	18.85	19.21
2196	NASDAQ	FARO	Fri, Oct 13, 2006	18.56	19.30	18.56	18.90
2195	NASDAQ	FARO	Thu, Oct 12, 2006	18.53	18.63	18.53	18.60
2194	NASDAQ	FARO	Wed, Oct 11, 2006	18.76	18.86	18.40	18.50
2193	NASDAQ	FARO	Tue, Oct 10, 2006	19.20	19.22	18.61	18.78
2192	NASDAQ	FARO	Mon, Oct 9, 2006	19.27	19.32	18.95	19.23
2191	NASDAQ	FARO	Fri, Oct 6, 2006	19.22	19.49	19.19	19.36
2190	NASDAQ	FARO	Thu, Oct 5, 2006	19.31	19.46	19.19	19.21
2189	NASDAQ	FARO	Wed, Oct 4, 2006	18.94	19.34	18.80	19.25
2188	NASDAQ	FARO	Tue, Oct 3, 2006	19.01	19.18	18.77	18.90
2187	NASDAQ	FARO	Mon, Oct 2, 2006	19.03	19.12	18.76	19.02
2186	NASDAQ	FARO	Fri, Sep 29, 2006	18.96	19.17	18.91	19.09
2185	NASDAQ	FARO	Thu, Sep 28, 2006	19.32	19.34	18.86	18.88
2184	NASDAQ	FARO	Wed, Sep 27, 2006	19.07	19.35	19.05	19.33
2183	NASDAQ	FARO	Tue, Sep 26, 2006	19.21	19.50	19.02	19.18
2182	NASDAQ	FARO	Mon, Sep 25, 2006	19.33	19.50	19.02	19.27
2181	NASDAQ	FARO	Fri, Sep 22, 2006	19.67	19.84	19.22	19.34
2180	NASDAQ	FARO	Thu, Sep 21, 2006	19.18	19.79	19.18	19.72
2179	NASDAQ	FARO	Wed, Sep 20, 2006	18.83	19.24	18.60	19.17
2178	NASDAQ	FARO	Tue, Sep 19, 2006	18.74	18.89	18.13	18.75
2177	NASDAQ	FARO	Mon, Sep 18, 2006	18.45	18.72	18.19	18.71
2176	NASDAQ	FARO	Fri, Sep 15, 2006	18.71	18.74	18.01	18.26
2175	NASDAQ	FARO	Thu, Sep 14, 2006	18.32	18.68	18.14	18.60
2174	NASDAQ	FARO	Wed, Sep 13, 2006	18.19	18.59	18.17	18.25
2173	NASDAQ	FARO	Tue, Sep 12, 2006	17.56	18.24	17.43	18.24
2172	NASDAQ	FARO	Mon, Sep 11, 2006	17.23	17.68	17.02	17.65
2171	NASDAQ	FARO	Fri, Sep 8, 2006	17.37	17.39	17.01	17.27
2170	NASDAQ	FARO	Thu, Sep 7, 2006	17.43	17.75	17.22	17.39
2169	NASDAQ	FARO	Wed, Sep 6, 2006	18.05	18.11	17.38	17.41
2168	NASDAQ	FARO	Tue, Sep 5, 2006	17.65	18.17	17.54	18.05
2167	NASDAQ	FARO	Fri, Sep 1, 2006	17.68	17.70	17.40	17.50
2166	NASDAQ	FARO	Thu, Aug 31, 2006	17.42	17.62	17.20	17.61
2165	NASDAQ	FARO	Wed, Aug 30, 2006	16.79	17.44	16.79	17.41
2164	NASDAQ	FARO	Tue, Aug 29, 2006	16.80	16.99	16.63	16.81
2163	NASDAQ	FARO	Mon, Aug 28, 2006	16.80	16.97	16.55	16.78
2162	NASDAQ	FARO	Fri, Aug 25, 2006	16.87	16.97	16.72	16.82
2161	NASDAQ	FARO	Thu, Aug 24, 2006	17.00	17.23	16.76	16.81
2160	NASDAQ	FARO	Wed, Aug 23, 2006	16.80	17.19	16.80	16.99
2159	NASDAQ	FARO	Tue, Aug 22, 2006	17.42	17.53	16.75	16.82
2158	NASDAQ	FARO	Mon, Aug 21, 2006	17.33	17.80	17.20	17.47
2157	NASDAQ	FARO	Fri, Aug 18, 2006	17.80	17.80	17.36	17.48
2156	NASDAQ	FARO	Thu, Aug 17, 2006	17.67	17.99	17.46	17.82
2155	NASDAQ	FARO	Wed, Aug 16, 2006	17.62	17.75	17.07	17.68
2154	NASDAQ	FARO	Tue, Aug 15, 2006	17.73	18.00	17.40	17.56
2153	NASDAQ	FARO	Mon, Aug 14, 2006	17.58	17.77	17.22	17.75
2152	NASDAQ	FARO	Fri, Aug 11, 2006	16.93	17.73	16.90	17.52
2151	NASDAQ	FARO	Thu, Aug 10, 2006	17.57	17.57	16.94	16.94
2150	NASDAQ	FARO	Wed, Aug 9, 2006	17.60	17.86	17.46	17.56
2149	NASDAQ	FARO	Tue, Aug 8, 2006	17.16	17.95	17.16	17.50
2148	NASDAQ	FARO	Mon, Aug 7, 2006	16.40	17.40	16.34	17.17
2147	NASDAQ	FARO	Fri, Aug 4, 2006	16.08	16.90	15.90	16.47
2146	NASDAQ	FARO	Thu, Aug 3, 2006	15.91	16.10	14.57	15.61
2145	NASDAQ	FARO	Wed, Aug 2, 2006	16.03	16.13	15.90	16.06
2144	NASDAQ	FARO	Tue, Aug 1, 2006	16.19	16.19	15.65	15.92
2143	NASDAQ	FARO	Mon, Jul 31, 2006	16.10	16.15	15.81	16.13
2142	NASDAQ	FARO	Fri, Jul 28, 2006	15.80	16.03	15.74	15.96
2141	NASDAQ	FARO	Thu, Jul 27, 2006	15.97	16.04	15.46	15.70
2140	NASDAQ	FARO	Wed, Jul 26, 2006	15.25	16.00	15.25	15.70
2139	NASDAQ	FARO	Tue, Jul 25, 2006	14.86	15.33	14.74	15.17
2138	NASDAQ	FARO	Mon, Jul 24, 2006	14.76	15.21	14.76	15.16
2137	NASDAQ	FARO	Fri, Jul 21, 2006	15.51	15.51	14.65	14.76
2136	NASDAQ	FARO	Thu, Jul 20, 2006	15.56	16.10	15.43	15.44
2135	NASDAQ	FARO	Wed, Jul 19, 2006	15.74	15.84	15.38	15.57
2134	NASDAQ	FARO	Tue, Jul 18, 2006	15.74	16.01	15.26	15.56
2133	NASDAQ	FARO	Mon, Jul 17, 2006	15.91	16.14	15.57	15.72
2132	NASDAQ	FARO	Fri, Jul 14, 2006	16.70	16.70	16.04	16.30
2131	NASDAQ	FARO	Thu, Jul 13, 2006	16.83	17.08	16.56	16.65
2130	NASDAQ	FARO	Wed, Jul 12, 2006	16.75	17.15	16.74	16.95
2129	NASDAQ	FARO	Tue, Jul 11, 2006	17.02	17.10	16.55	16.83
2128	NASDAQ	FARO	Mon, Jul 10, 2006	16.89	17.13	16.60	17.00
2127	NASDAQ	FARO	Fri, Jul 7, 2006	16.76	16.95	16.60	16.78
2126	NASDAQ	FARO	Thu, Jul 6, 2006	16.45	16.94	16.40	16.78
2125	NASDAQ	FARO	Wed, Jul 5, 2006	15.80	16.69	15.74	16.48
2124	NASDAQ	FARO	Mon, Jul 3, 2006	16.10	16.34	15.60	15.84
2123	NASDAQ	FARO	Fri, Jun 30, 2006	14.51	17.18	14.51	16.43
2122	NASDAQ	FARO	Thu, Jun 29, 2006	11.90	14.54	11.90	14.43
2121	NASDAQ	FARO	Wed, Jun 28, 2006	11.92	12.08	11.70	11.85
2120	NASDAQ	FARO	Tue, Jun 27, 2006	12.65	12.67	11.95	12.00
2119	NASDAQ	FARO	Mon, Jun 26, 2006	12.45	12.82	12.45	12.73
2118	NASDAQ	FARO	Fri, Jun 23, 2006	12.67	12.82	12.35	12.36
2117	NASDAQ	FARO	Thu, Jun 22, 2006	12.28	12.76	12.28	12.58
2116	NASDAQ	FARO	Wed, Jun 21, 2006	12.51	12.58	12.27	12.39
2115	NASDAQ	FARO	Tue, Jun 20, 2006	12.89	12.95	12.55	12.57
2114	NASDAQ	FARO	Mon, Jun 19, 2006	13.21	13.47	12.84	12.89
2113	NASDAQ	FARO	Fri, Jun 16, 2006	13.42	13.43	13.00	13.21
2112	NASDAQ	FARO	Thu, Jun 15, 2006	13.50	13.51	13.22	13.41
2111	NASDAQ	FARO	Wed, Jun 14, 2006	13.75	13.75	13.27	13.49
2110	NASDAQ	FARO	Tue, Jun 13, 2006	13.29	13.99	13.15	13.57
2109	NASDAQ	FARO	Mon, Jun 12, 2006	13.61	13.61	13.21	13.21
2108	NASDAQ	FARO	Fri, Jun 9, 2006	13.58	13.75	13.58	13.62
2107	NASDAQ	FARO	Thu, Jun 8, 2006	14.09	14.20	13.64	13.78
2106	NASDAQ	FARO	Wed, Jun 7, 2006	14.25	14.49	14.12	14.13
2105	NASDAQ	FARO	Tue, Jun 6, 2006	14.65	14.74	14.16	14.30
2104	NASDAQ	FARO	Mon, Jun 5, 2006	14.99	14.99	14.65	14.67
2103	NASDAQ	FARO	Fri, Jun 2, 2006	15.42	15.50	14.97	15.05
2102	NASDAQ	FARO	Thu, Jun 1, 2006	15.00	15.29	14.81	15.28
2101	NASDAQ	FARO	Wed, May 31, 2006	15.20	15.33	14.95	15.03
2100	NASDAQ	FARO	Tue, May 30, 2006	15.37	15.54	15.10	15.10
2099	NASDAQ	FARO	Fri, May 26, 2006	15.58	15.83	15.04	15.46
2098	NASDAQ	FARO	Thu, May 25, 2006	15.64	15.75	15.15	15.60
2097	NASDAQ	FARO	Wed, May 24, 2006	15.76	15.81	15.24	15.45
2096	NASDAQ	FARO	Tue, May 23, 2006	15.88	16.38	15.77	15.81
2095	NASDAQ	FARO	Mon, May 22, 2006	16.16	16.59	16.01	16.09
2094	NASDAQ	FARO	Fri, May 19, 2006	16.00	16.34	15.70	16.29
2093	NASDAQ	FARO	Thu, May 18, 2006	16.53	16.90	16.14	16.25
2092	NASDAQ	FARO	Wed, May 17, 2006	16.63	16.80	16.12	16.49
2091	NASDAQ	FARO	Tue, May 16, 2006	16.13	16.80	16.13	16.54
2090	NASDAQ	FARO	Mon, May 15, 2006	16.21	16.48	15.99	16.16
2089	NASDAQ	FARO	Fri, May 12, 2006	16.38	16.49	15.77	16.37
2088	NASDAQ	FARO	Thu, May 11, 2006	16.67	16.67	15.40	16.26
2087	NASDAQ	FARO	Wed, May 10, 2006	16.48	16.87	15.90	16.78
2086	NASDAQ	FARO	Tue, May 9, 2006	16.89	17.14	16.61	16.73
2085	NASDAQ	FARO	Mon, May 8, 2006	16.30	17.06	16.26	17.00
2084	NASDAQ	FARO	Fri, May 5, 2006	16.16	16.48	16.12	16.48
2083	NASDAQ	FARO	Thu, May 4, 2006	15.96	16.19	15.70	16.12
2082	NASDAQ	FARO	Wed, May 3, 2006	16.02	16.10	15.88	16.03
2081	NASDAQ	FARO	Tue, May 2, 2006	15.17	16.08	14.90	16.08
2080	NASDAQ	FARO	Mon, May 1, 2006	15.14	15.44	14.85	15.14
2079	NASDAQ	FARO	Fri, Apr 28, 2006	15.40	15.60	15.07	15.19
2078	NASDAQ	FARO	Thu, Apr 27, 2006	15.79	15.79	15.28	15.54
2077	NASDAQ	FARO	Wed, Apr 26, 2006	15.19	15.80	15.19	15.80
2076	NASDAQ	FARO	Tue, Apr 25, 2006	15.14	15.28	15.05	15.26
2075	NASDAQ	FARO	Mon, Apr 24, 2006	15.15	15.35	15.07	15.16
2074	NASDAQ	FARO	Fri, Apr 21, 2006	15.00	15.05	14.81	15.05
2073	NASDAQ	FARO	Thu, Apr 20, 2006	14.64	14.92	14.46	14.85
2072	NASDAQ	FARO	Wed, Apr 19, 2006	14.36	14.62	14.35	14.57
2071	NASDAQ	FARO	Tue, Apr 18, 2006	14.11	14.49	14.03	14.19
2070	NASDAQ	FARO	Mon, Apr 17, 2006	13.97	14.49	13.91	13.98
2069	NASDAQ	FARO	Thu, Apr 13, 2006	13.71	14.09	13.65	14.06
2068	NASDAQ	FARO	Wed, Apr 12, 2006	13.60	13.86	13.43	13.80
2067	NASDAQ	FARO	Tue, Apr 11, 2006	13.76	13.93	13.50	13.63
2066	NASDAQ	FARO	Mon, Apr 10, 2006	13.84	13.99	13.70	13.77
2065	NASDAQ	FARO	Fri, Apr 7, 2006	13.81	13.94	13.48	13.87
2064	NASDAQ	FARO	Thu, Apr 6, 2006	13.75	13.88	13.72	13.82
2063	NASDAQ	FARO	Wed, Apr 5, 2006	13.81	13.98	13.74	13.84
2062	NASDAQ	FARO	Tue, Apr 4, 2006	13.86	14.04	13.75	13.85
2061	NASDAQ	FARO	Mon, Apr 3, 2006	14.40	14.65	13.80	13.90
2060	NASDAQ	FARO	Fri, Mar 31, 2006	14.00	14.34	13.97	14.25
2059	NASDAQ	FARO	Thu, Mar 30, 2006	14.07	14.31	13.96	14.03
2058	NASDAQ	FARO	Wed, Mar 29, 2006	13.93	14.20	13.92	14.10
2057	NASDAQ	FARO	Tue, Mar 28, 2006	13.90	14.12	13.89	13.96
2056	NASDAQ	FARO	Mon, Mar 27, 2006	14.25	14.35	13.81	13.95
2055	NASDAQ	FARO	Fri, Mar 24, 2006	14.31	14.40	14.08	14.40
2054	NASDAQ	FARO	Thu, Mar 23, 2006	14.18	14.36	14.10	14.35
2053	NASDAQ	FARO	Wed, Mar 22, 2006	13.88	14.22	13.71	14.15
2052	NASDAQ	FARO	Tue, Mar 21, 2006	13.92	14.09	13.75	13.88
2051	NASDAQ	FARO	Mon, Mar 20, 2006	13.44	14.02	13.25	13.92
2050	NASDAQ	FARO	Fri, Mar 17, 2006	13.47	13.60	13.06	13.44
2049	NASDAQ	FARO	Thu, Mar 16, 2006	13.62	13.92	13.00	13.37
2048	NASDAQ	FARO	Wed, Mar 15, 2006	16.12	16.45	15.89	16.41
2047	NASDAQ	FARO	Tue, Mar 14, 2006	15.76	16.18	15.76	16.03
2046	NASDAQ	FARO	Mon, Mar 13, 2006	15.97	16.23	15.79	15.86
2045	NASDAQ	FARO	Fri, Mar 10, 2006	15.70	15.94	15.50	15.93
2044	NASDAQ	FARO	Thu, Mar 9, 2006	15.50	15.90	15.34	15.70
2043	NASDAQ	FARO	Wed, Mar 8, 2006	15.70	15.77	15.24	15.49
2042	NASDAQ	FARO	Tue, Mar 7, 2006	15.64	15.89	15.53	15.74
2041	NASDAQ	FARO	Mon, Mar 6, 2006	15.87	15.91	15.72	15.72
2040	NASDAQ	FARO	Fri, Mar 3, 2006	15.69	15.99	15.53	15.95
2039	NASDAQ	FARO	Thu, Mar 2, 2006	15.81	15.90	15.72	15.85
2038	NASDAQ	FARO	Wed, Mar 1, 2006	15.98	15.99	15.62	15.97
2037	NASDAQ	FARO	Tue, Feb 28, 2006	14.62	16.05	14.62	15.99
2036	NASDAQ	FARO	Mon, Feb 27, 2006	14.29	14.75	14.25	14.73
2035	NASDAQ	FARO	Fri, Feb 24, 2006	14.70	14.72	13.79	14.36
2034	NASDAQ	FARO	Thu, Feb 23, 2006	15.29	15.49	14.98	15.15
2033	NASDAQ	FARO	Wed, Feb 22, 2006	15.29	15.60	15.20	15.37
2032	NASDAQ	FARO	Tue, Feb 21, 2006	15.35	15.50	15.24	15.33
2031	NASDAQ	FARO	Fri, Feb 17, 2006	15.75	15.75	15.35	15.45
2030	NASDAQ	FARO	Thu, Feb 16, 2006	15.54	15.70	15.50	15.67
2029	NASDAQ	FARO	Wed, Feb 15, 2006	15.40	15.61	15.38	15.60
2028	NASDAQ	FARO	Tue, Feb 14, 2006	14.90	15.71	14.87	15.51
2027	NASDAQ	FARO	Mon, Feb 13, 2006	15.54	15.61	14.88	14.95
2026	NASDAQ	FARO	Fri, Feb 10, 2006	16.00	16.01	15.62	15.71
2025	NASDAQ	FARO	Thu, Feb 9, 2006	15.95	16.21	15.92	16.12
2024	NASDAQ	FARO	Wed, Feb 8, 2006	15.99	16.15	15.97	16.09
2023	NASDAQ	FARO	Tue, Feb 7, 2006	15.89	16.10	15.89	16.07
2022	NASDAQ	FARO	Mon, Feb 6, 2006	15.76	16.00	15.75	15.98
2021	NASDAQ	FARO	Fri, Feb 3, 2006	15.39	15.95	15.39	15.88
2020	NASDAQ	FARO	Thu, Feb 2, 2006	15.70	16.00	15.53	15.56
2019	NASDAQ	FARO	Wed, Feb 1, 2006	15.89	16.10	15.75	16.00
2018	NASDAQ	FARO	Tue, Jan 31, 2006	15.75	16.06	15.62	15.93
2017	NASDAQ	FARO	Mon, Jan 30, 2006	15.53	16.00	15.45	16.00
2016	NASDAQ	FARO	Fri, Jan 27, 2006	15.41	15.95	15.28	15.85
2015	NASDAQ	FARO	Thu, Jan 26, 2006	15.99	15.99	15.40	15.64
2014	NASDAQ	FARO	Wed, Jan 25, 2006	15.06	16.39	15.04	15.99
2013	NASDAQ	FARO	Tue, Jan 24, 2006	15.01	15.11	14.71	15.06
2012	NASDAQ	FARO	Mon, Jan 23, 2006	15.40	15.49	14.86	15.00
2011	NASDAQ	FARO	Fri, Jan 20, 2006	16.46	16.60	14.61	15.40
2010	NASDAQ	FARO	Thu, Jan 19, 2006	20.01	20.74	20.01	20.70
2009	NASDAQ	FARO	Wed, Jan 18, 2006	19.77	20.15	19.67	20.05
2008	NASDAQ	FARO	Tue, Jan 17, 2006	19.96	20.09	19.85	20.02
2007	NASDAQ	FARO	Fri, Jan 13, 2006	19.92	20.30	19.92	20.15
2006	NASDAQ	FARO	Thu, Jan 12, 2006	19.89	20.08	19.89	20.02
2005	NASDAQ	FARO	Wed, Jan 11, 2006	20.00	20.13	19.85	20.09
2004	NASDAQ	FARO	Tue, Jan 10, 2006	19.70	20.19	19.57	20.04
2003	NASDAQ	FARO	Mon, Jan 9, 2006	19.32	20.00	19.32	19.97
2002	NASDAQ	FARO	Fri, Jan 6, 2006	20.45	20.48	19.35	19.48
2001	NASDAQ	FARO	Thu, Jan 5, 2006	20.28	20.66	20.02	20.45
2000	NASDAQ	FARO	Wed, Jan 4, 2006	20.13	20.64	19.87	20.44
1999	NASDAQ	FARO	Tue, Jan 3, 2006	19.73	20.39	19.73	20.29
1998	NASDAQ	FARO	Fri, Dec 30, 2005	19.73	20.85	19.57	20.00
1997	NASDAQ	FARO	Thu, Dec 29, 2005	19.96	20.13	19.85	19.96
1996	NASDAQ	FARO	Wed, Dec 28, 2005	19.90	20.13	19.90	20.12
1995	NASDAQ	FARO	Tue, Dec 27, 2005	20.25	20.49	19.80	20.04
1994	NASDAQ	FARO	Fri, Dec 23, 2005	20.50	20.74	20.31	20.61
1993	NASDAQ	FARO	Thu, Dec 22, 2005	20.75	21.00	20.60	20.82
1992	NASDAQ	FARO	Wed, Dec 21, 2005	20.50	20.95	20.09	20.85
1991	NASDAQ	FARO	Tue, Dec 20, 2005	20.76	20.98	20.45	20.59
1990	NASDAQ	FARO	Mon, Dec 19, 2005	20.48	20.89	19.75	20.77
1989	NASDAQ	FARO	Fri, Dec 16, 2005	20.50	20.79	20.29	20.54
1988	NASDAQ	FARO	Thu, Dec 15, 2005	21.19	21.19	20.45	20.54
1987	NASDAQ	FARO	Wed, Dec 14, 2005	20.88	21.57	20.85	21.28
1986	NASDAQ	FARO	Tue, Dec 13, 2005	21.86	21.96	20.79	20.95
1985	NASDAQ	FARO	Mon, Dec 12, 2005	20.69	22.12	20.65	22.03
1984	NASDAQ	FARO	Fri, Dec 9, 2005	19.13	20.73	19.04	20.63
1983	NASDAQ	FARO	Thu, Dec 8, 2005	19.21	19.69	19.15	19.22
1982	NASDAQ	FARO	Wed, Dec 7, 2005	19.45	19.80	19.29	19.38
1981	NASDAQ	FARO	Tue, Dec 6, 2005	19.44	19.80	19.44	19.51
1980	NASDAQ	FARO	Mon, Dec 5, 2005	19.50	19.59	19.27	19.50
1979	NASDAQ	FARO	Fri, Dec 2, 2005	19.50	19.67	19.44	19.63
1978	NASDAQ	FARO	Thu, Dec 1, 2005	19.00	19.75	18.90	19.65
1977	NASDAQ	FARO	Wed, Nov 30, 2005	19.09	19.38	18.98	19.02
1976	NASDAQ	FARO	Tue, Nov 29, 2005	19.17	19.33	18.82	19.09
1975	NASDAQ	FARO	Mon, Nov 28, 2005	19.43	19.51	19.13	19.17
1974	NASDAQ	FARO	Fri, Nov 25, 2005	19.50	19.65	19.45	19.51
1973	NASDAQ	FARO	Wed, Nov 23, 2005	19.64	19.80	19.45	19.68
1972	NASDAQ	FARO	Tue, Nov 22, 2005	19.55	19.77	19.48	19.68
1971	NASDAQ	FARO	Mon, Nov 21, 2005	19.44	19.69	19.41	19.55
1970	NASDAQ	FARO	Fri, Nov 18, 2005	19.16	19.52	19.10	19.51
1969	NASDAQ	FARO	Thu, Nov 17, 2005	19.26	19.31	18.82	19.05
1968	NASDAQ	FARO	Wed, Nov 16, 2005	19.66	19.80	19.05	19.18
1967	NASDAQ	FARO	Tue, Nov 15, 2005	19.15	19.89	19.15	19.52
1966	NASDAQ	FARO	Mon, Nov 14, 2005	19.02	19.63	18.91	19.22
1965	NASDAQ	FARO	Fri, Nov 11, 2005	19.60	19.93	19.12	19.18
1964	NASDAQ	FARO	Thu, Nov 10, 2005	17.81	19.74	17.81	19.67
1963	NASDAQ	FARO	Wed, Nov 9, 2005	17.00	17.81	16.84	17.79
1962	NASDAQ	FARO	Tue, Nov 8, 2005	16.63	17.00	16.45	17.00
1961	NASDAQ	FARO	Mon, Nov 7, 2005	17.51	17.64	16.42	16.50
1960	NASDAQ	FARO	Fri, Nov 4, 2005	16.67	19.96	16.61	17.99
1959	NASDAQ	FARO	Thu, Nov 3, 2005	22.36	23.06	22.17	22.38
1958	NASDAQ	FARO	Wed, Nov 2, 2005	20.64	22.47	20.40	22.47
1957	NASDAQ	FARO	Tue, Nov 1, 2005	20.75	20.76	20.35	20.68
1956	NASDAQ	FARO	Mon, Oct 31, 2005	19.60	21.00	19.60	20.76
1955	NASDAQ	FARO	Fri, Oct 28, 2005	19.60	19.86	19.55	19.64
1954	NASDAQ	FARO	Thu, Oct 27, 2005	19.81	19.93	19.43	19.61
1953	NASDAQ	FARO	Wed, Oct 26, 2005	19.74	19.99	19.70	19.93
1952	NASDAQ	FARO	Tue, Oct 25, 2005	19.60	19.83	19.60	19.74
1951	NASDAQ	FARO	Mon, Oct 24, 2005	19.60	19.78	19.45	19.74
1950	NASDAQ	FARO	Fri, Oct 21, 2005	19.23	19.72	19.07	19.60
1949	NASDAQ	FARO	Thu, Oct 20, 2005	19.50	20.31	19.07	19.23
1948	NASDAQ	FARO	Wed, Oct 19, 2005	18.20	19.44	17.10	19.44
1947	NASDAQ	FARO	Tue, Oct 18, 2005	18.48	18.57	18.45	18.50
1946	NASDAQ	FARO	Mon, Oct 17, 2005	18.51	18.69	18.24	18.51
1945	NASDAQ	FARO	Fri, Oct 14, 2005	18.75	18.78	18.07	18.43
1944	NASDAQ	FARO	Thu, Oct 13, 2005	18.08	18.75	17.94	18.62
1943	NASDAQ	FARO	Wed, Oct 12, 2005	18.89	18.89	18.05	18.34
1942	NASDAQ	FARO	Tue, Oct 11, 2005	19.32	19.51	18.95	19.00
1941	NASDAQ	FARO	Mon, Oct 10, 2005	19.50	19.74	19.25	19.26
1940	NASDAQ	FARO	Fri, Oct 7, 2005	19.82	20.09	19.59	19.59
1939	NASDAQ	FARO	Thu, Oct 6, 2005	19.84	20.37	19.60	19.77
1938	NASDAQ	FARO	Wed, Oct 5, 2005	20.38	20.40	19.81	19.85
1937	NASDAQ	FARO	Tue, Oct 4, 2005	21.00	21.00	19.93	20.26
1936	NASDAQ	FARO	Mon, Oct 3, 2005	19.44	20.11	19.35	19.81
1935	NASDAQ	FARO	Fri, Sep 30, 2005	19.43	19.52	19.32	19.49
