First Business Financial Services Inc NASDAQ:FBIZ Historical Prices

Below are the 3982 trading days of historical prices for FBIZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3982	NASDAQ	FBIZ	Fri, Apr 19, 2024	32.86	34.65	32.86	34.30
3981	NASDAQ	FBIZ	Thu, Apr 18, 2024	33.15	33.33	32.56	33.33
3980	NASDAQ	FBIZ	Wed, Apr 17, 2024	33.18	33.25	32.76	32.88
3979	NASDAQ	FBIZ	Tue, Apr 16, 2024	33.01	33.40	33.01	33.16
3978	NASDAQ	FBIZ	Mon, Apr 15, 2024	35.26	35.26	33.16	33.37
3977	NASDAQ	FBIZ	Fri, Apr 12, 2024	34.31	34.45	33.63	34.05
3976	NASDAQ	FBIZ	Thu, Apr 11, 2024	34.29	35.44	34.00	34.25
3975	NASDAQ	FBIZ	Wed, Apr 10, 2024	34.32	34.99	34.02	34.75
3974	NASDAQ	FBIZ	Tue, Apr 9, 2024	35.08	35.45	34.47	35.25
3973	NASDAQ	FBIZ	Mon, Apr 8, 2024	34.88	35.31	34.67	35.31
3972	NASDAQ	FBIZ	Fri, Apr 5, 2024	35.04	35.84	34.85	35.33
3971	NASDAQ	FBIZ	Thu, Apr 4, 2024	35.00	35.72	35.00	35.40
3970	NASDAQ	FBIZ	Wed, Apr 3, 2024	34.52	35.15	34.39	34.89
3969	NASDAQ	FBIZ	Tue, Apr 2, 2024	35.83	35.83	34.63	34.71
3968	NASDAQ	FBIZ	Mon, Apr 1, 2024	36.24	36.60	36.05	36.08
3967	NASDAQ	FBIZ	Thu, Mar 28, 2024	37.00	37.50	36.25	37.50
3966	NASDAQ	FBIZ	Wed, Mar 27, 2024	36.03	36.67	35.27	36.67
3965	NASDAQ	FBIZ	Tue, Mar 26, 2024	35.45	35.70	35.03	35.03
3964	NASDAQ	FBIZ	Mon, Mar 25, 2024	34.76	35.83	33.01	35.39
3963	NASDAQ	FBIZ	Fri, Mar 22, 2024	35.90	35.90	34.83	34.83
3962	NASDAQ	FBIZ	Thu, Mar 21, 2024	35.77	35.86	34.48	35.86
3961	NASDAQ	FBIZ	Wed, Mar 20, 2024	33.91	36.17	33.91	35.67
3960	NASDAQ	FBIZ	Tue, Mar 19, 2024	34.00	34.21	33.41	34.05
3959	NASDAQ	FBIZ	Mon, Mar 18, 2024	34.00	34.00	33.32	33.51
3958	NASDAQ	FBIZ	Fri, Mar 15, 2024	33.20	34.42	33.20	33.98
3957	NASDAQ	FBIZ	Thu, Mar 14, 2024	34.40	34.40	33.41	33.68
3956	NASDAQ	FBIZ	Wed, Mar 13, 2024	34.66	34.92	34.41	34.53
3955	NASDAQ	FBIZ	Tue, Mar 12, 2024	34.61	34.61	34.61	34.61
3954	NASDAQ	FBIZ	Mon, Mar 11, 2024	34.89	34.94	34.65	34.70
3953	NASDAQ	FBIZ	Fri, Mar 8, 2024	34.85	34.88	34.40	34.82
3952	NASDAQ	FBIZ	Thu, Mar 7, 2024	34.55	34.73	34.31	34.31
3951	NASDAQ	FBIZ	Wed, Mar 6, 2024	33.94	34.41	33.70	34.41
3950	NASDAQ	FBIZ	Tue, Mar 5, 2024	33.93	34.64	33.93	34.26
3949	NASDAQ	FBIZ	Mon, Mar 4, 2024	33.93	34.82	33.43	33.61
3948	NASDAQ	FBIZ	Fri, Mar 1, 2024	35.42	35.43	33.88	34.08
3947	NASDAQ	FBIZ	Thu, Feb 29, 2024	34.55	36.47	34.33	35.28
3946	NASDAQ	FBIZ	Wed, Feb 28, 2024	34.30	34.78	32.73	34.00
3945	NASDAQ	FBIZ	Tue, Feb 27, 2024	34.25	35.13	33.68	34.32
3944	NASDAQ	FBIZ	Mon, Feb 26, 2024	35.06	35.26	34.71	34.71
3943	NASDAQ	FBIZ	Fri, Feb 23, 2024	33.93	35.98	33.93	35.40
3942	NASDAQ	FBIZ	Thu, Feb 22, 2024	35.41	36.56	34.04	35.20
3941	NASDAQ	FBIZ	Wed, Feb 21, 2024	35.64	37.98	34.77	35.62
3940	NASDAQ	FBIZ	Tue, Feb 20, 2024	36.00	36.18	36.00	36.01
3939	NASDAQ	FBIZ	Fri, Feb 16, 2024	37.20	38.07	36.06	36.06
3938	NASDAQ	FBIZ	Thu, Feb 15, 2024	35.42	37.95	35.42	37.34
3937	NASDAQ	FBIZ	Wed, Feb 14, 2024	33.74	35.73	33.74	35.18
3936	NASDAQ	FBIZ	Tue, Feb 13, 2024	35.12	35.12	33.60	33.60
3935	NASDAQ	FBIZ	Mon, Feb 12, 2024	35.27	36.27	35.27	35.83
3934	NASDAQ	FBIZ	Fri, Feb 9, 2024	34.30	35.48	34.20	35.11
3933	NASDAQ	FBIZ	Thu, Feb 8, 2024	33.36	34.46	33.36	34.25
3932	NASDAQ	FBIZ	Wed, Feb 7, 2024	33.15	34.04	32.77	33.38
3931	NASDAQ	FBIZ	Tue, Feb 6, 2024	34.54	35.22	33.81	34.02
3930	NASDAQ	FBIZ	Mon, Feb 5, 2024	34.87	35.43	34.50	34.52
3929	NASDAQ	FBIZ	Fri, Feb 2, 2024	35.32	36.48	34.42	35.21
3928	NASDAQ	FBIZ	Thu, Feb 1, 2024	36.82	36.82	35.45	35.71
3927	NASDAQ	FBIZ	Wed, Jan 31, 2024	38.00	38.30	36.46	36.77
3926	NASDAQ	FBIZ	Tue, Jan 30, 2024	38.01	39.08	38.01	38.58
3925	NASDAQ	FBIZ	Mon, Jan 29, 2024	39.15	39.68	38.21	38.78
3924	NASDAQ	FBIZ	Fri, Jan 26, 2024	39.49	39.89	39.49	39.56
3923	NASDAQ	FBIZ	Thu, Jan 25, 2024	37.39	38.89	37.39	38.87
3922	NASDAQ	FBIZ	Wed, Jan 24, 2024	38.16	38.69	37.81	38.14
3921	NASDAQ	FBIZ	Tue, Jan 23, 2024	38.99	39.22	37.52	37.60
3920	NASDAQ	FBIZ	Mon, Jan 22, 2024	37.82	38.87	37.71	38.54
3919	NASDAQ	FBIZ	Fri, Jan 19, 2024	37.51	37.89	36.79	37.50
3918	NASDAQ	FBIZ	Thu, Jan 18, 2024	36.20	37.86	35.57	37.30
3917	NASDAQ	FBIZ	Wed, Jan 17, 2024	36.20	37.08	35.70	36.83
3916	NASDAQ	FBIZ	Tue, Jan 16, 2024	36.04	36.20	35.41	35.94
3915	NASDAQ	FBIZ	Fri, Jan 12, 2024	37.71	37.71	36.16	36.48
3914	NASDAQ	FBIZ	Thu, Jan 11, 2024	37.57	37.90	37.08	37.28
3913	NASDAQ	FBIZ	Wed, Jan 10, 2024	37.45	37.72	37.05	37.60
3912	NASDAQ	FBIZ	Tue, Jan 9, 2024	37.71	38.27	37.71	38.00
3911	NASDAQ	FBIZ	Mon, Jan 8, 2024	37.90	38.43	37.11	38.24
3910	NASDAQ	FBIZ	Fri, Jan 5, 2024	38.42	39.30	37.99	38.20
3909	NASDAQ	FBIZ	Thu, Jan 4, 2024	39.12	39.49	38.81	38.81
3908	NASDAQ	FBIZ	Wed, Jan 3, 2024	40.36	40.50	38.77	38.92
3907	NASDAQ	FBIZ	Tue, Jan 2, 2024	39.68	40.64	39.68	40.44
3906	NASDAQ	FBIZ	Fri, Dec 29, 2023	41.00	41.00	40.10	40.10
3905	NASDAQ	FBIZ	Thu, Dec 28, 2023	40.45	41.03	40.45	41.03
3904	NASDAQ	FBIZ	Wed, Dec 27, 2023	40.48	40.70	40.01	40.49
3903	NASDAQ	FBIZ	Tue, Dec 26, 2023	39.64	40.67	38.88	40.25
3902	NASDAQ	FBIZ	Fri, Dec 22, 2023	39.55	40.59	39.48	39.65
3901	NASDAQ	FBIZ	Thu, Dec 21, 2023	39.29	39.96	38.20	39.55
3900	NASDAQ	FBIZ	Wed, Dec 20, 2023	39.21	40.08	38.99	39.05
3899	NASDAQ	FBIZ	Tue, Dec 19, 2023	39.48	39.93	39.38	39.66
3898	NASDAQ	FBIZ	Mon, Dec 18, 2023	38.54	39.85	38.01	39.69
3897	NASDAQ	FBIZ	Fri, Dec 15, 2023	37.01	38.74	36.22	38.65
3896	NASDAQ	FBIZ	Thu, Dec 14, 2023	37.58	37.58	36.55	36.86
3895	NASDAQ	FBIZ	Wed, Dec 13, 2023	35.46	37.15	35.36	37.15
3894	NASDAQ	FBIZ	Tue, Dec 12, 2023	35.65	35.65	34.74	35.12
3893	NASDAQ	FBIZ	Mon, Dec 11, 2023	35.92	36.10	35.17	35.60
3892	NASDAQ	FBIZ	Fri, Dec 8, 2023	35.46	36.00	35.42	35.93
3891	NASDAQ	FBIZ	Thu, Dec 7, 2023	34.74	35.40	34.74	35.40
3890	NASDAQ	FBIZ	Wed, Dec 6, 2023	35.85	36.20	34.60	35.10
3889	NASDAQ	FBIZ	Tue, Dec 5, 2023	35.96	36.36	35.60	35.65
3888	NASDAQ	FBIZ	Mon, Dec 4, 2023	36.20	36.74	35.37	36.74
3887	NASDAQ	FBIZ	Fri, Dec 1, 2023	35.25	36.50	35.11	35.99
3886	NASDAQ	FBIZ	Thu, Nov 30, 2023	34.95	35.15	34.64	34.98
3885	NASDAQ	FBIZ	Wed, Nov 29, 2023	34.06	34.66	33.98	34.50
3884	NASDAQ	FBIZ	Tue, Nov 28, 2023	34.04	34.07	33.59	33.78
3883	NASDAQ	FBIZ	Mon, Nov 27, 2023	33.47	34.04	33.47	34.03
3882	NASDAQ	FBIZ	Fri, Nov 24, 2023	34.28	34.28	34.05	34.05
3881	NASDAQ	FBIZ	Wed, Nov 22, 2023	34.00	34.28	34.00	34.28
3880	NASDAQ	FBIZ	Tue, Nov 21, 2023	33.71	34.49	33.15	33.64
3879	NASDAQ	FBIZ	Mon, Nov 20, 2023	34.08	34.89	34.08	34.27
3878	NASDAQ	FBIZ	Fri, Nov 17, 2023	34.84	35.27	34.10	35.09
3877	NASDAQ	FBIZ	Thu, Nov 16, 2023	34.38	34.91	33.41	34.30
3876	NASDAQ	FBIZ	Wed, Nov 15, 2023	34.69	35.09	34.00	34.03
3875	NASDAQ	FBIZ	Tue, Nov 14, 2023	33.49	35.69	33.49	35.30
3874	NASDAQ	FBIZ	Mon, Nov 13, 2023	32.47	32.60	32.31	32.31
3873	NASDAQ	FBIZ	Fri, Nov 10, 2023	32.28	32.48	32.28	32.47
3872	NASDAQ	FBIZ	Thu, Nov 9, 2023	31.90	32.26	31.90	32.26
3871	NASDAQ	FBIZ	Wed, Nov 8, 2023	31.89	31.89	31.53	31.88
3870	NASDAQ	FBIZ	Tue, Nov 7, 2023	32.22	32.22	31.71	31.97
3869	NASDAQ	FBIZ	Mon, Nov 6, 2023	33.20	33.20	31.83	32.20
3868	NASDAQ	FBIZ	Fri, Nov 3, 2023	32.99	33.43	32.71	33.00
3867	NASDAQ	FBIZ	Thu, Nov 2, 2023	31.48	32.48	31.39	32.13
3866	NASDAQ	FBIZ	Wed, Nov 1, 2023	30.69	31.34	30.69	31.08
3865	NASDAQ	FBIZ	Tue, Oct 31, 2023	30.50	31.08	30.50	30.70
3864	NASDAQ	FBIZ	Mon, Oct 30, 2023	30.44	31.49	29.80	30.61
3863	NASDAQ	FBIZ	Fri, Oct 27, 2023	29.57	30.02	29.33	29.60
3862	NASDAQ	FBIZ	Thu, Oct 26, 2023	29.83	30.35	29.83	30.35
3861	NASDAQ	FBIZ	Wed, Oct 25, 2023	29.74	29.85	28.67	29.28
3860	NASDAQ	FBIZ	Tue, Oct 24, 2023	28.50	29.70	28.50	29.70
3859	NASDAQ	FBIZ	Mon, Oct 23, 2023	28.36	29.76	28.36	29.46
3858	NASDAQ	FBIZ	Fri, Oct 20, 2023	29.60	29.71	28.96	29.40
3857	NASDAQ	FBIZ	Thu, Oct 19, 2023	30.00	30.00	29.45	29.45
3856	NASDAQ	FBIZ	Wed, Oct 18, 2023	30.54	30.54	29.67	29.92
3855	NASDAQ	FBIZ	Tue, Oct 17, 2023	30.36	31.15	30.18	30.43
3854	NASDAQ	FBIZ	Mon, Oct 16, 2023	30.15	30.50	30.00	30.36
3853	NASDAQ	FBIZ	Fri, Oct 13, 2023	30.81	30.81	29.88	30.25
3852	NASDAQ	FBIZ	Thu, Oct 12, 2023	30.99	30.99	30.66	30.83
3851	NASDAQ	FBIZ	Wed, Oct 11, 2023	30.95	31.20	30.92	31.07
3850	NASDAQ	FBIZ	Tue, Oct 10, 2023	29.96	30.78	29.95	30.47