1934	NASDAQ	FARO	Thu, Sep 29, 2005	19.47	19.47	18.93	19.43
1933	NASDAQ	FARO	Wed, Sep 28, 2005	19.13	19.74	19.10	19.37
1932	NASDAQ	FARO	Tue, Sep 27, 2005	19.95	20.19	19.08	19.14
1931	NASDAQ	FARO	Mon, Sep 26, 2005	20.45	20.61	19.84	19.94
1930	NASDAQ	FARO	Fri, Sep 23, 2005	20.18	20.54	20.18	20.39
1929	NASDAQ	FARO	Thu, Sep 22, 2005	21.11	21.11	20.11	20.22
1928	NASDAQ	FARO	Wed, Sep 21, 2005	20.29	21.59	20.08	21.04
1927	NASDAQ	FARO	Tue, Sep 20, 2005	20.36	20.50	20.20	20.22
1926	NASDAQ	FARO	Mon, Sep 19, 2005	20.49	20.88	20.30	20.30
1925	NASDAQ	FARO	Fri, Sep 16, 2005	20.69	21.15	20.48	20.55
1924	NASDAQ	FARO	Thu, Sep 15, 2005	20.60	20.72	20.50	20.53
1923	NASDAQ	FARO	Wed, Sep 14, 2005	20.81	20.92	20.61	20.70
1922	NASDAQ	FARO	Tue, Sep 13, 2005	20.92	20.92	20.50	20.80
1921	NASDAQ	FARO	Mon, Sep 12, 2005	21.07	21.21	20.80	20.86
1920	NASDAQ	FARO	Fri, Sep 9, 2005	21.19	21.30	21.08	21.21
1919	NASDAQ	FARO	Thu, Sep 8, 2005	21.20	21.28	21.08	21.27
1918	NASDAQ	FARO	Wed, Sep 7, 2005	21.70	21.73	21.11	21.34
1917	NASDAQ	FARO	Tue, Sep 6, 2005	21.23	21.65	21.13	21.65
1916	NASDAQ	FARO	Fri, Sep 2, 2005	20.85	21.11	20.84	21.07
1915	NASDAQ	FARO	Thu, Sep 1, 2005	20.70	20.74	20.50	20.68
1914	NASDAQ	FARO	Wed, Aug 31, 2005	20.35	20.84	20.35	20.66
1913	NASDAQ	FARO	Tue, Aug 30, 2005	20.44	20.60	20.30	20.40
1912	NASDAQ	FARO	Mon, Aug 29, 2005	20.76	20.78	20.21	20.54
1911	NASDAQ	FARO	Fri, Aug 26, 2005	21.24	21.24	20.52	20.89
1910	NASDAQ	FARO	Thu, Aug 25, 2005	21.65	21.74	21.16	21.19
1909	NASDAQ	FARO	Wed, Aug 24, 2005	21.72	21.85	21.51	21.61
1908	NASDAQ	FARO	Tue, Aug 23, 2005	21.91	22.00	21.62	21.78
1907	NASDAQ	FARO	Mon, Aug 22, 2005	22.13	22.25	21.89	21.93
1906	NASDAQ	FARO	Fri, Aug 19, 2005	22.51	22.55	22.02	22.14
1905	NASDAQ	FARO	Thu, Aug 18, 2005	22.11	22.55	21.96	22.49
1904	NASDAQ	FARO	Wed, Aug 17, 2005	22.21	22.35	22.15	22.26
1903	NASDAQ	FARO	Tue, Aug 16, 2005	22.58	22.58	22.05	22.12
1902	NASDAQ	FARO	Mon, Aug 15, 2005	22.00	22.59	22.00	22.46
1901	NASDAQ	FARO	Fri, Aug 12, 2005	21.82	21.99	21.75	21.95
1900	NASDAQ	FARO	Thu, Aug 11, 2005	21.88	21.88	21.70	21.79
1899	NASDAQ	FARO	Wed, Aug 10, 2005	21.69	21.95	21.60	21.88
1898	NASDAQ	FARO	Tue, Aug 9, 2005	21.98	21.98	20.82	21.44
1897	NASDAQ	FARO	Mon, Aug 8, 2005	23.30	23.40	23.01	23.04
1896	NASDAQ	FARO	Fri, Aug 5, 2005	23.60	23.66	23.12	23.26
1895	NASDAQ	FARO	Thu, Aug 4, 2005	23.83	24.16	23.43	23.55
1894	NASDAQ	FARO	Wed, Aug 3, 2005	24.19	24.20	23.76	23.83
1893	NASDAQ	FARO	Tue, Aug 2, 2005	24.02	24.30	23.91	24.07
1892	NASDAQ	FARO	Mon, Aug 1, 2005	23.88	24.00	23.73	23.90
1891	NASDAQ	FARO	Fri, Jul 29, 2005	23.70	23.88	23.59	23.68
1890	NASDAQ	FARO	Thu, Jul 28, 2005	23.77	23.85	23.55	23.73
1889	NASDAQ	FARO	Wed, Jul 27, 2005	23.87	23.94	23.50	23.65
1888	NASDAQ	FARO	Tue, Jul 26, 2005	23.92	23.92	23.58	23.70
1887	NASDAQ	FARO	Mon, Jul 25, 2005	23.67	24.07	23.51	23.78
1886	NASDAQ	FARO	Fri, Jul 22, 2005	23.22	23.75	23.22	23.67
1885	NASDAQ	FARO	Thu, Jul 21, 2005	23.35	23.39	22.89	22.97
1884	NASDAQ	FARO	Wed, Jul 20, 2005	23.80	24.62	23.29	23.48
1883	NASDAQ	FARO	Tue, Jul 19, 2005	25.00	25.38	23.23	25.05
1882	NASDAQ	FARO	Mon, Jul 18, 2005	27.95	28.05	27.60	27.71
1881	NASDAQ	FARO	Fri, Jul 15, 2005	27.60	28.22	27.60	28.10
1880	NASDAQ	FARO	Thu, Jul 14, 2005	27.78	28.06	27.70	27.80
1879	NASDAQ	FARO	Wed, Jul 13, 2005	27.50	27.99	26.87	27.83
1878	NASDAQ	FARO	Tue, Jul 12, 2005	28.15	28.20	27.72	28.02
1877	NASDAQ	FARO	Mon, Jul 11, 2005	28.20	28.47	28.02	28.37
1876	NASDAQ	FARO	Fri, Jul 8, 2005	28.13	28.48	27.69	28.34
1875	NASDAQ	FARO	Thu, Jul 7, 2005	27.85	28.15	27.52	28.10
1874	NASDAQ	FARO	Wed, Jul 6, 2005	27.66	28.13	27.57	28.11
1873	NASDAQ	FARO	Tue, Jul 5, 2005	26.55	27.70	26.43	27.66
1872	NASDAQ	FARO	Fri, Jul 1, 2005	27.31	27.56	26.53	26.80
1871	NASDAQ	FARO	Thu, Jun 30, 2005	26.92	27.52	26.92	27.26
1870	NASDAQ	FARO	Wed, Jun 29, 2005	27.07	27.20	26.91	27.06
1869	NASDAQ	FARO	Tue, Jun 28, 2005	25.99	27.34	25.99	27.05
1868	NASDAQ	FARO	Mon, Jun 27, 2005	25.99	26.07	25.82	26.07
1867	NASDAQ	FARO	Fri, Jun 24, 2005	26.00	26.24	25.96	26.01
1866	NASDAQ	FARO	Thu, Jun 23, 2005	25.91	26.10	25.85	26.00
1865	NASDAQ	FARO	Wed, Jun 22, 2005	26.30	26.38	25.90	25.95
1864	NASDAQ	FARO	Tue, Jun 21, 2005	26.29	26.37	26.12	26.30
1863	NASDAQ	FARO	Mon, Jun 20, 2005	26.31	26.33	26.07	26.26
1862	NASDAQ	FARO	Fri, Jun 17, 2005	26.05	26.43	25.75	26.25
1861	NASDAQ	FARO	Thu, Jun 16, 2005	25.35	25.92	25.30	25.90
1860	NASDAQ	FARO	Wed, Jun 15, 2005	25.08	25.56	25.02	25.22
1859	NASDAQ	FARO	Tue, Jun 14, 2005	25.30	25.44	25.03	25.15
1858	NASDAQ	FARO	Mon, Jun 13, 2005	26.06	26.20	25.25	25.56
1857	NASDAQ	FARO	Fri, Jun 10, 2005	26.36	26.63	26.02	26.13
1856	NASDAQ	FARO	Thu, Jun 9, 2005	26.85	26.93	26.20	26.49
1855	NASDAQ	FARO	Wed, Jun 8, 2005	26.93	27.12	26.52	26.77
1854	NASDAQ	FARO	Tue, Jun 7, 2005	27.30	27.45	26.75	26.78
1853	NASDAQ	FARO	Mon, Jun 6, 2005	27.27	27.51	26.80	27.16
1852	NASDAQ	FARO	Fri, Jun 3, 2005	26.93	27.54	26.78	27.45
1851	NASDAQ	FARO	Thu, Jun 2, 2005	27.84	27.97	26.60	26.93
1850	NASDAQ	FARO	Wed, Jun 1, 2005	28.00	28.22	27.57	27.69
1849	NASDAQ	FARO	Tue, May 31, 2005	28.35	28.35	27.80	27.82
1848	NASDAQ	FARO	Fri, May 27, 2005	28.19	28.30	27.93	28.20
1847	NASDAQ	FARO	Thu, May 26, 2005	28.04	28.41	27.94	28.00
1846	NASDAQ	FARO	Wed, May 25, 2005	28.22	28.23	27.36	27.64
1845	NASDAQ	FARO	Tue, May 24, 2005	28.78	28.90	28.10	28.33
1844	NASDAQ	FARO	Mon, May 23, 2005	28.50	29.15	28.48	28.71
1843	NASDAQ	FARO	Fri, May 20, 2005	28.19	28.45	28.17	28.40
1842	NASDAQ	FARO	Thu, May 19, 2005	28.49	28.50	28.11	28.42
1841	NASDAQ	FARO	Wed, May 18, 2005	28.11	28.90	27.90	28.35
1840	NASDAQ	FARO	Tue, May 17, 2005	27.80	28.01	27.54	27.83
1839	NASDAQ	FARO	Mon, May 16, 2005	27.63	28.27	27.50	27.64
1838	NASDAQ	FARO	Fri, May 13, 2005	29.10	29.10	27.35	27.69
1837	NASDAQ	FARO	Thu, May 12, 2005	30.34	30.59	28.58	29.40
1836	NASDAQ	FARO	Wed, May 11, 2005	30.15	30.50	29.70	30.31
1835	NASDAQ	FARO	Tue, May 10, 2005	29.79	31.20	29.50	29.77
1834	NASDAQ	FARO	Mon, May 9, 2005	27.58	28.59	27.49	28.51
1833	NASDAQ	FARO	Fri, May 6, 2005	28.00	28.11	26.96	27.31
1832	NASDAQ	FARO	Thu, May 5, 2005	27.11	27.97	26.87	27.76
1831	NASDAQ	FARO	Wed, May 4, 2005	26.68	27.50	26.45	26.98
1830	NASDAQ	FARO	Tue, May 3, 2005	26.75	27.00	26.08	26.70
1829	NASDAQ	FARO	Mon, May 2, 2005	27.00	27.00	26.30	27.00
1828	NASDAQ	FARO	Fri, Apr 29, 2005	27.18	27.32	26.14	26.85
1827	NASDAQ	FARO	Thu, Apr 28, 2005	27.25	27.38	26.60	26.89
1826	NASDAQ	FARO	Wed, Apr 27, 2005	28.11	28.11	27.03	27.40
1825	NASDAQ	FARO	Tue, Apr 26, 2005	27.71	28.50	27.71	28.04
1824	NASDAQ	FARO	Mon, Apr 25, 2005	27.50	28.09	27.11	27.89
1823	NASDAQ	FARO	Fri, Apr 22, 2005	28.18	28.24	27.11	27.45
1822	NASDAQ	FARO	Thu, Apr 21, 2005	28.45	28.68	28.10	28.43
1821	NASDAQ	FARO	Wed, Apr 20, 2005	28.68	29.14	28.01	28.49
1820	NASDAQ	FARO	Tue, Apr 19, 2005	28.55	29.00	28.38	28.40
1819	NASDAQ	FARO	Mon, Apr 18, 2005	28.11	28.99	27.82	28.25
1818	NASDAQ	FARO	Fri, Apr 15, 2005	27.05	28.60	27.05	27.82
1817	NASDAQ	FARO	Thu, Apr 14, 2005	28.42	29.11	26.65	27.27
1816	NASDAQ	FARO	Wed, Apr 13, 2005	28.28	29.82	27.40	28.92
1815	NASDAQ	FARO	Tue, Apr 12, 2005	24.84	26.05	24.40	25.96
1814	NASDAQ	FARO	Mon, Apr 11, 2005	24.98	25.18	24.67	24.84
1813	NASDAQ	FARO	Fri, Apr 8, 2005	25.10	25.45	24.65	24.98
1812	NASDAQ	FARO	Thu, Apr 7, 2005	24.85	25.09	24.85	25.00
1811	NASDAQ	FARO	Wed, Apr 6, 2005	24.68	24.95	24.65	24.74
1810	NASDAQ	FARO	Tue, Apr 5, 2005	24.37	24.99	24.15	24.54
1809	NASDAQ	FARO	Mon, Apr 4, 2005	24.19	24.52	24.04	24.11
1808	NASDAQ	FARO	Fri, Apr 1, 2005	23.50	24.10	23.50	24.07
1807	NASDAQ	FARO	Thu, Mar 31, 2005	23.18	23.90	23.00	23.54
1806	NASDAQ	FARO	Wed, Mar 30, 2005	23.00	23.26	22.97	23.00
1805	NASDAQ	FARO	Tue, Mar 29, 2005	22.93	23.19	22.88	23.00
1804	NASDAQ	FARO	Mon, Mar 28, 2005	23.01	23.26	22.95	23.02
1803	NASDAQ	FARO	Thu, Mar 24, 2005	23.10	23.15	22.93	23.01
1802	NASDAQ	FARO	Wed, Mar 23, 2005	23.00	23.26	22.80	22.90
1801	NASDAQ	FARO	Tue, Mar 22, 2005	23.48	23.50	22.98	23.05
1800	NASDAQ	FARO	Mon, Mar 21, 2005	23.58	23.62	23.23	23.36
1799	NASDAQ	FARO	Fri, Mar 18, 2005	23.50	23.59	23.06	23.51
1798	NASDAQ	FARO	Thu, Mar 17, 2005	24.14	24.14	23.21	23.31
1797	NASDAQ	FARO	Wed, Mar 16, 2005	24.40	24.40	23.90	23.91
1796	NASDAQ	FARO	Tue, Mar 15, 2005	24.38	24.44	24.17	24.34
1795	NASDAQ	FARO	Mon, Mar 14, 2005	24.37	24.37	23.97	24.13
1794	NASDAQ	FARO	Fri, Mar 11, 2005	23.24	24.42	23.17	23.87
1793	NASDAQ	FARO	Thu, Mar 10, 2005	24.00	24.00	22.16	22.85
1792	NASDAQ	FARO	Wed, Mar 9, 2005	25.21	25.21	24.26	24.44
1791	NASDAQ	FARO	Tue, Mar 8, 2005	25.60	25.70	25.00	25.02
1790	NASDAQ	FARO	Mon, Mar 7, 2005	26.49	26.49	25.49	25.49
1789	NASDAQ	FARO	Fri, Mar 4, 2005	26.31	26.31	25.85	25.88
1788	NASDAQ	FARO	Thu, Mar 3, 2005	26.22	26.53	25.96	26.02
1787	NASDAQ	FARO	Wed, Mar 2, 2005	26.23	26.61	25.97	26.03
1786	NASDAQ	FARO	Tue, Mar 1, 2005	26.32	26.60	26.10	26.40
1785	NASDAQ	FARO	Mon, Feb 28, 2005	26.63	27.25	26.31	26.45
1784	NASDAQ	FARO	Fri, Feb 25, 2005	26.34	26.55	26.15	26.39
1783	NASDAQ	FARO	Thu, Feb 24, 2005	26.24	26.33	25.76	26.13
1782	NASDAQ	FARO	Wed, Feb 23, 2005	25.95	26.34	25.85	26.10
1781	NASDAQ	FARO	Tue, Feb 22, 2005	27.50	27.57	25.78	25.92
1780	NASDAQ	FARO	Fri, Feb 18, 2005	28.00	28.03	27.29	27.52
1779	NASDAQ	FARO	Thu, Feb 17, 2005	28.02	28.40	27.90	28.20
1778	NASDAQ	FARO	Wed, Feb 16, 2005	28.15	28.45	28.11	28.17
1777	NASDAQ	FARO	Tue, Feb 15, 2005	28.26	28.68	27.66	28.18
1776	NASDAQ	FARO	Mon, Feb 14, 2005	28.76	28.86	28.02	28.49
1775	NASDAQ	FARO	Fri, Feb 11, 2005	28.28	28.85	27.53	28.75
1774	NASDAQ	FARO	Thu, Feb 10, 2005	28.38	28.67	28.04	28.06
1773	NASDAQ	FARO	Wed, Feb 9, 2005	29.49	29.50	28.30	28.33
1772	NASDAQ	FARO	Tue, Feb 8, 2005	28.52	29.49	28.50	29.46
1771	NASDAQ	FARO	Mon, Feb 7, 2005	29.01	29.29	28.53	28.74
1770	NASDAQ	FARO	Fri, Feb 4, 2005	28.42	29.20	28.42	29.20
1769	NASDAQ	FARO	Thu, Feb 3, 2005	28.52	28.80	28.39	28.44
1768	NASDAQ	FARO	Wed, Feb 2, 2005	28.92	28.92	28.70	28.85
1767	NASDAQ	FARO	Tue, Feb 1, 2005	28.99	28.99	28.65	28.74
1766	NASDAQ	FARO	Mon, Jan 31, 2005	28.42	28.95	28.40	28.84
1765	NASDAQ	FARO	Fri, Jan 28, 2005	28.73	28.73	28.10	28.42
1764	NASDAQ	FARO	Thu, Jan 27, 2005	28.45	28.78	28.30	28.53
1763	NASDAQ	FARO	Wed, Jan 26, 2005	27.55	28.41	27.55	28.40
1762	NASDAQ	FARO	Tue, Jan 25, 2005	27.55	28.35	27.50	27.71
1761	NASDAQ	FARO	Mon, Jan 24, 2005	28.15	28.43	27.25	27.73
1760	NASDAQ	FARO	Fri, Jan 21, 2005	28.60	28.95	28.10	28.30
1759	NASDAQ	FARO	Thu, Jan 20, 2005	29.50	29.50	28.54	28.56
1758	NASDAQ	FARO	Wed, Jan 19, 2005	29.95	29.95	29.25	29.71
1757	NASDAQ	FARO	Tue, Jan 18, 2005	28.75	30.00	28.14	29.38
1756	NASDAQ	FARO	Fri, Jan 14, 2005	29.10	29.65	29.00	29.55
1755	NASDAQ	FARO	Thu, Jan 13, 2005	28.93	29.33	28.21	29.00
1754	NASDAQ	FARO	Wed, Jan 12, 2005	28.72	28.92	27.07	28.70
1753	NASDAQ	FARO	Tue, Jan 11, 2005	28.80	28.94	28.36	28.68
1752	NASDAQ	FARO	Mon, Jan 10, 2005	29.25	29.53	28.75	29.10
1751	NASDAQ	FARO	Fri, Jan 7, 2005	29.81	29.82	28.86	29.24
1750	NASDAQ	FARO	Thu, Jan 6, 2005	28.55	29.73	28.55	29.57
1749	NASDAQ	FARO	Wed, Jan 5, 2005	28.75	29.29	28.60	28.63
1748	NASDAQ	FARO	Tue, Jan 4, 2005	30.16	30.25	28.55	29.33
1747	NASDAQ	FARO	Mon, Jan 3, 2005	31.54	31.70	29.26	30.33
1746	NASDAQ	FARO	Fri, Dec 31, 2004	31.08	31.41	30.81	31.18
1745	NASDAQ	FARO	Thu, Dec 30, 2004	31.97	31.97	31.21	31.21
1744	NASDAQ	FARO	Wed, Dec 29, 2004	31.34	31.99	31.33	31.85
1743	NASDAQ	FARO	Tue, Dec 28, 2004	31.80	31.80	30.90	31.64
1742	NASDAQ	FARO	Mon, Dec 27, 2004	31.44	31.73	31.08	31.35
1741	NASDAQ	FARO	Thu, Dec 23, 2004	31.14	31.15	30.82	31.15
1740	NASDAQ	FARO	Wed, Dec 22, 2004	30.79	31.13	30.52	31.11
1739	NASDAQ	FARO	Tue, Dec 21, 2004	30.66	30.71	30.26	30.60
1738	NASDAQ	FARO	Mon, Dec 20, 2004	30.40	30.86	30.00	30.38
1737	NASDAQ	FARO	Fri, Dec 17, 2004	29.78	30.22	29.50	30.12
1736	NASDAQ	FARO	Thu, Dec 16, 2004	29.30	29.74	29.25	29.63
1735	NASDAQ	FARO	Wed, Dec 15, 2004	29.55	29.80	28.83	29.38
1734	NASDAQ	FARO	Tue, Dec 14, 2004	29.48	29.98	29.41	29.64
1733	NASDAQ	FARO	Mon, Dec 13, 2004	29.00	29.90	28.76	29.78
1732	NASDAQ	FARO	Fri, Dec 10, 2004	27.50	29.00	27.32	28.90
1731	NASDAQ	FARO	Thu, Dec 9, 2004	26.48	26.90	25.91	26.90
1730	NASDAQ	FARO	Wed, Dec 8, 2004	26.10	26.47	25.66	26.45
1729	NASDAQ	FARO	Tue, Dec 7, 2004	26.98	27.15	26.22	26.28
1728	NASDAQ	FARO	Mon, Dec 6, 2004	27.40	27.49	26.88	26.89
1727	NASDAQ	FARO	Fri, Dec 3, 2004	27.10	27.34	26.99	27.08
1726	NASDAQ	FARO	Thu, Dec 2, 2004	27.00	27.47	26.83	27.25
1725	NASDAQ	FARO	Wed, Dec 1, 2004	27.40	27.50	27.01	27.28
1724	NASDAQ	FARO	Tue, Nov 30, 2004	26.45	27.35	26.41	27.20
1723	NASDAQ	FARO	Mon, Nov 29, 2004	26.80	27.00	26.05	26.61
1722	NASDAQ	FARO	Fri, Nov 26, 2004	26.50	26.75	26.31	26.35
1721	NASDAQ	FARO	Wed, Nov 24, 2004	26.50	26.95	26.25	26.50
1720	NASDAQ	FARO	Tue, Nov 23, 2004	25.30	26.40	25.25	26.35
1719	NASDAQ	FARO	Mon, Nov 22, 2004	25.12	25.85	24.85	25.41
1718	NASDAQ	FARO	Fri, Nov 19, 2004	26.00	26.02	24.89	25.17
1717	NASDAQ	FARO	Thu, Nov 18, 2004	26.12	26.18	25.50	26.17
1716	NASDAQ	FARO	Wed, Nov 17, 2004	25.54	26.49	25.54	25.97
1715	NASDAQ	FARO	Tue, Nov 16, 2004	24.79	25.60	24.48	25.44
1714	NASDAQ	FARO	Mon, Nov 15, 2004	24.26	24.60	24.18	24.48
1713	NASDAQ	FARO	Fri, Nov 12, 2004	24.16	25.41	24.06	24.26
1712	NASDAQ	FARO	Thu, Nov 11, 2004	24.21	24.39	24.01	24.16
1711	NASDAQ	FARO	Wed, Nov 10, 2004	24.68	24.88	24.05	24.15
1710	NASDAQ	FARO	Tue, Nov 9, 2004	24.94	25.27	24.45	24.45
1709	NASDAQ	FARO	Mon, Nov 8, 2004	24.73	24.99	24.55	24.71
1708	NASDAQ	FARO	Fri, Nov 5, 2004	26.26	26.34	24.30	24.86
1707	NASDAQ	FARO	Thu, Nov 4, 2004	24.72	26.21	24.56	25.90
1706	NASDAQ	FARO	Wed, Nov 3, 2004	25.63	25.90	24.80	25.05
1705	NASDAQ	FARO	Tue, Nov 2, 2004	24.42	25.38	24.42	25.34
1704	NASDAQ	FARO	Mon, Nov 1, 2004	24.96	25.00	24.32	24.73
1703	NASDAQ	FARO	Fri, Oct 29, 2004	24.63	24.85	24.00	24.85
1702	NASDAQ	FARO	Thu, Oct 28, 2004	24.10	24.63	23.77	24.62
1701	NASDAQ	FARO	Wed, Oct 27, 2004	23.40	24.00	23.21	23.91
1700	NASDAQ	FARO	Tue, Oct 26, 2004	23.29	23.54	22.95	23.50
1699	NASDAQ	FARO	Mon, Oct 25, 2004	23.62	23.76	22.39	23.27
1698	NASDAQ	FARO	Fri, Oct 22, 2004	24.12	24.12	23.45	23.75
1697	NASDAQ	FARO	Thu, Oct 21, 2004	23.72	24.40	23.72	23.87
1696	NASDAQ	FARO	Wed, Oct 20, 2004	23.98	24.10	23.24	23.82
1695	NASDAQ	FARO	Tue, Oct 19, 2004	23.99	24.15	23.40	23.51
1694	NASDAQ	FARO	Mon, Oct 18, 2004	23.97	24.64	23.05	23.43
1693	NASDAQ	FARO	Fri, Oct 15, 2004	22.06	23.55	21.61	23.48
1692	NASDAQ	FARO	Thu, Oct 14, 2004	21.27	21.27	20.54	20.55
1691	NASDAQ	FARO	Wed, Oct 13, 2004	21.56	21.71	20.81	21.10
1690	NASDAQ	FARO	Tue, Oct 12, 2004	21.67	21.84	20.89	21.25
1689	NASDAQ	FARO	Mon, Oct 11, 2004	21.37	21.79	21.37	21.58
1688	NASDAQ	FARO	Fri, Oct 8, 2004	21.71	21.77	21.47	21.47
1687	NASDAQ	FARO	Thu, Oct 7, 2004	21.91	21.91	21.61	21.79
1686	NASDAQ	FARO	Wed, Oct 6, 2004	21.70	21.93	21.29	21.69
1685	NASDAQ	FARO	Tue, Oct 5, 2004	22.07	22.13	21.52	21.66
1684	NASDAQ	FARO	Mon, Oct 4, 2004	21.66	22.15	21.26	21.76
1683	NASDAQ	FARO	Fri, Oct 1, 2004	20.79	21.42	20.56	21.36
1682	NASDAQ	FARO	Thu, Sep 30, 2004	20.47	20.60	20.07	20.34
1681	NASDAQ	FARO	Wed, Sep 29, 2004	19.97	20.85	19.87	20.55
1680	NASDAQ	FARO	Tue, Sep 28, 2004	20.19	20.48	19.85	19.99
1679	NASDAQ	FARO	Mon, Sep 27, 2004	21.21	21.27	20.22	20.25
1678	NASDAQ	FARO	Fri, Sep 24, 2004	21.75	21.75	21.25	21.38
1677	NASDAQ	FARO	Thu, Sep 23, 2004	21.87	21.95	21.06	21.60
1676	NASDAQ	FARO	Wed, Sep 22, 2004	21.87	22.17	21.60	21.97
1675	NASDAQ	FARO	Tue, Sep 21, 2004	21.72	22.25	21.72	22.10
1674	NASDAQ	FARO	Mon, Sep 20, 2004	21.79	22.25	21.58	21.85
1673	NASDAQ	FARO	Fri, Sep 17, 2004	22.24	22.24	21.50	21.59
1672	NASDAQ	FARO	Thu, Sep 16, 2004	21.44	22.10	21.43	21.88
1671	NASDAQ	FARO	Wed, Sep 15, 2004	22.03	22.10	21.31	21.44
1670	NASDAQ	FARO	Tue, Sep 14, 2004	22.33	22.33	21.58	21.97
1669	NASDAQ	FARO	Mon, Sep 13, 2004	21.41	22.62	21.41	22.13
1668	NASDAQ	FARO	Fri, Sep 10, 2004	21.33	21.49	20.76	21.41
1667	NASDAQ	FARO	Thu, Sep 9, 2004	20.60	21.36	20.45	21.29
1666	NASDAQ	FARO	Wed, Sep 8, 2004	20.43	20.84	20.43	20.63
1665	NASDAQ	FARO	Tue, Sep 7, 2004	20.33	20.89	20.27	20.72
1664	NASDAQ	FARO	Fri, Sep 3, 2004	20.43	20.64	20.00	20.21
1663	NASDAQ	FARO	Thu, Sep 2, 2004	20.93	20.93	20.40	20.56
1662	NASDAQ	FARO	Wed, Sep 1, 2004	20.73	21.44	20.50	20.75
1661	NASDAQ	FARO	Tue, Aug 31, 2004	20.52	20.67	20.00	20.57
1660	NASDAQ	FARO	Mon, Aug 30, 2004	21.43	21.69	20.54	20.56
1659	NASDAQ	FARO	Fri, Aug 27, 2004	20.93	21.75	20.90	21.53
1658	NASDAQ	FARO	Thu, Aug 26, 2004	20.83	21.00	20.50	20.86
1657	NASDAQ	FARO	Wed, Aug 25, 2004	20.65	21.07	20.04	20.92
1656	NASDAQ	FARO	Tue, Aug 24, 2004	20.95	21.20	20.42	20.45
1655	NASDAQ	FARO	Mon, Aug 23, 2004	21.30	21.30	20.40	20.87
1654	NASDAQ	FARO	Fri, Aug 20, 2004	20.98	21.32	20.75	20.94
1653	NASDAQ	FARO	Thu, Aug 19, 2004	21.59	21.59	20.65	20.86
1652	NASDAQ	FARO	Wed, Aug 18, 2004	20.27	21.50	20.16	21.40
1651	NASDAQ	FARO	Tue, Aug 17, 2004	19.80	20.41	19.70	20.15
1650	NASDAQ	FARO	Mon, Aug 16, 2004	18.75	19.49	18.66	19.49
1649	NASDAQ	FARO	Fri, Aug 13, 2004	19.25	19.73	18.57	18.62
1648	NASDAQ	FARO	Thu, Aug 12, 2004	19.74	19.84	19.10	19.18
1647	NASDAQ	FARO	Wed, Aug 11, 2004	19.85	20.04	19.00	19.60
1646	NASDAQ	FARO	Tue, Aug 10, 2004	19.50	20.30	19.04	19.97
1645	NASDAQ	FARO	Mon, Aug 9, 2004	20.29	20.29	19.25	19.31
1644	NASDAQ	FARO	Fri, Aug 6, 2004	20.79	21.00	19.32	19.48
1643	NASDAQ	FARO	Thu, Aug 5, 2004	22.46	23.00	20.37	21.02
1642	NASDAQ	FARO	Wed, Aug 4, 2004	24.59	25.56	22.20	22.45
1641	NASDAQ	FARO	Tue, Aug 3, 2004	23.59	23.71	22.76	22.96
1640	NASDAQ	FARO	Mon, Aug 2, 2004	23.15	23.95	22.89	23.69
1639	NASDAQ	FARO	Fri, Jul 30, 2004	23.25	23.90	23.20	23.53
1638	NASDAQ	FARO	Thu, Jul 29, 2004	22.47	23.36	22.24	23.36
1637	NASDAQ	FARO	Wed, Jul 28, 2004	22.43	22.48	21.68	22.27
1636	NASDAQ	FARO	Tue, Jul 27, 2004	22.35	22.46	22.07	22.44
1635	NASDAQ	FARO	Mon, Jul 26, 2004	22.72	23.50	22.06	22.25
1634	NASDAQ	FARO	Fri, Jul 23, 2004	23.34	23.34	22.56	22.58
1633	NASDAQ	FARO	Thu, Jul 22, 2004	23.24	23.58	22.61	23.22
1632	NASDAQ	FARO	Wed, Jul 21, 2004	24.58	24.70	22.89	23.25
1631	NASDAQ	FARO	Tue, Jul 20, 2004	24.26	24.42	23.52	24.37
1630	NASDAQ	FARO	Mon, Jul 19, 2004	24.85	24.85	23.20	23.96
1629	NASDAQ	FARO	Fri, Jul 16, 2004	24.65	25.37	24.05	24.60
1628	NASDAQ	FARO	Thu, Jul 15, 2004	21.61	22.07	21.52	21.81
1627	NASDAQ	FARO	Wed, Jul 14, 2004	22.02	22.50	21.70	21.80
1626	NASDAQ	FARO	Tue, Jul 13, 2004	22.58	22.58	21.85	22.06
1625	NASDAQ	FARO	Mon, Jul 12, 2004	22.31	22.50	21.52	22.01
1624	NASDAQ	FARO	Fri, Jul 9, 2004	21.76	22.48	21.58	22.40
1623	NASDAQ	FARO	Thu, Jul 8, 2004	22.51	22.73	21.80	21.82
1622	NASDAQ	FARO	Wed, Jul 7, 2004	23.11	23.41	22.73	22.84
1621	NASDAQ	FARO	Tue, Jul 6, 2004	23.91	24.18	22.65	23.27
1620	NASDAQ	FARO	Fri, Jul 2, 2004	24.20	24.41	23.07	24.13
1619	NASDAQ	FARO	Thu, Jul 1, 2004	25.51	25.67	24.21	24.35
1618	NASDAQ	FARO	Wed, Jun 30, 2004	25.70	25.95	25.49	25.67
1617	NASDAQ	FARO	Tue, Jun 29, 2004	25.31	25.80	25.31	25.68
1616	NASDAQ	FARO	Mon, Jun 28, 2004	26.00	26.01	25.33	25.36
1615	NASDAQ	FARO	Fri, Jun 25, 2004	25.31	26.13	24.76	25.67
1614	NASDAQ	FARO	Thu, Jun 24, 2004	24.50	25.50	24.41	25.46
1613	NASDAQ	FARO	Wed, Jun 23, 2004	23.60	24.59	23.60	24.55
1612	NASDAQ	FARO	Tue, Jun 22, 2004	22.70	23.79	22.65	23.58
1611	NASDAQ	FARO	Mon, Jun 21, 2004	23.69	23.99	22.60	22.98
1610	NASDAQ	FARO	Fri, Jun 18, 2004	23.50	24.25	23.33	23.69
1609	NASDAQ	FARO	Thu, Jun 17, 2004	23.98	24.30	23.45	23.68
1608	NASDAQ	FARO	Wed, Jun 16, 2004	24.93	25.03	23.84	24.11
1607	NASDAQ	FARO	Tue, Jun 15, 2004	24.63	25.20	24.37	24.72
1606	NASDAQ	FARO	Mon, Jun 14, 2004	25.42	25.48	24.10	24.25
1605	NASDAQ	FARO	Thu, Jun 10, 2004	26.73	26.85	25.18	25.75
1604	NASDAQ	FARO	Wed, Jun 9, 2004	28.19	28.27	26.25	26.38
1603	NASDAQ	FARO	Tue, Jun 8, 2004	26.73	28.05	26.45	27.89
1602	NASDAQ	FARO	Mon, Jun 7, 2004	26.53	26.71	26.06	26.58
1601	NASDAQ	FARO	Fri, Jun 4, 2004	26.06	26.53	26.01	26.27
1600	NASDAQ	FARO	Thu, Jun 3, 2004	25.72	26.43	25.57	25.90
1599	NASDAQ	FARO	Wed, Jun 2, 2004	26.30	26.63	25.55	25.94
1598	NASDAQ	FARO	Tue, Jun 1, 2004	26.28	27.98	26.28	26.49
1597	NASDAQ	FARO	Fri, May 28, 2004	26.72	26.78	26.30	26.74
1596	NASDAQ	FARO	Thu, May 27, 2004	26.82	27.00	26.14	26.46
1595	NASDAQ	FARO	Wed, May 26, 2004	26.76	26.96	26.15	26.48
1594	NASDAQ	FARO	Tue, May 25, 2004	25.75	27.00	25.41	26.58
1593	NASDAQ	FARO	Mon, May 24, 2004	26.50	27.10	26.19	26.28
1592	NASDAQ	FARO	Fri, May 21, 2004	24.62	25.75	24.50	25.75
1591	NASDAQ	FARO	Thu, May 20, 2004	23.68	24.35	23.43	24.29
1590	NASDAQ	FARO	Wed, May 19, 2004	23.00	24.48	23.00	23.49
1589	NASDAQ	FARO	Tue, May 18, 2004	22.70	23.39	22.70	22.94
1588	NASDAQ	FARO	Mon, May 17, 2004	22.85	23.33	22.70	22.99
1587	NASDAQ	FARO	Fri, May 14, 2004	23.30	24.19	22.85	23.41
1586	NASDAQ	FARO	Thu, May 13, 2004	23.30	23.67	22.80	23.30
1585	NASDAQ	FARO	Wed, May 12, 2004	23.93	23.93	22.66	23.48
1584	NASDAQ	FARO	Tue, May 11, 2004	24.13	24.46	23.35	23.95
1583	NASDAQ	FARO	Mon, May 10, 2004	22.20	24.74	22.20	23.30
1582	NASDAQ	FARO	Fri, May 7, 2004	20.60	23.22	19.81	23.00
1581	NASDAQ	FARO	Thu, May 6, 2004	18.24	18.89	17.72	18.31
1580	NASDAQ	FARO	Wed, May 5, 2004	18.86	19.44	18.74	19.23
1579	NASDAQ	FARO	Tue, May 4, 2004	17.70	18.84	17.24	18.35
1578	NASDAQ	FARO	Mon, May 3, 2004	18.05	18.40	16.94	17.63
1577	NASDAQ	FARO	Fri, Apr 30, 2004	19.05	19.10	17.25	17.78
1576	NASDAQ	FARO	Thu, Apr 29, 2004	19.85	19.85	18.44	18.82
1575	NASDAQ	FARO	Wed, Apr 28, 2004	20.81	20.81	19.20	19.83
1574	NASDAQ	FARO	Tue, Apr 27, 2004	21.70	22.05	20.13	20.30
1573	NASDAQ	FARO	Mon, Apr 26, 2004	22.20	22.69	21.40	21.50
1572	NASDAQ	FARO	Fri, Apr 23, 2004	22.07	22.37	21.92	22.16
1571	NASDAQ	FARO	Thu, Apr 22, 2004	22.37	22.55	22.00	22.21
1570	NASDAQ	FARO	Wed, Apr 21, 2004	21.86	22.27	21.75	22.25
1569	NASDAQ	FARO	Tue, Apr 20, 2004	22.16	22.35	21.75	21.95
1568	NASDAQ	FARO	Mon, Apr 19, 2004	22.31	22.40	21.65	22.02
1567	NASDAQ	FARO	Fri, Apr 16, 2004	22.56	22.96	21.39	22.44
1566	NASDAQ	FARO	Thu, Apr 15, 2004	21.69	21.82	20.91	21.22
1565	NASDAQ	FARO	Wed, Apr 14, 2004	21.99	22.11	21.01	21.69
1564	NASDAQ	FARO	Tue, Apr 13, 2004	23.00	23.00	21.71	21.99
1563	NASDAQ	FARO	Mon, Apr 12, 2004	22.92	23.40	22.65	22.88
1562	NASDAQ	FARO	Thu, Apr 8, 2004	23.08	23.72	23.00	23.00
1561	NASDAQ	FARO	Wed, Apr 7, 2004	22.85	23.25	22.63	23.09
1560	NASDAQ	FARO	Tue, Apr 6, 2004	23.21	23.30	22.67	23.16
1559	NASDAQ	FARO	Mon, Apr 5, 2004	23.50	23.75	23.26	23.50
1558	NASDAQ	FARO	Fri, Apr 2, 2004	23.91	24.00	23.33	23.70
1557	NASDAQ	FARO	Thu, Apr 1, 2004	23.35	23.84	23.00	23.12
1556	NASDAQ	FARO	Wed, Mar 31, 2004	22.90	23.44	22.67	22.99
1555	NASDAQ	FARO	Tue, Mar 30, 2004	21.90	23.52	21.82	23.03
1554	NASDAQ	FARO	Mon, Mar 29, 2004	23.33	23.47	21.90	22.22
1553	NASDAQ	FARO	Fri, Mar 26, 2004	21.67	23.30	21.67	22.54
1552	NASDAQ	FARO	Thu, Mar 25, 2004	21.45	22.12	21.30	21.76
1551	NASDAQ	FARO	Wed, Mar 24, 2004	20.20	21.06	19.99	20.92
1550	NASDAQ	FARO	Tue, Mar 23, 2004	21.40	21.41	19.57	20.27
1549	NASDAQ	FARO	Mon, Mar 22, 2004	22.24	22.24	20.40	20.81
1548	NASDAQ	FARO	Fri, Mar 19, 2004	22.45	22.54	21.81	22.15
1547	NASDAQ	FARO	Thu, Mar 18, 2004	23.59	23.59	21.66	22.54
1546	NASDAQ	FARO	Wed, Mar 17, 2004	23.30	23.80	22.67	23.32
1545	NASDAQ	FARO	Tue, Mar 16, 2004	24.60	24.92	22.25	23.13
1544	NASDAQ	FARO	Mon, Mar 15, 2004	23.88	24.70	23.50	24.34
1543	NASDAQ	FARO	Fri, Mar 12, 2004	27.40	27.59	22.80	23.15
1542	NASDAQ	FARO	Thu, Mar 11, 2004	27.63	28.25	26.90	28.04
1541	NASDAQ	FARO	Wed, Mar 10, 2004	28.53	28.75	27.27	28.20
1540	NASDAQ	FARO	Tue, Mar 9, 2004	27.09	28.15	26.93	27.75
1539	NASDAQ	FARO	Mon, Mar 8, 2004	27.87	28.22	26.69	27.06
1538	NASDAQ	FARO	Fri, Mar 5, 2004	26.89	28.48	26.86	27.83
1537	NASDAQ	FARO	Thu, Mar 4, 2004	28.05	28.35	26.93	27.67
1536	NASDAQ	FARO	Wed, Mar 3, 2004	28.88	28.91	27.85	28.15
1535	NASDAQ	FARO	Tue, Mar 2, 2004	29.13	29.60	28.93	29.10
1534	NASDAQ	FARO	Mon, Mar 1, 2004	27.75	28.90	27.75	28.80
1533	NASDAQ	FARO	Fri, Feb 27, 2004	28.64	28.96	27.50	27.81
1532	NASDAQ	FARO	Thu, Feb 26, 2004	27.44	28.38	26.90	28.05
1531	NASDAQ	FARO	Wed, Feb 25, 2004	26.29	27.45	26.20	27.15
1530	NASDAQ	FARO	Tue, Feb 24, 2004	25.18	27.16	25.16	26.25
1529	NASDAQ	FARO	Mon, Feb 23, 2004	29.11	29.18	26.25	26.60
1528	NASDAQ	FARO	Fri, Feb 20, 2004	29.41	29.85	28.32	29.22
1527	NASDAQ	FARO	Thu, Feb 19, 2004	30.27	30.98	29.25	29.71
1526	NASDAQ	FARO	Wed, Feb 18, 2004	30.16	30.39	29.65	30.05
1525	NASDAQ	FARO	Tue, Feb 17, 2004	29.55	30.35	29.25	30.00
1524	NASDAQ	FARO	Fri, Feb 13, 2004	30.36	31.19	28.70	29.50
1523	NASDAQ	FARO	Thu, Feb 12, 2004	28.89	30.45	28.89	30.01
1522	NASDAQ	FARO	Wed, Feb 11, 2004	28.50	28.90	27.35	28.75
1521	NASDAQ	FARO	Tue, Feb 10, 2004	28.00	28.94	27.44	28.31
1520	NASDAQ	FARO	Mon, Feb 9, 2004	28.50	28.94	27.79	27.91
1519	NASDAQ	FARO	Fri, Feb 6, 2004	26.47	27.73	26.25	27.23
1518	NASDAQ	FARO	Thu, Feb 5, 2004	26.98	27.95	25.02	26.37
1517	NASDAQ	FARO	Wed, Feb 4, 2004	28.99	28.99	26.71	26.94
1516	NASDAQ	FARO	Tue, Feb 3, 2004	28.76	29.41	28.01	28.53
1515	NASDAQ	FARO	Mon, Feb 2, 2004	30.58	30.80	28.25	28.83
1514	NASDAQ	FARO	Fri, Jan 30, 2004	27.50	30.16	26.80	29.83
1513	NASDAQ	FARO	Thu, Jan 29, 2004	28.20	28.45	26.51	27.74
1512	NASDAQ	FARO	Wed, Jan 28, 2004	30.92	30.92	28.27	28.60
1511	NASDAQ	FARO	Tue, Jan 27, 2004	31.77	32.48	30.40	30.56
1510	NASDAQ	FARO	Mon, Jan 26, 2004	32.20	32.21	31.07	31.76
1509	NASDAQ	FARO	Fri, Jan 23, 2004	31.14	31.76	30.20	31.73
1508	NASDAQ	FARO	Thu, Jan 22, 2004	33.00	33.80	30.65	31.02
1507	NASDAQ	FARO	Wed, Jan 21, 2004	32.90	33.25	32.50	32.88
1506	NASDAQ	FARO	Tue, Jan 20, 2004	33.06	33.49	32.50	33.23
1505	NASDAQ	FARO	Fri, Jan 16, 2004	32.30	33.47	32.24	32.92
1504	NASDAQ	FARO	Thu, Jan 15, 2004	32.32	32.79	31.64	32.51
1503	NASDAQ	FARO	Wed, Jan 14, 2004	33.20	33.39	32.00	32.83
1502	NASDAQ	FARO	Tue, Jan 13, 2004	34.11	34.94	32.01	32.33
1501	NASDAQ	FARO	Mon, Jan 12, 2004	30.48	31.75	30.29	31.75
1500	NASDAQ	FARO	Fri, Jan 9, 2004	29.42	31.34	27.36	30.09
1499	NASDAQ	FARO	Thu, Jan 8, 2004	31.60	31.84	30.10	30.29
1498	NASDAQ	FARO	Wed, Jan 7, 2004	31.85	32.14	30.07	31.62
1497	NASDAQ	FARO	Tue, Jan 6, 2004	29.16	31.73	28.80	30.83
1496	NASDAQ	FARO	Mon, Jan 5, 2004	26.65	29.19	26.46	28.57
1495	NASDAQ	FARO	Fri, Jan 2, 2004	25.26	26.35	25.12	25.91
1494	NASDAQ	FARO	Wed, Dec 31, 2003	26.24	26.24	24.98	24.98
1493	NASDAQ	FARO	Tue, Dec 30, 2003	26.10	26.20	25.00	25.48
1492	NASDAQ	FARO	Mon, Dec 29, 2003	25.94	26.10	25.31	25.85
1491	NASDAQ	FARO	Fri, Dec 26, 2003	24.89	25.25	24.66	25.23
1490	NASDAQ	FARO	Wed, Dec 24, 2003	24.12	24.20	23.07	23.90
1489	NASDAQ	FARO	Tue, Dec 23, 2003	21.39	22.95	21.10	22.13
1488	NASDAQ	FARO	Mon, Dec 22, 2003	22.28	22.70	21.64	21.94
1487	NASDAQ	FARO	Fri, Dec 19, 2003	22.80	22.98	22.16	22.43
1486	NASDAQ	FARO	Thu, Dec 18, 2003	22.01	23.33	21.60	22.92
1485	NASDAQ	FARO	Wed, Dec 17, 2003	22.70	23.45	21.66	21.93
1484	NASDAQ	FARO	Tue, Dec 16, 2003	21.67	22.86	18.74	22.42
1483	NASDAQ	FARO	Mon, Dec 15, 2003	24.48	24.61	21.63	21.94
1482	NASDAQ	FARO	Fri, Dec 12, 2003	23.57	23.90	22.50	23.14
1481	NASDAQ	FARO	Thu, Dec 11, 2003	21.35	23.85	21.10	23.08
1480	NASDAQ	FARO	Wed, Dec 10, 2003	22.99	23.30	20.66	21.87
1479	NASDAQ	FARO	Tue, Dec 9, 2003	25.04	25.25	22.76	23.25
1478	NASDAQ	FARO	Mon, Dec 8, 2003	25.32	26.00	23.30	24.79
1477	NASDAQ	FARO	Fri, Dec 5, 2003	26.20	26.77	25.00	25.20
1476	NASDAQ	FARO	Thu, Dec 4, 2003	26.80	27.00	25.17	26.81
1475	NASDAQ	FARO	Wed, Dec 3, 2003	27.50	29.48	25.80	25.96
1474	NASDAQ	FARO	Tue, Dec 2, 2003	25.88	27.82	25.75	27.42
1473	NASDAQ	FARO	Mon, Dec 1, 2003	26.81	27.74	26.16	26.27
1472	NASDAQ	FARO	Fri, Nov 28, 2003	24.84	26.19	24.56	25.95
1471	NASDAQ	FARO	Wed, Nov 26, 2003	25.20	25.20	23.60	24.52
1470	NASDAQ	FARO	Tue, Nov 25, 2003	23.83	24.50	23.26	24.18
1469	NASDAQ	FARO	Mon, Nov 24, 2003	22.55	23.75	22.04	22.80
1468	NASDAQ	FARO	Fri, Nov 21, 2003	25.05	25.45	24.06	24.06
1467	NASDAQ	FARO	Thu, Nov 20, 2003	23.81	25.45	23.40	24.42
1466	NASDAQ	FARO	Wed, Nov 19, 2003	24.00	24.51	23.83	24.26
1465	NASDAQ	FARO	Tue, Nov 18, 2003	25.50	25.80	23.55	23.66
1464	NASDAQ	FARO	Mon, Nov 17, 2003	24.79	24.84	23.36	24.19
1463	NASDAQ	FARO	Fri, Nov 14, 2003	26.12	26.56	24.99	25.30
1462	NASDAQ	FARO	Thu, Nov 13, 2003	23.50	25.27	23.35	24.91
1461	NASDAQ	FARO	Wed, Nov 12, 2003	24.72	24.90	20.90	23.42
1460	NASDAQ	FARO	Tue, Nov 11, 2003	23.80	25.72	23.51	25.22
1459	NASDAQ	FARO	Mon, Nov 10, 2003	27.57	27.90	24.70	25.30
1458	NASDAQ	FARO	Fri, Nov 7, 2003	28.90	30.20	26.55	27.10
1457	NASDAQ	FARO	Thu, Nov 6, 2003	27.40	28.74	26.00	28.50
1456	NASDAQ	FARO	Wed, Nov 5, 2003	26.92	27.00	24.61	26.88
1455	NASDAQ	FARO	Tue, Nov 4, 2003	25.60	26.90	24.69	26.65
1454	NASDAQ	FARO	Mon, Nov 3, 2003	24.84	25.60	24.46	24.80
1453	NASDAQ	FARO	Fri, Oct 31, 2003	25.00	25.00	23.25	24.06
1452	NASDAQ	FARO	Thu, Oct 30, 2003	22.10	24.98	22.10	24.50
1451	NASDAQ	FARO	Wed, Oct 29, 2003	20.97	21.30	18.75	20.04
1450	NASDAQ	FARO	Tue, Oct 28, 2003	19.69	20.70	19.15	20.52
1449	NASDAQ	FARO	Mon, Oct 27, 2003	17.55	18.60	16.95	18.50
1448	NASDAQ	FARO	Fri, Oct 24, 2003	16.25	17.08	16.00	16.98
1447	NASDAQ	FARO	Thu, Oct 23, 2003	16.06	16.75	15.78	16.44
1446	NASDAQ	FARO	Wed, Oct 22, 2003	17.96	17.98	17.10	17.25
1445	NASDAQ	FARO	Tue, Oct 21, 2003	17.46	17.97	16.85	17.97
1444	NASDAQ	FARO	Mon, Oct 20, 2003	18.00	18.37	17.00	17.25
1443	NASDAQ	FARO	Fri, Oct 17, 2003	17.35	17.90	16.71	17.63
1442	NASDAQ	FARO	Thu, Oct 16, 2003	16.91	17.60	15.75	17.15
1441	NASDAQ	FARO	Wed, Oct 15, 2003	18.60	18.80	16.80	16.80
1440	NASDAQ	FARO	Tue, Oct 14, 2003	18.00	18.10	16.40	17.86
1439	NASDAQ	FARO	Mon, Oct 13, 2003	15.62	18.02	15.62	17.50
1438	NASDAQ	FARO	Fri, Oct 10, 2003	15.20	15.70	14.50	15.59
1437	NASDAQ	FARO	Thu, Oct 9, 2003	14.00	14.75	13.80	14.50
1436	NASDAQ	FARO	Wed, Oct 8, 2003	12.69	12.99	12.10	12.24
1435	NASDAQ	FARO	Tue, Oct 7, 2003	13.05	13.05	12.28	12.79
1434	NASDAQ	FARO	Mon, Oct 6, 2003	13.39	13.40	12.98	12.98
1433	NASDAQ	FARO	Fri, Oct 3, 2003	13.28	13.44	12.70	12.96
1432	NASDAQ	FARO	Thu, Oct 2, 2003	13.55	13.55	12.69	13.02
1431	NASDAQ	FARO	Wed, Oct 1, 2003	13.03	13.03	12.26	12.90
1430	NASDAQ	FARO	Tue, Sep 30, 2003	12.21	12.68	11.90	12.58
1429	NASDAQ	FARO	Mon, Sep 29, 2003	11.85	12.25	11.84	11.97
1428	NASDAQ	FARO	Fri, Sep 26, 2003	12.50	12.70	11.68	11.75
1427	NASDAQ	FARO	Thu, Sep 25, 2003	11.65	11.65	11.10	11.13
1426	NASDAQ	FARO	Wed, Sep 24, 2003	12.20	12.45	11.51	11.74
1425	NASDAQ	FARO	Tue, Sep 23, 2003	12.50	12.95	12.03	12.30
1424	NASDAQ	FARO	Mon, Sep 22, 2003	12.86	13.00	11.05	12.48
1423	NASDAQ	FARO	Fri, Sep 19, 2003	12.43	13.53	12.21	12.76
1422	NASDAQ	FARO	Thu, Sep 18, 2003	11.65	12.50	11.61	12.24
1421	NASDAQ	FARO	Wed, Sep 17, 2003	11.70	11.81	11.40	11.61
1420	NASDAQ	FARO	Tue, Sep 16, 2003	11.20	11.65	10.90	11.25
1419	NASDAQ	FARO	Mon, Sep 15, 2003	10.75	10.75	10.16	10.68
1418	NASDAQ	FARO	Fri, Sep 12, 2003	11.00	11.00	10.40	10.75
1417	NASDAQ	FARO	Thu, Sep 11, 2003	10.31	11.00	10.31	10.82
1416	NASDAQ	FARO	Wed, Sep 10, 2003	11.01	11.24	10.35	10.36
1415	NASDAQ	FARO	Tue, Sep 9, 2003	11.37	11.82	10.61	11.01
1414	NASDAQ	FARO	Mon, Sep 8, 2003	11.61	11.78	11.00	11.12
1413	NASDAQ	FARO	Fri, Sep 5, 2003	12.03	12.03	11.09	11.51
1412	NASDAQ	FARO	Thu, Sep 4, 2003	12.26	12.50	11.57	11.90
1411	NASDAQ	FARO	Wed, Sep 3, 2003	11.93	12.30	11.85	11.90
1410	NASDAQ	FARO	Tue, Sep 2, 2003	11.85	11.90	11.30	11.84