3849	NASDAQ	FBIZ	Mon, Oct 9, 2023	29.93	30.43	29.93	29.96
3848	NASDAQ	FBIZ	Fri, Oct 6, 2023	29.83	30.50	29.83	30.15
3847	NASDAQ	FBIZ	Thu, Oct 5, 2023	30.01	30.14	29.72	30.12
3846	NASDAQ	FBIZ	Wed, Oct 4, 2023	29.32	29.66	29.28	29.31
3845	NASDAQ	FBIZ	Tue, Oct 3, 2023	29.26	29.56	29.26	29.28
3844	NASDAQ	FBIZ	Mon, Oct 2, 2023	29.79	29.79	29.64	29.66
3843	NASDAQ	FBIZ	Fri, Sep 29, 2023	29.74	30.01	29.69	30.01
3842	NASDAQ	FBIZ	Thu, Sep 28, 2023	29.80	29.92	29.63	29.63
3841	NASDAQ	FBIZ	Wed, Sep 27, 2023	29.52	29.53	29.52	29.53
3840	NASDAQ	FBIZ	Tue, Sep 26, 2023	29.84	29.94	29.46	29.46
3839	NASDAQ	FBIZ	Mon, Sep 25, 2023	29.84	29.86	29.60	29.62
3838	NASDAQ	FBIZ	Fri, Sep 22, 2023	29.98	29.98	29.75	29.75
3837	NASDAQ	FBIZ	Thu, Sep 21, 2023	30.04	30.09	30.04	30.09
3836	NASDAQ	FBIZ	Wed, Sep 20, 2023	30.83	30.83	30.04	30.06
3835	NASDAQ	FBIZ	Tue, Sep 19, 2023	29.83	30.27	29.76	29.93
3834	NASDAQ	FBIZ	Mon, Sep 18, 2023	30.41	31.37	30.15	30.15
3833	NASDAQ	FBIZ	Fri, Sep 15, 2023	31.04	31.04	30.56	30.56
3832	NASDAQ	FBIZ	Thu, Sep 14, 2023	30.72	31.03	30.61	31.03
3831	NASDAQ	FBIZ	Wed, Sep 13, 2023	31.05	31.05	30.51	30.58
3830	NASDAQ	FBIZ	Tue, Sep 12, 2023	30.97	31.37	30.90	30.90
3829	NASDAQ	FBIZ	Mon, Sep 11, 2023	31.05	31.05	31.05	31.05
3828	NASDAQ	FBIZ	Fri, Sep 8, 2023	31.38	31.64	31.06	31.43
3827	NASDAQ	FBIZ	Thu, Sep 7, 2023	30.98	31.68	30.89	31.10
3826	NASDAQ	FBIZ	Wed, Sep 6, 2023	30.46	31.89	30.46	30.87
3825	NASDAQ	FBIZ	Tue, Sep 5, 2023	32.26	32.26	31.50	31.50
3824	NASDAQ	FBIZ	Fri, Sep 1, 2023	31.53	32.79	31.53	32.68
3823	NASDAQ	FBIZ	Thu, Aug 31, 2023	31.15	31.53	30.90	31.53
3822	NASDAQ	FBIZ	Wed, Aug 30, 2023	31.34	31.56	30.90	30.90
3821	NASDAQ	FBIZ	Tue, Aug 29, 2023	32.19	32.29	31.10	31.68
3820	NASDAQ	FBIZ	Mon, Aug 28, 2023	31.85	32.64	31.85	32.32
3819	NASDAQ	FBIZ	Fri, Aug 25, 2023	31.61	32.21	31.54	31.85
3818	NASDAQ	FBIZ	Thu, Aug 24, 2023	32.10	32.38	31.75	31.89
3817	NASDAQ	FBIZ	Wed, Aug 23, 2023	32.80	32.83	32.20	32.20
3816	NASDAQ	FBIZ	Tue, Aug 22, 2023	31.90	33.00	31.16	32.52
3815	NASDAQ	FBIZ	Mon, Aug 21, 2023	31.26	31.82	31.04	31.82
3814	NASDAQ	FBIZ	Fri, Aug 18, 2023	32.17	32.71	30.97	31.15
3813	NASDAQ	FBIZ	Thu, Aug 17, 2023	32.95	33.71	32.29	32.31
3812	NASDAQ	FBIZ	Wed, Aug 16, 2023	32.00	32.76	32.00	32.10
3811	NASDAQ	FBIZ	Tue, Aug 15, 2023	33.01	33.16	32.55	32.77
3810	NASDAQ	FBIZ	Mon, Aug 14, 2023	33.50	33.50	32.50	33.10
3809	NASDAQ	FBIZ	Fri, Aug 11, 2023	33.59	33.59	33.39	33.54
3808	NASDAQ	FBIZ	Thu, Aug 10, 2023	33.83	33.83	33.61	33.61
3807	NASDAQ	FBIZ	Wed, Aug 9, 2023	34.44	34.48	34.21	34.21
3806	NASDAQ	FBIZ	Tue, Aug 8, 2023	33.51	34.48	33.40	34.35
3805	NASDAQ	FBIZ	Mon, Aug 7, 2023	33.03	34.59	33.03	34.30
3804	NASDAQ	FBIZ	Fri, Aug 4, 2023	34.44	34.44	33.76	33.88
3803	NASDAQ	FBIZ	Thu, Aug 3, 2023	34.17	35.04	34.08	34.59
3802	NASDAQ	FBIZ	Wed, Aug 2, 2023	33.70	34.41	33.24	33.91
3801	NASDAQ	FBIZ	Tue, Aug 1, 2023	33.72	33.99	33.10	33.88
3800	NASDAQ	FBIZ	Mon, Jul 31, 2023	34.25	34.25	32.81	33.99
3799	NASDAQ	FBIZ	Fri, Jul 28, 2023	34.00	34.19	33.98	34.16
3798	NASDAQ	FBIZ	Thu, Jul 27, 2023	34.05	34.34	33.63	33.99
3797	NASDAQ	FBIZ	Wed, Jul 26, 2023	33.36	34.48	33.36	34.05
3796	NASDAQ	FBIZ	Tue, Jul 25, 2023	32.61	33.77	32.57	33.06
3795	NASDAQ	FBIZ	Mon, Jul 24, 2023	32.33	32.94	32.33	32.70
3794	NASDAQ	FBIZ	Fri, Jul 21, 2023	32.50	32.50	31.84	32.11
3793	NASDAQ	FBIZ	Thu, Jul 20, 2023	31.89	32.50	31.35	32.50
3792	NASDAQ	FBIZ	Wed, Jul 19, 2023	31.16	32.00	31.05	32.00
3791	NASDAQ	FBIZ	Tue, Jul 18, 2023	29.95	31.41	29.60	31.29
3790	NASDAQ	FBIZ	Mon, Jul 17, 2023	29.70	30.24	29.70	29.92
3789	NASDAQ	FBIZ	Fri, Jul 14, 2023	29.96	29.96	29.31	29.34
3788	NASDAQ	FBIZ	Thu, Jul 13, 2023	29.92	29.98	29.83	29.83
3787	NASDAQ	FBIZ	Wed, Jul 12, 2023	29.50	30.20	29.23	29.42
3786	NASDAQ	FBIZ	Tue, Jul 11, 2023	29.86	29.90	28.88	29.09
3785	NASDAQ	FBIZ	Mon, Jul 10, 2023	30.22	30.22	29.30	29.83
3784	NASDAQ	FBIZ	Fri, Jul 7, 2023	29.18	29.60	29.18	29.60
3783	NASDAQ	FBIZ	Thu, Jul 6, 2023	29.19	29.20	28.40	28.95
3782	NASDAQ	FBIZ	Wed, Jul 5, 2023	29.95	30.15	29.36	29.36
3781	NASDAQ	FBIZ	Mon, Jul 3, 2023	29.21	29.97	29.21	29.97
3780	NASDAQ	FBIZ	Fri, Jun 30, 2023	29.89	29.89	29.09	29.49
3779	NASDAQ	FBIZ	Thu, Jun 29, 2023	29.60	29.96	29.44	29.80
3778	NASDAQ	FBIZ	Wed, Jun 28, 2023	29.41	29.60	29.07	29.50
3777	NASDAQ	FBIZ	Tue, Jun 27, 2023	29.49	29.94	29.30	29.44
3776	NASDAQ	FBIZ	Mon, Jun 26, 2023	29.08	29.66	29.04	29.25
3775	NASDAQ	FBIZ	Fri, Jun 23, 2023	29.26	29.65	28.59	29.29
3774	NASDAQ	FBIZ	Thu, Jun 22, 2023	30.21	30.31	29.34	29.59
3773	NASDAQ	FBIZ	Wed, Jun 21, 2023	30.41	30.76	30.16	30.16
3772	NASDAQ	FBIZ	Tue, Jun 20, 2023	29.97	30.57	29.62	30.43
3771	NASDAQ	FBIZ	Fri, Jun 16, 2023	30.47	30.72	29.70	29.97
3770	NASDAQ	FBIZ	Thu, Jun 15, 2023	30.13	30.75	29.83	30.19
3769	NASDAQ	FBIZ	Wed, Jun 14, 2023	32.00	32.00	29.75	30.11
3768	NASDAQ	FBIZ	Tue, Jun 13, 2023	31.21	31.48	31.00	31.37
3767	NASDAQ	FBIZ	Mon, Jun 12, 2023	30.50	31.34	30.29	30.61
3766	NASDAQ	FBIZ	Fri, Jun 9, 2023	30.64	30.64	30.06	30.10
3765	NASDAQ	FBIZ	Thu, Jun 8, 2023	31.29	31.30	30.60	30.99
3764	NASDAQ	FBIZ	Wed, Jun 7, 2023	29.53	31.29	29.41	31.06
3763	NASDAQ	FBIZ	Tue, Jun 6, 2023	27.56	29.45	27.04	29.29
3762	NASDAQ	FBIZ	Mon, Jun 5, 2023	28.54	28.54	27.27	27.36
3761	NASDAQ	FBIZ	Fri, Jun 2, 2023	27.35	28.73	27.35	28.51
3760	NASDAQ	FBIZ	Thu, Jun 1, 2023	27.07	27.54	26.89	26.89
3759	NASDAQ	FBIZ	Wed, May 31, 2023	27.26	27.26	26.56	26.77
3758	NASDAQ	FBIZ	Tue, May 30, 2023	27.54	28.13	27.08	27.50
3757	NASDAQ	FBIZ	Fri, May 26, 2023	27.32	27.79	27.25	27.65
3756	NASDAQ	FBIZ	Thu, May 25, 2023	27.95	28.00	27.14	27.35
3755	NASDAQ	FBIZ	Wed, May 24, 2023	27.40	28.39	27.40	28.06
3754	NASDAQ	FBIZ	Tue, May 23, 2023	27.33	28.30	27.33	28.06
3753	NASDAQ	FBIZ	Mon, May 22, 2023	26.63	27.39	26.63	27.30
3752	NASDAQ	FBIZ	Fri, May 19, 2023	27.53	28.15	26.72	26.75
3751	NASDAQ	FBIZ	Thu, May 18, 2023	26.76	27.47	25.87	27.13
3750	NASDAQ	FBIZ	Wed, May 17, 2023	25.62	26.66	25.62	26.57
3749	NASDAQ	FBIZ	Tue, May 16, 2023	25.50	25.84	25.40	25.51
3748	NASDAQ	FBIZ	Mon, May 15, 2023	25.21	25.87	25.01	25.45
3747	NASDAQ	FBIZ	Fri, May 12, 2023	25.02	25.35	24.57	25.24
3746	NASDAQ	FBIZ	Thu, May 11, 2023	25.38	25.55	24.99	25.24
3745	NASDAQ	FBIZ	Wed, May 10, 2023	25.74	25.74	25.03	25.56
3744	NASDAQ	FBIZ	Tue, May 9, 2023	25.49	25.49	24.67	25.32
3743	NASDAQ	FBIZ	Mon, May 8, 2023	25.74	26.79	25.10	25.38
3742	NASDAQ	FBIZ	Fri, May 5, 2023	26.00	26.29	25.56	26.02
3741	NASDAQ	FBIZ	Thu, May 4, 2023	25.84	26.35	25.25	25.77
3740	NASDAQ	FBIZ	Wed, May 3, 2023	26.17	27.28	25.96	26.12
3739	NASDAQ	FBIZ	Tue, May 2, 2023	27.41	29.34	25.67	26.05
3738	NASDAQ	FBIZ	Mon, May 1, 2023	28.50	29.29	27.31	27.50
3737	NASDAQ	FBIZ	Fri, Apr 28, 2023	29.45	29.94	28.54	28.69
3736	NASDAQ	FBIZ	Thu, Apr 27, 2023	28.86	28.98	28.43	28.78
3735	NASDAQ	FBIZ	Wed, Apr 26, 2023	27.71	28.40	27.71	28.21
3734	NASDAQ	FBIZ	Tue, Apr 25, 2023	28.15	28.50	27.95	27.95
3733	NASDAQ	FBIZ	Mon, Apr 24, 2023	28.90	29.08	28.28	28.31
3732	NASDAQ	FBIZ	Fri, Apr 21, 2023	29.16	29.59	29.00	29.05
3731	NASDAQ	FBIZ	Thu, Apr 20, 2023	29.64	29.64	29.00	29.34
3730	NASDAQ	FBIZ	Wed, Apr 19, 2023	29.05	29.88	29.05	29.67
3729	NASDAQ	FBIZ	Tue, Apr 18, 2023	29.20	29.20	28.76	28.96
3728	NASDAQ	FBIZ	Mon, Apr 17, 2023	28.55	29.13	28.38	29.13
3727	NASDAQ	FBIZ	Fri, Apr 14, 2023	29.10	29.10	28.11	28.61
3726	NASDAQ	FBIZ	Thu, Apr 13, 2023	28.66	28.88	28.35	28.75
3725	NASDAQ	FBIZ	Wed, Apr 12, 2023	28.94	28.94	28.56	28.62
3724	NASDAQ	FBIZ	Tue, Apr 11, 2023	29.15	29.20	28.90	29.06
3723	NASDAQ	FBIZ	Mon, Apr 10, 2023	29.55	29.78	28.00	29.09
3722	NASDAQ	FBIZ	Thu, Apr 6, 2023	29.70	30.26	29.35	29.41
3721	NASDAQ	FBIZ	Wed, Apr 5, 2023	29.95	29.95	29.73	29.73
3720	NASDAQ	FBIZ	Tue, Apr 4, 2023	30.72	30.72	29.57	30.05
3719	NASDAQ	FBIZ	Mon, Apr 3, 2023	30.31	30.94	29.87	30.70
3718	NASDAQ	FBIZ	Fri, Mar 31, 2023	31.30	31.30	30.17	30.51
3717	NASDAQ	FBIZ	Thu, Mar 30, 2023	31.50	31.62	30.02	30.17
3716	NASDAQ	FBIZ	Wed, Mar 29, 2023	31.05	31.22	30.88	31.19
3715	NASDAQ	FBIZ	Tue, Mar 28, 2023	31.05	31.46	30.52	30.97
3714	NASDAQ	FBIZ	Mon, Mar 27, 2023	31.14	31.75	30.33	31.14