1409	NASDAQ	FARO	Fri, Aug 29, 2003	11.80	11.80	11.30	11.50
1408	NASDAQ	FARO	Thu, Aug 28, 2003	12.09	12.19	11.33	11.65
1407	NASDAQ	FARO	Wed, Aug 27, 2003	10.44	11.89	9.80	11.88
1406	NASDAQ	FARO	Tue, Aug 26, 2003	10.19	10.19	9.65	10.16
1405	NASDAQ	FARO	Mon, Aug 25, 2003	10.20	10.20	9.65	10.10
1404	NASDAQ	FARO	Fri, Aug 22, 2003	10.47	10.47	9.98	10.20
1403	NASDAQ	FARO	Thu, Aug 21, 2003	10.45	10.45	10.01	10.30
1402	NASDAQ	FARO	Wed, Aug 20, 2003	10.25	10.30	9.70	10.22
1401	NASDAQ	FARO	Tue, Aug 19, 2003	10.45	10.45	9.89	10.41
1400	NASDAQ	FARO	Mon, Aug 18, 2003	9.60	10.37	9.45	10.36
1399	NASDAQ	FARO	Fri, Aug 15, 2003	8.77	9.51	8.77	9.47
1398	NASDAQ	FARO	Thu, Aug 14, 2003	9.25	9.25	8.77	9.15
1397	NASDAQ	FARO	Wed, Aug 13, 2003	8.98	9.34	8.98	9.27
1396	NASDAQ	FARO	Tue, Aug 12, 2003	8.61	8.99	8.61	8.98
1395	NASDAQ	FARO	Mon, Aug 11, 2003	8.96	8.96	8.50	8.89
1394	NASDAQ	FARO	Fri, Aug 8, 2003	8.87	9.37	8.86	8.86
1393	NASDAQ	FARO	Thu, Aug 7, 2003	8.30	9.27	8.30	9.12
1392	NASDAQ	FARO	Wed, Aug 6, 2003	9.71	9.80	8.31	8.50
1391	NASDAQ	FARO	Tue, Aug 5, 2003	10.09	10.09	9.75	10.00
1390	NASDAQ	FARO	Mon, Aug 4, 2003	10.05	10.40	9.26	10.00
1389	NASDAQ	FARO	Fri, Aug 1, 2003	10.16	10.38	9.80	9.99
1388	NASDAQ	FARO	Thu, Jul 31, 2003	10.80	10.80	10.40	10.40
1387	NASDAQ	FARO	Wed, Jul 30, 2003	10.35	10.70	10.25	10.61
1386	NASDAQ	FARO	Tue, Jul 29, 2003	10.55	10.55	10.09	10.30
1385	NASDAQ	FARO	Mon, Jul 28, 2003	10.15	10.60	10.08	10.56
1384	NASDAQ	FARO	Fri, Jul 25, 2003	10.09	10.50	9.80	10.17
1383	NASDAQ	FARO	Thu, Jul 24, 2003	10.98	10.98	10.06	10.30
1382	NASDAQ	FARO	Wed, Jul 23, 2003	9.58	10.49	9.50	10.45
1381	NASDAQ	FARO	Tue, Jul 22, 2003	9.55	9.60	9.26	9.50
1380	NASDAQ	FARO	Mon, Jul 21, 2003	9.00	9.58	8.70	9.50
1379	NASDAQ	FARO	Fri, Jul 18, 2003	8.55	9.01	8.52	8.96
1378	NASDAQ	FARO	Thu, Jul 17, 2003	9.01	9.01	8.65	8.75
1377	NASDAQ	FARO	Wed, Jul 16, 2003	9.06	9.26	8.77	9.00
1376	NASDAQ	FARO	Tue, Jul 15, 2003	8.99	9.20	8.50	9.07
1375	NASDAQ	FARO	Mon, Jul 14, 2003	7.45	7.60	7.29	7.47
1374	NASDAQ	FARO	Fri, Jul 11, 2003	7.34	7.70	6.95	7.45
1373	NASDAQ	FARO	Thu, Jul 10, 2003	7.97	7.97	7.35	7.74
1372	NASDAQ	FARO	Wed, Jul 9, 2003	7.88	8.02	7.74	7.97
1371	NASDAQ	FARO	Tue, Jul 8, 2003	7.70	8.05	7.62	8.00
1370	NASDAQ	FARO	Mon, Jul 7, 2003	7.60	7.70	7.32	7.70
1369	NASDAQ	FARO	Thu, Jul 3, 2003	7.70	7.79	7.45	7.61
1368	NASDAQ	FARO	Wed, Jul 2, 2003	6.86	7.62	6.67	7.40
1367	NASDAQ	FARO	Tue, Jul 1, 2003	6.96	7.00	6.67	6.94
1366	NASDAQ	FARO	Mon, Jun 30, 2003	7.33	7.43	6.91	7.08
1365	NASDAQ	FARO	Fri, Jun 27, 2003	6.99	7.20	6.90	7.15
1364	NASDAQ	FARO	Thu, Jun 26, 2003	6.96	7.08	6.93	6.98
1363	NASDAQ	FARO	Wed, Jun 25, 2003	7.13	7.27	6.62	7.00
1362	NASDAQ	FARO	Tue, Jun 24, 2003	7.00	7.24	6.90	7.08
1361	NASDAQ	FARO	Mon, Jun 23, 2003	7.00	7.27	6.80	6.99
1360	NASDAQ	FARO	Fri, Jun 20, 2003	6.58	7.00	6.41	6.90
1359	NASDAQ	FARO	Thu, Jun 19, 2003	6.30	6.65	6.30	6.45
1358	NASDAQ	FARO	Wed, Jun 18, 2003	6.67	6.67	6.24	6.43
1357	NASDAQ	FARO	Tue, Jun 17, 2003	6.48	6.70	6.30	6.49
1356	NASDAQ	FARO	Mon, Jun 16, 2003	6.17	6.45	6.12	6.45
1355	NASDAQ	FARO	Fri, Jun 13, 2003	6.39	6.39	5.95	6.19
1354	NASDAQ	FARO	Thu, Jun 12, 2003	6.30	6.40	5.54	6.33
1353	NASDAQ	FARO	Wed, Jun 11, 2003	6.23	6.49	6.13	6.29
1352	NASDAQ	FARO	Tue, Jun 10, 2003	6.77	6.88	6.10	6.53
1351	NASDAQ	FARO	Mon, Jun 9, 2003	6.60	7.00	6.35	6.70
1350	NASDAQ	FARO	Fri, Jun 6, 2003	6.59	6.75	6.50	6.61
1349	NASDAQ	FARO	Thu, Jun 5, 2003	6.86	7.72	6.33	6.59
1348	NASDAQ	FARO	Wed, Jun 4, 2003	6.39	6.55	6.33	6.50
1347	NASDAQ	FARO	Tue, Jun 3, 2003	6.55	6.55	6.08	6.40
1346	NASDAQ	FARO	Mon, Jun 2, 2003	6.88	6.91	6.35	6.38
1345	NASDAQ	FARO	Fri, May 30, 2003	6.33	6.83	6.20	6.38
1344	NASDAQ	FARO	Thu, May 29, 2003	6.70	6.70	6.11	6.48
1343	NASDAQ	FARO	Wed, May 28, 2003	5.80	7.59	5.64	6.58
1342	NASDAQ	FARO	Tue, May 27, 2003	5.34	5.93	5.25	5.74
1341	NASDAQ	FARO	Fri, May 23, 2003	5.01	5.24	4.95	5.24
1340	NASDAQ	FARO	Thu, May 22, 2003	5.33	5.33	5.00	5.12
1339	NASDAQ	FARO	Wed, May 21, 2003	5.03	5.33	5.03	5.30
1338	NASDAQ	FARO	Tue, May 20, 2003	5.20	5.36	5.05	5.19
1337	NASDAQ	FARO	Mon, May 19, 2003	5.43	5.43	5.06	5.31
1336	NASDAQ	FARO	Fri, May 16, 2003	5.46	5.47	5.20	5.42
1335	NASDAQ	FARO	Thu, May 15, 2003	5.30	5.62	5.22	5.36
1334	NASDAQ	FARO	Wed, May 14, 2003	5.00	5.85	4.70	5.34
1333	NASDAQ	FARO	Tue, May 13, 2003	4.40	4.75	4.40	4.70
1332	NASDAQ	FARO	Mon, May 12, 2003	4.55	4.59	4.05	4.44
1331	NASDAQ	FARO	Fri, May 9, 2003	4.52	4.81	3.75	4.52
1330	NASDAQ	FARO	Thu, May 8, 2003	4.95	5.24	4.83	5.00
1329	NASDAQ	FARO	Wed, May 7, 2003	5.09	5.17	4.56	5.00
1328	NASDAQ	FARO	Tue, May 6, 2003	5.17	5.40	4.96	5.13
1327	NASDAQ	FARO	Mon, May 5, 2003	4.85	5.15	4.85	5.15
1326	NASDAQ	FARO	Fri, May 2, 2003	4.52	4.88	4.50	4.80
1325	NASDAQ	FARO	Thu, May 1, 2003	4.42	4.63	4.42	4.52
1324	NASDAQ	FARO	Wed, Apr 30, 2003	4.32	4.64	4.28	4.47
1323	NASDAQ	FARO	Tue, Apr 29, 2003	4.36	4.59	4.10	4.42
1322	NASDAQ	FARO	Mon, Apr 28, 2003	4.35	4.65	4.34	4.55
1321	NASDAQ	FARO	Fri, Apr 25, 2003	4.28	4.40	4.10	4.30
1320	NASDAQ	FARO	Thu, Apr 24, 2003	4.47	4.50	4.27	4.38
1319	NASDAQ	FARO	Wed, Apr 23, 2003	4.20	4.50	4.14	4.40
1318	NASDAQ	FARO	Tue, Apr 22, 2003	4.21	4.21	4.05	4.14
1317	NASDAQ	FARO	Mon, Apr 21, 2003	4.17	4.22	3.83	4.14
1316	NASDAQ	FARO	Thu, Apr 17, 2003	4.20	4.20	4.05	4.17
1315	NASDAQ	FARO	Wed, Apr 16, 2003	4.10	4.20	3.95	4.09
1314	NASDAQ	FARO	Tue, Apr 15, 2003	3.95	4.05	3.81	4.04
1313	NASDAQ	FARO	Mon, Apr 14, 2003	3.85	4.04	3.85	4.02
1312	NASDAQ	FARO	Fri, Apr 11, 2003	3.85	3.89	3.73	3.77
1311	NASDAQ	FARO	Thu, Apr 10, 2003	3.97	3.97	3.60	3.66
1310	NASDAQ	FARO	Wed, Apr 9, 2003	3.93	4.05	3.90	3.93
1309	NASDAQ	FARO	Tue, Apr 8, 2003	3.86	4.30	3.68	3.89
1308	NASDAQ	FARO	Mon, Apr 7, 2003	3.62	3.85	3.62	3.85
1307	NASDAQ	FARO	Fri, Apr 4, 2003	3.43	3.59	3.40	3.58
1306	NASDAQ	FARO	Thu, Apr 3, 2003	3.32	3.49	3.32	3.40
1305	NASDAQ	FARO	Wed, Apr 2, 2003	3.25	3.39	3.25	3.36
1304	NASDAQ	FARO	Tue, Apr 1, 2003	3.13	3.25	3.12	3.13
1303	NASDAQ	FARO	Mon, Mar 31, 2003	3.24	3.30	3.10	3.12
1302	NASDAQ	FARO	Fri, Mar 28, 2003	2.95	3.31	2.78	3.20
1301	NASDAQ	FARO	Thu, Mar 27, 2003	2.49	2.99	2.35	2.71
1300	NASDAQ	FARO	Wed, Mar 26, 2003	2.18	2.18	2.07	2.15
1299	NASDAQ	FARO	Tue, Mar 25, 2003	2.20	2.23	2.19	2.19
1298	NASDAQ	FARO	Mon, Mar 24, 2003	2.40	2.40	2.25	2.25
1297	NASDAQ	FARO	Fri, Mar 21, 2003	2.25	2.44	2.25	2.40
1296	NASDAQ	FARO	Thu, Mar 20, 2003	2.19	2.20	2.19	2.20
1295	NASDAQ	FARO	Wed, Mar 19, 2003	2.29	2.29	2.19	2.20
1294	NASDAQ	FARO	Tue, Mar 18, 2003	2.41	2.41	2.20	2.30
1293	NASDAQ	FARO	Mon, Mar 17, 2003	2.50	2.50	2.38	2.40
1292	NASDAQ	FARO	Fri, Mar 14, 2003	2.52	2.54	2.50	2.54
1291	NASDAQ	FARO	Thu, Mar 13, 2003	2.50	2.52	2.50	2.52
1290	NASDAQ	FARO	Wed, Mar 12, 2003	2.55	2.55	2.55	2.55
1289	NASDAQ	FARO	Tue, Mar 11, 2003	2.50	2.56	2.50	2.56
1288	NASDAQ	FARO	Mon, Mar 10, 2003	2.55	2.55	2.40	2.47
1287	NASDAQ	FARO	Fri, Mar 7, 2003	2.62	2.62	2.57	2.57
1286	NASDAQ	FARO	Thu, Mar 6, 2003	2.62	2.62	2.62	2.62
1285	NASDAQ	FARO	Wed, Mar 5, 2003	2.60	2.60	2.60	2.60
1284	NASDAQ	FARO	Tue, Mar 4, 2003	2.57	2.60	2.56	2.60
1283	NASDAQ	FARO	Mon, Mar 3, 2003	2.72	2.74	2.56	2.58
1282	NASDAQ	FARO	Fri, Feb 28, 2003	2.63	2.70	2.63	2.70
1281	NASDAQ	FARO	Thu, Feb 27, 2003	2.50	2.77	2.50	2.63
1280	NASDAQ	FARO	Wed, Feb 26, 2003	2.42	2.49	2.41	2.49
1279	NASDAQ	FARO	Tue, Feb 25, 2003	2.53	2.53	2.36	2.50
1278	NASDAQ	FARO	Mon, Feb 24, 2003	2.59	2.75	2.49	2.61
1277	NASDAQ	FARO	Fri, Feb 21, 2003	2.64	2.64	2.64	2.64
1276	NASDAQ	FARO	Thu, Feb 20, 2003	2.59	2.65	2.59	2.59
1275	NASDAQ	FARO	Wed, Feb 19, 2003	2.65	2.65	2.60	2.60
1274	NASDAQ	FARO	Tue, Feb 18, 2003	2.66	2.68	2.66	2.67
1273	NASDAQ	FARO	Wed, Feb 12, 2003	2.70	2.73	2.66	2.66
1272	NASDAQ	FARO	Tue, Feb 11, 2003	2.75	2.75	2.75	2.75
1271	NASDAQ	FARO	Mon, Feb 10, 2003	2.73	2.73	2.73	2.73
1270	NASDAQ	FARO	Fri, Feb 7, 2003	2.69	2.69	2.69	2.69
1269	NASDAQ	FARO	Thu, Feb 6, 2003	2.60	2.72	2.59	2.72
1268	NASDAQ	FARO	Tue, Feb 4, 2003	2.70	2.71	2.59	2.59
1267	NASDAQ	FARO	Mon, Feb 3, 2003	2.84	2.86	2.71	2.71
1266	NASDAQ	FARO	Fri, Jan 31, 2003	2.83	2.83	2.83	2.83
1265	NASDAQ	FARO	Thu, Jan 30, 2003	2.87	2.87	2.79	2.79
1264	NASDAQ	FARO	Wed, Jan 29, 2003	2.80	2.84	2.78	2.80
1263	NASDAQ	FARO	Tue, Jan 28, 2003	2.84	2.84	2.77	2.77
1262	NASDAQ	FARO	Mon, Jan 27, 2003	2.80	2.85	2.75	2.75
1261	NASDAQ	FARO	Fri, Jan 24, 2003	2.77	2.85	2.75	2.75
1260	NASDAQ	FARO	Thu, Jan 23, 2003	2.80	2.80	2.75	2.75
1259	NASDAQ	FARO	Wed, Jan 22, 2003	2.81	2.81	2.75	2.80
1258	NASDAQ	FARO	Tue, Jan 21, 2003	2.58	2.80	2.58	2.76
1257	NASDAQ	FARO	Fri, Jan 17, 2003	2.57	2.64	2.57	2.64
1256	NASDAQ	FARO	Thu, Jan 16, 2003	2.85	2.85	2.48	2.62
1255	NASDAQ	FARO	Wed, Jan 15, 2003	2.50	2.80	2.45	2.80
1254	NASDAQ	FARO	Tue, Jan 14, 2003	2.15	2.30	2.15	2.30
1253	NASDAQ	FARO	Mon, Jan 13, 2003	2.10	2.12	2.09	2.11
1252	NASDAQ	FARO	Fri, Jan 10, 2003	2.05	2.09	2.03	2.09
1251	NASDAQ	FARO	Thu, Jan 9, 2003	2.05	2.10	2.03	2.04
1250	NASDAQ	FARO	Wed, Jan 8, 2003	2.05	2.06	2.01	2.05
1249	NASDAQ	FARO	Tue, Jan 7, 2003	2.11	2.11	2.03	2.05
1248	NASDAQ	FARO	Mon, Jan 6, 2003	1.97	2.09	1.97	2.09
1247	NASDAQ	FARO	Fri, Jan 3, 2003	1.96	1.98	1.91	1.95
1246	NASDAQ	FARO	Thu, Jan 2, 2003	1.93	1.94	1.93	1.94
1245	NASDAQ	FARO	Tue, Dec 31, 2002	1.89	1.89	1.88	1.89
1244	NASDAQ	FARO	Mon, Dec 30, 2002	1.87	1.91	1.85	1.91
1243	NASDAQ	FARO	Fri, Dec 27, 2002	1.89	1.95	1.88	1.90
1242	NASDAQ	FARO	Thu, Dec 26, 2002	1.89	1.89	1.89	1.89
1241	NASDAQ	FARO	Tue, Dec 24, 2002	2.03	2.03	1.86	1.90
1240	NASDAQ	FARO	Mon, Dec 23, 2002	2.04	2.05	2.04	2.04
1239	NASDAQ	FARO	Fri, Dec 20, 2002	1.99	2.00	1.99	2.00
1238	NASDAQ	FARO	Thu, Dec 19, 2002	1.94	1.95	1.94	1.95
1237	NASDAQ	FARO	Wed, Dec 18, 2002	1.99	1.99	1.93	1.93
1236	NASDAQ	FARO	Tue, Dec 17, 2002	1.96	2.05	1.95	2.05
1235	NASDAQ	FARO	Mon, Dec 16, 2002	2.01	2.01	1.95	2.00
1234	NASDAQ	FARO	Fri, Dec 13, 2002	1.99	1.99	1.99	1.99
1233	NASDAQ	FARO	Thu, Dec 12, 2002	2.03	2.05	2.02	2.04
1232	NASDAQ	FARO	Wed, Dec 11, 2002	2.01	2.01	2.01	2.01
1231	NASDAQ	FARO	Tue, Dec 10, 2002	2.01	2.01	2.01	2.01
1230	NASDAQ	FARO	Mon, Dec 9, 2002	2.09	2.10	2.09	2.10
1229	NASDAQ	FARO	Fri, Dec 6, 2002	2.09	2.09	2.06	2.06
1228	NASDAQ	FARO	Thu, Dec 5, 2002	2.01	2.01	2.00	2.00
1227	NASDAQ	FARO	Wed, Dec 4, 2002	2.02	2.05	2.00	2.00
1226	NASDAQ	FARO	Tue, Dec 3, 2002	2.06	2.06	2.01	2.01
1225	NASDAQ	FARO	Mon, Dec 2, 2002	2.00	2.00	1.80	1.91
1224	NASDAQ	FARO	Wed, Nov 27, 2002	2.08	2.09	2.07	2.09
1223	NASDAQ	FARO	Tue, Nov 26, 2002	2.08	2.08	2.08	2.08
1222	NASDAQ	FARO	Mon, Nov 25, 2002	2.06	2.06	2.06	2.06
1221	NASDAQ	FARO	Fri, Nov 22, 2002	2.01	2.08	2.01	2.08
1220	NASDAQ	FARO	Thu, Nov 21, 2002	2.08	2.08	1.96	2.01
1219	NASDAQ	FARO	Wed, Nov 20, 2002	2.08	2.10	1.98	1.98
1218	NASDAQ	FARO	Tue, Nov 19, 2002	2.05	2.05	2.00	2.00
1217	NASDAQ	FARO	Mon, Nov 18, 2002	2.00	2.04	1.90	1.96
1216	NASDAQ	FARO	Fri, Nov 15, 2002	1.96	1.98	1.78	1.97
1215	NASDAQ	FARO	Thu, Nov 14, 2002	2.09	2.10	2.01	2.01
1214	NASDAQ	FARO	Wed, Nov 13, 2002	1.89	2.06	1.89	2.01
1213	NASDAQ	FARO	Tue, Nov 12, 2002	1.82	1.90	1.81	1.88
1212	NASDAQ	FARO	Mon, Nov 11, 2002	1.87	1.87	1.80	1.80
1211	NASDAQ	FARO	Fri, Nov 8, 2002	2.00	2.00	1.79	1.79
1210	NASDAQ	FARO	Thu, Nov 7, 2002	1.57	2.10	1.57	1.88
1209	NASDAQ	FARO	Wed, Nov 6, 2002	1.50	1.60	1.46	1.57
1208	NASDAQ	FARO	Tue, Nov 5, 2002	1.42	1.52	1.42	1.48
1207	NASDAQ	FARO	Mon, Nov 4, 2002	1.45	1.45	1.42	1.42
1206	NASDAQ	FARO	Thu, Oct 31, 2002	1.39	1.59	1.39	1.48
1205	NASDAQ	FARO	Wed, Oct 30, 2002	1.40	1.40	1.39	1.39
1204	NASDAQ	FARO	Tue, Oct 29, 2002	1.43	1.43	1.35	1.39
1203	NASDAQ	FARO	Mon, Oct 28, 2002	1.43	1.43	1.40	1.40
1202	NASDAQ	FARO	Fri, Oct 25, 2002	1.40	1.40	1.39	1.39
1201	NASDAQ	FARO	Thu, Oct 24, 2002	1.39	1.39	1.39	1.39
1200	NASDAQ	FARO	Wed, Oct 23, 2002	1.40	1.40	1.40	1.40
1199	NASDAQ	FARO	Tue, Oct 22, 2002	1.42	1.42	1.42	1.42
1198	NASDAQ	FARO	Fri, Oct 18, 2002	1.46	1.46	1.43	1.43
1197	NASDAQ	FARO	Wed, Oct 16, 2002	1.56	1.56	1.53	1.53
1196	NASDAQ	FARO	Tue, Oct 15, 2002	1.49	1.53	1.49	1.53
1195	NASDAQ	FARO	Mon, Oct 14, 2002	1.44	1.44	1.44	1.44
1194	NASDAQ	FARO	Fri, Oct 11, 2002	1.44	1.44	1.44	1.44
1193	NASDAQ	FARO	Thu, Oct 10, 2002	1.44	1.45	1.44	1.45
1192	NASDAQ	FARO	Wed, Oct 9, 2002	1.45	1.45	1.45	1.45
1191	NASDAQ	FARO	Tue, Oct 8, 2002	1.45	1.48	1.43	1.43
1190	NASDAQ	FARO	Mon, Oct 7, 2002	1.46	1.46	1.45	1.45
1189	NASDAQ	FARO	Fri, Oct 4, 2002	1.46	1.47	1.46	1.47
1188	NASDAQ	FARO	Thu, Oct 3, 2002	1.44	1.45	1.44	1.45
1187	NASDAQ	FARO	Wed, Oct 2, 2002	1.44	1.44	1.44	1.44
1186	NASDAQ	FARO	Tue, Oct 1, 2002	1.45	1.45	1.41	1.41
1185	NASDAQ	FARO	Mon, Sep 30, 2002	1.48	1.48	1.43	1.43
1184	NASDAQ	FARO	Fri, Sep 27, 2002	1.50	1.52	1.49	1.49
1183	NASDAQ	FARO	Thu, Sep 26, 2002	1.52	1.52	1.50	1.50
1182	NASDAQ	FARO	Tue, Sep 24, 2002	1.51	1.51	1.50	1.50
1181	NASDAQ	FARO	Mon, Sep 23, 2002	1.53	1.53	1.52	1.52
1180	NASDAQ	FARO	Fri, Sep 20, 2002	1.57	1.57	1.51	1.51
1179	NASDAQ	FARO	Wed, Sep 18, 2002	1.57	1.57	1.54	1.54
1178	NASDAQ	FARO	Tue, Sep 17, 2002	1.56	1.60	1.55	1.56
1177	NASDAQ	FARO	Mon, Sep 16, 2002	1.66	1.66	1.47	1.47
1176	NASDAQ	FARO	Fri, Sep 6, 2002	1.73	1.81	1.60	1.60
1175	NASDAQ	FARO	Tue, Sep 3, 2002	1.74	1.83	1.72	1.83
1174	NASDAQ	FARO	Thu, Aug 29, 2002	1.85	1.85	1.75	1.83
1173	NASDAQ	FARO	Wed, Aug 28, 2002	1.75	1.85	1.70	1.85
1172	NASDAQ	FARO	Fri, Aug 23, 2002	1.66	2.00	1.66	1.89
1171	NASDAQ	FARO	Thu, Aug 22, 2002	1.65	1.65	1.65	1.65
1170	NASDAQ	FARO	Wed, Aug 21, 2002	1.99	1.99	1.99	1.99
1169	NASDAQ	FARO	Fri, Aug 16, 2002	2.16	2.16	1.53	1.99
1168	NASDAQ	FARO	Thu, Aug 15, 2002	1.95	2.10	1.91	2.10
1167	NASDAQ	FARO	Wed, Aug 14, 2002	1.72	2.00	1.71	2.00
1166	NASDAQ	FARO	Tue, Aug 13, 2002	1.55	1.75	1.55	1.56
1165	NASDAQ	FARO	Mon, Aug 12, 2002	1.55	1.55	1.55	1.55
1164	NASDAQ	FARO	Fri, Aug 9, 2002	1.55	1.55	1.50	1.55
1163	NASDAQ	FARO	Tue, Aug 6, 2002	1.56	1.56	1.56	1.56
1162	NASDAQ	FARO	Mon, Aug 5, 2002	1.64	1.64	1.60	1.60
1161	NASDAQ	FARO	Fri, Aug 2, 2002	1.64	1.64	1.64	1.64
1160	NASDAQ	FARO	Tue, Jul 30, 2002	1.66	1.66	1.64	1.65
1159	NASDAQ	FARO	Mon, Jul 29, 2002	1.64	1.64	1.64	1.64
1158	NASDAQ	FARO	Fri, Jul 26, 2002	1.68	1.68	1.68	1.68
1157	NASDAQ	FARO	Thu, Jul 25, 2002	1.72	1.72	1.60	1.60
1156	NASDAQ	FARO	Wed, Jul 24, 2002	1.91	1.91	1.79	1.79
1155	NASDAQ	FARO	Tue, Jul 23, 2002	1.93	1.95	1.90	1.95
1154	NASDAQ	FARO	Mon, Jul 22, 2002	2.00	2.10	1.94	1.95
1153	NASDAQ	FARO	Fri, Jul 19, 2002	2.09	2.09	1.98	2.09
1152	NASDAQ	FARO	Thu, Jul 18, 2002	2.00	2.00	1.99	2.00
1151	NASDAQ	FARO	Wed, Jul 17, 2002	1.69	2.10	1.69	1.70
1150	NASDAQ	FARO	Tue, Jul 16, 2002	1.47	1.62	1.47	1.62
1149	NASDAQ	FARO	Mon, Jul 15, 2002	1.45	1.55	1.45	1.55
1148	NASDAQ	FARO	Fri, Jul 12, 2002	1.55	1.55	1.45	1.45
1147	NASDAQ	FARO	Thu, Jul 11, 2002	1.83	1.83	1.45	1.45
1146	NASDAQ	FARO	Wed, Jul 10, 2002	1.54	1.76	1.50	1.50
1145	NASDAQ	FARO	Tue, Jul 9, 2002	1.56	1.56	1.50	1.55
1144	NASDAQ	FARO	Mon, Jul 8, 2002	1.56	1.56	1.55	1.55
1143	NASDAQ	FARO	Fri, Jul 5, 2002	1.53	1.63	1.50	1.57
1142	NASDAQ	FARO	Wed, Jul 3, 2002	1.50	1.70	1.06	1.58
1141	NASDAQ	FARO	Tue, Jul 2, 2002	1.50	1.64	1.50	1.55
1140	NASDAQ	FARO	Mon, Jul 1, 2002	1.55	1.65	1.46	1.50
1139	NASDAQ	FARO	Fri, Jun 28, 2002	1.48	1.80	1.45	1.60
1138	NASDAQ	FARO	Thu, Jun 27, 2002	1.55	1.67	1.49	1.67
1137	NASDAQ	FARO	Wed, Jun 26, 2002	1.66	1.70	1.49	1.50
1136	NASDAQ	FARO	Tue, Jun 25, 2002	1.71	1.71	1.71	1.71
1135	NASDAQ	FARO	Mon, Jun 24, 2002	1.90	1.90	1.88	1.88
1134	NASDAQ	FARO	Fri, Jun 21, 2002	2.02	2.02	1.85	1.99
1133	NASDAQ	FARO	Wed, Jun 19, 2002	2.03	2.03	2.02	2.02
1132	NASDAQ	FARO	Tue, Jun 18, 2002	1.95	2.00	1.94	2.00
1131	NASDAQ	FARO	Mon, Jun 17, 2002	2.01	2.01	2.01	2.01
1130	NASDAQ	FARO	Wed, Jun 12, 2002	2.03	2.12	2.03	2.03
1129	NASDAQ	FARO	Tue, Jun 11, 2002	2.10	2.23	2.00	2.01
1128	NASDAQ	FARO	Mon, Jun 10, 2002	2.11	2.13	2.11	2.13
1127	NASDAQ	FARO	Thu, Jun 6, 2002	2.22	2.22	2.10	2.10
1126	NASDAQ	FARO	Tue, Jun 4, 2002	2.20	2.20	2.20	2.20
1125	NASDAQ	FARO	Fri, May 31, 2002	2.23	2.23	2.23	2.23
1124	NASDAQ	FARO	Wed, May 29, 2002	2.21	2.24	2.16	2.23
1123	NASDAQ	FARO	Tue, May 28, 2002	2.16	2.16	2.16	2.16
1122	NASDAQ	FARO	Fri, May 24, 2002	2.15	2.15	2.15	2.15
1121	NASDAQ	FARO	Thu, May 23, 2002	2.23	2.23	2.15	2.15
1120	NASDAQ	FARO	Wed, May 22, 2002	2.21	2.21	2.21	2.21
1119	NASDAQ	FARO	Tue, May 21, 2002	2.29	2.30	2.15	2.20
1118	NASDAQ	FARO	Mon, May 20, 2002	2.31	2.31	2.31	2.31
1117	NASDAQ	FARO	Fri, May 17, 2002	2.31	2.31	2.31	2.31
1116	NASDAQ	FARO	Thu, May 16, 2002	2.42	2.42	2.38	2.38
1115	NASDAQ	FARO	Wed, May 15, 2002	2.41	2.41	2.41	2.41
1114	NASDAQ	FARO	Tue, May 14, 2002	2.41	2.50	2.41	2.50
1113	NASDAQ	FARO	Mon, May 13, 2002	2.45	2.50	2.37	2.50
1112	NASDAQ	FARO	Fri, May 10, 2002	2.46	2.50	2.46	2.47
1111	NASDAQ	FARO	Thu, May 9, 2002	2.45	2.49	2.45	2.49
1110	NASDAQ	FARO	Wed, May 8, 2002	2.33	2.33	2.33	2.33
1109	NASDAQ	FARO	Mon, May 6, 2002	2.36	2.36	2.36	2.36
1108	NASDAQ	FARO	Fri, May 3, 2002	2.46	2.46	2.31	2.38
1107	NASDAQ	FARO	Thu, May 2, 2002	2.50	2.50	2.50	2.50
1106	NASDAQ	FARO	Wed, May 1, 2002	2.46	2.46	2.46	2.46
1105	NASDAQ	FARO	Tue, Apr 30, 2002	2.47	2.50	2.46	2.50
1104	NASDAQ	FARO	Mon, Apr 29, 2002	2.47	2.50	2.45	2.50
1103	NASDAQ	FARO	Thu, Apr 25, 2002	2.50	2.50	2.49	2.49
1102	NASDAQ	FARO	Wed, Apr 24, 2002	2.58	2.58	2.50	2.50
1101	NASDAQ	FARO	Tue, Apr 23, 2002	2.53	2.57	2.50	2.50
1100	NASDAQ	FARO	Mon, Apr 22, 2002	2.51	2.57	2.51	2.55
1099	NASDAQ	FARO	Fri, Apr 19, 2002	2.62	2.63	2.62	2.62
1098	NASDAQ	FARO	Thu, Apr 18, 2002	2.61	2.63	2.61	2.63
1097	NASDAQ	FARO	Wed, Apr 17, 2002	2.65	2.69	2.60	2.62
1096	NASDAQ	FARO	Tue, Apr 16, 2002	2.50	2.65	2.49	2.65
1095	NASDAQ	FARO	Mon, Apr 15, 2002	2.52	2.55	2.50	2.50
1094	NASDAQ	FARO	Fri, Apr 12, 2002	2.61	2.75	2.50	2.55
1093	NASDAQ	FARO	Thu, Apr 11, 2002	2.68	2.68	2.58	2.64
1092	NASDAQ	FARO	Wed, Apr 10, 2002	2.60	2.65	2.60	2.65
1091	NASDAQ	FARO	Tue, Apr 9, 2002	2.70	2.70	2.53	2.62
1090	NASDAQ	FARO	Mon, Apr 8, 2002	2.82	2.82	2.69	2.69
1089	NASDAQ	FARO	Fri, Apr 5, 2002	2.76	2.76	2.71	2.71
1088	NASDAQ	FARO	Thu, Apr 4, 2002	2.75	2.85	2.71	2.71
1087	NASDAQ	FARO	Tue, Apr 2, 2002	2.56	2.71	2.56	2.66
1086	NASDAQ	FARO	Mon, Apr 1, 2002	2.54	3.56	2.50	2.54
1085	NASDAQ	FARO	Thu, Mar 28, 2002	2.69	2.70	2.56	2.56
1084	NASDAQ	FARO	Wed, Mar 27, 2002	2.60	2.64	2.60	2.61
1083	NASDAQ	FARO	Tue, Mar 26, 2002	2.61	2.69	2.60	2.60
1082	NASDAQ	FARO	Mon, Mar 25, 2002	2.70	2.70	2.63	2.63
1081	NASDAQ	FARO	Thu, Mar 21, 2002	2.73	2.81	2.57	2.70
1080	NASDAQ	FARO	Wed, Mar 20, 2002	2.80	2.80	2.58	2.74
1079	NASDAQ	FARO	Tue, Mar 19, 2002	2.72	2.74	2.72	2.72
1078	NASDAQ	FARO	Mon, Mar 18, 2002	2.77	2.80	2.71	2.72
1077	NASDAQ	FARO	Fri, Mar 15, 2002	2.90	3.10	2.75	2.75
1076	NASDAQ	FARO	Thu, Mar 14, 2002	2.83	3.00	2.70	2.80
1075	NASDAQ	FARO	Wed, Mar 13, 2002	2.71	3.00	2.71	3.00
1074	NASDAQ	FARO	Tue, Mar 12, 2002	3.00	3.00	3.00	3.00
1073	NASDAQ	FARO	Mon, Mar 11, 2002	2.76	2.76	2.76	2.76
1072	NASDAQ	FARO	Fri, Mar 8, 2002	3.00	3.00	2.70	2.75
1071	NASDAQ	FARO	Wed, Mar 6, 2002	3.00	3.00	3.00	3.00
1070	NASDAQ	FARO	Tue, Mar 5, 2002	2.94	3.01	2.90	3.00
1069	NASDAQ	FARO	Mon, Mar 4, 2002	2.70	2.73	2.70	2.73
1068	NASDAQ	FARO	Fri, Mar 1, 2002	2.75	2.94	2.75	2.94
1067	NASDAQ	FARO	Thu, Feb 28, 2002	2.61	2.73	2.61	2.73
1066	NASDAQ	FARO	Wed, Feb 27, 2002	2.48	2.72	2.48	2.72
1065	NASDAQ	FARO	Tue, Feb 26, 2002	2.46	2.70	2.22	2.70
1064	NASDAQ	FARO	Mon, Feb 25, 2002	2.51	2.55	2.51	2.52
1063	NASDAQ	FARO	Fri, Feb 22, 2002	2.55	2.55	2.51	2.51
1062	NASDAQ	FARO	Thu, Feb 21, 2002	2.55	2.55	2.55	2.55
1061	NASDAQ	FARO	Wed, Feb 20, 2002	2.55	2.55	2.51	2.51
1060	NASDAQ	FARO	Fri, Feb 15, 2002	2.55	2.55	2.50	2.55
1059	NASDAQ	FARO	Thu, Feb 14, 2002	2.51	2.60	2.50	2.55
1058	NASDAQ	FARO	Wed, Feb 13, 2002	2.62	2.62	2.51	2.62
1057	NASDAQ	FARO	Tue, Feb 12, 2002	2.55	2.74	2.50	2.74
1056	NASDAQ	FARO	Mon, Feb 11, 2002	2.52	2.52	2.50	2.50
1055	NASDAQ	FARO	Fri, Feb 8, 2002	2.80	2.80	2.53	2.53
1054	NASDAQ	FARO	Thu, Feb 7, 2002	2.60	2.85	2.60	2.85
1053	NASDAQ	FARO	Wed, Feb 6, 2002	2.60	2.80	2.60	2.80
1052	NASDAQ	FARO	Tue, Feb 5, 2002	2.72	2.92	2.67	2.80
1051	NASDAQ	FARO	Mon, Feb 4, 2002	3.00	3.00	2.76	2.80
1050	NASDAQ	FARO	Fri, Feb 1, 2002	3.05	3.10	2.82	3.08
1049	NASDAQ	FARO	Thu, Jan 31, 2002	3.01	3.27	2.63	2.80
1048	NASDAQ	FARO	Wed, Jan 30, 2002	3.40	3.44	2.91	3.20
1047	NASDAQ	FARO	Tue, Jan 29, 2002	2.30	3.50	2.30	3.05
1046	NASDAQ	FARO	Mon, Jan 28, 2002	2.30	2.30	2.26	2.26
1045	NASDAQ	FARO	Fri, Jan 25, 2002	2.29	2.30	2.27	2.27
1044	NASDAQ	FARO	Wed, Jan 23, 2002	2.25	2.26	2.25	2.26
1043	NASDAQ	FARO	Tue, Jan 22, 2002	2.49	2.50	2.26	2.45
1042	NASDAQ	FARO	Fri, Jan 18, 2002	2.30	2.49	2.30	2.40
1041	NASDAQ	FARO	Thu, Jan 17, 2002	2.20	2.30	2.16	2.30
1040	NASDAQ	FARO	Wed, Jan 16, 2002	2.24	2.25	2.19	2.25
1039	NASDAQ	FARO	Tue, Jan 15, 2002	2.20	2.23	2.20	2.23
1038	NASDAQ	FARO	Mon, Jan 14, 2002	2.15	2.15	2.06	2.15
1037	NASDAQ	FARO	Fri, Jan 11, 2002	2.00	2.10	2.00	2.10
1036	NASDAQ	FARO	Thu, Jan 10, 2002	1.95	2.10	1.95	2.10
1035	NASDAQ	FARO	Wed, Jan 9, 2002	2.16	2.16	1.53	1.84
1034	NASDAQ	FARO	Tue, Jan 8, 2002	2.18	2.20	2.18	2.20
1033	NASDAQ	FARO	Mon, Jan 7, 2002	2.23	2.35	2.23	2.35
1032	NASDAQ	FARO	Wed, Jan 2, 2002	2.05	2.07	2.05	2.07
1031	NASDAQ	FARO	Mon, Dec 31, 2001	2.08	2.24	2.04	2.24
1030	NASDAQ	FARO	Fri, Dec 28, 2001	2.07	2.24	2.07	2.24
1029	NASDAQ	FARO	Thu, Dec 27, 2001	2.22	2.25	2.00	2.22
1028	NASDAQ	FARO	Wed, Dec 26, 2001	2.23	2.23	2.22	2.22
1027	NASDAQ	FARO	Mon, Dec 24, 2001	2.33	2.33	2.23	2.24
1026	NASDAQ	FARO	Fri, Dec 21, 2001	2.49	2.49	2.25	2.29
1025	NASDAQ	FARO	Thu, Dec 20, 2001	2.42	2.49	2.42	2.48
1024	NASDAQ	FARO	Wed, Dec 19, 2001	2.40	2.45	2.40	2.45
1023	NASDAQ	FARO	Tue, Dec 18, 2001	2.36	2.45	2.35	2.45
1022	NASDAQ	FARO	Mon, Dec 17, 2001	2.33	2.45	2.28	2.45
1021	NASDAQ	FARO	Fri, Dec 14, 2001	2.30	2.35	2.25	2.30
1020	NASDAQ	FARO	Thu, Dec 13, 2001	2.20	2.30	2.20	2.30
1019	NASDAQ	FARO	Wed, Dec 12, 2001	2.10	2.23	2.10	2.23
1018	NASDAQ	FARO	Tue, Dec 11, 2001	2.19	2.19	2.11	2.11
1017	NASDAQ	FARO	Mon, Dec 10, 2001	2.27	2.27	2.12	2.12
1016	NASDAQ	FARO	Fri, Dec 7, 2001	2.11	2.16	2.11	2.16
1015	NASDAQ	FARO	Thu, Dec 6, 2001	2.25	2.25	1.84	2.04
1014	NASDAQ	FARO	Wed, Dec 5, 2001	2.25	2.45	2.18	2.18
1013	NASDAQ	FARO	Thu, Nov 29, 2001	1.93	2.33	1.93	2.12
1012	NASDAQ	FARO	Wed, Nov 28, 2001	2.01	2.01	1.91	1.91
1011	NASDAQ	FARO	Tue, Nov 27, 2001	2.00	2.00	1.92	1.92
1010	NASDAQ	FARO	Mon, Nov 26, 2001	1.96	1.99	1.96	1.99
1009	NASDAQ	FARO	Wed, Nov 21, 2001	1.77	1.90	1.77	1.78
1008	NASDAQ	FARO	Tue, Nov 20, 2001	1.96	2.00	1.96	1.96
1007	NASDAQ	FARO	Mon, Nov 19, 2001	1.98	1.98	1.85	1.90
1006	NASDAQ	FARO	Fri, Nov 16, 2001	1.93	2.00	1.90	1.95
1005	NASDAQ	FARO	Thu, Nov 15, 2001	1.89	1.93	1.80	1.90
1004	NASDAQ	FARO	Wed, Nov 14, 2001	1.75	1.85	1.75	1.85
1003	NASDAQ	FARO	Tue, Nov 13, 2001	1.65	1.70	1.57	1.65
1002	NASDAQ	FARO	Mon, Nov 12, 2001	1.56	1.56	1.56	1.56
1001	NASDAQ	FARO	Fri, Nov 9, 2001	1.79	1.79	1.60	1.60
1000	NASDAQ	FARO	Thu, Nov 8, 2001	1.60	1.60	1.60	1.60
999	NASDAQ	FARO	Wed, Nov 7, 2001	1.60	1.60	1.60	1.60
998	NASDAQ	FARO	Tue, Nov 6, 2001	1.60	1.65	1.58	1.60
997	NASDAQ	FARO	Mon, Nov 5, 2001	1.36	1.50	1.36	1.45
996	NASDAQ	FARO	Fri, Nov 2, 2001	1.52	1.52	1.52	1.52
995	NASDAQ	FARO	Thu, Nov 1, 2001	1.50	1.52	1.50	1.52
994	NASDAQ	FARO	Tue, Oct 30, 2001	1.50	1.50	1.50	1.50
993	NASDAQ	FARO	Fri, Oct 26, 2001	1.40	1.40	1.40	1.40
992	NASDAQ	FARO	Wed, Oct 24, 2001	1.35	1.35	1.35	1.35
991	NASDAQ	FARO	Fri, Oct 19, 2001	1.73	1.73	1.46	1.50
990	NASDAQ	FARO	Thu, Oct 18, 2001	1.50	1.71	1.50	1.71
989	NASDAQ	FARO	Wed, Oct 17, 2001	1.46	1.50	1.46	1.50
988	NASDAQ	FARO	Tue, Oct 16, 2001	1.41	1.50	1.41	1.50
987	NASDAQ	FARO	Mon, Oct 15, 2001	1.46	1.64	1.29	1.59
986	NASDAQ	FARO	Fri, Oct 12, 2001	1.46	1.46	1.46	1.46
985	NASDAQ	FARO	Thu, Oct 11, 2001	1.61	1.62	1.46	1.46
984	NASDAQ	FARO	Wed, Oct 10, 2001	1.61	1.63	1.59	1.59
983	NASDAQ	FARO	Tue, Oct 9, 2001	1.60	1.60	1.60	1.60
982	NASDAQ	FARO	Mon, Oct 8, 2001	1.60	1.60	1.60	1.60
981	NASDAQ	FARO	Fri, Oct 5, 2001	1.65	1.65	1.65	1.65
980	NASDAQ	FARO	Thu, Oct 4, 2001	1.66	1.70	1.60	1.70
979	NASDAQ	FARO	Wed, Oct 3, 2001	1.85	1.85	1.66	1.66
978	NASDAQ	FARO	Tue, Oct 2, 2001	1.71	1.71	1.65	1.70
977	NASDAQ	FARO	Fri, Sep 28, 2001	1.90	1.90	1.90	1.90
976	NASDAQ	FARO	Thu, Sep 27, 2001	1.90	1.90	1.90	1.90
975	NASDAQ	FARO	Wed, Sep 26, 2001	1.60	1.90	1.60	1.90
974	NASDAQ	FARO	Tue, Sep 25, 2001	1.76	1.90	1.64	1.90
973	NASDAQ	FARO	Mon, Sep 24, 2001	1.85	1.90	1.77	1.90
972	NASDAQ	FARO	Fri, Sep 21, 2001	1.90	1.90	1.80	1.90
971	NASDAQ	FARO	Tue, Sep 18, 2001	1.92	1.92	1.92	1.92
970	NASDAQ	FARO	Mon, Sep 17, 2001	2.00	2.00	1.91	1.91
969	NASDAQ	FARO	Mon, Sep 10, 2001	2.01	2.01	2.00	2.00
968	NASDAQ	FARO	Fri, Sep 7, 2001	2.10	2.10	2.10	2.10
967	NASDAQ	FARO	Wed, Sep 5, 2001	2.00	2.15	2.00	2.15
966	NASDAQ	FARO	Tue, Sep 4, 2001	1.90	1.90	1.90	1.90
965	NASDAQ	FARO	Fri, Aug 31, 2001	2.01	2.01	1.95	2.00
964	NASDAQ	FARO	Tue, Aug 28, 2001	2.25	2.25	2.25	2.25
963	NASDAQ	FARO	Mon, Aug 27, 2001	2.04	2.35	1.95	2.35
962	NASDAQ	FARO	Fri, Aug 24, 2001	1.99	2.50	1.92	2.05
961	NASDAQ	FARO	Thu, Aug 23, 2001	1.93	2.00	1.93	1.93
960	NASDAQ	FARO	Tue, Aug 21, 2001	1.86	1.93	1.86	1.93
959	NASDAQ	FARO	Mon, Aug 20, 2001	1.86	1.86	1.86	1.86
958	NASDAQ	FARO	Fri, Aug 17, 2001	1.90	1.90	1.90	1.90
957	NASDAQ	FARO	Thu, Aug 16, 2001	1.80	1.89	1.80	1.89
956	NASDAQ	FARO	Wed, Aug 15, 2001	1.79	1.80	1.79	1.80
955	NASDAQ	FARO	Tue, Aug 14, 2001	1.76	1.90	1.75	1.75
954	NASDAQ	FARO	Mon, Aug 13, 2001	2.07	2.07	1.95	1.99
953	NASDAQ	FARO	Fri, Aug 10, 2001	2.07	2.07	2.07	2.07
952	NASDAQ	FARO	Thu, Aug 9, 2001	2.10	2.10	2.08	2.08
951	NASDAQ	FARO	Wed, Aug 8, 2001	2.10	2.10	2.10	2.10
950	NASDAQ	FARO	Tue, Aug 7, 2001	2.13	2.13	2.10	2.10
949	NASDAQ	FARO	Mon, Aug 6, 2001	2.16	2.16	2.13	2.13
948	NASDAQ	FARO	Thu, Aug 2, 2001	2.30	2.30	2.16	2.17
947	NASDAQ	FARO	Wed, Aug 1, 2001	2.30	2.32	2.29	2.30
946	NASDAQ	FARO	Tue, Jul 31, 2001	2.20	2.54	2.20	2.41
945	NASDAQ	FARO	Mon, Jul 30, 2001	2.26	2.26	2.26	2.26
944	NASDAQ	FARO	Thu, Jul 26, 2001	2.41	2.41	2.21	2.21
943	NASDAQ	FARO	Tue, Jul 24, 2001	2.47	2.55	2.45	2.55
942	NASDAQ	FARO	Mon, Jul 23, 2001	2.51	2.51	2.51	2.51
941	NASDAQ	FARO	Fri, Jul 20, 2001	2.46	2.46	2.46	2.46
940	NASDAQ	FARO	Thu, Jul 19, 2001	2.46	2.46	2.46	2.46
939	NASDAQ	FARO	Tue, Jul 17, 2001	2.51	2.51	2.50	2.50
938	NASDAQ	FARO	Mon, Jul 16, 2001	2.53	2.53	2.52	2.52
937	NASDAQ	FARO	Fri, Jul 13, 2001	2.52	2.52	2.52	2.52
936	NASDAQ	FARO	Thu, Jul 12, 2001	2.56	2.56	2.55	2.55
935	NASDAQ	FARO	Wed, Jul 11, 2001	2.70	2.70	2.52	2.52
934	NASDAQ	FARO	Mon, Jul 9, 2001	2.66	2.66	2.66	2.66
933	NASDAQ	FARO	Thu, Jul 5, 2001	2.75	2.75	2.66	2.66
932	NASDAQ	FARO	Tue, Jul 3, 2001	2.70	2.99	2.70	2.99
931	NASDAQ	FARO	Mon, Jul 2, 2001	2.76	2.76	2.67	2.67
930	NASDAQ	FARO	Fri, Jun 29, 2001	2.72	2.72	2.71	2.71
929	NASDAQ	FARO	Thu, Jun 28, 2001	2.72	2.72	2.72	2.72
928	NASDAQ	FARO	Wed, Jun 27, 2001	2.71	2.71	2.71	2.71
927	NASDAQ	FARO	Tue, Jun 26, 2001	2.75	2.85	2.68	2.84
926	NASDAQ	FARO	Mon, Jun 25, 2001	2.87	2.87	2.87	2.87
925	NASDAQ	FARO	Thu, Jun 21, 2001	2.72	2.72	2.72	2.72
924	NASDAQ	FARO	Wed, Jun 20, 2001	2.69	2.70	2.69	2.70
923	NASDAQ	FARO	Tue, Jun 19, 2001	2.55	2.72	2.55	2.70
922	NASDAQ	FARO	Mon, Jun 18, 2001	2.75	2.76	2.73	2.75
921	NASDAQ	FARO	Fri, Jun 15, 2001	2.72	2.75	2.64	2.75
920	NASDAQ	FARO	Tue, Jun 12, 2001	2.77	2.84	2.75	2.75
919	NASDAQ	FARO	Fri, Jun 8, 2001	2.73	2.73	2.72	2.72
918	NASDAQ	FARO	Thu, Jun 7, 2001	2.73	2.73	2.73	2.73
917	NASDAQ	FARO	Wed, Jun 6, 2001	2.73	2.73	2.73	2.73
916	NASDAQ	FARO	Tue, Jun 5, 2001	2.75	2.75	2.75	2.75
915	NASDAQ	FARO	Mon, Jun 4, 2001	2.70	2.72	2.70	2.72
914	NASDAQ	FARO	Fri, Jun 1, 2001	2.70	2.70	2.70	2.70
913	NASDAQ	FARO	Thu, May 31, 2001	2.67	2.67	2.67	2.67
912	NASDAQ	FARO	Wed, May 30, 2001	2.67	2.67	2.67	2.67
911	NASDAQ	FARO	Tue, May 29, 2001	2.65	2.65	2.65	2.65
910	NASDAQ	FARO	Fri, May 25, 2001	2.75	2.75	2.60	2.60
909	NASDAQ	FARO	Thu, May 24, 2001	2.75	2.75	2.75	2.75
908	NASDAQ	FARO	Wed, May 23, 2001	2.68	2.78	2.68	2.78
907	NASDAQ	FARO	Tue, May 22, 2001	2.70	2.70	2.65	2.65
906	NASDAQ	FARO	Fri, May 18, 2001	2.74	2.76	2.72	2.75
905	NASDAQ	FARO	Thu, May 17, 2001	2.70	2.75	2.64	2.64
904	NASDAQ	FARO	Wed, May 16, 2001	2.58	2.64	2.58	2.64
903	NASDAQ	FARO	Tue, May 15, 2001	2.50	2.50	2.50	2.50
902	NASDAQ	FARO	Mon, May 14, 2001	2.48	2.50	2.30	2.30
901	NASDAQ	FARO	Fri, May 11, 2001	2.41	2.63	2.20	2.50
900	NASDAQ	FARO	Thu, May 10, 2001	2.73	2.73	2.73	2.73
899	NASDAQ	FARO	Wed, May 9, 2001	2.74	2.74	2.02	2.70
898	NASDAQ	FARO	Tue, May 8, 2001	2.74	2.74	2.74	2.74
897	NASDAQ	FARO	Mon, May 7, 2001	2.75	2.87	2.51	2.51
896	NASDAQ	FARO	Fri, May 4, 2001	2.51	2.65	2.51	2.65
895	NASDAQ	FARO	Thu, May 3, 2001	2.50	2.50	2.50	2.50
894	NASDAQ	FARO	Wed, May 2, 2001	2.47	2.55	2.47	2.50
893	NASDAQ	FARO	Tue, May 1, 2001	2.74	2.74	2.74	2.74
892	NASDAQ	FARO	Mon, Apr 30, 2001	2.60	2.60	2.55	2.60
891	NASDAQ	FARO	Fri, Apr 27, 2001	2.50	2.50	2.50	2.50
890	NASDAQ	FARO	Thu, Apr 26, 2001	2.50	2.50	2.50	2.50
889	NASDAQ	FARO	Tue, Apr 24, 2001	2.46	2.50	2.46	2.50
888	NASDAQ	FARO	Mon, Apr 23, 2001	2.40	2.50	2.28	2.32
887	NASDAQ	FARO	Fri, Apr 20, 2001	2.18	2.25	2.15	2.17
886	NASDAQ	FARO	Thu, Apr 19, 2001	2.06	2.06	2.06	2.06
885	NASDAQ	FARO	Wed, Apr 18, 2001	2.10	2.10	2.06	2.06
884	NASDAQ	FARO	Tue, Apr 17, 2001	2.00	2.00	2.00	2.00
883	NASDAQ	FARO	Mon, Apr 16, 2001	1.97	2.00	1.97	2.00
882	NASDAQ	FARO	Thu, Apr 12, 2001	1.97	1.98	1.97	1.98
881	NASDAQ	FARO	Wed, Apr 11, 2001	2.00	2.00	2.00	2.00
880	NASDAQ	FARO	Tue, Apr 10, 2001	1.92	2.00	1.92	2.00
879	NASDAQ	FARO	Mon, Apr 9, 2001	1.95	1.95	1.92	1.92
878	NASDAQ	FARO	Fri, Apr 6, 2001	2.00	2.00	1.94	2.00
877	NASDAQ	FARO	Thu, Apr 5, 2001	2.03	2.13	1.94	2.13
876	NASDAQ	FARO	Wed, Apr 4, 2001	2.19	2.19	1.41	1.97
875	NASDAQ	FARO	Tue, Apr 3, 2001	2.19	2.19	2.19	2.19
874	NASDAQ	FARO	Mon, Apr 2, 2001	2.28	2.28	2.19	2.19
873	NASDAQ	FARO	Fri, Mar 30, 2001	2.38	2.50	2.19	2.50
872	NASDAQ	FARO	Thu, Mar 29, 2001	2.38	2.38	2.38	2.38
871	NASDAQ	FARO	Wed, Mar 28, 2001	2.38	2.50	2.22	2.38
870	NASDAQ	FARO	Tue, Mar 27, 2001	2.53	2.53	2.25	2.25
869	NASDAQ	FARO	Mon, Mar 26, 2001	2.53	2.56	2.50	2.56
868	NASDAQ	FARO	Fri, Mar 23, 2001	2.78	2.78	2.69	2.69
867	NASDAQ	FARO	Thu, Mar 22, 2001	2.66	2.69	2.66	2.69
866	NASDAQ	FARO	Wed, Mar 21, 2001	2.66	2.69	2.66	2.69
865	NASDAQ	FARO	Tue, Mar 20, 2001	2.81	2.81	2.63	2.63
864	NASDAQ	FARO	Mon, Mar 19, 2001	2.88	2.88	2.63	2.63
863	NASDAQ	FARO	Fri, Mar 16, 2001	2.88	2.89	2.88	2.88
862	NASDAQ	FARO	Thu, Mar 15, 2001	3.00	3.13	2.91	2.91
861	NASDAQ	FARO	Wed, Mar 14, 2001	3.13	3.13	3.00	3.06
860	NASDAQ	FARO	Tue, Mar 13, 2001	3.03	3.25	3.03	3.25
859	NASDAQ	FARO	Mon, Mar 12, 2001	3.00	3.13	3.00	3.13
858	NASDAQ	FARO	Thu, Mar 8, 2001	3.13	3.13	3.06	3.06
857	NASDAQ	FARO	Wed, Mar 7, 2001	3.00	3.00	2.88	3.00
856	NASDAQ	FARO	Tue, Mar 6, 2001	3.13	3.13	2.81	2.81
855	NASDAQ	FARO	Mon, Mar 5, 2001	3.09	3.13	2.88	2.88
854	NASDAQ	FARO	Wed, Feb 28, 2001	3.09	3.09	3.09	3.09
853	NASDAQ	FARO	Tue, Feb 27, 2001	3.09	3.09	3.09	3.09
852	NASDAQ	FARO	Mon, Feb 26, 2001	3.06	3.06	3.06	3.06
851	NASDAQ	FARO	Fri, Feb 23, 2001	3.25	3.25	3.25	3.25
850	NASDAQ	FARO	Thu, Feb 22, 2001	3.31	3.31	3.31	3.31
849	NASDAQ	FARO	Wed, Feb 21, 2001	3.69	3.75	3.25	3.34
848	NASDAQ	FARO	Tue, Feb 20, 2001	3.94	3.94	3.75	3.75
847	NASDAQ	FARO	Thu, Feb 15, 2001	4.00	4.00	3.94	3.94
846	NASDAQ	FARO	Wed, Feb 14, 2001	3.94	3.94	3.94	3.94
845	NASDAQ	FARO	Tue, Feb 13, 2001	3.88	4.00	3.88	3.94