3713	NASDAQ	FBIZ	Fri, Mar 24, 2023	29.86	30.81	29.86	30.57
3712	NASDAQ	FBIZ	Thu, Mar 23, 2023	31.22	31.50	30.01	30.12
3711	NASDAQ	FBIZ	Wed, Mar 22, 2023	32.17	32.17	30.74	30.80
3710	NASDAQ	FBIZ	Tue, Mar 21, 2023	31.51	32.22	31.18	31.90
3709	NASDAQ	FBIZ	Mon, Mar 20, 2023	30.97	31.40	30.52	30.92
3708	NASDAQ	FBIZ	Fri, Mar 17, 2023	31.13	31.13	30.13	30.65
3707	NASDAQ	FBIZ	Thu, Mar 16, 2023	30.39	31.93	30.26	31.25
3706	NASDAQ	FBIZ	Wed, Mar 15, 2023	30.10	31.16	30.10	30.71
3705	NASDAQ	FBIZ	Tue, Mar 14, 2023	31.15	32.54	30.50	30.98
3704	NASDAQ	FBIZ	Mon, Mar 13, 2023	31.52	31.52	29.61	30.21
3703	NASDAQ	FBIZ	Fri, Mar 10, 2023	33.30	33.30	32.05	32.56
3702	NASDAQ	FBIZ	Thu, Mar 9, 2023	34.90	34.90	33.22	33.28
3701	NASDAQ	FBIZ	Wed, Mar 8, 2023	35.01	35.21	34.88	35.21
3700	NASDAQ	FBIZ	Tue, Mar 7, 2023	35.53	35.59	35.08	35.10
3699	NASDAQ	FBIZ	Mon, Mar 6, 2023	36.08	36.54	35.50	35.54
3698	NASDAQ	FBIZ	Fri, Mar 3, 2023	35.47	35.92	35.45	35.83
3697	NASDAQ	FBIZ	Thu, Mar 2, 2023	35.89	35.89	35.20	35.55
3696	NASDAQ	FBIZ	Wed, Mar 1, 2023	35.32	35.66	35.16	35.35
3695	NASDAQ	FBIZ	Tue, Feb 28, 2023	35.40	35.74	35.40	35.42
3694	NASDAQ	FBIZ	Mon, Feb 27, 2023	34.64	35.79	34.64	35.47
3693	NASDAQ	FBIZ	Fri, Feb 24, 2023	35.54	35.65	34.92	35.55
3692	NASDAQ	FBIZ	Thu, Feb 23, 2023	36.20	36.20	35.75	35.92
3691	NASDAQ	FBIZ	Wed, Feb 22, 2023	36.22	36.34	35.82	35.90
3690	NASDAQ	FBIZ	Tue, Feb 21, 2023	36.47	36.66	36.21	36.31
3689	NASDAQ	FBIZ	Fri, Feb 17, 2023	36.49	37.29	36.33	37.06
3688	NASDAQ	FBIZ	Thu, Feb 16, 2023	36.38	36.81	36.02	36.42
3687	NASDAQ	FBIZ	Wed, Feb 15, 2023	36.60	36.62	35.90	36.38
3686	NASDAQ	FBIZ	Tue, Feb 14, 2023	37.01	37.01	36.41	36.43
3685	NASDAQ	FBIZ	Mon, Feb 13, 2023	36.10	37.17	35.85	36.95
3684	NASDAQ	FBIZ	Fri, Feb 10, 2023	35.52	36.05	35.52	35.85
3683	NASDAQ	FBIZ	Thu, Feb 9, 2023	36.54	36.54	35.54	35.71
3682	NASDAQ	FBIZ	Wed, Feb 8, 2023	36.89	37.00	36.17	36.38
3681	NASDAQ	FBIZ	Tue, Feb 7, 2023	36.24	37.26	36.24	36.84
3680	NASDAQ	FBIZ	Mon, Feb 6, 2023	36.36	36.50	35.90	36.39
3679	NASDAQ	FBIZ	Fri, Feb 3, 2023	35.32	36.48	35.11	36.36
3678	NASDAQ	FBIZ	Thu, Feb 2, 2023	36.04	36.15	35.48	35.95
3677	NASDAQ	FBIZ	Wed, Feb 1, 2023	35.91	36.28	35.62	35.85
3676	NASDAQ	FBIZ	Tue, Jan 31, 2023	35.03	35.85	34.87	35.80
3675	NASDAQ	FBIZ	Mon, Jan 30, 2023	34.61	35.10	34.37	34.76
3674	NASDAQ	FBIZ	Fri, Jan 27, 2023	33.87	35.12	33.87	34.48
3673	NASDAQ	FBIZ	Thu, Jan 26, 2023	34.01	34.01	33.29	33.42
3672	NASDAQ	FBIZ	Wed, Jan 25, 2023	33.76	33.78	33.53	33.75
3671	NASDAQ	FBIZ	Tue, Jan 24, 2023	33.48	34.03	33.28	33.73
3670	NASDAQ	FBIZ	Mon, Jan 23, 2023	33.97	34.14	33.60	33.83
3669	NASDAQ	FBIZ	Fri, Jan 20, 2023	33.08	33.93	32.85	33.93
3668	NASDAQ	FBIZ	Thu, Jan 19, 2023	33.23	33.23	32.56	32.85
3667	NASDAQ	FBIZ	Wed, Jan 18, 2023	35.28	35.28	33.23	33.46
3666	NASDAQ	FBIZ	Tue, Jan 17, 2023	35.45	35.58	35.39	35.46
3665	NASDAQ	FBIZ	Fri, Jan 13, 2023	35.03	35.62	34.94	35.57
3664	NASDAQ	FBIZ	Thu, Jan 12, 2023	35.12	35.39	34.90	35.27
3663	NASDAQ	FBIZ	Wed, Jan 11, 2023	35.15	35.15	34.84	34.91
3662	NASDAQ	FBIZ	Tue, Jan 10, 2023	34.74	35.09	34.74	35.00
3661	NASDAQ	FBIZ	Mon, Jan 9, 2023	36.06	36.06	34.94	34.94
3660	NASDAQ	FBIZ	Fri, Jan 6, 2023	35.80	35.97	35.35	35.95
3659	NASDAQ	FBIZ	Thu, Jan 5, 2023	36.08	36.08	35.69	35.80
3658	NASDAQ	FBIZ	Wed, Jan 4, 2023	36.35	36.68	36.07	36.15
3657	NASDAQ	FBIZ	Tue, Jan 3, 2023	36.51	36.77	35.89	36.24
3656	NASDAQ	FBIZ	Fri, Dec 30, 2022	36.60	36.89	36.30	36.55
3655	NASDAQ	FBIZ	Thu, Dec 29, 2022	36.12	36.72	36.10	36.66
3654	NASDAQ	FBIZ	Wed, Dec 28, 2022	36.59	36.59	36.04	36.17
3653	NASDAQ	FBIZ	Tue, Dec 27, 2022	36.60	36.83	36.47	36.55
3652	NASDAQ	FBIZ	Fri, Dec 23, 2022	35.95	36.55	35.91	36.45
3651	NASDAQ	FBIZ	Thu, Dec 22, 2022	36.72	36.72	35.79	36.11
3650	NASDAQ	FBIZ	Wed, Dec 21, 2022	36.20	37.05	36.17	36.83
3649	NASDAQ	FBIZ	Tue, Dec 20, 2022	35.99	36.32	35.92	36.23
3648	NASDAQ	FBIZ	Mon, Dec 19, 2022	36.97	37.10	35.99	36.15
3647	NASDAQ	FBIZ	Fri, Dec 16, 2022	35.37	37.34	34.99	37.18
3646	NASDAQ	FBIZ	Thu, Dec 15, 2022	37.23	37.23	35.61	35.90
3645	NASDAQ	FBIZ	Wed, Dec 14, 2022	37.58	37.87	37.45	37.45
3644	NASDAQ	FBIZ	Tue, Dec 13, 2022	38.10	38.50	37.65	37.79
3643	NASDAQ	FBIZ	Mon, Dec 12, 2022	37.60	38.06	37.40	37.92
3642	NASDAQ	FBIZ	Fri, Dec 9, 2022	37.45	37.67	37.20	37.56
3641	NASDAQ	FBIZ	Thu, Dec 8, 2022	37.50	37.54	37.31	37.48
3640	NASDAQ	FBIZ	Wed, Dec 7, 2022	37.34	37.70	37.34	37.48
3639	NASDAQ	FBIZ	Tue, Dec 6, 2022	37.76	37.76	37.21	37.66
3638	NASDAQ	FBIZ	Mon, Dec 5, 2022	38.38	38.63	37.44	37.67
3637	NASDAQ	FBIZ	Fri, Dec 2, 2022	38.42	39.00	38.33	38.92
3636	NASDAQ	FBIZ	Thu, Dec 1, 2022	38.12	38.60	38.00	38.47
3635	NASDAQ	FBIZ	Wed, Nov 30, 2022	38.21	38.43	37.36	38.32
3634	NASDAQ	FBIZ	Tue, Nov 29, 2022	38.50	38.52	38.11	38.36
3633	NASDAQ	FBIZ	Mon, Nov 28, 2022	38.76	38.97	38.45	38.49
3632	NASDAQ	FBIZ	Fri, Nov 25, 2022	39.15	39.20	38.90	39.15
3631	NASDAQ	FBIZ	Wed, Nov 23, 2022	39.47	39.59	39.02	39.17
3630	NASDAQ	FBIZ	Tue, Nov 22, 2022	39.52	39.88	39.50	39.59
3629	NASDAQ	FBIZ	Mon, Nov 21, 2022	39.30	39.61	39.30	39.54
3628	NASDAQ	FBIZ	Fri, Nov 18, 2022	39.44	39.66	39.35	39.39
3627	NASDAQ	FBIZ	Thu, Nov 17, 2022	38.68	39.27	38.66	39.25
3626	NASDAQ	FBIZ	Wed, Nov 16, 2022	38.51	39.04	38.51	38.91
3625	NASDAQ	FBIZ	Tue, Nov 15, 2022	38.43	39.19	38.43	38.95
3624	NASDAQ	FBIZ	Mon, Nov 14, 2022	39.17	39.48	38.99	38.99
3623	NASDAQ	FBIZ	Fri, Nov 11, 2022	39.44	39.44	37.96	39.23
3622	NASDAQ	FBIZ	Thu, Nov 10, 2022	39.49	39.74	38.36	39.35
3621	NASDAQ	FBIZ	Wed, Nov 9, 2022	38.94	39.20	38.71	38.83
3620	NASDAQ	FBIZ	Tue, Nov 8, 2022	38.81	39.58	38.81	39.14
3619	NASDAQ	FBIZ	Mon, Nov 7, 2022	38.68	38.92	37.89	38.91
3618	NASDAQ	FBIZ	Fri, Nov 4, 2022	37.54	38.76	37.54	38.76
3617	NASDAQ	FBIZ	Thu, Nov 3, 2022	38.01	38.19	37.14	37.41
3616	NASDAQ	FBIZ	Wed, Nov 2, 2022	38.55	39.12	38.08	38.29
3615	NASDAQ	FBIZ	Tue, Nov 1, 2022	38.17	39.27	37.07	38.73
3614	NASDAQ	FBIZ	Mon, Oct 31, 2022	36.65	38.33	35.98	38.15
3613	NASDAQ	FBIZ	Fri, Oct 28, 2022	36.07	36.74	34.58	36.65
3612	NASDAQ	FBIZ	Thu, Oct 27, 2022	35.16	35.60	35.01	35.29
3611	NASDAQ	FBIZ	Wed, Oct 26, 2022	34.69	35.73	34.65	35.36
3610	NASDAQ	FBIZ	Tue, Oct 25, 2022	33.99	34.68	33.70	34.60
3609	NASDAQ	FBIZ	Mon, Oct 24, 2022	33.83	34.56	33.41	34.03
3608	NASDAQ	FBIZ	Fri, Oct 21, 2022	33.83	34.15	33.46	33.49
3607	NASDAQ	FBIZ	Thu, Oct 20, 2022	34.50	34.50	33.29	33.53
3606	NASDAQ	FBIZ	Wed, Oct 19, 2022	34.37	34.70	33.85	34.40
3605	NASDAQ	FBIZ	Tue, Oct 18, 2022	34.93	35.53	34.22	34.38
3604	NASDAQ	FBIZ	Mon, Oct 17, 2022	34.62	36.92	34.14	34.67
3603	NASDAQ	FBIZ	Fri, Oct 14, 2022	34.13	34.69	34.07	34.24
3602	NASDAQ	FBIZ	Thu, Oct 13, 2022	33.14	34.57	33.12	34.37
3601	NASDAQ	FBIZ	Wed, Oct 12, 2022	33.60	33.60	33.11	33.44
3600	NASDAQ	FBIZ	Tue, Oct 11, 2022	32.39	33.97	32.39	33.53
3599	NASDAQ	FBIZ	Mon, Oct 10, 2022	33.13	33.49	32.86	33.42
3598	NASDAQ	FBIZ	Fri, Oct 7, 2022	33.35	33.43	32.83	33.07
3597	NASDAQ	FBIZ	Thu, Oct 6, 2022	34.05	34.05	33.30	33.41
3596	NASDAQ	FBIZ	Wed, Oct 5, 2022	33.77	34.30	33.77	34.06
3595	NASDAQ	FBIZ	Tue, Oct 4, 2022	33.28	34.22	32.93	33.90
3594	NASDAQ	FBIZ	Mon, Oct 3, 2022	32.79	33.24	32.41	33.10
3593	NASDAQ	FBIZ	Fri, Sep 30, 2022	32.45	32.86	32.31	32.31
3592	NASDAQ	FBIZ	Thu, Sep 29, 2022	32.82	32.82	32.17	32.49
3591	NASDAQ	FBIZ	Wed, Sep 28, 2022	32.68	33.30	32.44	32.95
3590	NASDAQ	FBIZ	Tue, Sep 27, 2022	33.43	33.43	32.09	32.47
3589	NASDAQ	FBIZ	Mon, Sep 26, 2022	33.30	33.40	32.91	33.11
3588	NASDAQ	FBIZ	Fri, Sep 23, 2022	33.55	33.96	33.02	33.32
3587	NASDAQ	FBIZ	Thu, Sep 22, 2022	33.50	34.09	33.34	33.96
3586	NASDAQ	FBIZ	Wed, Sep 21, 2022	34.65	34.65	33.82	33.82
3585	NASDAQ	FBIZ	Tue, Sep 20, 2022	34.04	34.70	34.04	34.55
3584	NASDAQ	FBIZ	Mon, Sep 19, 2022	34.36	34.55	33.92	34.36
3583	NASDAQ	FBIZ	Fri, Sep 16, 2022	33.50	35.28	33.30	34.79
3582	NASDAQ	FBIZ	Thu, Sep 15, 2022	33.42	33.83	33.40	33.55
3581	NASDAQ	FBIZ	Wed, Sep 14, 2022	33.05	33.26	32.78	33.25
3580	NASDAQ	FBIZ	Tue, Sep 13, 2022	33.70	33.70	32.78	32.86
3579	NASDAQ	FBIZ	Mon, Sep 12, 2022	33.60	33.93	33.03	33.90
3578	NASDAQ	FBIZ	Fri, Sep 9, 2022	33.50	33.72	33.19	33.56