844	NASDAQ	FARO	Mon, Feb 12, 2001	3.98	4.00	3.69	3.69
843	NASDAQ	FARO	Fri, Feb 9, 2001	4.00	4.00	4.00	4.00
842	NASDAQ	FARO	Thu, Feb 8, 2001	4.25	4.38	3.94	4.00
841	NASDAQ	FARO	Wed, Feb 7, 2001	4.00	4.00	3.91	4.00
840	NASDAQ	FARO	Tue, Feb 6, 2001	3.88	4.00	3.88	4.00
839	NASDAQ	FARO	Mon, Feb 5, 2001	3.88	3.94	3.81	3.94
838	NASDAQ	FARO	Fri, Feb 2, 2001	3.88	4.00	3.75	4.00
837	NASDAQ	FARO	Thu, Feb 1, 2001	3.75	3.75	3.56	3.75
836	NASDAQ	FARO	Wed, Jan 31, 2001	3.75	3.75	3.75	3.75
835	NASDAQ	FARO	Tue, Jan 30, 2001	3.50	3.63	3.50	3.63
834	NASDAQ	FARO	Mon, Jan 29, 2001	3.38	3.50	3.25	3.50
833	NASDAQ	FARO	Fri, Jan 26, 2001	3.48	3.48	3.13	3.31
832	NASDAQ	FARO	Thu, Jan 25, 2001	3.28	3.31	3.25	3.25
831	NASDAQ	FARO	Wed, Jan 24, 2001	3.25	3.38	3.25	3.25
830	NASDAQ	FARO	Tue, Jan 23, 2001	3.25	3.31	3.25	3.31
829	NASDAQ	FARO	Mon, Jan 22, 2001	3.25	3.38	3.25	3.25
828	NASDAQ	FARO	Fri, Jan 19, 2001	3.13	3.44	3.13	3.25
827	NASDAQ	FARO	Thu, Jan 18, 2001	3.13	3.22	3.13	3.19
826	NASDAQ	FARO	Wed, Jan 17, 2001	3.25	3.25	3.13	3.13
825	NASDAQ	FARO	Tue, Jan 16, 2001	3.11	3.25	3.09	3.13
824	NASDAQ	FARO	Wed, Jan 10, 2001	3.09	3.09	3.00	3.06
823	NASDAQ	FARO	Tue, Jan 9, 2001	3.19	3.19	3.09	3.09
822	NASDAQ	FARO	Mon, Jan 8, 2001	3.00	3.19	3.00	3.19
821	NASDAQ	FARO	Thu, Jan 4, 2001	3.00	3.25	3.00	3.00
820	NASDAQ	FARO	Wed, Jan 3, 2001	3.13	3.17	3.00	3.00
819	NASDAQ	FARO	Tue, Jan 2, 2001	2.78	3.13	2.78	3.13
818	NASDAQ	FARO	Fri, Dec 29, 2000	3.05	3.25	2.78	3.00
817	NASDAQ	FARO	Thu, Dec 28, 2000	3.03	3.03	3.00	3.03
816	NASDAQ	FARO	Wed, Dec 27, 2000	3.28	3.28	3.00	3.28
815	NASDAQ	FARO	Tue, Dec 26, 2000	3.28	3.28	3.28	3.28
814	NASDAQ	FARO	Fri, Dec 22, 2000	3.02	3.88	3.00	3.88
813	NASDAQ	FARO	Thu, Dec 21, 2000	3.00	3.00	3.00	3.00
812	NASDAQ	FARO	Wed, Dec 20, 2000	3.00	3.00	2.94	3.00
811	NASDAQ	FARO	Tue, Dec 19, 2000	3.48	3.48	3.00	3.06
810	NASDAQ	FARO	Mon, Dec 18, 2000	3.00	3.50	3.00	3.13
809	NASDAQ	FARO	Fri, Dec 15, 2000	3.38	3.38	3.00	3.00
808	NASDAQ	FARO	Thu, Dec 14, 2000	3.56	3.56	3.13	3.13
807	NASDAQ	FARO	Wed, Dec 13, 2000	3.88	3.88	3.38	3.38
806	NASDAQ	FARO	Tue, Dec 12, 2000	3.75	3.88	3.50	3.88
805	NASDAQ	FARO	Mon, Dec 11, 2000	3.63	3.75	3.63	3.75
804	NASDAQ	FARO	Fri, Dec 8, 2000	3.50	3.75	3.50	3.75
803	NASDAQ	FARO	Thu, Dec 7, 2000	3.63	3.75	3.50	3.50
802	NASDAQ	FARO	Wed, Dec 6, 2000	3.64	3.75	3.63	3.63
801	NASDAQ	FARO	Mon, Dec 4, 2000	3.69	3.69	3.63	3.63
800	NASDAQ	FARO	Fri, Dec 1, 2000	3.75	3.88	3.75	3.75
799	NASDAQ	FARO	Thu, Nov 30, 2000	3.50	3.88	3.50	3.88
798	NASDAQ	FARO	Wed, Nov 29, 2000	4.06	4.06	3.50	3.63
797	NASDAQ	FARO	Tue, Nov 28, 2000	4.06	4.06	4.00	4.00
796	NASDAQ	FARO	Mon, Nov 27, 2000	4.13	4.13	4.13	4.13
795	NASDAQ	FARO	Fri, Nov 24, 2000	4.13	4.13	4.13	4.13
794	NASDAQ	FARO	Wed, Nov 22, 2000	4.69	4.69	4.25	4.25
793	NASDAQ	FARO	Tue, Nov 21, 2000	4.63	4.75	4.50	4.75
792	NASDAQ	FARO	Mon, Nov 20, 2000	4.94	4.94	4.63	4.94
791	NASDAQ	FARO	Fri, Nov 17, 2000	4.75	4.88	4.63	4.63
790	NASDAQ	FARO	Thu, Nov 16, 2000	4.69	4.75	4.50	4.75
789	NASDAQ	FARO	Wed, Nov 15, 2000	4.50	4.75	4.50	4.75
788	NASDAQ	FARO	Tue, Nov 14, 2000	4.75	4.75	4.25	4.50
787	NASDAQ	FARO	Mon, Nov 13, 2000	4.75	4.75	4.09	4.75
786	NASDAQ	FARO	Fri, Nov 10, 2000	4.50	4.50	4.09	4.09
785	NASDAQ	FARO	Thu, Nov 9, 2000	4.44	4.50	4.03	4.03
784	NASDAQ	FARO	Wed, Nov 8, 2000	4.25	4.25	4.00	4.00
783	NASDAQ	FARO	Tue, Nov 7, 2000	4.25	4.25	4.25	4.25
782	NASDAQ	FARO	Mon, Nov 6, 2000	4.25	4.50	4.13	4.38
781	NASDAQ	FARO	Fri, Nov 3, 2000	4.06	4.25	4.06	4.25
780	NASDAQ	FARO	Thu, Nov 2, 2000	4.00	4.50	4.00	4.25
779	NASDAQ	FARO	Wed, Nov 1, 2000	4.25	4.50	4.00	4.00
778	NASDAQ	FARO	Tue, Oct 31, 2000	3.64	4.00	3.64	4.00
777	NASDAQ	FARO	Mon, Oct 30, 2000	4.25	4.25	3.63	3.75
776	NASDAQ	FARO	Fri, Oct 27, 2000	3.75	3.75	3.75	3.75
775	NASDAQ	FARO	Thu, Oct 26, 2000	4.00	4.00	3.75	4.00
774	NASDAQ	FARO	Wed, Oct 25, 2000	4.50	4.50	4.13	4.13
773	NASDAQ	FARO	Tue, Oct 24, 2000	4.25	4.63	4.25	4.63
772	NASDAQ	FARO	Mon, Oct 23, 2000	4.63	4.63	4.50	4.50
771	NASDAQ	FARO	Fri, Oct 20, 2000	4.25	4.63	4.25	4.50
770	NASDAQ	FARO	Thu, Oct 19, 2000	3.88	4.50	3.56	3.94
769	NASDAQ	FARO	Wed, Oct 18, 2000	3.06	3.25	3.06	3.25
768	NASDAQ	FARO	Tue, Oct 17, 2000	3.34	3.38	3.19	3.25
767	NASDAQ	FARO	Mon, Oct 16, 2000	3.50	3.56	3.19	3.19
766	NASDAQ	FARO	Fri, Oct 13, 2000	3.81	3.81	3.50	3.50
765	NASDAQ	FARO	Thu, Oct 12, 2000	3.75	3.81	3.50	3.81
764	NASDAQ	FARO	Wed, Oct 11, 2000	3.75	3.88	3.75	3.75
763	NASDAQ	FARO	Tue, Oct 10, 2000	3.88	3.88	3.88	3.88
762	NASDAQ	FARO	Mon, Oct 9, 2000	3.88	3.94	3.88	3.94
761	NASDAQ	FARO	Fri, Oct 6, 2000	4.13	4.13	3.94	4.00
760	NASDAQ	FARO	Thu, Oct 5, 2000	4.19	4.25	3.94	4.00
759	NASDAQ	FARO	Wed, Oct 4, 2000	4.69	4.69	4.13	4.31
758	NASDAQ	FARO	Tue, Oct 3, 2000	4.56	4.56	4.56	4.56
757	NASDAQ	FARO	Mon, Oct 2, 2000	4.50	4.56	4.50	4.56
756	NASDAQ	FARO	Fri, Sep 29, 2000	4.81	4.81	4.63	4.75
755	NASDAQ	FARO	Thu, Sep 28, 2000	4.81	4.88	4.81	4.88
754	NASDAQ	FARO	Wed, Sep 27, 2000	4.81	4.81	4.81	4.81
753	NASDAQ	FARO	Tue, Sep 26, 2000	4.81	4.81	4.81	4.81
752	NASDAQ	FARO	Mon, Sep 25, 2000	4.88	5.00	4.88	4.94
751	NASDAQ	FARO	Fri, Sep 22, 2000	4.88	5.00	4.75	4.84
750	NASDAQ	FARO	Thu, Sep 21, 2000	5.25	5.25	5.09	5.09
749	NASDAQ	FARO	Wed, Sep 20, 2000	5.09	5.25	5.00	5.13
748	NASDAQ	FARO	Tue, Sep 19, 2000	5.06	5.22	5.00	5.19
747	NASDAQ	FARO	Mon, Sep 18, 2000	5.00	5.50	4.97	5.25
746	NASDAQ	FARO	Fri, Sep 15, 2000	4.69	5.00	4.69	4.97
745	NASDAQ	FARO	Thu, Sep 14, 2000	4.50	4.94	4.44	4.75
744	NASDAQ	FARO	Wed, Sep 13, 2000	4.34	4.47	4.25	4.44
743	NASDAQ	FARO	Tue, Sep 12, 2000	4.25	4.38	4.25	4.31
742	NASDAQ	FARO	Mon, Sep 11, 2000	4.03	4.31	3.88	4.25
741	NASDAQ	FARO	Fri, Sep 8, 2000	4.00	4.00	4.00	4.00
740	NASDAQ	FARO	Thu, Sep 7, 2000	3.88	4.00	3.81	3.81
739	NASDAQ	FARO	Wed, Sep 6, 2000	3.81	4.00	3.81	4.00
738	NASDAQ	FARO	Tue, Sep 5, 2000	3.88	4.25	3.69	3.94
737	NASDAQ	FARO	Fri, Sep 1, 2000	3.88	3.88	3.56	3.75
736	NASDAQ	FARO	Thu, Aug 31, 2000	3.56	3.88	3.56	3.56
735	NASDAQ	FARO	Tue, Aug 29, 2000	3.63	3.94	3.50	3.50
734	NASDAQ	FARO	Mon, Aug 28, 2000	3.50	3.75	3.50	3.75
733	NASDAQ	FARO	Fri, Aug 25, 2000	3.63	3.63	3.56	3.56
732	NASDAQ	FARO	Wed, Aug 23, 2000	3.78	3.78	3.63	3.63
731	NASDAQ	FARO	Tue, Aug 22, 2000	3.63	3.94	3.63	3.63
730	NASDAQ	FARO	Mon, Aug 21, 2000	3.44	3.94	3.44	3.75
729	NASDAQ	FARO	Fri, Aug 18, 2000	3.50	3.56	3.38	3.56
728	NASDAQ	FARO	Thu, Aug 17, 2000	3.50	4.06	3.50	3.63
727	NASDAQ	FARO	Wed, Aug 16, 2000	3.56	3.56	3.38	3.50
726	NASDAQ	FARO	Tue, Aug 15, 2000	3.38	3.50	3.31	3.50
725	NASDAQ	FARO	Mon, Aug 14, 2000	3.63	3.63	3.63	3.63
724	NASDAQ	FARO	Fri, Aug 11, 2000	3.88	4.00	3.38	3.38
723	NASDAQ	FARO	Thu, Aug 10, 2000	3.50	4.13	3.50	3.94
722	NASDAQ	FARO	Wed, Aug 9, 2000	3.13	3.50	3.13	3.50
721	NASDAQ	FARO	Tue, Aug 8, 2000	3.50	3.50	3.25	3.50
720	NASDAQ	FARO	Mon, Aug 7, 2000	3.44	3.50	3.25	3.50
719	NASDAQ	FARO	Thu, Aug 3, 2000	3.25	3.38	3.25	3.38
718	NASDAQ	FARO	Wed, Aug 2, 2000	3.25	3.38	3.25	3.31
717	NASDAQ	FARO	Tue, Aug 1, 2000	3.00	3.13	3.00	3.13
716	NASDAQ	FARO	Mon, Jul 31, 2000	3.38	3.41	3.13	3.28
715	NASDAQ	FARO	Thu, Jul 27, 2000	3.56	3.56	3.38	3.38
714	NASDAQ	FARO	Wed, Jul 26, 2000	3.44	3.50	3.38	3.38
713	NASDAQ	FARO	Tue, Jul 25, 2000	3.50	3.50	3.38	3.38
712	NASDAQ	FARO	Mon, Jul 24, 2000	3.38	3.38	3.38	3.38
711	NASDAQ	FARO	Fri, Jul 21, 2000	3.38	3.50	3.38	3.50
710	NASDAQ	FARO	Thu, Jul 20, 2000	3.75	3.75	3.13	3.25
709	NASDAQ	FARO	Wed, Jul 19, 2000	3.88	4.00	3.84	4.00
708	NASDAQ	FARO	Tue, Jul 18, 2000	4.00	4.06	3.88	4.00
707	NASDAQ	FARO	Mon, Jul 17, 2000	3.75	3.97	3.75	3.86
706	NASDAQ	FARO	Fri, Jul 14, 2000	3.63	3.75	3.25	3.75
705	NASDAQ	FARO	Thu, Jul 13, 2000	3.50	3.69	3.50	3.69
704	NASDAQ	FARO	Wed, Jul 12, 2000	3.50	3.56	3.50	3.50
703	NASDAQ	FARO	Tue, Jul 11, 2000	3.25	3.63	3.06	3.38
702	NASDAQ	FARO	Mon, Jul 10, 2000	3.63	3.63	3.06	3.19
701	NASDAQ	FARO	Fri, Jul 7, 2000	3.66	3.66	3.50	3.50
700	NASDAQ	FARO	Thu, Jul 6, 2000	3.44	3.69	3.44	3.63
699	NASDAQ	FARO	Wed, Jul 5, 2000	3.25	3.69	3.25	3.50
698	NASDAQ	FARO	Mon, Jul 3, 2000	3.38	3.50	3.25	3.25
697	NASDAQ	FARO	Fri, Jun 30, 2000	3.13	3.38	2.88	3.13
696	NASDAQ	FARO	Thu, Jun 29, 2000	2.78	3.25	2.78	3.25
695	NASDAQ	FARO	Wed, Jun 28, 2000	2.88	3.00	2.88	3.00
694	NASDAQ	FARO	Tue, Jun 27, 2000	2.88	2.88	2.50	2.75
693	NASDAQ	FARO	Mon, Jun 26, 2000	2.81	3.00	2.81	2.88
692	NASDAQ	FARO	Fri, Jun 23, 2000	2.78	2.78	2.78	2.78
691	NASDAQ	FARO	Thu, Jun 22, 2000	2.81	2.81	2.81	2.81
690	NASDAQ	FARO	Wed, Jun 21, 2000	2.88	2.88	2.63	2.75
689	NASDAQ	FARO	Mon, Jun 19, 2000	3.00	3.00	2.88	2.88
688	NASDAQ	FARO	Thu, Jun 15, 2000	3.00	3.06	3.00	3.06
687	NASDAQ	FARO	Wed, Jun 14, 2000	3.00	3.06	3.00	3.06
686	NASDAQ	FARO	Tue, Jun 13, 2000	3.16	3.16	3.16	3.16
685	NASDAQ	FARO	Mon, Jun 12, 2000	3.13	3.16	3.00	3.16
684	NASDAQ	FARO	Fri, Jun 9, 2000	3.06	3.13	3.00	3.13
683	NASDAQ	FARO	Thu, Jun 8, 2000	3.03	3.03	3.00	3.00
682	NASDAQ	FARO	Wed, Jun 7, 2000	2.94	3.25	2.94	3.16
681	NASDAQ	FARO	Tue, Jun 6, 2000	3.00	3.09	2.94	2.94
680	NASDAQ	FARO	Mon, Jun 5, 2000	2.94	3.00	2.94	2.94
679	NASDAQ	FARO	Fri, Jun 2, 2000	2.63	2.75	2.38	2.75
678	NASDAQ	FARO	Thu, Jun 1, 2000	2.69	2.69	2.63	2.63
677	NASDAQ	FARO	Wed, May 31, 2000	2.75	2.75	2.75	2.75
676	NASDAQ	FARO	Tue, May 30, 2000	2.81	3.00	2.69	2.75
675	NASDAQ	FARO	Fri, May 26, 2000	2.63	2.81	2.38	2.63
674	NASDAQ	FARO	Thu, May 25, 2000	2.81	2.81	2.50	2.50
673	NASDAQ	FARO	Wed, May 24, 2000	2.75	2.81	2.50	2.59
672	NASDAQ	FARO	Tue, May 23, 2000	2.88	2.88	2.81	2.81
671	NASDAQ	FARO	Mon, May 22, 2000	3.00	3.38	2.81	3.00
670	NASDAQ	FARO	Fri, May 19, 2000	2.88	3.00	2.75	2.94
669	NASDAQ	FARO	Thu, May 18, 2000	2.88	2.91	2.75	2.78
668	NASDAQ	FARO	Wed, May 17, 2000	3.25	3.25	3.00	3.00
667	NASDAQ	FARO	Tue, May 16, 2000	3.56	3.56	3.50	3.50
666	NASDAQ	FARO	Mon, May 15, 2000	3.50	3.56	3.38	3.56
665	NASDAQ	FARO	Fri, May 12, 2000	3.25	3.63	3.13	3.50
664	NASDAQ	FARO	Thu, May 11, 2000	3.00	3.25	3.00	3.19
663	NASDAQ	FARO	Wed, May 10, 2000	3.00	3.00	2.75	2.81
662	NASDAQ	FARO	Tue, May 9, 2000	3.00	3.00	3.00	3.00
661	NASDAQ	FARO	Mon, May 8, 2000	3.13	3.13	3.13	3.13
660	NASDAQ	FARO	Fri, May 5, 2000	3.19	3.19	3.00	3.13
659	NASDAQ	FARO	Thu, May 4, 2000	3.00	3.00	3.00	3.00
658	NASDAQ	FARO	Wed, May 3, 2000	3.13	3.13	3.13	3.13
657	NASDAQ	FARO	Tue, May 2, 2000	3.00	3.00	2.88	2.88
656	NASDAQ	FARO	Mon, May 1, 2000	3.05	3.05	2.88	2.94
655	NASDAQ	FARO	Fri, Apr 28, 2000	3.06	3.13	3.00	3.13
654	NASDAQ	FARO	Thu, Apr 27, 2000	3.22	3.22	3.13	3.13
653	NASDAQ	FARO	Wed, Apr 26, 2000	3.00	3.25	2.94	3.25
652	NASDAQ	FARO	Tue, Apr 25, 2000	3.00	3.00	3.00	3.00
651	NASDAQ	FARO	Mon, Apr 24, 2000	3.25	3.38	2.75	2.88
650	NASDAQ	FARO	Thu, Apr 20, 2000	3.28	3.44	3.28	3.44
649	NASDAQ	FARO	Wed, Apr 19, 2000	3.38	3.50	3.00	3.25
648	NASDAQ	FARO	Tue, Apr 18, 2000	3.00	3.38	3.00	3.38
647	NASDAQ	FARO	Mon, Apr 17, 2000	3.00	3.38	2.88	2.94
646	NASDAQ	FARO	Fri, Apr 14, 2000	3.31	3.50	3.13	3.13
645	NASDAQ	FARO	Thu, Apr 13, 2000	3.63	3.63	3.31	3.31
644	NASDAQ	FARO	Wed, Apr 12, 2000	3.69	3.75	3.31	3.63
643	NASDAQ	FARO	Tue, Apr 11, 2000	3.63	3.63	3.63	3.63
642	NASDAQ	FARO	Mon, Apr 10, 2000	3.69	3.88	3.63	3.88
641	NASDAQ	FARO	Fri, Apr 7, 2000	3.75	3.75	3.50	3.63
640	NASDAQ	FARO	Thu, Apr 6, 2000	3.63	3.91	3.38	3.75
639	NASDAQ	FARO	Wed, Apr 5, 2000	3.88	3.88	3.50	3.56
638	NASDAQ	FARO	Tue, Apr 4, 2000	3.56	3.88	3.25	3.63
637	NASDAQ	FARO	Mon, Apr 3, 2000	3.81	3.81	3.25	3.56
636	NASDAQ	FARO	Fri, Mar 31, 2000	4.25	4.25	3.75	4.06
635	NASDAQ	FARO	Thu, Mar 30, 2000	4.00	4.38	3.91	4.06
634	NASDAQ	FARO	Wed, Mar 29, 2000	4.63	4.63	3.81	4.19
633	NASDAQ	FARO	Tue, Mar 28, 2000	4.97	5.00	4.56	4.63
632	NASDAQ	FARO	Mon, Mar 27, 2000	4.63	5.00	4.44	5.00
631	NASDAQ	FARO	Fri, Mar 24, 2000	3.50	4.25	3.47	4.25
630	NASDAQ	FARO	Thu, Mar 23, 2000	3.41	3.94	3.38	3.38
629	NASDAQ	FARO	Wed, Mar 22, 2000	3.13	3.25	3.00	3.25
628	NASDAQ	FARO	Tue, Mar 21, 2000	3.50	3.63	3.25	3.25
627	NASDAQ	FARO	Mon, Mar 20, 2000	3.75	3.75	3.50	3.50
626	NASDAQ	FARO	Fri, Mar 17, 2000	3.75	3.75	3.69	3.69
625	NASDAQ	FARO	Thu, Mar 16, 2000	3.75	4.19	3.50	3.81
624	NASDAQ	FARO	Wed, Mar 15, 2000	4.13	4.25	3.63	4.19
623	NASDAQ	FARO	Tue, Mar 14, 2000	4.38	4.38	4.13	4.25
622	NASDAQ	FARO	Mon, Mar 13, 2000	4.56	4.56	4.25	4.31
621	NASDAQ	FARO	Fri, Mar 10, 2000	4.75	4.81	4.13	4.25
620	NASDAQ	FARO	Thu, Mar 9, 2000	4.75	5.19	4.63	4.75
619	NASDAQ	FARO	Wed, Mar 8, 2000	5.00	5.19	4.63	4.75
618	NASDAQ	FARO	Tue, Mar 7, 2000	5.25	5.25	4.69	4.75
617	NASDAQ	FARO	Mon, Mar 6, 2000	5.31	5.50	4.88	5.19
616	NASDAQ	FARO	Fri, Mar 3, 2000	5.13	5.88	5.00	5.25
615	NASDAQ	FARO	Thu, Mar 2, 2000	4.56	5.25	4.56	5.19
614	NASDAQ	FARO	Wed, Mar 1, 2000	3.83	4.75	3.83	4.25
613	NASDAQ	FARO	Tue, Feb 29, 2000	3.88	4.00	3.75	3.75
612	NASDAQ	FARO	Mon, Feb 28, 2000	4.00	4.00	3.63	3.63
611	NASDAQ	FARO	Fri, Feb 25, 2000	3.63	4.00	3.50	4.00
610	NASDAQ	FARO	Thu, Feb 24, 2000	3.81	3.88	3.50	3.88
609	NASDAQ	FARO	Wed, Feb 23, 2000	4.00	4.00	3.38	3.63
608	NASDAQ	FARO	Tue, Feb 22, 2000	4.00	4.00	3.75	3.75
607	NASDAQ	FARO	Fri, Feb 18, 2000	3.69	4.00	3.50	3.88
606	NASDAQ	FARO	Thu, Feb 17, 2000	3.63	3.75	3.25	3.50
605	NASDAQ	FARO	Wed, Feb 16, 2000	3.25	3.88	3.25	3.63
604	NASDAQ	FARO	Tue, Feb 15, 2000	3.50	3.88	3.25	3.25
603	NASDAQ	FARO	Mon, Feb 14, 2000	3.00	3.88	3.00	3.47
602	NASDAQ	FARO	Fri, Feb 11, 2000	2.69	3.00	2.38	2.94
601	NASDAQ	FARO	Thu, Feb 10, 2000	2.81	2.81	2.56	2.63
600	NASDAQ	FARO	Wed, Feb 9, 2000	2.59	2.88	2.56	2.69
599	NASDAQ	FARO	Tue, Feb 8, 2000	2.56	2.63	2.50	2.50
598	NASDAQ	FARO	Mon, Feb 7, 2000	2.70	2.75	2.50	2.63
597	NASDAQ	FARO	Fri, Feb 4, 2000	2.81	2.88	2.63	2.63
596	NASDAQ	FARO	Thu, Feb 3, 2000	2.88	2.94	2.81	2.88
595	NASDAQ	FARO	Wed, Feb 2, 2000	2.81	2.94	2.81	2.88
594	NASDAQ	FARO	Tue, Feb 1, 2000	2.94	2.94	2.81	2.81
593	NASDAQ	FARO	Mon, Jan 31, 2000	2.94	2.94	2.81	2.94
592	NASDAQ	FARO	Fri, Jan 28, 2000	2.75	2.88	2.75	2.81
591	NASDAQ	FARO	Thu, Jan 27, 2000	3.00	3.00	2.88	2.94
590	NASDAQ	FARO	Wed, Jan 26, 2000	2.94	2.94	2.88	2.88
589	NASDAQ	FARO	Tue, Jan 25, 2000	2.88	2.94	2.88	2.88
588	NASDAQ	FARO	Mon, Jan 24, 2000	2.94	3.00	2.88	2.88
587	NASDAQ	FARO	Fri, Jan 21, 2000	3.00	3.00	2.75	2.81
586	NASDAQ	FARO	Thu, Jan 20, 2000	3.00	3.00	2.88	2.94
585	NASDAQ	FARO	Wed, Jan 19, 2000	3.03	3.06	2.75	3.00
584	NASDAQ	FARO	Tue, Jan 18, 2000	3.06	3.13	2.94	2.94
583	NASDAQ	FARO	Fri, Jan 14, 2000	3.00	3.13	2.94	3.06
582	NASDAQ	FARO	Thu, Jan 13, 2000	2.63	3.06	2.63	2.97
581	NASDAQ	FARO	Wed, Jan 12, 2000	2.97	3.00	2.75	2.75
580	NASDAQ	FARO	Tue, Jan 11, 2000	3.03	3.06	2.88	3.00
579	NASDAQ	FARO	Mon, Jan 10, 2000	3.00	3.06	2.94	3.00
578	NASDAQ	FARO	Fri, Jan 7, 2000	3.06	3.06	2.94	3.00
577	NASDAQ	FARO	Thu, Jan 6, 2000	2.94	3.06	2.94	3.06
576	NASDAQ	FARO	Wed, Jan 5, 2000	3.00	3.06	2.88	3.00
575	NASDAQ	FARO	Tue, Jan 4, 2000	3.03	3.06	2.94	3.06
574	NASDAQ	FARO	Mon, Jan 3, 2000	3.06	3.22	3.00	3.06
573	NASDAQ	FARO	Fri, Dec 31, 1999	3.00	3.00	2.94	2.94
572	NASDAQ	FARO	Thu, Dec 30, 1999	2.69	3.13	2.69	3.00
571	NASDAQ	FARO	Wed, Dec 29, 1999	2.56	3.00	2.56	3.00
570	NASDAQ	FARO	Tue, Dec 28, 1999	2.38	3.00	2.38	2.94
569	NASDAQ	FARO	Mon, Dec 27, 1999	2.38	2.75	2.25	2.25
568	NASDAQ	FARO	Thu, Dec 23, 1999	2.69	2.88	2.38	2.44
567	NASDAQ	FARO	Wed, Dec 22, 1999	2.88	3.00	2.38	2.59
566	NASDAQ	FARO	Tue, Dec 21, 1999	2.88	3.00	2.75	2.75
565	NASDAQ	FARO	Mon, Dec 20, 1999	3.19	3.19	2.88	2.88
564	NASDAQ	FARO	Fri, Dec 17, 1999	3.06	3.13	2.94	2.97
563	NASDAQ	FARO	Thu, Dec 16, 1999	3.00	3.19	3.00	3.13
562	NASDAQ	FARO	Wed, Dec 15, 1999	3.06	3.13	3.00	3.00
561	NASDAQ	FARO	Tue, Dec 14, 1999	3.06	3.38	3.06	3.06
560	NASDAQ	FARO	Mon, Dec 13, 1999	3.25	3.38	3.13	3.13
559	NASDAQ	FARO	Fri, Dec 10, 1999	3.25	3.38	3.25	3.38