3577	NASDAQ	FBIZ	Thu, Sep 8, 2022	32.91	33.18	32.37	33.07
3576	NASDAQ	FBIZ	Wed, Sep 7, 2022	32.50	33.01	32.50	33.01
3575	NASDAQ	FBIZ	Tue, Sep 6, 2022	33.56	33.70	32.43	32.86
3574	NASDAQ	FBIZ	Fri, Sep 2, 2022	33.53	33.84	33.21	33.28
3573	NASDAQ	FBIZ	Thu, Sep 1, 2022	33.21	33.50	33.04	33.40
3572	NASDAQ	FBIZ	Wed, Aug 31, 2022	33.59	33.70	33.21	33.28
3571	NASDAQ	FBIZ	Tue, Aug 30, 2022	33.77	33.78	33.48	33.59
3570	NASDAQ	FBIZ	Mon, Aug 29, 2022	33.64	33.85	33.31	33.63
3569	NASDAQ	FBIZ	Fri, Aug 26, 2022	34.82	34.82	33.62	33.78
3568	NASDAQ	FBIZ	Thu, Aug 25, 2022	33.93	34.49	33.93	34.49
3567	NASDAQ	FBIZ	Wed, Aug 24, 2022	34.38	34.38	33.96	34.10
3566	NASDAQ	FBIZ	Tue, Aug 23, 2022	35.35	35.41	34.76	34.77
3565	NASDAQ	FBIZ	Mon, Aug 22, 2022	35.75	35.75	35.18	35.28
3564	NASDAQ	FBIZ	Fri, Aug 19, 2022	36.12	36.13	35.34	35.96
3563	NASDAQ	FBIZ	Thu, Aug 18, 2022	36.04	36.51	35.75	36.18
3562	NASDAQ	FBIZ	Wed, Aug 17, 2022	36.17	36.27	35.81	35.84
3561	NASDAQ	FBIZ	Tue, Aug 16, 2022	35.73	36.58	35.73	36.41
3560	NASDAQ	FBIZ	Mon, Aug 15, 2022	35.25	35.81	35.10	35.81
3559	NASDAQ	FBIZ	Fri, Aug 12, 2022	34.90	35.78	34.90	35.50
3558	NASDAQ	FBIZ	Thu, Aug 11, 2022	34.57	34.95	34.43	34.88
3557	NASDAQ	FBIZ	Wed, Aug 10, 2022	34.81	34.94	34.39	34.47
3556	NASDAQ	FBIZ	Tue, Aug 9, 2022	34.12	34.69	34.12	34.55
3555	NASDAQ	FBIZ	Mon, Aug 8, 2022	33.45	34.12	33.16	34.02
3554	NASDAQ	FBIZ	Fri, Aug 5, 2022	32.92	33.31	32.77	33.18
3553	NASDAQ	FBIZ	Thu, Aug 4, 2022	33.03	33.13	32.88	33.02
3552	NASDAQ	FBIZ	Wed, Aug 3, 2022	32.97	33.54	32.97	33.29
3551	NASDAQ	FBIZ	Tue, Aug 2, 2022	32.80	33.12	32.54	32.93
3550	NASDAQ	FBIZ	Mon, Aug 1, 2022	33.31	33.35	32.60	32.68
3549	NASDAQ	FBIZ	Fri, Jul 29, 2022	35.16	35.42	33.26	33.45
3548	NASDAQ	FBIZ	Thu, Jul 28, 2022	32.49	33.38	31.85	33.23
3547	NASDAQ	FBIZ	Wed, Jul 27, 2022	32.05	32.30	31.86	32.27
3546	NASDAQ	FBIZ	Tue, Jul 26, 2022	32.10	32.22	31.86	32.09
3545	NASDAQ	FBIZ	Mon, Jul 25, 2022	31.81	32.15	31.79	31.95
3544	NASDAQ	FBIZ	Fri, Jul 22, 2022	32.06	32.08	31.32	31.58
3543	NASDAQ	FBIZ	Thu, Jul 21, 2022	31.97	32.15	31.44	31.69
3542	NASDAQ	FBIZ	Wed, Jul 20, 2022	32.19	32.19	31.44	31.67
3541	NASDAQ	FBIZ	Tue, Jul 19, 2022	31.19	31.97	31.19	31.75
3540	NASDAQ	FBIZ	Mon, Jul 18, 2022	31.38	31.38	31.07	31.09
3539	NASDAQ	FBIZ	Fri, Jul 15, 2022	30.40	31.16	30.26	31.02
3538	NASDAQ	FBIZ	Thu, Jul 14, 2022	30.74	30.74	29.85	30.11
3537	NASDAQ	FBIZ	Wed, Jul 13, 2022	31.11	31.29	30.66	30.81
3536	NASDAQ	FBIZ	Tue, Jul 12, 2022	31.03	31.49	31.03	31.12
3535	NASDAQ	FBIZ	Mon, Jul 11, 2022	31.17	31.19	30.88	31.07
3534	NASDAQ	FBIZ	Fri, Jul 8, 2022	31.19	31.22	30.81	31.22
3533	NASDAQ	FBIZ	Thu, Jul 7, 2022	31.37	31.59	31.01	31.01
3532	NASDAQ	FBIZ	Wed, Jul 6, 2022	31.53	31.58	31.06	31.19
3531	NASDAQ	FBIZ	Tue, Jul 5, 2022	31.24	31.74	30.87	31.72
3530	NASDAQ	FBIZ	Fri, Jul 1, 2022	31.07	31.79	31.07	31.61
3529	NASDAQ	FBIZ	Thu, Jun 30, 2022	31.28	31.28	31.06	31.19
3528	NASDAQ	FBIZ	Wed, Jun 29, 2022	32.06	32.06	31.16	31.26
3527	NASDAQ	FBIZ	Tue, Jun 28, 2022	32.56	33.53	31.91	32.07
3526	NASDAQ	FBIZ	Mon, Jun 27, 2022	30.94	32.46	30.94	32.31
3525	NASDAQ	FBIZ	Fri, Jun 24, 2022	31.73	32.69	30.51	30.65
3524	NASDAQ	FBIZ	Thu, Jun 23, 2022	32.98	32.98	31.42	31.47
3523	NASDAQ	FBIZ	Wed, Jun 22, 2022	32.75	33.03	32.36	32.49
3522	NASDAQ	FBIZ	Tue, Jun 21, 2022	32.26	33.28	32.26	33.00
3521	NASDAQ	FBIZ	Fri, Jun 17, 2022	32.12	32.54	31.91	32.29
3520	NASDAQ	FBIZ	Thu, Jun 16, 2022	32.61	32.61	31.74	32.01
3519	NASDAQ	FBIZ	Wed, Jun 15, 2022	32.34	33.08	32.34	32.72
3518	NASDAQ	FBIZ	Tue, Jun 14, 2022	32.11	32.32	31.76	32.22
3517	NASDAQ	FBIZ	Mon, Jun 13, 2022	32.66	32.68	31.91	31.93
3516	NASDAQ	FBIZ	Fri, Jun 10, 2022	33.06	33.15	32.61	33.11
3515	NASDAQ	FBIZ	Thu, Jun 9, 2022	33.64	33.92	33.11	33.12
3514	NASDAQ	FBIZ	Wed, Jun 8, 2022	33.95	34.32	33.07	33.64
3513	NASDAQ	FBIZ	Tue, Jun 7, 2022	35.11	35.22	33.84	34.09
3512	NASDAQ	FBIZ	Mon, Jun 6, 2022	35.69	35.92	35.26	35.38
3511	NASDAQ	FBIZ	Fri, Jun 3, 2022	35.37	35.88	35.22	35.39
3510	NASDAQ	FBIZ	Thu, Jun 2, 2022	35.01	35.37	34.89	35.22
3509	NASDAQ	FBIZ	Wed, Jun 1, 2022	34.54	35.23	34.35	35.21
3508	NASDAQ	FBIZ	Tue, May 31, 2022	33.53	34.54	33.53	34.40
3507	NASDAQ	FBIZ	Fri, May 27, 2022	33.43	34.00	33.05	33.95
3506	NASDAQ	FBIZ	Thu, May 26, 2022	33.18	33.49	33.15	33.29
3505	NASDAQ	FBIZ	Wed, May 25, 2022	32.89	33.18	32.70	33.01
3504	NASDAQ	FBIZ	Tue, May 24, 2022	32.83	33.11	32.27	32.71
3503	NASDAQ	FBIZ	Mon, May 23, 2022	32.49	33.27	32.49	32.87
3502	NASDAQ	FBIZ	Fri, May 20, 2022	32.81	32.81	32.29	32.38
3501	NASDAQ	FBIZ	Thu, May 19, 2022	33.18	33.61	32.75	32.82
3500	NASDAQ	FBIZ	Wed, May 18, 2022	33.71	33.97	33.04	33.19
3499	NASDAQ	FBIZ	Tue, May 17, 2022	33.65	34.00	33.52	33.85
3498	NASDAQ	FBIZ	Mon, May 16, 2022	33.13	34.04	33.13	33.50
3497	NASDAQ	FBIZ	Fri, May 13, 2022	33.75	33.75	33.05	33.33
3496	NASDAQ	FBIZ	Thu, May 12, 2022	34.36	34.43	33.26	33.45
3495	NASDAQ	FBIZ	Wed, May 11, 2022	34.01	34.70	33.33	34.48
3494	NASDAQ	FBIZ	Tue, May 10, 2022	34.90	35.11	33.69	33.82
3493	NASDAQ	FBIZ	Mon, May 9, 2022	34.80	35.09	34.29	34.82
3492	NASDAQ	FBIZ	Fri, May 6, 2022	35.11	35.44	34.34	34.95
3491	NASDAQ	FBIZ	Thu, May 5, 2022	34.81	35.33	34.49	35.33
3490	NASDAQ	FBIZ	Wed, May 4, 2022	35.19	35.44	34.71	35.08
3489	NASDAQ	FBIZ	Tue, May 3, 2022	34.82	35.19	34.48	35.04
3488	NASDAQ	FBIZ	Mon, May 2, 2022	34.50	34.85	34.12	34.75
3487	NASDAQ	FBIZ	Fri, Apr 29, 2022	34.50	35.07	34.29	34.67
3486	NASDAQ	FBIZ	Thu, Apr 28, 2022	34.30	34.57	33.81	34.33
3485	NASDAQ	FBIZ	Wed, Apr 27, 2022	34.00	34.34	33.97	34.15
3484	NASDAQ	FBIZ	Tue, Apr 26, 2022	34.21	34.46	33.73	34.05
3483	NASDAQ	FBIZ	Mon, Apr 25, 2022	34.50	34.65	33.77	34.48
3482	NASDAQ	FBIZ	Fri, Apr 22, 2022	34.89	35.16	34.52	34.64
3481	NASDAQ	FBIZ	Thu, Apr 21, 2022	35.27	35.27	34.64	34.97
3480	NASDAQ	FBIZ	Wed, Apr 20, 2022	33.89	35.25	33.89	35.06
3479	NASDAQ	FBIZ	Tue, Apr 19, 2022	33.12	33.90	33.12	33.89
3478	NASDAQ	FBIZ	Mon, Apr 18, 2022	32.70	33.29	32.70	33.00
3477	NASDAQ	FBIZ	Thu, Apr 14, 2022	32.70	33.27	32.70	32.85
3476	NASDAQ	FBIZ	Wed, Apr 13, 2022	32.70	33.38	32.63	32.70
3475	NASDAQ	FBIZ	Tue, Apr 12, 2022	32.00	33.52	32.00	32.81
3474	NASDAQ	FBIZ	Mon, Apr 11, 2022	32.01	32.38	31.91	32.09
3473	NASDAQ	FBIZ	Fri, Apr 8, 2022	32.01	32.42	32.01	32.25
3472	NASDAQ	FBIZ	Thu, Apr 7, 2022	32.25	32.34	31.91	32.16
3471	NASDAQ	FBIZ	Wed, Apr 6, 2022	32.62	32.62	32.11	32.27
3470	NASDAQ	FBIZ	Tue, Apr 5, 2022	32.51	32.80	32.51	32.54
3469	NASDAQ	FBIZ	Mon, Apr 4, 2022	32.85	33.08	32.41	32.53
3468	NASDAQ	FBIZ	Fri, Apr 1, 2022	33.17	33.29	32.82	32.82
3467	NASDAQ	FBIZ	Thu, Mar 31, 2022	32.93	33.37	32.81	32.81
3466	NASDAQ	FBIZ	Wed, Mar 30, 2022	33.46	33.59	32.86	33.00
3465	NASDAQ	FBIZ	Tue, Mar 29, 2022	33.43	33.81	32.99	33.58
3464	NASDAQ	FBIZ	Mon, Mar 28, 2022	33.87	33.95	33.28	33.45
3463	NASDAQ	FBIZ	Fri, Mar 25, 2022	33.33	33.87	33.33	33.78
3462	NASDAQ	FBIZ	Thu, Mar 24, 2022	32.93	33.37	32.80	33.11
3461	NASDAQ	FBIZ	Wed, Mar 23, 2022	32.91	32.91	32.14	32.80
3460	NASDAQ	FBIZ	Tue, Mar 22, 2022	32.20	32.94	32.20	32.54
3459	NASDAQ	FBIZ	Mon, Mar 21, 2022	31.91	32.39	31.70	32.16
3458	NASDAQ	FBIZ	Fri, Mar 18, 2022	31.96	32.16	31.77	32.09
3457	NASDAQ	FBIZ	Thu, Mar 17, 2022	32.25	32.25	32.07	32.13
3456	NASDAQ	FBIZ	Wed, Mar 16, 2022	32.00	32.69	32.00	32.47
3455	NASDAQ	FBIZ	Tue, Mar 15, 2022	32.29	32.29	31.71	31.71
3454	NASDAQ	FBIZ	Mon, Mar 14, 2022	32.00	32.30	31.83	31.83
3453	NASDAQ	FBIZ	Fri, Mar 11, 2022	31.68	32.54	31.68	32.00
3452	NASDAQ	FBIZ	Thu, Mar 10, 2022	31.50	31.75	31.50	31.73
3451	NASDAQ	FBIZ	Wed, Mar 9, 2022	31.85	32.02	31.51	31.70
3450	NASDAQ	FBIZ	Tue, Mar 8, 2022	32.01	32.60	31.51	31.51
3449	NASDAQ	FBIZ	Mon, Mar 7, 2022	32.58	32.58	31.73	32.00
3448	NASDAQ	FBIZ	Fri, Mar 4, 2022	32.15	33.03	32.15	32.60
3447	NASDAQ	FBIZ	Thu, Mar 3, 2022	32.42	32.70	32.30	32.50
3446	NASDAQ	FBIZ	Wed, Mar 2, 2022	32.09	32.84	32.09	32.52
3445	NASDAQ	FBIZ	Tue, Mar 1, 2022	32.76	33.00	32.04	32.07
3444	NASDAQ	FBIZ	Mon, Feb 28, 2022	32.93	33.27	32.64	32.95
3443	NASDAQ	FBIZ	Fri, Feb 25, 2022	32.79	33.32	32.79	33.31
3442	NASDAQ	FBIZ	Thu, Feb 24, 2022	32.68	33.01	32.45	32.55
3441	NASDAQ	FBIZ	Wed, Feb 23, 2022	33.02	33.38	32.57	32.90
3440	NASDAQ	FBIZ	Tue, Feb 22, 2022	33.48	33.57	32.89	32.89
3439	NASDAQ	FBIZ	Fri, Feb 18, 2022	33.58	33.58	33.20	33.32
3438	NASDAQ	FBIZ	Thu, Feb 17, 2022	33.66	33.66	33.24	33.49
3437	NASDAQ	FBIZ	Wed, Feb 16, 2022	33.75	33.99	33.50	33.60
3436	NASDAQ	FBIZ	Tue, Feb 15, 2022	33.55	33.60	33.47	33.47
3435	NASDAQ	FBIZ	Mon, Feb 14, 2022	33.93	33.93	33.28	33.41
3434	NASDAQ	FBIZ	Fri, Feb 11, 2022	33.72	34.14	33.56	33.69
3433	NASDAQ	FBIZ	Thu, Feb 10, 2022	33.81	34.17	33.50	33.52
3432	NASDAQ	FBIZ	Wed, Feb 9, 2022	33.92	33.96	33.52	33.66
3431	NASDAQ	FBIZ	Tue, Feb 8, 2022	33.87	33.93	33.48	33.73
3430	NASDAQ	FBIZ	Mon, Feb 7, 2022	33.83	34.00	33.41	33.85
3429	NASDAQ	FBIZ	Fri, Feb 4, 2022	34.00	34.02	33.13	33.51
3428	NASDAQ	FBIZ	Thu, Feb 3, 2022	33.51	34.22	33.51	33.98
3427	NASDAQ	FBIZ	Wed, Feb 2, 2022	33.56	34.07	33.29	33.58
3426	NASDAQ	FBIZ	Tue, Feb 1, 2022	33.68	33.97	33.35	33.66
3425	NASDAQ	FBIZ	Mon, Jan 31, 2022	33.26	33.97	33.01	33.68
3424	NASDAQ	FBIZ	Fri, Jan 28, 2022	30.94	33.49	30.94	32.97
3423	NASDAQ	FBIZ	Thu, Jan 27, 2022	31.53	31.53	30.50	30.71
3422	NASDAQ	FBIZ	Wed, Jan 26, 2022	31.74	32.47	31.04	31.25
3421	NASDAQ	FBIZ	Tue, Jan 25, 2022	31.45	32.67	31.29	31.44
3420	NASDAQ	FBIZ	Mon, Jan 24, 2022	31.76	32.07	31.04	31.45
3419	NASDAQ	FBIZ	Fri, Jan 21, 2022	31.73	32.18	31.10	31.78
3418	NASDAQ	FBIZ	Thu, Jan 20, 2022	31.50	33.39	31.39	31.58
3417	NASDAQ	FBIZ	Wed, Jan 19, 2022	31.35	31.52	31.10	31.52
3416	NASDAQ	FBIZ	Tue, Jan 18, 2022	30.37	31.64	30.37	31.00
3415	NASDAQ	FBIZ	Fri, Jan 14, 2022	30.23	30.45	30.20	30.30
3414	NASDAQ	FBIZ	Thu, Jan 13, 2022	30.98	30.98	30.19	30.22
3413	NASDAQ	FBIZ	Wed, Jan 12, 2022	30.07	30.77	30.07	30.33
3412	NASDAQ	FBIZ	Tue, Jan 11, 2022	30.40	30.65	30.33	30.39
3411	NASDAQ	FBIZ	Mon, Jan 10, 2022	30.80	30.99	30.21	30.36
3410	NASDAQ	FBIZ	Fri, Jan 7, 2022	30.19	31.76	30.19	30.80
3409	NASDAQ	FBIZ	Thu, Jan 6, 2022	30.14	30.69	30.14	30.50
3408	NASDAQ	FBIZ	Wed, Jan 5, 2022	30.12	30.35	29.77	30.00
3407	NASDAQ	FBIZ	Tue, Jan 4, 2022	29.16	30.19	29.16	29.66
3406	NASDAQ	FBIZ	Mon, Jan 3, 2022	29.05	29.16	28.97	29.10
3405	NASDAQ	FBIZ	Fri, Dec 31, 2021	29.28	29.41	29.05	29.17
3404	NASDAQ	FBIZ	Thu, Dec 30, 2021	29.25	29.29	28.95	28.95
3403	NASDAQ	FBIZ	Wed, Dec 29, 2021	29.39	29.39	28.92	29.11
3402	NASDAQ	FBIZ	Tue, Dec 28, 2021	28.68	29.30	28.60	29.17
3401	NASDAQ	FBIZ	Mon, Dec 27, 2021	28.57	29.02	28.20	28.68
3400	NASDAQ	FBIZ	Thu, Dec 23, 2021	28.59	29.44	28.58	28.80
3399	NASDAQ	FBIZ	Wed, Dec 22, 2021	28.58	28.99	28.45	28.65
3398	NASDAQ	FBIZ	Tue, Dec 21, 2021	28.42	29.28	28.25	28.61
3397	NASDAQ	FBIZ	Mon, Dec 20, 2021	28.25	28.46	28.04	28.32
3396	NASDAQ	FBIZ	Fri, Dec 17, 2021	28.34	28.52	28.21	28.25
3395	NASDAQ	FBIZ	Thu, Dec 16, 2021	28.69	29.09	28.30	28.52
3394	NASDAQ	FBIZ	Wed, Dec 15, 2021	28.25	29.12	28.25	28.70
3393	NASDAQ	FBIZ	Tue, Dec 14, 2021	28.40	28.59	28.06	28.06
3392	NASDAQ	FBIZ	Mon, Dec 13, 2021	28.70	29.10	28.25	28.25
3391	NASDAQ	FBIZ	Fri, Dec 10, 2021	28.27	29.26	28.25	28.42
3390	NASDAQ	FBIZ	Thu, Dec 9, 2021	28.60	29.37	28.31	28.31
3389	NASDAQ	FBIZ	Wed, Dec 8, 2021	29.08	29.11	28.31	28.68
3388	NASDAQ	FBIZ	Tue, Dec 7, 2021	28.83	29.43	28.45	28.78
3387	NASDAQ	FBIZ	Mon, Dec 6, 2021	29.22	29.22	28.76	28.85
3386	NASDAQ	FBIZ	Fri, Dec 3, 2021	29.35	29.56	28.60	29.15
3385	NASDAQ	FBIZ	Thu, Dec 2, 2021	28.90	29.86	28.55	29.50
3384	NASDAQ	FBIZ	Wed, Dec 1, 2021	30.24	30.24	28.72	28.77
3383	NASDAQ	FBIZ	Tue, Nov 30, 2021	28.65	28.75	28.31	28.61
3382	NASDAQ	FBIZ	Mon, Nov 29, 2021	29.58	29.65	28.55	28.75
3381	NASDAQ	FBIZ	Fri, Nov 26, 2021	29.10	29.78	28.56	29.11
3380	NASDAQ	FBIZ	Wed, Nov 24, 2021	29.50	29.56	28.88	29.28
3379	NASDAQ	FBIZ	Tue, Nov 23, 2021	29.84	30.24	29.63	29.65
3378	NASDAQ	FBIZ	Mon, Nov 22, 2021	30.12	30.31	29.78	29.78
3377	NASDAQ	FBIZ	Fri, Nov 19, 2021	30.23	30.75	29.55	30.03
3376	NASDAQ	FBIZ	Thu, Nov 18, 2021	30.16	30.48	29.53	30.43
3375	NASDAQ	FBIZ	Wed, Nov 17, 2021	30.65	30.76	30.19	30.19
3374	NASDAQ	FBIZ	Tue, Nov 16, 2021	30.95	31.10	30.65	30.65
3373	NASDAQ	FBIZ	Mon, Nov 15, 2021	30.93	31.89	30.93	31.00
3372	NASDAQ	FBIZ	Fri, Nov 12, 2021	31.00	31.24	30.18	30.92
3371	NASDAQ	FBIZ	Thu, Nov 11, 2021	30.42	30.89	30.42	30.80
3370	NASDAQ	FBIZ	Wed, Nov 10, 2021	30.62	31.26	30.56	30.97
3369	NASDAQ	FBIZ	Tue, Nov 9, 2021	30.93	31.26	30.27	30.82
3368	NASDAQ	FBIZ	Mon, Nov 8, 2021	31.11	31.24	30.64	31.20
3367	NASDAQ	FBIZ	Fri, Nov 5, 2021	31.26	31.31	30.34	30.53
3366	NASDAQ	FBIZ	Thu, Nov 4, 2021	30.80	31.40	30.37	30.69
3365	NASDAQ	FBIZ	Wed, Nov 3, 2021	29.94	31.89	29.94	30.79
3364	NASDAQ	FBIZ	Tue, Nov 2, 2021	30.15	30.56	29.90	30.31
3363	NASDAQ	FBIZ	Mon, Nov 1, 2021	29.38	30.13	29.32	30.02
3362	NASDAQ	FBIZ	Fri, Oct 29, 2021	29.05	29.61	28.79	29.20
3361	NASDAQ	FBIZ	Thu, Oct 28, 2021	28.55	29.00	28.20	28.59
3360	NASDAQ	FBIZ	Wed, Oct 27, 2021	28.82	28.82	28.20	28.20
3359	NASDAQ	FBIZ	Tue, Oct 26, 2021	28.62	29.00	28.62	28.92
3358	NASDAQ	FBIZ	Mon, Oct 25, 2021	28.87	29.35	28.62	29.18
3357	NASDAQ	FBIZ	Fri, Oct 22, 2021	28.66	28.94	28.51	28.94
3356	NASDAQ	FBIZ	Thu, Oct 21, 2021	28.51	28.77	28.36	28.77
3355	NASDAQ	FBIZ	Wed, Oct 20, 2021	28.00	28.55	28.00	28.43
3354	NASDAQ	FBIZ	Tue, Oct 19, 2021	28.39	28.54	28.00	28.19
3353	NASDAQ	FBIZ	Mon, Oct 18, 2021	28.66	28.69	28.12	28.49
3352	NASDAQ	FBIZ	Fri, Oct 15, 2021	28.66	28.93	28.66	28.70
3351	NASDAQ	FBIZ	Thu, Oct 14, 2021	29.03	29.03	28.51	28.51
3350	NASDAQ	FBIZ	Wed, Oct 13, 2021	28.93	28.96	28.55	28.90
3349	NASDAQ	FBIZ	Tue, Oct 12, 2021	28.77	28.99	28.48	28.93
3348	NASDAQ	FBIZ	Mon, Oct 11, 2021	29.18	29.29	28.79	28.79
3347	NASDAQ	FBIZ	Fri, Oct 8, 2021	29.13	29.35	28.92	28.92
3346	NASDAQ	FBIZ	Thu, Oct 7, 2021	29.40	29.40	29.10	29.22
3345	NASDAQ	FBIZ	Wed, Oct 6, 2021	29.15	29.40	29.07	29.38
3344	NASDAQ	FBIZ	Tue, Oct 5, 2021	29.09	29.31	29.08	29.12
3343	NASDAQ	FBIZ	Mon, Oct 4, 2021	29.11	29.24	29.08	29.08
3342	NASDAQ	FBIZ	Fri, Oct 1, 2021	28.61	29.15	28.36	29.08
3341	NASDAQ	FBIZ	Thu, Sep 30, 2021	29.37	29.42	28.29	28.71
3340	NASDAQ	FBIZ	Wed, Sep 29, 2021	28.95	29.33	28.65	29.01
3339	NASDAQ	FBIZ	Tue, Sep 28, 2021	29.22	29.24	28.69	28.84
3338	NASDAQ	FBIZ	Mon, Sep 27, 2021	28.45	29.38	28.45	29.18
3337	NASDAQ	FBIZ	Fri, Sep 24, 2021	28.18	28.51	28.10	28.38
3336	NASDAQ	FBIZ	Thu, Sep 23, 2021	27.51	28.49	27.50	28.15
3335	NASDAQ	FBIZ	Wed, Sep 22, 2021	27.24	27.41	27.10	27.32
3334	NASDAQ	FBIZ	Tue, Sep 21, 2021	27.28	27.28	26.71	26.92
3333	NASDAQ	FBIZ	Mon, Sep 20, 2021	26.74	27.07	26.57	27.05
3332	NASDAQ	FBIZ	Fri, Sep 17, 2021	27.28	27.36	26.81	26.95
3331	NASDAQ	FBIZ	Thu, Sep 16, 2021	27.32	27.86	26.96	27.11
3330	NASDAQ	FBIZ	Wed, Sep 15, 2021	27.08	27.31	26.85	27.24
3329	NASDAQ	FBIZ	Tue, Sep 14, 2021	27.05	27.62	26.91	27.24
3328	NASDAQ	FBIZ	Mon, Sep 13, 2021	27.59	27.76	27.25	27.66
3327	NASDAQ	FBIZ	Fri, Sep 10, 2021	27.79	27.85	27.32	27.58
3326	NASDAQ	FBIZ	Thu, Sep 9, 2021	27.41	27.99	27.25	27.62
3325	NASDAQ	FBIZ	Wed, Sep 8, 2021	27.84	27.88	27.40	27.51
3324	NASDAQ	FBIZ	Tue, Sep 7, 2021	28.12	28.33	27.81	28.02
3323	NASDAQ	FBIZ	Fri, Sep 3, 2021	27.75	28.00	27.49	28.00
3322	NASDAQ	FBIZ	Thu, Sep 2, 2021	27.86	28.10	27.66	27.68
3321	NASDAQ	FBIZ	Wed, Sep 1, 2021	28.18	28.18	27.65	27.90
3320	NASDAQ	FBIZ	Tue, Aug 31, 2021	27.76	28.40	27.72	28.34
3319	NASDAQ	FBIZ	Mon, Aug 30, 2021	28.04	28.09	27.83	27.90
3318	NASDAQ	FBIZ	Fri, Aug 27, 2021	27.99	28.24	27.77	28.07
3317	NASDAQ	FBIZ	Thu, Aug 26, 2021	28.01	28.23	27.28	27.55
3316	NASDAQ	FBIZ	Wed, Aug 25, 2021	27.87	28.15	27.74	28.00
3315	NASDAQ	FBIZ	Tue, Aug 24, 2021	28.06	28.10	27.81	27.85
3314	NASDAQ	FBIZ	Mon, Aug 23, 2021	28.70	28.70	28.03	28.11
3313	NASDAQ	FBIZ	Fri, Aug 20, 2021	27.92	28.51	26.95	28.51
3312	NASDAQ	FBIZ	Thu, Aug 19, 2021	28.00	28.17	27.78	27.85
3311	NASDAQ	FBIZ	Wed, Aug 18, 2021	28.10	28.63	28.03	28.30
3310	NASDAQ	FBIZ	Tue, Aug 17, 2021	28.59	28.59	28.03	28.10
3309	NASDAQ	FBIZ	Mon, Aug 16, 2021	28.71	29.09	28.31	28.65
3308	NASDAQ	FBIZ	Fri, Aug 13, 2021	29.12	29.18	28.58	28.76
3307	NASDAQ	FBIZ	Thu, Aug 12, 2021	29.34	29.34	28.68	29.09
3306	NASDAQ	FBIZ	Wed, Aug 11, 2021	28.95	29.40	28.95	29.32
3305	NASDAQ	FBIZ	Tue, Aug 10, 2021	28.39	29.21	28.39	29.16