558	NASDAQ	FARO	Thu, Dec 9, 1999	3.38	3.56	3.38	3.38
557	NASDAQ	FARO	Wed, Dec 8, 1999	3.38	3.72	3.38	3.72
556	NASDAQ	FARO	Tue, Dec 7, 1999	3.38	3.75	3.38	3.75
555	NASDAQ	FARO	Mon, Dec 6, 1999	3.44	3.81	3.38	3.75
554	NASDAQ	FARO	Fri, Dec 3, 1999	3.63	3.75	3.38	3.38
553	NASDAQ	FARO	Thu, Dec 2, 1999	4.00	4.06	3.50	3.50
552	NASDAQ	FARO	Wed, Dec 1, 1999	3.25	5.00	3.25	4.00
551	NASDAQ	FARO	Tue, Nov 30, 1999	3.20	3.25	3.00	3.03
550	NASDAQ	FARO	Mon, Nov 29, 1999	3.25	3.38	3.13	3.13
549	NASDAQ	FARO	Fri, Nov 26, 1999	3.22	3.34	3.19	3.34
548	NASDAQ	FARO	Wed, Nov 24, 1999	3.47	3.47	3.13	3.47
547	NASDAQ	FARO	Tue, Nov 23, 1999	4.00	4.00	3.44	3.50
546	NASDAQ	FARO	Mon, Nov 22, 1999	3.81	4.00	3.63	3.63
545	NASDAQ	FARO	Fri, Nov 19, 1999	4.00	4.00	3.63	3.63
544	NASDAQ	FARO	Thu, Nov 18, 1999	3.94	4.00	3.56	3.94
543	NASDAQ	FARO	Wed, Nov 17, 1999	4.22	4.38	3.44	3.56
542	NASDAQ	FARO	Tue, Nov 16, 1999	4.19	4.25	3.69	3.88
541	NASDAQ	FARO	Mon, Nov 15, 1999	3.31	4.13	3.13	4.13
540	NASDAQ	FARO	Fri, Nov 12, 1999	3.03	3.25	3.00	3.03
539	NASDAQ	FARO	Thu, Nov 11, 1999	3.13	3.13	3.00	3.00
538	NASDAQ	FARO	Wed, Nov 10, 1999	2.88	3.13	2.88	3.13
537	NASDAQ	FARO	Tue, Nov 9, 1999	3.00	3.13	2.88	3.00
536	NASDAQ	FARO	Mon, Nov 8, 1999	3.00	3.00	2.88	2.88
535	NASDAQ	FARO	Fri, Nov 5, 1999	3.44	3.44	2.88	2.88
534	NASDAQ	FARO	Thu, Nov 4, 1999	3.13	3.25	3.13	3.13
533	NASDAQ	FARO	Wed, Nov 3, 1999	3.00	3.25	2.94	3.25
532	NASDAQ	FARO	Tue, Nov 2, 1999	3.00	3.25	2.88	3.06
531	NASDAQ	FARO	Mon, Nov 1, 1999	3.03	3.13	3.03	3.13
530	NASDAQ	FARO	Fri, Oct 29, 1999	3.00	3.19	3.00	3.00
529	NASDAQ	FARO	Thu, Oct 28, 1999	3.25	3.25	3.00	3.00
528	NASDAQ	FARO	Wed, Oct 27, 1999	3.06	3.13	3.00	3.13
527	NASDAQ	FARO	Tue, Oct 26, 1999	3.13	3.13	3.06	3.06
526	NASDAQ	FARO	Mon, Oct 25, 1999	3.25	3.38	3.13	3.13
525	NASDAQ	FARO	Fri, Oct 22, 1999	3.25	3.25	3.13	3.25
524	NASDAQ	FARO	Thu, Oct 21, 1999	3.25	3.50	3.25	3.50
523	NASDAQ	FARO	Wed, Oct 20, 1999	3.25	3.38	3.25	3.38
522	NASDAQ	FARO	Tue, Oct 19, 1999	3.00	3.00	3.00	3.00
521	NASDAQ	FARO	Mon, Oct 18, 1999	3.25	3.25	3.13	3.13
520	NASDAQ	FARO	Fri, Oct 15, 1999	3.50	3.50	3.38	3.38
519	NASDAQ	FARO	Thu, Oct 14, 1999	3.38	3.50	3.38	3.38
518	NASDAQ	FARO	Wed, Oct 13, 1999	3.50	3.50	3.38	3.50
517	NASDAQ	FARO	Tue, Oct 12, 1999	3.38	3.63	3.38	3.50
516	NASDAQ	FARO	Mon, Oct 11, 1999	3.38	3.75	3.38	3.38
515	NASDAQ	FARO	Fri, Oct 8, 1999	3.50	3.63	3.25	3.38
514	NASDAQ	FARO	Thu, Oct 7, 1999	3.75	3.75	3.13	3.13
513	NASDAQ	FARO	Wed, Oct 6, 1999	3.13	3.38	3.06	3.06
512	NASDAQ	FARO	Tue, Oct 5, 1999	3.44	3.50	3.25	3.50
511	NASDAQ	FARO	Mon, Oct 4, 1999	3.56	3.56	3.13	3.13
510	NASDAQ	FARO	Fri, Oct 1, 1999	3.44	3.63	3.38	3.38
509	NASDAQ	FARO	Thu, Sep 30, 1999	3.88	3.88	3.06	3.44
508	NASDAQ	FARO	Wed, Sep 29, 1999	4.06	4.25	3.94	3.94
507	NASDAQ	FARO	Mon, Sep 27, 1999	4.13	4.13	4.00	4.00
506	NASDAQ	FARO	Fri, Sep 24, 1999	4.13	4.38	4.13	4.38
505	NASDAQ	FARO	Thu, Sep 23, 1999	4.31	4.44	4.25	4.25
504	NASDAQ	FARO	Wed, Sep 22, 1999	4.19	4.19	4.19	4.19
503	NASDAQ	FARO	Tue, Sep 21, 1999	4.00	4.31	4.00	4.31
502	NASDAQ	FARO	Fri, Sep 17, 1999	4.38	4.63	4.38	4.38
501	NASDAQ	FARO	Thu, Sep 16, 1999	4.38	4.38	4.38	4.38
500	NASDAQ	FARO	Wed, Sep 15, 1999	4.31	4.63	4.31	4.50
499	NASDAQ	FARO	Tue, Sep 14, 1999	4.00	4.38	4.00	4.38
498	NASDAQ	FARO	Mon, Sep 13, 1999	4.13	4.13	4.00	4.00
497	NASDAQ	FARO	Fri, Sep 10, 1999	4.19	4.19	4.19	4.19
496	NASDAQ	FARO	Thu, Sep 9, 1999	4.25	4.25	4.13	4.13
495	NASDAQ	FARO	Wed, Sep 8, 1999	4.44	4.50	4.44	4.44
494	NASDAQ	FARO	Tue, Sep 7, 1999	4.53	4.63	4.38	4.38
493	NASDAQ	FARO	Fri, Sep 3, 1999	4.25	4.88	4.25	4.81
492	NASDAQ	FARO	Thu, Sep 2, 1999	4.63	4.63	4.25	4.25
491	NASDAQ	FARO	Tue, Aug 31, 1999	4.63	4.63	4.63	4.63
490	NASDAQ	FARO	Mon, Aug 30, 1999	4.50	4.66	4.50	4.66
489	NASDAQ	FARO	Fri, Aug 27, 1999	4.69	4.75	4.50	4.75
488	NASDAQ	FARO	Thu, Aug 26, 1999	4.81	5.00	4.75	4.78
487	NASDAQ	FARO	Wed, Aug 25, 1999	4.72	4.88	4.69	4.88
486	NASDAQ	FARO	Tue, Aug 24, 1999	4.75	4.75	4.63	4.75
485	NASDAQ	FARO	Mon, Aug 23, 1999	4.75	4.75	4.75	4.75
484	NASDAQ	FARO	Fri, Aug 20, 1999	4.75	4.88	4.75	4.75
483	NASDAQ	FARO	Thu, Aug 19, 1999	4.81	4.88	4.63	4.81
482	NASDAQ	FARO	Wed, Aug 18, 1999	4.75	5.00	4.50	4.81
481	NASDAQ	FARO	Tue, Aug 17, 1999	4.69	5.00	4.69	4.88
480	NASDAQ	FARO	Mon, Aug 16, 1999	5.13	5.13	4.81	4.81
479	NASDAQ	FARO	Fri, Aug 13, 1999	4.91	5.25	4.91	5.13
478	NASDAQ	FARO	Thu, Aug 12, 1999	4.81	5.25	4.50	5.00
477	NASDAQ	FARO	Wed, Aug 11, 1999	5.06	5.13	4.63	4.88
476	NASDAQ	FARO	Tue, Aug 10, 1999	5.06	5.13	4.88	5.00
475	NASDAQ	FARO	Mon, Aug 9, 1999	5.13	5.19	4.50	5.00
474	NASDAQ	FARO	Fri, Aug 6, 1999	4.25	6.00	4.25	5.09
473	NASDAQ	FARO	Thu, Aug 5, 1999	3.25	3.94	3.00	3.50
472	NASDAQ	FARO	Wed, Aug 4, 1999	3.75	3.94	2.75	3.00
471	NASDAQ	FARO	Tue, Aug 3, 1999	4.13	4.25	3.63	3.63
470	NASDAQ	FARO	Mon, Aug 2, 1999	4.25	4.25	3.88	4.00
469	NASDAQ	FARO	Fri, Jul 30, 1999	4.19	4.19	3.88	4.13
468	NASDAQ	FARO	Thu, Jul 29, 1999	3.75	4.00	3.75	3.88
467	NASDAQ	FARO	Wed, Jul 28, 1999	4.13	4.13	3.75	3.75
466	NASDAQ	FARO	Tue, Jul 27, 1999	4.25	4.44	4.25	4.25
465	NASDAQ	FARO	Mon, Jul 26, 1999	4.63	4.63	4.25	4.25
464	NASDAQ	FARO	Fri, Jul 23, 1999	4.56	4.63	4.56	4.63
463	NASDAQ	FARO	Thu, Jul 22, 1999	4.81	4.81	4.75	4.78
462	NASDAQ	FARO	Wed, Jul 21, 1999	4.69	4.78	4.69	4.78
461	NASDAQ	FARO	Tue, Jul 20, 1999	4.81	5.00	4.69	4.75
460	NASDAQ	FARO	Mon, Jul 19, 1999	4.94	5.00	4.81	5.00
459	NASDAQ	FARO	Fri, Jul 16, 1999	4.81	4.88	4.81	4.88
458	NASDAQ	FARO	Thu, Jul 15, 1999	4.81	4.81	4.81	4.81
457	NASDAQ	FARO	Wed, Jul 14, 1999	4.81	5.00	4.81	4.88
456	NASDAQ	FARO	Tue, Jul 13, 1999	5.00	5.00	4.75	4.94
455	NASDAQ	FARO	Mon, Jul 12, 1999	4.88	4.94	4.88	4.88
454	NASDAQ	FARO	Fri, Jul 9, 1999	4.88	4.88	4.88	4.88
453	NASDAQ	FARO	Thu, Jul 8, 1999	4.81	4.94	4.81	4.88
452	NASDAQ	FARO	Wed, Jul 7, 1999	4.56	4.81	4.56	4.63
451	NASDAQ	FARO	Tue, Jul 6, 1999	4.88	4.88	4.63	4.81
450	NASDAQ	FARO	Fri, Jul 2, 1999	4.63	4.75	4.63	4.75
449	NASDAQ	FARO	Thu, Jul 1, 1999	4.88	4.88	4.75	4.75
448	NASDAQ	FARO	Wed, Jun 30, 1999	4.88	5.00	4.88	5.00
447	NASDAQ	FARO	Tue, Jun 29, 1999	4.88	5.00	4.88	5.00
446	NASDAQ	FARO	Mon, Jun 28, 1999	5.13	5.13	4.88	4.88
445	NASDAQ	FARO	Fri, Jun 25, 1999	5.25	5.25	5.00	5.00
444	NASDAQ	FARO	Thu, Jun 24, 1999	5.13	5.31	5.13	5.31
443	NASDAQ	FARO	Wed, Jun 23, 1999	5.34	5.38	5.13	5.13
442	NASDAQ	FARO	Tue, Jun 22, 1999	5.25	5.31	5.00	5.25
441	NASDAQ	FARO	Mon, Jun 21, 1999	5.31	5.31	5.25	5.31
440	NASDAQ	FARO	Fri, Jun 18, 1999	5.38	5.56	5.25	5.56
439	NASDAQ	FARO	Thu, Jun 17, 1999	5.25	5.38	5.25	5.38
438	NASDAQ	FARO	Wed, Jun 16, 1999	5.25	5.31	5.25	5.25
437	NASDAQ	FARO	Tue, Jun 15, 1999	5.19	5.38	5.19	5.38
436	NASDAQ	FARO	Mon, Jun 14, 1999	5.19	5.38	5.19	5.38
435	NASDAQ	FARO	Fri, Jun 11, 1999	5.19	5.19	5.19	5.19
434	NASDAQ	FARO	Thu, Jun 10, 1999	5.25	5.25	5.19	5.19
433	NASDAQ	FARO	Wed, Jun 9, 1999	5.13	5.25	5.13	5.25
432	NASDAQ	FARO	Tue, Jun 8, 1999	5.38	5.38	5.13	5.31
431	NASDAQ	FARO	Mon, Jun 7, 1999	5.13	5.38	5.13	5.38
430	NASDAQ	FARO	Fri, Jun 4, 1999	5.13	5.31	5.13	5.31
429	NASDAQ	FARO	Thu, Jun 3, 1999	5.22	5.25	5.13	5.25
428	NASDAQ	FARO	Wed, Jun 2, 1999	5.00	5.13	5.00	5.13
427	NASDAQ	FARO	Tue, Jun 1, 1999	5.13	5.19	5.00	5.13
426	NASDAQ	FARO	Fri, May 28, 1999	5.25	5.41	5.25	5.41
425	NASDAQ	FARO	Thu, May 27, 1999	5.06	5.25	5.06	5.25
424	NASDAQ	FARO	Wed, May 26, 1999	5.00	5.13	5.00	5.13
423	NASDAQ	FARO	Tue, May 25, 1999	5.00	5.19	5.00	5.00
422	NASDAQ	FARO	Mon, May 24, 1999	4.95	4.97	4.94	4.94
421	NASDAQ	FARO	Fri, May 21, 1999	4.88	4.94	4.88	4.94
420	NASDAQ	FARO	Thu, May 20, 1999	4.88	4.88	4.88	4.88
419	NASDAQ	FARO	Wed, May 19, 1999	4.88	4.94	4.88	4.94
418	NASDAQ	FARO	Tue, May 18, 1999	4.94	4.94	4.88	4.88
417	NASDAQ	FARO	Mon, May 17, 1999	4.88	5.00	4.88	4.94
416	NASDAQ	FARO	Fri, May 14, 1999	4.94	5.25	4.94	4.94
415	NASDAQ	FARO	Thu, May 13, 1999	5.00	5.00	4.88	4.88
414	NASDAQ	FARO	Wed, May 12, 1999	4.88	5.00	4.88	5.00
413	NASDAQ	FARO	Tue, May 11, 1999	4.94	5.00	4.94	5.00
412	NASDAQ	FARO	Mon, May 10, 1999	4.88	5.00	4.88	5.00
411	NASDAQ	FARO	Fri, May 7, 1999	4.69	5.00	4.69	4.94
410	NASDAQ	FARO	Thu, May 6, 1999	4.75	5.00	4.63	5.00
409	NASDAQ	FARO	Wed, May 5, 1999	4.88	4.88	4.81	4.81
408	NASDAQ	FARO	Tue, May 4, 1999	4.94	5.00	4.81	5.00
407	NASDAQ	FARO	Mon, May 3, 1999	4.88	5.00	4.88	5.00
406	NASDAQ	FARO	Fri, Apr 30, 1999	4.94	5.00	4.81	4.88
405	NASDAQ	FARO	Thu, Apr 29, 1999	4.88	4.88	4.88	4.88
404	NASDAQ	FARO	Wed, Apr 28, 1999	4.69	5.00	4.69	5.00
403	NASDAQ	FARO	Tue, Apr 27, 1999	5.00	5.25	4.69	4.94
402	NASDAQ	FARO	Mon, Apr 26, 1999	5.50	5.50	4.88	4.88
401	NASDAQ	FARO	Fri, Apr 23, 1999	5.44	5.63	5.25	5.31
400	NASDAQ	FARO	Thu, Apr 22, 1999	5.50	5.75	5.50	5.56
399	NASDAQ	FARO	Wed, Apr 21, 1999	5.25	5.69	5.25	5.25
398	NASDAQ	FARO	Tue, Apr 20, 1999	5.75	5.91	5.00	5.25
397	NASDAQ	FARO	Mon, Apr 19, 1999	6.19	6.19	5.75	5.88
396	NASDAQ	FARO	Fri, Apr 16, 1999	5.81	6.06	5.81	6.06
395	NASDAQ	FARO	Thu, Apr 15, 1999	6.06	6.31	5.75	5.75
394	NASDAQ	FARO	Wed, Apr 14, 1999	5.75	5.88	5.50	5.88
393	NASDAQ	FARO	Tue, Apr 13, 1999	5.63	5.69	5.63	5.69
392	NASDAQ	FARO	Mon, Apr 12, 1999	5.75	5.75	5.63	5.63
391	NASDAQ	FARO	Fri, Apr 9, 1999	5.56	5.75	5.38	5.75
390	NASDAQ	FARO	Thu, Apr 8, 1999	5.75	5.75	5.63	5.63
389	NASDAQ	FARO	Wed, Apr 7, 1999	5.75	6.06	5.75	5.88
388	NASDAQ	FARO	Tue, Apr 6, 1999	6.13	6.25	5.75	5.75
387	NASDAQ	FARO	Mon, Apr 5, 1999	6.38	6.38	6.13	6.13
386	NASDAQ	FARO	Thu, Apr 1, 1999	5.94	6.44	5.94	6.13
385	NASDAQ	FARO	Wed, Mar 31, 1999	5.94	6.56	5.88	6.38
384	NASDAQ	FARO	Tue, Mar 30, 1999	6.31	6.69	5.94	5.94
383	NASDAQ	FARO	Mon, Mar 29, 1999	5.50	6.63	5.50	6.63
382	NASDAQ	FARO	Fri, Mar 26, 1999	5.50	5.94	5.50	5.94
381	NASDAQ	FARO	Thu, Mar 25, 1999	5.44	5.75	5.25	5.75
380	NASDAQ	FARO	Wed, Mar 24, 1999	5.31	5.50	5.25	5.50
379	NASDAQ	FARO	Tue, Mar 23, 1999	5.13	5.38	5.13	5.25
378	NASDAQ	FARO	Mon, Mar 22, 1999	4.63	5.19	4.63	5.13
377	NASDAQ	FARO	Fri, Mar 19, 1999	4.38	4.88	4.38	4.88
376	NASDAQ	FARO	Thu, Mar 18, 1999	4.31	4.59	4.25	4.38
375	NASDAQ	FARO	Wed, Mar 17, 1999	5.13	5.13	4.06	4.31
374	NASDAQ	FARO	Tue, Mar 16, 1999	5.75	5.75	5.00	5.00
373	NASDAQ	FARO	Mon, Mar 15, 1999	5.38	5.75	5.38	5.50
372	NASDAQ	FARO	Fri, Mar 12, 1999	5.25	5.75	4.88	5.50
371	NASDAQ	FARO	Thu, Mar 11, 1999	5.00	5.25	5.00	5.25
370	NASDAQ	FARO	Wed, Mar 10, 1999	5.13	5.25	4.88	5.25
369	NASDAQ	FARO	Tue, Mar 9, 1999	5.00	5.25	5.00	5.13
368	NASDAQ	FARO	Mon, Mar 8, 1999	4.88	5.13	4.75	5.13
367	NASDAQ	FARO	Fri, Mar 5, 1999	4.25	4.75	4.25	4.38
366	NASDAQ	FARO	Thu, Mar 4, 1999	4.75	4.88	3.75	4.31
365	NASDAQ	FARO	Wed, Mar 3, 1999	4.88	5.00	4.31	4.50
364	NASDAQ	FARO	Tue, Mar 2, 1999	5.50	5.63	4.88	5.25
363	NASDAQ	FARO	Mon, Mar 1, 1999	5.63	5.63	5.25	5.63
362	NASDAQ	FARO	Fri, Feb 26, 1999	5.38	5.50	5.38	5.50
361	NASDAQ	FARO	Thu, Feb 25, 1999	6.00	6.00	5.38	5.38
360	NASDAQ	FARO	Wed, Feb 24, 1999	5.75	5.75	5.50	5.56
359	NASDAQ	FARO	Tue, Feb 23, 1999	6.31	6.38	5.44	5.63
358	NASDAQ	FARO	Mon, Feb 22, 1999	6.38	6.44	6.25	6.38
357	NASDAQ	FARO	Fri, Feb 19, 1999	6.38	6.63	6.38	6.38
356	NASDAQ	FARO	Thu, Feb 18, 1999	6.13	6.63	6.13	6.44
355	NASDAQ	FARO	Wed, Feb 17, 1999	6.38	6.63	6.13	6.50
354	NASDAQ	FARO	Tue, Feb 16, 1999	6.88	6.88	6.50	6.63
353	NASDAQ	FARO	Fri, Feb 12, 1999	6.81	6.94	6.50	6.69
352	NASDAQ	FARO	Thu, Feb 11, 1999	5.63	7.00	5.63	6.44
351	NASDAQ	FARO	Wed, Feb 10, 1999	5.63	6.00	5.50	5.50
350	NASDAQ	FARO	Tue, Feb 9, 1999	5.56	6.00	5.56	5.63
349	NASDAQ	FARO	Mon, Feb 8, 1999	5.38	5.69	5.38	5.69
348	NASDAQ	FARO	Fri, Feb 5, 1999	5.19	5.38	5.19	5.38
347	NASDAQ	FARO	Thu, Feb 4, 1999	5.06	5.19	5.06	5.19
346	NASDAQ	FARO	Wed, Feb 3, 1999	5.38	5.63	4.88	5.19
345	NASDAQ	FARO	Tue, Feb 2, 1999	5.50	5.69	5.50	5.69
344	NASDAQ	FARO	Mon, Feb 1, 1999	5.50	5.88	5.50	5.63
343	NASDAQ	FARO	Fri, Jan 29, 1999	5.50	5.88	5.50	5.75
342	NASDAQ	FARO	Thu, Jan 28, 1999	5.50	5.63	5.50	5.56
341	NASDAQ	FARO	Wed, Jan 27, 1999	5.75	5.94	5.50	5.63
340	NASDAQ	FARO	Tue, Jan 26, 1999	5.75	5.94	5.75	5.88
339	NASDAQ	FARO	Mon, Jan 25, 1999	5.69	5.94	5.44	5.88
338	NASDAQ	FARO	Fri, Jan 22, 1999	5.75	5.75	5.50	5.50
337	NASDAQ	FARO	Thu, Jan 21, 1999	5.50	5.50	5.38	5.50
336	NASDAQ	FARO	Wed, Jan 20, 1999	5.38	5.75	5.38	5.50
335	NASDAQ	FARO	Tue, Jan 19, 1999	5.63	5.88	5.50	5.75
334	NASDAQ	FARO	Fri, Jan 15, 1999	5.50	5.88	5.25	5.88
333	NASDAQ	FARO	Thu, Jan 14, 1999	5.38	5.88	5.38	5.44
332	NASDAQ	FARO	Wed, Jan 13, 1999	5.63	5.88	5.56	5.75
331	NASDAQ	FARO	Tue, Jan 12, 1999	5.63	6.13	5.63	5.63
330	NASDAQ	FARO	Mon, Jan 11, 1999	6.00	6.19	5.63	5.63
329	NASDAQ	FARO	Fri, Jan 8, 1999	5.00	6.00	5.00	5.81
328	NASDAQ	FARO	Thu, Jan 7, 1999	4.94	5.38	4.63	5.00
327	NASDAQ	FARO	Wed, Jan 6, 1999	4.63	4.88	4.63	4.88
326	NASDAQ	FARO	Tue, Jan 5, 1999	4.31	4.75	4.31	4.50
325	NASDAQ	FARO	Mon, Jan 4, 1999	4.00	4.31	3.97	4.28
324	NASDAQ	FARO	Thu, Dec 31, 1998	3.75	4.06	3.75	4.00
323	NASDAQ	FARO	Wed, Dec 30, 1998	3.81	3.94	3.81	3.94
322	NASDAQ	FARO	Tue, Dec 29, 1998	4.00	4.00	3.63	3.88
321	NASDAQ	FARO	Mon, Dec 28, 1998	3.88	4.06	3.88	3.94
320	NASDAQ	FARO	Thu, Dec 24, 1998	4.00	4.06	4.00	4.06
319	NASDAQ	FARO	Wed, Dec 23, 1998	3.63	4.13	3.63	4.06
318	NASDAQ	FARO	Tue, Dec 22, 1998	3.63	3.88	3.63	3.69
317	NASDAQ	FARO	Mon, Dec 21, 1998	4.00	4.00	3.56	3.75
316	NASDAQ	FARO	Fri, Dec 18, 1998	3.75	4.00	3.56	3.81
315	NASDAQ	FARO	Thu, Dec 17, 1998	3.38	3.63	3.38	3.50
314	NASDAQ	FARO	Wed, Dec 16, 1998	3.50	3.63	3.38	3.38
313	NASDAQ	FARO	Tue, Dec 15, 1998	3.50	3.63	3.38	3.63
312	NASDAQ	FARO	Mon, Dec 14, 1998	3.44	3.63	3.44	3.50
311	NASDAQ	FARO	Fri, Dec 11, 1998	3.31	3.69	3.25	3.50
310	NASDAQ	FARO	Thu, Dec 10, 1998	3.63	3.75	3.13	3.31
309	NASDAQ	FARO	Wed, Dec 9, 1998	3.25	3.50	3.25	3.38
308	NASDAQ	FARO	Tue, Dec 8, 1998	3.03	3.13	3.00	3.13
307	NASDAQ	FARO	Mon, Dec 7, 1998	3.19	3.19	3.00	3.00
306	NASDAQ	FARO	Fri, Dec 4, 1998	3.13	3.19	3.00	3.00
305	NASDAQ	FARO	Thu, Dec 3, 1998	3.13	3.25	3.00	3.25
304	NASDAQ	FARO	Wed, Dec 2, 1998	3.13	3.31	3.06	3.31
303	NASDAQ	FARO	Tue, Dec 1, 1998	3.06	3.13	3.06	3.13
302	NASDAQ	FARO	Mon, Nov 30, 1998	3.00	3.25	3.00	3.06
301	NASDAQ	FARO	Fri, Nov 27, 1998	3.13	3.25	3.06	3.06
300	NASDAQ	FARO	Wed, Nov 25, 1998	3.00	3.06	3.00	3.06
299	NASDAQ	FARO	Tue, Nov 24, 1998	3.25	3.25	2.88	3.00
298	NASDAQ	FARO	Mon, Nov 23, 1998	3.13	3.25	3.00	3.25
297	NASDAQ	FARO	Fri, Nov 20, 1998	3.50	3.50	3.06	3.31
296	NASDAQ	FARO	Thu, Nov 19, 1998	3.56	3.63	3.38	3.38
295	NASDAQ	FARO	Wed, Nov 18, 1998	3.50	3.63	3.50	3.56
294	NASDAQ	FARO	Tue, Nov 17, 1998	3.38	3.50	3.38	3.50
293	NASDAQ	FARO	Mon, Nov 16, 1998	3.56	3.56	3.25	3.38
292	NASDAQ	FARO	Fri, Nov 13, 1998	3.50	3.56	3.44	3.44
291	NASDAQ	FARO	Thu, Nov 12, 1998	3.75	3.88	3.50	3.63
290	NASDAQ	FARO	Wed, Nov 11, 1998	3.50	3.75	3.50	3.69
289	NASDAQ	FARO	Tue, Nov 10, 1998	3.50	3.88	3.50	3.81
288	NASDAQ	FARO	Mon, Nov 9, 1998	4.00	4.00	3.63	3.63
287	NASDAQ	FARO	Fri, Nov 6, 1998	4.00	4.00	3.63	3.63
286	NASDAQ	FARO	Thu, Nov 5, 1998	3.88	3.88	3.69	3.75
285	NASDAQ	FARO	Wed, Nov 4, 1998	3.88	3.88	3.75	3.88
284	NASDAQ	FARO	Tue, Nov 3, 1998	3.75	3.81	3.69	3.69
283	NASDAQ	FARO	Mon, Nov 2, 1998	4.00	4.00	3.63	3.63
282	NASDAQ	FARO	Fri, Oct 30, 1998	3.94	3.94	3.75	3.94
281	NASDAQ	FARO	Thu, Oct 29, 1998	3.63	3.88	3.63	3.88
280	NASDAQ	FARO	Wed, Oct 28, 1998	3.75	3.88	3.50	3.63
279	NASDAQ	FARO	Tue, Oct 27, 1998	3.25	3.75	3.25	3.63
278	NASDAQ	FARO	Mon, Oct 26, 1998	2.94	3.25	2.88	3.13
277	NASDAQ	FARO	Fri, Oct 23, 1998	2.88	3.00	2.50	2.81
276	NASDAQ	FARO	Thu, Oct 22, 1998	3.13	3.13	2.75	2.88
275	NASDAQ	FARO	Wed, Oct 21, 1998	2.94	3.13	2.88	3.13
274	NASDAQ	FARO	Tue, Oct 20, 1998	3.00	3.00	2.75	2.75
273	NASDAQ	FARO	Mon, Oct 19, 1998	3.00	3.00	2.75	2.75
272	NASDAQ	FARO	Fri, Oct 16, 1998	3.13	3.13	2.88	3.00