3304	NASDAQ	FBIZ	Mon, Aug 9, 2021	28.17	29.05	28.12	28.54
3303	NASDAQ	FBIZ	Fri, Aug 6, 2021	27.93	28.53	27.93	28.13
3302	NASDAQ	FBIZ	Thu, Aug 5, 2021	27.55	28.10	27.55	27.73
3301	NASDAQ	FBIZ	Wed, Aug 4, 2021	27.50	27.88	27.31	27.38
3300	NASDAQ	FBIZ	Tue, Aug 3, 2021	27.32	28.00	27.16	27.60
3299	NASDAQ	FBIZ	Mon, Aug 2, 2021	27.26	27.80	27.11	27.38
3298	NASDAQ	FBIZ	Fri, Jul 30, 2021	27.35	27.97	27.35	27.58
3297	NASDAQ	FBIZ	Thu, Jul 29, 2021	26.92	27.32	26.91	27.07
3296	NASDAQ	FBIZ	Wed, Jul 28, 2021	26.83	27.34	26.70	27.02
3295	NASDAQ	FBIZ	Tue, Jul 27, 2021	26.93	27.28	26.72	26.92
3294	NASDAQ	FBIZ	Mon, Jul 26, 2021	26.63	27.37	26.63	27.00
3293	NASDAQ	FBIZ	Fri, Jul 23, 2021	26.54	26.86	26.20	26.86
3292	NASDAQ	FBIZ	Thu, Jul 22, 2021	27.00	27.02	26.23	26.43
3291	NASDAQ	FBIZ	Wed, Jul 21, 2021	27.09	27.60	26.92	27.14
3290	NASDAQ	FBIZ	Tue, Jul 20, 2021	25.81	27.30	25.81	26.63
3289	NASDAQ	FBIZ	Mon, Jul 19, 2021	26.32	26.58	25.70	25.86
3288	NASDAQ	FBIZ	Fri, Jul 16, 2021	27.11	27.15	26.61	26.61
3287	NASDAQ	FBIZ	Thu, Jul 15, 2021	26.50	27.17	26.50	27.11
3286	NASDAQ	FBIZ	Wed, Jul 14, 2021	26.62	26.86	26.44	26.57
3285	NASDAQ	FBIZ	Tue, Jul 13, 2021	26.70	26.90	26.39	26.60
3284	NASDAQ	FBIZ	Mon, Jul 12, 2021	26.43	26.88	26.43	26.74
3283	NASDAQ	FBIZ	Fri, Jul 9, 2021	26.26	26.73	26.26	26.71
3282	NASDAQ	FBIZ	Thu, Jul 8, 2021	26.31	26.39	25.76	26.04
3281	NASDAQ	FBIZ	Wed, Jul 7, 2021	26.53	26.85	26.41	26.62
3280	NASDAQ	FBIZ	Tue, Jul 6, 2021	27.31	27.31	26.50	26.67
3279	NASDAQ	FBIZ	Fri, Jul 2, 2021	28.04	28.13	27.37	27.45
3278	NASDAQ	FBIZ	Thu, Jul 1, 2021	27.21	28.22	27.16	28.14
3277	NASDAQ	FBIZ	Wed, Jun 30, 2021	27.68	27.68	26.90	27.07
3276	NASDAQ	FBIZ	Tue, Jun 29, 2021	28.08	28.13	27.50	27.50
3275	NASDAQ	FBIZ	Mon, Jun 28, 2021	26.90	28.06	26.90	27.91
3274	NASDAQ	FBIZ	Fri, Jun 25, 2021	27.00	27.47	26.63	26.90
3273	NASDAQ	FBIZ	Thu, Jun 24, 2021	26.78	27.05	26.28	26.91
3272	NASDAQ	FBIZ	Wed, Jun 23, 2021	26.61	27.09	26.57	26.64
3271	NASDAQ	FBIZ	Tue, Jun 22, 2021	26.76	26.94	26.25	26.61
3270	NASDAQ	FBIZ	Mon, Jun 21, 2021	26.39	27.17	26.37	26.70
3269	NASDAQ	FBIZ	Fri, Jun 18, 2021	26.81	26.92	26.16	26.26
3268	NASDAQ	FBIZ	Thu, Jun 17, 2021	27.64	27.86	26.90	26.97
3267	NASDAQ	FBIZ	Wed, Jun 16, 2021	27.74	27.79	27.22	27.52
3266	NASDAQ	FBIZ	Tue, Jun 15, 2021	27.11	28.09	27.06	27.75
3265	NASDAQ	FBIZ	Mon, Jun 14, 2021	27.33	27.33	27.07	27.12
3264	NASDAQ	FBIZ	Fri, Jun 11, 2021	27.28	27.35	27.20	27.32
3263	NASDAQ	FBIZ	Thu, Jun 10, 2021	27.15	27.45	27.10	27.10
3262	NASDAQ	FBIZ	Wed, Jun 9, 2021	27.35	27.35	26.99	27.15
3261	NASDAQ	FBIZ	Tue, Jun 8, 2021	27.46	28.00	27.30	27.46
3260	NASDAQ	FBIZ	Mon, Jun 7, 2021	27.92	28.29	27.32	27.41
3259	NASDAQ	FBIZ	Fri, Jun 4, 2021	27.56	27.99	27.38	27.75
3258	NASDAQ	FBIZ	Thu, Jun 3, 2021	27.32	27.72	27.32	27.64
3257	NASDAQ	FBIZ	Wed, Jun 2, 2021	27.82	27.82	27.36	27.49
3256	NASDAQ	FBIZ	Tue, Jun 1, 2021	27.40	28.06	27.40	27.77
3255	NASDAQ	FBIZ	Fri, May 28, 2021	27.33	27.70	27.06	27.41
3254	NASDAQ	FBIZ	Thu, May 27, 2021	27.18	27.74	27.11	27.37
3253	NASDAQ	FBIZ	Wed, May 26, 2021	27.27	27.41	27.04	27.10
3252	NASDAQ	FBIZ	Tue, May 25, 2021	28.13	28.22	27.13	27.14
3251	NASDAQ	FBIZ	Mon, May 24, 2021	28.00	28.59	27.95	28.00
3250	NASDAQ	FBIZ	Fri, May 21, 2021	27.56	28.06	27.54	28.01
3249	NASDAQ	FBIZ	Thu, May 20, 2021	27.63	27.63	27.06	27.40
3248	NASDAQ	FBIZ	Wed, May 19, 2021	27.95	28.61	27.25	27.62
3247	NASDAQ	FBIZ	Tue, May 18, 2021	27.17	28.23	27.17	28.00
3246	NASDAQ	FBIZ	Mon, May 17, 2021	27.05	27.49	27.02	27.31
3245	NASDAQ	FBIZ	Fri, May 14, 2021	27.16	27.49	26.87	27.31
3244	NASDAQ	FBIZ	Thu, May 13, 2021	26.65	27.49	26.12	27.07
3243	NASDAQ	FBIZ	Wed, May 12, 2021	26.52	26.76	25.87	26.05
3242	NASDAQ	FBIZ	Tue, May 11, 2021	26.57	26.89	26.21	26.44
3241	NASDAQ	FBIZ	Mon, May 10, 2021	26.80	27.42	26.66	26.77
3240	NASDAQ	FBIZ	Fri, May 7, 2021	27.10	27.64	26.53	26.77
3239	NASDAQ	FBIZ	Thu, May 6, 2021	27.13	27.37	27.00	27.28
3238	NASDAQ	FBIZ	Wed, May 5, 2021	28.31	28.31	26.89	27.19
3237	NASDAQ	FBIZ	Tue, May 4, 2021	27.04	27.94	27.00	27.80
3236	NASDAQ	FBIZ	Mon, May 3, 2021	26.70	27.38	26.56	27.24
3235	NASDAQ	FBIZ	Fri, Apr 30, 2021	25.65	26.86	25.51	26.46
3234	NASDAQ	FBIZ	Thu, Apr 29, 2021	25.13	25.44	24.50	25.16
3233	NASDAQ	FBIZ	Wed, Apr 28, 2021	25.24	25.25	24.65	24.90
3232	NASDAQ	FBIZ	Tue, Apr 27, 2021	24.60	25.23	24.60	25.21
3231	NASDAQ	FBIZ	Mon, Apr 26, 2021	24.72	24.77	24.60	24.65
3230	NASDAQ	FBIZ	Fri, Apr 23, 2021	24.02	24.83	24.02	24.65
3229	NASDAQ	FBIZ	Thu, Apr 22, 2021	24.11	24.36	24.00	24.04
3228	NASDAQ	FBIZ	Wed, Apr 21, 2021	23.83	24.38	23.83	24.16
3227	NASDAQ	FBIZ	Tue, Apr 20, 2021	24.25	24.32	23.75	24.00
3226	NASDAQ	FBIZ	Mon, Apr 19, 2021	24.23	24.42	23.77	24.32
3225	NASDAQ	FBIZ	Fri, Apr 16, 2021	24.25	24.88	24.15	24.22
3224	NASDAQ	FBIZ	Thu, Apr 15, 2021	24.31	24.56	24.18	24.28
3223	NASDAQ	FBIZ	Wed, Apr 14, 2021	25.00	25.00	24.36	24.39
3222	NASDAQ	FBIZ	Tue, Apr 13, 2021	24.12	24.94	24.12	24.75
3221	NASDAQ	FBIZ	Mon, Apr 12, 2021	24.74	24.80	24.12	24.12
3220	NASDAQ	FBIZ	Fri, Apr 9, 2021	24.69	25.32	24.38	24.56
3219	NASDAQ	FBIZ	Thu, Apr 8, 2021	24.37	25.44	24.33	24.43
3218	NASDAQ	FBIZ	Wed, Apr 7, 2021	24.65	24.65	24.18	24.31
3217	NASDAQ	FBIZ	Tue, Apr 6, 2021	25.16	25.16	24.36	24.46
3216	NASDAQ	FBIZ	Mon, Apr 5, 2021	25.30	25.30	24.81	25.16
3215	NASDAQ	FBIZ	Thu, Apr 1, 2021	24.76	25.13	24.76	25.13
3214	NASDAQ	FBIZ	Wed, Mar 31, 2021	25.14	25.14	24.57	24.73
3213	NASDAQ	FBIZ	Tue, Mar 30, 2021	25.18	25.59	25.18	25.25
3212	NASDAQ	FBIZ	Mon, Mar 29, 2021	26.08	26.08	25.31	25.31
3211	NASDAQ	FBIZ	Fri, Mar 26, 2021	26.57	26.57	25.52	25.81
3210	NASDAQ	FBIZ	Thu, Mar 25, 2021	25.66	25.87	25.33	25.75
3209	NASDAQ	FBIZ	Wed, Mar 24, 2021	26.36	27.17	25.75	25.87
3208	NASDAQ	FBIZ	Tue, Mar 23, 2021	25.95	26.15	25.63	26.01
3207	NASDAQ	FBIZ	Mon, Mar 22, 2021	26.39	26.76	25.64	25.91
3206	NASDAQ	FBIZ	Fri, Mar 19, 2021	26.64	26.68	25.94	26.68
3205	NASDAQ	FBIZ	Thu, Mar 18, 2021	26.79	27.16	26.50	26.83
3204	NASDAQ	FBIZ	Wed, Mar 17, 2021	27.00	27.00	26.58	26.63
3203	NASDAQ	FBIZ	Tue, Mar 16, 2021	27.00	27.00	26.41	26.96
3202	NASDAQ	FBIZ	Mon, Mar 15, 2021	27.20	27.20	26.68	27.08
3201	NASDAQ	FBIZ	Fri, Mar 12, 2021	27.32	27.33	26.75	27.27
3200	NASDAQ	FBIZ	Thu, Mar 11, 2021	26.87	27.49	26.76	27.02
3199	NASDAQ	FBIZ	Wed, Mar 10, 2021	25.57	26.99	25.57	26.86
3198	NASDAQ	FBIZ	Tue, Mar 9, 2021	26.46	26.73	24.96	25.35
3197	NASDAQ	FBIZ	Mon, Mar 8, 2021	25.79	26.69	25.79	26.18
3196	NASDAQ	FBIZ	Fri, Mar 5, 2021	24.31	25.75	24.18	25.75
3195	NASDAQ	FBIZ	Thu, Mar 4, 2021	23.18	24.29	23.18	23.95
3194	NASDAQ	FBIZ	Wed, Mar 3, 2021	23.25	23.83	22.95	23.00
3193	NASDAQ	FBIZ	Tue, Mar 2, 2021	22.79	23.50	22.75	23.02
3192	NASDAQ	FBIZ	Mon, Mar 1, 2021	22.64	22.95	22.51	22.77
3191	NASDAQ	FBIZ	Fri, Feb 26, 2021	22.26	22.73	22.06	22.20
3190	NASDAQ	FBIZ	Thu, Feb 25, 2021	22.00	22.75	22.00	22.10
3189	NASDAQ	FBIZ	Wed, Feb 24, 2021	21.65	22.22	21.60	22.09
3188	NASDAQ	FBIZ	Tue, Feb 23, 2021	21.66	22.89	21.50	21.50
3187	NASDAQ	FBIZ	Mon, Feb 22, 2021	21.50	21.80	21.50	21.54
3186	NASDAQ	FBIZ	Fri, Feb 19, 2021	21.50	21.80	21.50	21.68
3185	NASDAQ	FBIZ	Thu, Feb 18, 2021	21.63	22.07	21.50	21.51
3184	NASDAQ	FBIZ	Wed, Feb 17, 2021	21.59	21.90	21.51	21.82
3183	NASDAQ	FBIZ	Tue, Feb 16, 2021	22.12	22.12	21.26	21.68
3182	NASDAQ	FBIZ	Fri, Feb 12, 2021	21.92	21.97	21.22	21.49
3181	NASDAQ	FBIZ	Thu, Feb 11, 2021	21.94	22.25	20.80	22.00
3180	NASDAQ	FBIZ	Wed, Feb 10, 2021	22.41	22.43	21.59	21.85
3179	NASDAQ	FBIZ	Tue, Feb 9, 2021	21.77	22.62	21.42	22.15
3178	NASDAQ	FBIZ	Mon, Feb 8, 2021	21.79	22.18	21.52	22.18
3177	NASDAQ	FBIZ	Fri, Feb 5, 2021	22.00	22.30	21.08	21.97
3176	NASDAQ	FBIZ	Thu, Feb 4, 2021	20.66	22.15	20.66	21.81
3175	NASDAQ	FBIZ	Wed, Feb 3, 2021	20.46	20.95	20.22	20.52
3174	NASDAQ	FBIZ	Tue, Feb 2, 2021	20.13	20.48	19.90	20.24
3173	NASDAQ	FBIZ	Mon, Feb 1, 2021	19.56	19.93	19.31	19.91
3172	NASDAQ	FBIZ	Fri, Jan 29, 2021	18.90	19.69	18.72	19.26
3171	NASDAQ	FBIZ	Thu, Jan 28, 2021	18.66	18.72	18.20	18.60
3170	NASDAQ	FBIZ	Wed, Jan 27, 2021	18.47	18.84	17.56	18.22
3169	NASDAQ	FBIZ	Tue, Jan 26, 2021	19.70	19.70	18.44	19.03
3168	NASDAQ	FBIZ	Mon, Jan 25, 2021	20.01	20.01	19.18	19.81
3167	NASDAQ	FBIZ	Fri, Jan 22, 2021	19.26	20.41	19.25	20.41
3166	NASDAQ	FBIZ	Thu, Jan 21, 2021	19.62	19.83	19.28	19.28
3165	NASDAQ	FBIZ	Wed, Jan 20, 2021	19.77	19.87	19.62	19.64
3164	NASDAQ	FBIZ	Tue, Jan 19, 2021	20.08	20.08	19.59	19.78
3163	NASDAQ	FBIZ	Fri, Jan 15, 2021	19.69	20.00	19.54	19.71
3162	NASDAQ	FBIZ	Thu, Jan 14, 2021	20.15	20.33	20.06	20.06
3161	NASDAQ	FBIZ	Wed, Jan 13, 2021	20.06	20.40	20.00	20.12
3160	NASDAQ	FBIZ	Tue, Jan 12, 2021	19.58	20.70	19.31	20.00
3159	NASDAQ	FBIZ	Mon, Jan 11, 2021	19.71	19.86	19.27	19.58
3158	NASDAQ	FBIZ	Fri, Jan 8, 2021	20.45	20.51	19.26	19.67
3157	NASDAQ	FBIZ	Thu, Jan 7, 2021	20.76	20.76	20.22	20.35
3156	NASDAQ	FBIZ	Wed, Jan 6, 2021	19.18	20.75	19.18	20.48
3155	NASDAQ	FBIZ	Tue, Jan 5, 2021	18.19	18.91	18.15	18.85
3154	NASDAQ	FBIZ	Mon, Jan 4, 2021	18.60	18.86	18.14	18.23
3153	NASDAQ	FBIZ	Thu, Dec 31, 2020	18.54	18.54	18.41	18.41
3152	NASDAQ	FBIZ	Wed, Dec 30, 2020	18.65	18.82	18.20	18.80
3151	NASDAQ	FBIZ	Tue, Dec 29, 2020	18.93	19.08	18.24	18.25
3150	NASDAQ	FBIZ	Mon, Dec 28, 2020	18.55	18.91	18.48	18.79
3149	NASDAQ	FBIZ	Thu, Dec 24, 2020	18.64	18.68	18.23	18.23
3148	NASDAQ	FBIZ	Wed, Dec 23, 2020	18.50	18.69	18.50	18.53
3147	NASDAQ	FBIZ	Tue, Dec 22, 2020	18.26	18.73	18.04	18.30
3146	NASDAQ	FBIZ	Mon, Dec 21, 2020	18.69	18.86	18.16	18.49
3145	NASDAQ	FBIZ	Fri, Dec 18, 2020	19.73	19.97	18.48	18.59
3144	NASDAQ	FBIZ	Thu, Dec 17, 2020	19.50	19.62	19.41	19.60
3143	NASDAQ	FBIZ	Wed, Dec 16, 2020	19.14	19.68	19.12	19.53
3142	NASDAQ	FBIZ	Tue, Dec 15, 2020	18.90	19.46	18.90	19.13
3141	NASDAQ	FBIZ	Mon, Dec 14, 2020	19.30	19.48	18.75	18.75
3140	NASDAQ	FBIZ	Fri, Dec 11, 2020	19.39	19.42	18.81	19.17
3139	NASDAQ	FBIZ	Thu, Dec 10, 2020	19.74	19.90	19.26	19.46
3138	NASDAQ	FBIZ	Wed, Dec 9, 2020	19.88	20.02	19.73	19.82
3137	NASDAQ	FBIZ	Tue, Dec 8, 2020	19.25	19.91	19.25	19.91
3136	NASDAQ	FBIZ	Mon, Dec 7, 2020	19.24	19.85	19.24	19.85
3135	NASDAQ	FBIZ	Fri, Dec 4, 2020	19.50	19.88	19.24	19.85
3134	NASDAQ	FBIZ	Thu, Dec 3, 2020	19.42	19.55	18.89	19.29
3133	NASDAQ	FBIZ	Wed, Dec 2, 2020	19.06	19.40	19.06	19.40
3132	NASDAQ	FBIZ	Tue, Dec 1, 2020	19.35	19.35	18.29	19.19
3131	NASDAQ	FBIZ	Mon, Nov 30, 2020	20.18	20.18	18.74	18.89
3130	NASDAQ	FBIZ	Fri, Nov 27, 2020	20.18	20.65	20.00	20.40
3129	NASDAQ	FBIZ	Wed, Nov 25, 2020	20.39	20.74	20.16	20.72
3128	NASDAQ	FBIZ	Tue, Nov 24, 2020	19.72	20.44	19.55	20.42
3127	NASDAQ	FBIZ	Mon, Nov 23, 2020	19.67	19.90	19.27	19.43
3126	NASDAQ	FBIZ	Fri, Nov 20, 2020	19.25	19.57	19.17	19.56
3125	NASDAQ	FBIZ	Thu, Nov 19, 2020	19.59	19.59	19.35	19.51
3124	NASDAQ	FBIZ	Wed, Nov 18, 2020	20.04	20.14	19.36	19.36
3123	NASDAQ	FBIZ	Tue, Nov 17, 2020	19.21	19.88	19.00	19.78
3122	NASDAQ	FBIZ	Mon, Nov 16, 2020	19.15	19.69	19.00	19.57
3121	NASDAQ	FBIZ	Fri, Nov 13, 2020	18.83	18.99	18.02	18.48
3120	NASDAQ	FBIZ	Thu, Nov 12, 2020	19.14	19.34	18.07	18.43
3119	NASDAQ	FBIZ	Wed, Nov 11, 2020	20.22	20.30	18.84	19.26
3118	NASDAQ	FBIZ	Tue, Nov 10, 2020	19.14	20.61	18.86	20.38
3117	NASDAQ	FBIZ	Mon, Nov 9, 2020	17.08	19.10	17.08	19.06
3116	NASDAQ	FBIZ	Fri, Nov 6, 2020	16.53	16.81	16.25	16.25
3115	NASDAQ	FBIZ	Thu, Nov 5, 2020	16.00	16.88	15.68	16.77
3114	NASDAQ	FBIZ	Wed, Nov 4, 2020	16.95	17.67	15.00	16.12
3113	NASDAQ	FBIZ	Tue, Nov 3, 2020	17.48	17.90	17.05	17.28
3112	NASDAQ	FBIZ	Mon, Nov 2, 2020	17.28	17.90	17.14	17.42
3111	NASDAQ	FBIZ	Fri, Oct 30, 2020	16.95	17.20	16.95	17.15
3110	NASDAQ	FBIZ	Thu, Oct 29, 2020	16.20	17.37	16.13	16.95
3109	NASDAQ	FBIZ	Wed, Oct 28, 2020	16.50	17.13	16.12	16.35
3108	NASDAQ	FBIZ	Tue, Oct 27, 2020	16.95	17.03	16.75	16.75
3107	NASDAQ	FBIZ	Mon, Oct 26, 2020	17.62	17.62	16.75	16.89
3106	NASDAQ	FBIZ	Fri, Oct 23, 2020	17.65	17.86	17.50	17.62
3105	NASDAQ	FBIZ	Thu, Oct 22, 2020	16.85	18.08	16.85	17.68
3104	NASDAQ	FBIZ	Wed, Oct 21, 2020	16.99	17.07	16.93	16.96
3103	NASDAQ	FBIZ	Tue, Oct 20, 2020	16.88	17.09	16.88	17.09
3102	NASDAQ	FBIZ	Mon, Oct 19, 2020	16.93	16.93	16.82	16.82
3101	NASDAQ	FBIZ	Fri, Oct 16, 2020	16.75	17.03	16.52	16.89
3100	NASDAQ	FBIZ	Thu, Oct 15, 2020	16.39	16.88	15.88	16.88
3099	NASDAQ	FBIZ	Wed, Oct 14, 2020	16.13	16.49	16.13	16.37
3098	NASDAQ	FBIZ	Tue, Oct 13, 2020	16.67	16.68	16.43	16.45
3097	NASDAQ	FBIZ	Mon, Oct 12, 2020	16.40	16.90	16.40	16.72
3096	NASDAQ	FBIZ	Fri, Oct 9, 2020	16.30	16.63	16.30	16.37
3095	NASDAQ	FBIZ	Thu, Oct 8, 2020	16.11	16.57	16.07	16.33
3094	NASDAQ	FBIZ	Wed, Oct 7, 2020	15.32	16.24	15.32	15.94
3093	NASDAQ	FBIZ	Tue, Oct 6, 2020	14.85	15.29	14.55	15.00
3092	NASDAQ	FBIZ	Mon, Oct 5, 2020	15.00	15.05	14.77	15.00
3091	NASDAQ	FBIZ	Fri, Oct 2, 2020	14.12	14.75	14.12	14.70
3090	NASDAQ	FBIZ	Thu, Oct 1, 2020	14.20	14.35	14.20	14.25
3089	NASDAQ	FBIZ	Wed, Sep 30, 2020	14.33	14.33	14.15	14.29
3088	NASDAQ	FBIZ	Tue, Sep 29, 2020	14.47	14.64	14.29	14.33
3087	NASDAQ	FBIZ	Mon, Sep 28, 2020	14.35	14.78	14.35	14.52
3086	NASDAQ	FBIZ	Fri, Sep 25, 2020	14.62	14.73	14.02	14.30
3085	NASDAQ	FBIZ	Thu, Sep 24, 2020	14.15	14.69	13.74	14.50
3084	NASDAQ	FBIZ	Wed, Sep 23, 2020	14.01	14.16	13.66	13.74
3083	NASDAQ	FBIZ	Tue, Sep 22, 2020	14.25	14.31	13.91	13.91
3082	NASDAQ	FBIZ	Mon, Sep 21, 2020	14.73	14.77	14.07	14.12
3081	NASDAQ	FBIZ	Fri, Sep 18, 2020	15.44	15.44	15.07	15.07
3080	NASDAQ	FBIZ	Thu, Sep 17, 2020	14.84	15.26	14.84	15.26
3079	NASDAQ	FBIZ	Wed, Sep 16, 2020	15.10	15.25	14.46	14.84
3078	NASDAQ	FBIZ	Tue, Sep 15, 2020	15.26	15.34	15.13	15.18
3077	NASDAQ	FBIZ	Mon, Sep 14, 2020	15.15	15.50	15.13	15.26
3076	NASDAQ	FBIZ	Fri, Sep 11, 2020	15.27	15.28	14.70	15.06
3075	NASDAQ	FBIZ	Thu, Sep 10, 2020	15.42	15.43	15.24	15.24
3074	NASDAQ	FBIZ	Wed, Sep 9, 2020	15.30	15.43	15.07	15.23
3073	NASDAQ	FBIZ	Tue, Sep 8, 2020	15.40	15.51	15.15	15.30
3072	NASDAQ	FBIZ	Fri, Sep 4, 2020	15.51	15.76	14.29	15.37
3071	NASDAQ	FBIZ	Thu, Sep 3, 2020	15.71	15.83	15.13	15.35
3070	NASDAQ	FBIZ	Wed, Sep 2, 2020	15.57	15.82	15.53	15.66
3069	NASDAQ	FBIZ	Tue, Sep 1, 2020	15.60	15.92	15.50	15.71
3068	NASDAQ	FBIZ	Mon, Aug 31, 2020	15.96	16.22	15.50	15.50
3067	NASDAQ	FBIZ	Fri, Aug 28, 2020	16.02	16.13	15.95	16.02
3066	NASDAQ	FBIZ	Thu, Aug 27, 2020	15.91	16.10	15.83	15.83
3065	NASDAQ	FBIZ	Wed, Aug 26, 2020	15.95	16.16	15.81	15.85
3064	NASDAQ	FBIZ	Tue, Aug 25, 2020	15.98	16.10	15.79	15.86
3063	NASDAQ	FBIZ	Mon, Aug 24, 2020	16.28	16.28	15.81	16.03
3062	NASDAQ	FBIZ	Fri, Aug 21, 2020	16.01	16.63	15.36	15.94
3061	NASDAQ	FBIZ	Thu, Aug 20, 2020	16.38	17.11	15.91	16.25
3060	NASDAQ	FBIZ	Wed, Aug 19, 2020	17.89	18.26	16.06	16.82
3059	NASDAQ	FBIZ	Tue, Aug 18, 2020	17.14	18.20	15.42	17.79
3058	NASDAQ	FBIZ	Mon, Aug 17, 2020	18.95	19.10	18.23	18.71
3057	NASDAQ	FBIZ	Fri, Aug 14, 2020	18.46	19.23	17.91	18.89
3056	NASDAQ	FBIZ	Thu, Aug 13, 2020	18.75	18.80	18.15	18.72
3055	NASDAQ	FBIZ	Wed, Aug 12, 2020	18.11	18.88	18.04	18.88
3054	NASDAQ	FBIZ	Tue, Aug 11, 2020	18.18	18.45	17.69	17.69
3053	NASDAQ	FBIZ	Mon, Aug 10, 2020	15.90	17.94	15.90	17.69
3052	NASDAQ	FBIZ	Fri, Aug 7, 2020	16.26	16.31	15.50	15.91
3051	NASDAQ	FBIZ	Thu, Aug 6, 2020	15.84	16.11	15.29	15.68
3050	NASDAQ	FBIZ	Wed, Aug 5, 2020	14.94	15.69	14.94	15.66
3049	NASDAQ	FBIZ	Tue, Aug 4, 2020	14.96	15.21	14.71	14.89
3048	NASDAQ	FBIZ	Mon, Aug 3, 2020	15.00	15.45	14.44	14.99
3047	NASDAQ	FBIZ	Fri, Jul 31, 2020	15.10	15.56	14.29	14.87
3046	NASDAQ	FBIZ	Thu, Jul 30, 2020	14.90	15.57	14.65	14.76
3045	NASDAQ	FBIZ	Wed, Jul 29, 2020	14.58	14.91	14.41	14.46
3044	NASDAQ	FBIZ	Tue, Jul 28, 2020	14.41	14.83	14.41	14.55
3043	NASDAQ	FBIZ	Mon, Jul 27, 2020	14.71	15.00	14.38	14.50
3042	NASDAQ	FBIZ	Fri, Jul 24, 2020	14.93	15.24	14.72	14.72
3041	NASDAQ	FBIZ	Thu, Jul 23, 2020	14.86	14.92	14.71	14.72
3040	NASDAQ	FBIZ	Wed, Jul 22, 2020	15.10	15.10	14.53	14.65
3039	NASDAQ	FBIZ	Tue, Jul 21, 2020	15.27	15.47	15.00	15.09
3038	NASDAQ	FBIZ	Mon, Jul 20, 2020	15.04	15.09	14.81	15.09
3037	NASDAQ	FBIZ	Fri, Jul 17, 2020	15.48	15.68	15.15	15.15
3036	NASDAQ	FBIZ	Thu, Jul 16, 2020	15.79	15.90	15.51	15.52
3035	NASDAQ	FBIZ	Wed, Jul 15, 2020	15.30	16.25	15.30	15.74
3034	NASDAQ	FBIZ	Tue, Jul 14, 2020	14.98	15.11	14.63	14.86
3033	NASDAQ	FBIZ	Mon, Jul 13, 2020	15.21	15.31	15.05	15.05