271	NASDAQ	FARO	Thu, Oct 15, 1998	2.88	3.13	2.88	3.00
270	NASDAQ	FARO	Wed, Oct 14, 1998	2.88	3.13	2.88	2.88
269	NASDAQ	FARO	Tue, Oct 13, 1998	2.75	3.00	2.75	2.88
268	NASDAQ	FARO	Mon, Oct 12, 1998	3.00	3.19	3.00	3.00
267	NASDAQ	FARO	Fri, Oct 9, 1998	2.75	3.13	2.63	2.75
266	NASDAQ	FARO	Thu, Oct 8, 1998	2.88	2.88	2.50	2.88
265	NASDAQ	FARO	Wed, Oct 7, 1998	3.31	3.31	2.88	2.88
264	NASDAQ	FARO	Tue, Oct 6, 1998	2.69	3.31	2.69	3.03
263	NASDAQ	FARO	Mon, Oct 5, 1998	2.88	2.94	2.75	2.75
262	NASDAQ	FARO	Fri, Oct 2, 1998	2.94	3.06	2.75	2.75
261	NASDAQ	FARO	Thu, Oct 1, 1998	2.50	2.94	2.38	2.81
260	NASDAQ	FARO	Wed, Sep 30, 1998	2.88	3.25	2.38	3.16
259	NASDAQ	FARO	Tue, Sep 29, 1998	3.63	3.63	2.75	3.00
258	NASDAQ	FARO	Mon, Sep 28, 1998	3.63	3.94	3.50	3.94
257	NASDAQ	FARO	Fri, Sep 25, 1998	3.75	3.75	3.63	3.63
256	NASDAQ	FARO	Thu, Sep 24, 1998	4.00	4.13	3.63	3.81
255	NASDAQ	FARO	Wed, Sep 23, 1998	4.00	4.13	3.63	3.63
254	NASDAQ	FARO	Tue, Sep 22, 1998	4.25	4.25	4.13	4.25
253	NASDAQ	FARO	Mon, Sep 21, 1998	4.50	4.50	4.00	4.31
252	NASDAQ	FARO	Fri, Sep 18, 1998	4.50	4.63	4.25	4.50
251	NASDAQ	FARO	Thu, Sep 17, 1998	4.25	4.50	4.25	4.50
250	NASDAQ	FARO	Wed, Sep 16, 1998	4.38	4.38	4.19	4.38
249	NASDAQ	FARO	Tue, Sep 15, 1998	4.25	4.63	4.25	4.25
248	NASDAQ	FARO	Mon, Sep 14, 1998	4.13	4.38	4.00	4.06
247	NASDAQ	FARO	Fri, Sep 11, 1998	4.13	4.25	4.00	4.25
246	NASDAQ	FARO	Thu, Sep 10, 1998	4.06	4.13	3.88	4.06
245	NASDAQ	FARO	Wed, Sep 9, 1998	4.13	4.19	3.88	4.06
244	NASDAQ	FARO	Tue, Sep 8, 1998	4.38	4.38	4.06	4.06
243	NASDAQ	FARO	Fri, Sep 4, 1998	3.50	4.25	3.00	4.06
242	NASDAQ	FARO	Thu, Sep 3, 1998	3.25	3.38	3.06	3.25
241	NASDAQ	FARO	Wed, Sep 2, 1998	3.38	3.44	2.94	3.00
240	NASDAQ	FARO	Tue, Sep 1, 1998	5.25	5.88	2.75	3.00
239	NASDAQ	FARO	Mon, Aug 31, 1998	6.38	6.38	4.50	5.13
238	NASDAQ	FARO	Fri, Aug 28, 1998	7.00	7.00	5.50	6.38
237	NASDAQ	FARO	Thu, Aug 27, 1998	7.00	7.25	6.50	6.63
236	NASDAQ	FARO	Wed, Aug 26, 1998	7.25	7.50	7.00	7.25
235	NASDAQ	FARO	Tue, Aug 25, 1998	7.31	7.88	7.25	7.25
234	NASDAQ	FARO	Mon, Aug 24, 1998	7.88	7.88	7.31	7.31
233	NASDAQ	FARO	Fri, Aug 21, 1998	7.38	7.75	7.13	7.75
232	NASDAQ	FARO	Thu, Aug 20, 1998	8.13	8.13	7.50	7.75
231	NASDAQ	FARO	Wed, Aug 19, 1998	9.00	9.13	7.75	8.00
230	NASDAQ	FARO	Tue, Aug 18, 1998	9.25	9.25	8.75	9.00
229	NASDAQ	FARO	Mon, Aug 17, 1998	9.25	9.25	9.00	9.00
228	NASDAQ	FARO	Fri, Aug 14, 1998	9.38	9.38	9.13	9.13
227	NASDAQ	FARO	Thu, Aug 13, 1998	9.38	9.50	8.75	9.50
226	NASDAQ	FARO	Wed, Aug 12, 1998	9.00	9.50	8.75	8.88
225	NASDAQ	FARO	Tue, Aug 11, 1998	8.63	8.75	8.00	8.75
224	NASDAQ	FARO	Mon, Aug 10, 1998	9.13	9.13	8.19	8.50
223	NASDAQ	FARO	Fri, Aug 7, 1998	9.19	9.56	8.75	8.78
222	NASDAQ	FARO	Thu, Aug 6, 1998	8.50	9.38	8.50	9.38
221	NASDAQ	FARO	Wed, Aug 5, 1998	8.50	8.88	8.25	8.25
220	NASDAQ	FARO	Tue, Aug 4, 1998	9.38	9.38	8.75	8.75
219	NASDAQ	FARO	Mon, Aug 3, 1998	9.50	9.94	9.38	9.38
218	NASDAQ	FARO	Fri, Jul 31, 1998	9.56	9.56	9.56	9.56
217	NASDAQ	FARO	Thu, Jul 30, 1998	9.50	10.25	9.50	10.00
216	NASDAQ	FARO	Wed, Jul 29, 1998	9.38	9.75	9.38	9.50
215	NASDAQ	FARO	Tue, Jul 28, 1998	10.25	10.25	9.31	9.38
214	NASDAQ	FARO	Mon, Jul 27, 1998	9.38	10.00	9.38	9.75
213	NASDAQ	FARO	Fri, Jul 24, 1998	10.75	10.75	9.00	9.50
212	NASDAQ	FARO	Thu, Jul 23, 1998	10.63	10.75	10.50	10.50
211	NASDAQ	FARO	Wed, Jul 22, 1998	11.00	11.00	10.63	10.75
210	NASDAQ	FARO	Tue, Jul 21, 1998	10.50	11.38	10.50	11.00
209	NASDAQ	FARO	Mon, Jul 20, 1998	9.75	11.00	9.75	11.00
208	NASDAQ	FARO	Fri, Jul 17, 1998	9.38	10.38	8.50	10.25
207	NASDAQ	FARO	Thu, Jul 16, 1998	10.00	10.00	9.75	9.75
206	NASDAQ	FARO	Wed, Jul 15, 1998	10.50	10.50	9.88	10.13
205	NASDAQ	FARO	Tue, Jul 14, 1998	10.56	10.63	10.38	10.63
204	NASDAQ	FARO	Mon, Jul 13, 1998	10.56	10.81	10.56	10.56
203	NASDAQ	FARO	Fri, Jul 10, 1998	11.00	11.00	10.56	10.63
202	NASDAQ	FARO	Thu, Jul 9, 1998	10.88	10.88	10.56	10.56
201	NASDAQ	FARO	Wed, Jul 8, 1998	10.56	10.75	10.56	10.56
200	NASDAQ	FARO	Tue, Jul 7, 1998	10.88	10.88	10.56	10.69
199	NASDAQ	FARO	Mon, Jul 6, 1998	10.63	10.75	10.56	10.56
198	NASDAQ	FARO	Thu, Jul 2, 1998	10.88	10.88	10.56	10.56
197	NASDAQ	FARO	Wed, Jul 1, 1998	10.56	10.63	10.56	10.63
196	NASDAQ	FARO	Tue, Jun 30, 1998	11.00	11.00	10.50	10.56
195	NASDAQ	FARO	Mon, Jun 29, 1998	11.44	11.88	11.00	11.00
194	NASDAQ	FARO	Fri, Jun 26, 1998	11.00	11.00	11.00	11.00
193	NASDAQ	FARO	Thu, Jun 25, 1998	11.25	11.25	11.00	11.00
192	NASDAQ	FARO	Wed, Jun 24, 1998	11.00	11.50	11.00	11.25
191	NASDAQ	FARO	Tue, Jun 23, 1998	11.13	11.13	10.75	11.00
190	NASDAQ	FARO	Mon, Jun 22, 1998	11.38	11.38	11.13	11.19
189	NASDAQ	FARO	Fri, Jun 19, 1998	11.13	11.44	10.88	11.25
188	NASDAQ	FARO	Thu, Jun 18, 1998	10.44	11.00	10.44	10.75
187	NASDAQ	FARO	Wed, Jun 17, 1998	10.38	10.44	10.38	10.44
186	NASDAQ	FARO	Tue, Jun 16, 1998	10.81	10.81	10.38	10.38
185	NASDAQ	FARO	Mon, Jun 15, 1998	10.63	10.88	10.38	10.38
184	NASDAQ	FARO	Fri, Jun 12, 1998	11.13	11.13	10.63	10.88
183	NASDAQ	FARO	Thu, Jun 11, 1998	10.63	10.75	10.63	10.75
182	NASDAQ	FARO	Wed, Jun 10, 1998	10.63	10.75	10.63	10.63
181	NASDAQ	FARO	Tue, Jun 9, 1998	10.75	11.00	10.63	10.75
180	NASDAQ	FARO	Mon, Jun 8, 1998	10.50	10.81	10.50	10.63
179	NASDAQ	FARO	Fri, Jun 5, 1998	10.50	10.75	10.50	10.50
178	NASDAQ	FARO	Thu, Jun 4, 1998	11.00	11.00	10.50	10.50
177	NASDAQ	FARO	Wed, Jun 3, 1998	11.25	11.25	10.88	10.88
176	NASDAQ	FARO	Tue, Jun 2, 1998	11.38	11.38	10.81	10.88
175	NASDAQ	FARO	Mon, Jun 1, 1998	10.75	11.00	10.25	10.81
174	NASDAQ	FARO	Fri, May 29, 1998	11.00	11.25	10.75	10.81
173	NASDAQ	FARO	Thu, May 28, 1998	11.00	11.00	10.50	11.00
172	NASDAQ	FARO	Wed, May 27, 1998	11.25	11.25	10.75	10.77
171	NASDAQ	FARO	Tue, May 26, 1998	12.25	12.25	11.00	11.38
170	NASDAQ	FARO	Fri, May 22, 1998	10.94	11.50	10.94	11.13
169	NASDAQ	FARO	Thu, May 21, 1998	11.38	11.38	10.75	11.13
168	NASDAQ	FARO	Wed, May 20, 1998	11.13	11.25	10.75	11.13
167	NASDAQ	FARO	Tue, May 19, 1998	11.13	11.25	11.13	11.25
166	NASDAQ	FARO	Mon, May 18, 1998	11.63	11.63	11.00	11.13
165	NASDAQ	FARO	Fri, May 15, 1998	11.50	11.75	11.13	11.63
164	NASDAQ	FARO	Thu, May 14, 1998	12.00	12.13	11.50	11.50
163	NASDAQ	FARO	Wed, May 13, 1998	11.88	12.00	11.50	11.75
162	NASDAQ	FARO	Tue, May 12, 1998	12.38	12.38	11.75	11.75
161	NASDAQ	FARO	Mon, May 11, 1998	12.13	12.25	11.75	12.00
160	NASDAQ	FARO	Fri, May 8, 1998	11.00	12.00	11.00	11.75
159	NASDAQ	FARO	Thu, May 7, 1998	10.94	11.00	10.75	10.75
158	NASDAQ	FARO	Wed, May 6, 1998	10.75	10.94	10.75	10.75
157	NASDAQ	FARO	Tue, May 5, 1998	11.00	11.00	10.75	11.00
156	NASDAQ	FARO	Mon, May 4, 1998	11.00	11.25	10.88	11.00
155	NASDAQ	FARO	Fri, May 1, 1998	10.63	11.13	10.63	10.88
154	NASDAQ	FARO	Thu, Apr 30, 1998	10.88	11.00	10.75	11.00
153	NASDAQ	FARO	Wed, Apr 29, 1998	11.13	11.13	10.88	11.00
152	NASDAQ	FARO	Tue, Apr 28, 1998	11.25	11.50	11.00	11.13
151	NASDAQ	FARO	Mon, Apr 27, 1998	11.00	11.25	10.75	11.00
150	NASDAQ	FARO	Fri, Apr 24, 1998	12.00	12.38	11.13	11.13
149	NASDAQ	FARO	Thu, Apr 23, 1998	11.75	11.75	11.50	11.63
148	NASDAQ	FARO	Wed, Apr 22, 1998	11.75	11.75	11.50	11.50
147	NASDAQ	FARO	Tue, Apr 21, 1998	11.88	12.00	11.38	11.50
146	NASDAQ	FARO	Mon, Apr 20, 1998	11.75	12.50	11.38	12.00
145	NASDAQ	FARO	Fri, Apr 17, 1998	11.00	12.25	10.38	11.50
144	NASDAQ	FARO	Thu, Apr 16, 1998	10.44	10.75	10.00	10.56
143	NASDAQ	FARO	Wed, Apr 15, 1998	11.13	11.13	9.25	10.25
142	NASDAQ	FARO	Tue, Apr 14, 1998	11.25	11.25	10.75	10.75
141	NASDAQ	FARO	Mon, Apr 13, 1998	11.25	11.25	11.06	11.25
140	NASDAQ	FARO	Thu, Apr 9, 1998	11.00	11.25	11.00	11.19
139	NASDAQ	FARO	Wed, Apr 8, 1998	11.00	11.31	11.00	11.00
138	NASDAQ	FARO	Tue, Apr 7, 1998	11.88	11.88	11.00	11.13
137	NASDAQ	FARO	Mon, Apr 6, 1998	12.13	12.13	11.50	11.94
136	NASDAQ	FARO	Fri, Apr 3, 1998	11.88	12.00	11.88	11.88
135	NASDAQ	FARO	Thu, Apr 2, 1998	12.44	12.44	11.44	11.63
134	NASDAQ	FARO	Wed, Apr 1, 1998	12.06	12.44	12.00	12.38
133	NASDAQ	FARO	Tue, Mar 31, 1998	11.38	12.00	11.25	12.00
132	NASDAQ	FARO	Mon, Mar 30, 1998	11.88	11.88	11.25	11.38
131	NASDAQ	FARO	Fri, Mar 27, 1998	11.88	11.88	11.69	11.75
130	NASDAQ	FARO	Thu, Mar 26, 1998	11.75	11.88	11.63	11.88
129	NASDAQ	FARO	Wed, Mar 25, 1998	12.38	12.38	11.63	11.88
128	NASDAQ	FARO	Tue, Mar 24, 1998	13.13	13.19	12.63	12.88
127	NASDAQ	FARO	Mon, Mar 23, 1998	13.19	13.19	12.63	12.63
126	NASDAQ	FARO	Fri, Mar 20, 1998	13.06	13.13	11.88	13.00
125	NASDAQ	FARO	Thu, Mar 19, 1998	12.56	13.13	12.56	12.88
124	NASDAQ	FARO	Wed, Mar 18, 1998	13.25	13.25	12.63	12.63
123	NASDAQ	FARO	Tue, Mar 17, 1998	13.13	13.50	13.00	13.00
122	NASDAQ	FARO	Mon, Mar 16, 1998	14.00	14.50	13.25	13.50
121	NASDAQ	FARO	Fri, Mar 13, 1998	12.88	14.00	12.88	13.63
120	NASDAQ	FARO	Thu, Mar 12, 1998	12.50	13.13	12.38	13.00
119	NASDAQ	FARO	Wed, Mar 11, 1998	13.00	13.00	12.00	12.13
118	NASDAQ	FARO	Tue, Mar 10, 1998	13.25	13.25	12.75	13.00
117	NASDAQ	FARO	Mon, Mar 9, 1998	13.00	13.38	12.88	12.88
116	NASDAQ	FARO	Fri, Mar 6, 1998	13.38	13.63	13.00	13.00
115	NASDAQ	FARO	Thu, Mar 5, 1998	12.75	13.38	12.75	13.13
114	NASDAQ	FARO	Wed, Mar 4, 1998	13.38	13.50	13.25	13.50
113	NASDAQ	FARO	Tue, Mar 3, 1998	13.00	13.25	12.50	13.25
112	NASDAQ	FARO	Mon, Mar 2, 1998	12.75	13.00	12.75	13.00
111	NASDAQ	FARO	Fri, Feb 27, 1998	12.88	13.00	12.50	12.75
110	NASDAQ	FARO	Thu, Feb 26, 1998	13.38	13.63	12.75	13.00
109	NASDAQ	FARO	Wed, Feb 25, 1998	13.25	13.50	13.13	13.50
108	NASDAQ	FARO	Tue, Feb 24, 1998	13.00	13.50	13.00	13.50
107	NASDAQ	FARO	Mon, Feb 23, 1998	13.38	13.38	13.00	13.38
106	NASDAQ	FARO	Fri, Feb 20, 1998	13.50	13.50	12.63	13.50
105	NASDAQ	FARO	Thu, Feb 19, 1998	13.63	13.63	13.13	13.50
104	NASDAQ	FARO	Wed, Feb 18, 1998	14.00	14.50	12.75	13.56
103	NASDAQ	FARO	Tue, Feb 17, 1998	11.63	13.25	11.50	13.00
102	NASDAQ	FARO	Fri, Feb 13, 1998	11.63	11.63	11.38	11.50
101	NASDAQ	FARO	Thu, Feb 12, 1998	11.25	11.63	11.25	11.63
100	NASDAQ	FARO	Wed, Feb 11, 1998	11.69	11.69	11.00	11.25
99	NASDAQ	FARO	Tue, Feb 10, 1998	11.75	11.88	11.50	11.50
98	NASDAQ	FARO	Mon, Feb 9, 1998	12.00	12.00	11.75	11.81
97	NASDAQ	FARO	Fri, Feb 6, 1998	11.88	12.00	11.75	11.88
96	NASDAQ	FARO	Thu, Feb 5, 1998	11.25	11.88	11.25	11.75
95	NASDAQ	FARO	Wed, Feb 4, 1998	11.19	11.63	10.81	11.63
94	NASDAQ	FARO	Tue, Feb 3, 1998	11.63	11.63	11.19	11.50
93	NASDAQ	FARO	Mon, Feb 2, 1998	12.00	12.00	11.50	11.50
92	NASDAQ	FARO	Fri, Jan 30, 1998	11.75	12.00	11.75	11.88
91	NASDAQ	FARO	Thu, Jan 29, 1998	12.00	12.00	11.75	11.75
90	NASDAQ	FARO	Wed, Jan 28, 1998	12.00	12.00	11.75	11.75
89	NASDAQ	FARO	Tue, Jan 27, 1998	12.00	12.06	12.00	12.00
88	NASDAQ	FARO	Mon, Jan 26, 1998	12.00	12.13	12.00	12.13
87	NASDAQ	FARO	Fri, Jan 23, 1998	12.00	12.25	12.00	12.13
86	NASDAQ	FARO	Thu, Jan 22, 1998	12.00	12.25	12.00	12.13
85	NASDAQ	FARO	Wed, Jan 21, 1998	12.25	12.25	12.00	12.25
84	NASDAQ	FARO	Tue, Jan 20, 1998	11.25	12.50	11.25	12.25
83	NASDAQ	FARO	Fri, Jan 16, 1998	10.88	12.00	10.88	12.00
82	NASDAQ	FARO	Thu, Jan 15, 1998	11.25	11.25	10.75	10.94
81	NASDAQ	FARO	Wed, Jan 14, 1998	11.00	11.25	10.63	11.25
80	NASDAQ	FARO	Tue, Jan 13, 1998	11.00	11.25	10.63	10.88
79	NASDAQ	FARO	Mon, Jan 12, 1998	10.50	11.25	10.00	11.25
78	NASDAQ	FARO	Fri, Jan 9, 1998	11.75	11.75	10.75	10.75
77	NASDAQ	FARO	Thu, Jan 8, 1998	12.00	12.13	11.63	11.88
76	NASDAQ	FARO	Wed, Jan 7, 1998	13.00	13.00	12.00	12.13
75	NASDAQ	FARO	Tue, Jan 6, 1998	13.38	13.38	12.88	12.88
74	NASDAQ	FARO	Mon, Jan 5, 1998	13.13	13.13	12.75	12.88
73	NASDAQ	FARO	Fri, Jan 2, 1998	12.63	13.00	12.13	13.00
72	NASDAQ	FARO	Wed, Dec 31, 1997	11.63	12.63	11.00	11.63
71	NASDAQ	FARO	Tue, Dec 30, 1997	10.38	11.50	10.00	11.00
70	NASDAQ	FARO	Mon, Dec 29, 1997	9.63	10.50	9.63	10.38
69	NASDAQ	FARO	Fri, Dec 26, 1997	9.50	9.75	9.50	9.50
68	NASDAQ	FARO	Wed, Dec 24, 1997	9.75	10.13	9.38	9.50
67	NASDAQ	FARO	Tue, Dec 23, 1997	10.63	10.63	9.75	9.75
66	NASDAQ	FARO	Mon, Dec 22, 1997	10.75	11.00	10.63	10.63
65	NASDAQ	FARO	Fri, Dec 19, 1997	10.75	11.00	10.75	10.81
64	NASDAQ	FARO	Thu, Dec 18, 1997	10.88	11.25	10.75	10.88
63	NASDAQ	FARO	Wed, Dec 17, 1997	11.13	11.25	11.13	11.25
62	NASDAQ	FARO	Tue, Dec 16, 1997	11.25	11.75	11.13	11.13
61	NASDAQ	FARO	Mon, Dec 15, 1997	11.25	11.63	11.25	11.63
60	NASDAQ	FARO	Fri, Dec 12, 1997	11.38	11.75	11.38	11.75
59	NASDAQ	FARO	Thu, Dec 11, 1997	11.63	11.63	10.75	11.25
58	NASDAQ	FARO	Wed, Dec 10, 1997	11.75	11.75	11.38	11.38
57	NASDAQ	FARO	Tue, Dec 9, 1997	11.25	11.88	10.75	11.50
56	NASDAQ	FARO	Mon, Dec 8, 1997	11.50	11.50	11.25	11.25
55	NASDAQ	FARO	Fri, Dec 5, 1997	11.75	11.75	11.00	11.38
54	NASDAQ	FARO	Thu, Dec 4, 1997	11.88	12.13	11.88	11.88
53	NASDAQ	FARO	Wed, Dec 3, 1997	11.88	12.13	11.88	11.88
52	NASDAQ	FARO	Tue, Dec 2, 1997	12.25	12.38	12.00	12.00
51	NASDAQ	FARO	Mon, Dec 1, 1997	12.25	12.38	12.13	12.38
50	NASDAQ	FARO	Wed, Nov 26, 1997	12.13	12.63	12.00	12.38
49	NASDAQ	FARO	Tue, Nov 25, 1997	12.63	12.63	12.13	12.25
48	NASDAQ	FARO	Mon, Nov 24, 1997	12.75	12.75	12.13	12.25
47	NASDAQ	FARO	Fri, Nov 21, 1997	12.00	13.00	12.00	12.75
46	NASDAQ	FARO	Thu, Nov 20, 1997	12.25	12.25	11.25	11.75
45	NASDAQ	FARO	Wed, Nov 19, 1997	12.00	12.25	11.75	11.88
44	NASDAQ	FARO	Tue, Nov 18, 1997	12.00	12.13	11.50	11.75
43	NASDAQ	FARO	Mon, Nov 17, 1997	12.38	12.38	11.38	11.88
42	NASDAQ	FARO	Fri, Nov 14, 1997	12.50	12.88	12.00	12.38
41	NASDAQ	FARO	Thu, Nov 13, 1997	12.25	13.00	12.25	12.63
40	NASDAQ	FARO	Wed, Nov 12, 1997	12.75	13.00	12.19	12.25
39	NASDAQ	FARO	Tue, Nov 11, 1997	12.88	13.25	12.75	12.75
38	NASDAQ	FARO	Mon, Nov 10, 1997	12.88	13.50	12.88	12.88
37	NASDAQ	FARO	Fri, Nov 7, 1997	13.13	13.13	12.50	13.00
36	NASDAQ	FARO	Thu, Nov 6, 1997	13.75	13.75	13.13	13.13
35	NASDAQ	FARO	Wed, Nov 5, 1997	13.88	14.00	13.50	13.63
34	NASDAQ	FARO	Tue, Nov 4, 1997	14.13	14.13	13.75	14.00
33	NASDAQ	FARO	Mon, Nov 3, 1997	13.50	14.13	13.50	14.00
32	NASDAQ	FARO	Fri, Oct 31, 1997	14.13	14.25	13.50	13.63
31	NASDAQ	FARO	Thu, Oct 30, 1997	13.50	14.50	13.50	14.13
30	NASDAQ	FARO	Wed, Oct 29, 1997	14.75	14.75	14.00	14.00
29	NASDAQ	FARO	Tue, Oct 28, 1997	13.25	13.75	11.63	13.75
28	NASDAQ	FARO	Mon, Oct 27, 1997	14.13	14.63	13.38	13.50
27	NASDAQ	FARO	Fri, Oct 24, 1997	15.00	15.13	14.75	15.00
26	NASDAQ	FARO	Thu, Oct 23, 1997	15.38	15.38	14.38	15.00
25	NASDAQ	FARO	Wed, Oct 22, 1997	15.00	15.50	14.75	15.00
24	NASDAQ	FARO	Tue, Oct 21, 1997	15.19	15.25	14.75	15.00
23	NASDAQ	FARO	Mon, Oct 20, 1997	14.63	15.50	14.63	14.75
22	NASDAQ	FARO	Fri, Oct 17, 1997	15.00	15.50	14.19	15.00
21	NASDAQ	FARO	Thu, Oct 16, 1997	17.00	17.00	15.00	15.06
20	NASDAQ	FARO	Wed, Oct 15, 1997	17.00	17.25	16.75	16.88
19	NASDAQ	FARO	Tue, Oct 14, 1997	17.13	17.25	16.75	17.00
18	NASDAQ	FARO	Mon, Oct 13, 1997	16.88	17.25	16.88	17.00
17	NASDAQ	FARO	Fri, Oct 10, 1997	17.25	17.50	16.88	17.13
16	NASDAQ	FARO	Thu, Oct 9, 1997	17.38	17.63	17.13	17.38
15	NASDAQ	FARO	Wed, Oct 8, 1997	17.38	18.00	17.25	17.38
14	NASDAQ	FARO	Tue, Oct 7, 1997	17.00	17.38	17.00	17.13
13	NASDAQ	FARO	Mon, Oct 6, 1997	17.00	17.38	16.88	17.19
12	NASDAQ	FARO	Fri, Oct 3, 1997	16.88	17.00	16.75	16.88
11	NASDAQ	FARO	Thu, Oct 2, 1997	16.88	17.25	16.50	16.50
10	NASDAQ	FARO	Wed, Oct 1, 1997	16.63	17.50	16.50	16.88
9	NASDAQ	FARO	Tue, Sep 30, 1997	16.25	16.63	16.13	16.38
8	NASDAQ	FARO	Mon, Sep 29, 1997	17.00	17.13	16.25	16.38
7	NASDAQ	FARO	Fri, Sep 26, 1997	17.00	17.13	17.00	17.13
6	NASDAQ	FARO	Thu, Sep 25, 1997	17.00	17.13	17.00	17.13
5	NASDAQ	FARO	Wed, Sep 24, 1997	17.50	17.88	16.88	17.13
4	NASDAQ	FARO	Tue, Sep 23, 1997	17.88	17.88	17.50	17.50
3	NASDAQ	FARO	Mon, Sep 22, 1997	17.88	17.88	17.25	17.56
2	NASDAQ	FARO	Fri, Sep 19, 1997	16.13	18.13	15.38	17.38
1	NASDAQ	FARO	Thu, Sep 18, 1997	14.50	16.38	14.50	16.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Faro Technologies Inc NASDAQ:FARO 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