3032	NASDAQ	FBIZ	Fri, Jul 10, 2020	14.39	15.10	14.39	15.09
3031	NASDAQ	FBIZ	Thu, Jul 9, 2020	15.16	15.50	14.07	14.38
3030	NASDAQ	FBIZ	Wed, Jul 8, 2020	15.14	15.40	14.97	15.30
3029	NASDAQ	FBIZ	Tue, Jul 7, 2020	16.01	16.04	15.15	15.15
3028	NASDAQ	FBIZ	Mon, Jul 6, 2020	16.70	16.70	15.86	16.18
3027	NASDAQ	FBIZ	Thu, Jul 2, 2020	16.63	16.75	16.12	16.12
3026	NASDAQ	FBIZ	Wed, Jul 1, 2020	16.40	16.40	15.90	16.18
3025	NASDAQ	FBIZ	Tue, Jun 30, 2020	15.90	16.61	15.51	16.45
3024	NASDAQ	FBIZ	Mon, Jun 29, 2020	15.64	16.54	15.31	16.07
3023	NASDAQ	FBIZ	Fri, Jun 26, 2020	15.47	15.63	14.98	15.49
3022	NASDAQ	FBIZ	Thu, Jun 25, 2020	15.00	15.78	14.90	15.78
3021	NASDAQ	FBIZ	Wed, Jun 24, 2020	16.10	16.10	15.15	15.16
3020	NASDAQ	FBIZ	Tue, Jun 23, 2020	16.39	16.55	15.86	16.40
3019	NASDAQ	FBIZ	Mon, Jun 22, 2020	15.44	16.40	13.90	16.40
3018	NASDAQ	FBIZ	Fri, Jun 19, 2020	16.60	16.83	15.54	15.66
3017	NASDAQ	FBIZ	Thu, Jun 18, 2020	16.00	16.64	15.77	16.37
3016	NASDAQ	FBIZ	Wed, Jun 17, 2020	17.01	17.01	16.15	16.31
3015	NASDAQ	FBIZ	Tue, Jun 16, 2020	16.70	16.93	16.14	16.28
3014	NASDAQ	FBIZ	Mon, Jun 15, 2020	15.50	16.21	15.50	16.15
3013	NASDAQ	FBIZ	Fri, Jun 12, 2020	16.14	16.34	15.49	16.30
3012	NASDAQ	FBIZ	Thu, Jun 11, 2020	15.96	15.96	15.05	15.45
3011	NASDAQ	FBIZ	Wed, Jun 10, 2020	17.30	17.30	16.64	16.76
3010	NASDAQ	FBIZ	Tue, Jun 9, 2020	18.01	18.01	17.00	17.00
3009	NASDAQ	FBIZ	Mon, Jun 8, 2020	18.43	18.61	17.94	18.35
3008	NASDAQ	FBIZ	Fri, Jun 5, 2020	17.59	18.19	17.03	17.93
3007	NASDAQ	FBIZ	Thu, Jun 4, 2020	16.64	17.05	16.18	16.84
3006	NASDAQ	FBIZ	Wed, Jun 3, 2020	15.61	17.05	15.29	16.93
3005	NASDAQ	FBIZ	Tue, Jun 2, 2020	15.75	15.75	15.00	15.16
3004	NASDAQ	FBIZ	Mon, Jun 1, 2020	16.77	16.95	15.49	15.49
3003	NASDAQ	FBIZ	Fri, May 29, 2020	15.46	16.76	15.37	16.55
3002	NASDAQ	FBIZ	Thu, May 28, 2020	17.24	17.30	15.75	15.75
3001	NASDAQ	FBIZ	Wed, May 27, 2020	16.36	16.98	16.31	16.84
3000	NASDAQ	FBIZ	Tue, May 26, 2020	15.94	16.36	15.32	15.79
2999	NASDAQ	FBIZ	Fri, May 22, 2020	15.35	15.47	15.03	15.21
2998	NASDAQ	FBIZ	Thu, May 21, 2020	15.60	15.80	15.13	15.21
2997	NASDAQ	FBIZ	Wed, May 20, 2020	14.90	15.56	14.87	15.39
2996	NASDAQ	FBIZ	Tue, May 19, 2020	16.03	16.03	14.51	14.56
2995	NASDAQ	FBIZ	Mon, May 18, 2020	14.40	16.28	14.32	16.17
2994	NASDAQ	FBIZ	Fri, May 15, 2020	13.78	14.20	13.56	13.80
2993	NASDAQ	FBIZ	Thu, May 14, 2020	14.41	14.64	13.43	13.79
2992	NASDAQ	FBIZ	Wed, May 13, 2020	14.72	14.96	14.40	14.85
2991	NASDAQ	FBIZ	Tue, May 12, 2020	15.36	15.36	14.78	14.83
2990	NASDAQ	FBIZ	Mon, May 11, 2020	14.99	15.80	14.53	15.07
2989	NASDAQ	FBIZ	Fri, May 8, 2020	15.20	15.49	14.91	15.30
2988	NASDAQ	FBIZ	Thu, May 7, 2020	14.98	15.43	14.56	15.04
2987	NASDAQ	FBIZ	Wed, May 6, 2020	14.95	15.36	14.22	14.67
2986	NASDAQ	FBIZ	Tue, May 5, 2020	16.20	16.70	14.58	15.02
2985	NASDAQ	FBIZ	Mon, May 4, 2020	15.81	16.37	15.37	15.93
2984	NASDAQ	FBIZ	Fri, May 1, 2020	16.80	16.80	15.11	16.20
2983	NASDAQ	FBIZ	Thu, Apr 30, 2020	17.17	18.75	16.91	17.18
2982	NASDAQ	FBIZ	Wed, Apr 29, 2020	17.26	17.99	16.87	17.80
2981	NASDAQ	FBIZ	Tue, Apr 28, 2020	17.51	17.95	16.31	16.57
2980	NASDAQ	FBIZ	Mon, Apr 27, 2020	15.10	17.23	15.10	16.99
2979	NASDAQ	FBIZ	Fri, Apr 24, 2020	14.67	14.75	14.30	14.63
2978	NASDAQ	FBIZ	Thu, Apr 23, 2020	14.27	15.38	14.27	14.90
2977	NASDAQ	FBIZ	Wed, Apr 22, 2020	15.00	15.51	14.51	14.51
2976	NASDAQ	FBIZ	Tue, Apr 21, 2020	14.47	15.36	14.30	15.18
2975	NASDAQ	FBIZ	Mon, Apr 20, 2020	15.30	15.74	14.32	15.15
2974	NASDAQ	FBIZ	Fri, Apr 17, 2020	14.65	15.90	14.65	15.88
2973	NASDAQ	FBIZ	Thu, Apr 16, 2020	14.81	15.10	13.67	14.16
2972	NASDAQ	FBIZ	Wed, Apr 15, 2020	14.89	15.45	14.11	14.83
2971	NASDAQ	FBIZ	Tue, Apr 14, 2020	15.91	16.40	15.05	15.36
2970	NASDAQ	FBIZ	Mon, Apr 13, 2020	16.14	16.14	14.52	15.40
2969	NASDAQ	FBIZ	Thu, Apr 9, 2020	14.53	16.68	14.49	16.40
2968	NASDAQ	FBIZ	Wed, Apr 8, 2020	14.80	14.80	13.27	14.34
2967	NASDAQ	FBIZ	Tue, Apr 7, 2020	15.00	15.36	14.01	14.83
2966	NASDAQ	FBIZ	Mon, Apr 6, 2020	14.80	14.82	13.70	14.79
2965	NASDAQ	FBIZ	Fri, Apr 3, 2020	13.35	15.00	13.13	13.34
2964	NASDAQ	FBIZ	Thu, Apr 2, 2020	14.77	15.44	13.10	13.78
2963	NASDAQ	FBIZ	Wed, Apr 1, 2020	15.70	16.37	13.55	14.01
2962	NASDAQ	FBIZ	Tue, Mar 31, 2020	16.10	16.28	14.27	15.50
2961	NASDAQ	FBIZ	Mon, Mar 30, 2020	16.10	17.38	15.49	16.39
2960	NASDAQ	FBIZ	Fri, Mar 27, 2020	16.33	19.04	15.29	15.69
2959	NASDAQ	FBIZ	Thu, Mar 26, 2020	15.10	19.14	15.10	17.46
2958	NASDAQ	FBIZ	Wed, Mar 25, 2020	13.78	16.82	13.78	15.18
2957	NASDAQ	FBIZ	Tue, Mar 24, 2020	13.29	14.95	13.29	14.00
2956	NASDAQ	FBIZ	Mon, Mar 23, 2020	14.83	15.35	12.86	13.16
2955	NASDAQ	FBIZ	Fri, Mar 20, 2020	14.74	16.07	13.77	14.61
2954	NASDAQ	FBIZ	Thu, Mar 19, 2020	13.66	15.04	13.45	15.04
2953	NASDAQ	FBIZ	Wed, Mar 18, 2020	14.52	15.69	13.86	13.87
2952	NASDAQ	FBIZ	Tue, Mar 17, 2020	15.09	16.04	15.02	15.53
2951	NASDAQ	FBIZ	Mon, Mar 16, 2020	15.76	16.71	15.51	15.52
2950	NASDAQ	FBIZ	Fri, Mar 13, 2020	17.94	17.94	17.00	17.64
2949	NASDAQ	FBIZ	Thu, Mar 12, 2020	18.34	20.18	15.81	16.67
2948	NASDAQ	FBIZ	Wed, Mar 11, 2020	19.77	22.30	19.18	19.25
2947	NASDAQ	FBIZ	Tue, Mar 10, 2020	20.14	20.37	19.05	20.37
2946	NASDAQ	FBIZ	Mon, Mar 9, 2020	21.62	22.40	19.05	19.72
2945	NASDAQ	FBIZ	Fri, Mar 6, 2020	21.56	22.77	21.56	22.52
2944	NASDAQ	FBIZ	Thu, Mar 5, 2020	23.84	24.28	21.98	22.25
2943	NASDAQ	FBIZ	Wed, Mar 4, 2020	22.86	25.09	22.75	24.28
2942	NASDAQ	FBIZ	Tue, Mar 3, 2020	23.75	23.87	22.26	22.37
2941	NASDAQ	FBIZ	Mon, Mar 2, 2020	24.13	24.28	22.96	23.85
2940	NASDAQ	FBIZ	Fri, Feb 28, 2020	24.37	24.37	22.26	24.00
2939	NASDAQ	FBIZ	Thu, Feb 27, 2020	24.19	24.69	24.01	24.01
2938	NASDAQ	FBIZ	Wed, Feb 26, 2020	24.80	25.00	24.28	24.58
2937	NASDAQ	FBIZ	Tue, Feb 25, 2020	24.99	25.27	24.46	24.70
2936	NASDAQ	FBIZ	Mon, Feb 24, 2020	25.38	25.58	25.04	25.18
2935	NASDAQ	FBIZ	Fri, Feb 21, 2020	25.56	25.68	25.40	25.50
2934	NASDAQ	FBIZ	Thu, Feb 20, 2020	25.42	25.52	25.40	25.51
2933	NASDAQ	FBIZ	Wed, Feb 19, 2020	25.24	25.58	25.24	25.42
2932	NASDAQ	FBIZ	Tue, Feb 18, 2020	25.95	25.97	25.08	25.08
2931	NASDAQ	FBIZ	Fri, Feb 14, 2020	25.75	26.09	25.66	25.82
2930	NASDAQ	FBIZ	Thu, Feb 13, 2020	25.49	25.82	25.49	25.82
2929	NASDAQ	FBIZ	Wed, Feb 12, 2020	25.77	25.77	25.37	25.37
2928	NASDAQ	FBIZ	Tue, Feb 11, 2020	26.07	26.21	25.36	25.52
2927	NASDAQ	FBIZ	Mon, Feb 10, 2020	25.65	26.28	25.50	25.92
2926	NASDAQ	FBIZ	Fri, Feb 7, 2020	25.66	25.71	25.62	25.62
2925	NASDAQ	FBIZ	Thu, Feb 6, 2020	25.80	25.82	25.59	25.72
2924	NASDAQ	FBIZ	Wed, Feb 5, 2020	25.49	26.02	25.45	25.73
2923	NASDAQ	FBIZ	Tue, Feb 4, 2020	25.19	25.77	25.19	25.33
2922	NASDAQ	FBIZ	Mon, Feb 3, 2020	25.13	25.83	24.91	25.24
2921	NASDAQ	FBIZ	Fri, Jan 31, 2020	26.34	26.43	24.97	25.18
2920	NASDAQ	FBIZ	Thu, Jan 30, 2020	26.00	26.37	25.38	26.37
2919	NASDAQ	FBIZ	Wed, Jan 29, 2020	26.40	26.72	25.95	25.95
2918	NASDAQ	FBIZ	Tue, Jan 28, 2020	26.60	26.84	26.04	26.60
2917	NASDAQ	FBIZ	Mon, Jan 27, 2020	26.05	26.97	25.81	26.60
2916	NASDAQ	FBIZ	Fri, Jan 24, 2020	25.25	27.35	25.02	26.16
2915	NASDAQ	FBIZ	Thu, Jan 23, 2020	25.42	25.50	25.00	25.02
2914	NASDAQ	FBIZ	Wed, Jan 22, 2020	25.74	25.92	25.65	25.77
2913	NASDAQ	FBIZ	Tue, Jan 21, 2020	26.00	26.18	25.86	25.92
2912	NASDAQ	FBIZ	Fri, Jan 17, 2020	26.49	26.60	26.13	26.13
2911	NASDAQ	FBIZ	Thu, Jan 16, 2020	25.87	26.46	25.87	26.27
2910	NASDAQ	FBIZ	Wed, Jan 15, 2020	25.48	25.87	25.36	25.84
2909	NASDAQ	FBIZ	Tue, Jan 14, 2020	25.83	25.90	25.43	25.43
2908	NASDAQ	FBIZ	Mon, Jan 13, 2020	25.92	25.94	25.80	25.90
2907	NASDAQ	FBIZ	Fri, Jan 10, 2020	25.80	25.97	25.43	25.97
2906	NASDAQ	FBIZ	Thu, Jan 9, 2020	25.88	25.91	25.75	25.91
2905	NASDAQ	FBIZ	Wed, Jan 8, 2020	25.93	26.11	25.50	25.76
2904	NASDAQ	FBIZ	Tue, Jan 7, 2020	26.09	26.09	25.78	25.90
2903	NASDAQ	FBIZ	Mon, Jan 6, 2020	26.04	26.22	25.91	26.00
2902	NASDAQ	FBIZ	Fri, Jan 3, 2020	26.15	26.27	26.06	26.16
2901	NASDAQ	FBIZ	Thu, Jan 2, 2020	26.35	26.48	26.27	26.41
2900	NASDAQ	FBIZ	Tue, Dec 31, 2019	26.35	26.49	26.26	26.33
2899	NASDAQ	FBIZ	Mon, Dec 30, 2019	26.17	26.38	26.12	26.25
2898	NASDAQ	FBIZ	Fri, Dec 27, 2019	26.08	26.18	25.96	26.16
2897	NASDAQ	FBIZ	Thu, Dec 26, 2019	26.35	26.46	26.10	26.11
2896	NASDAQ	FBIZ	Tue, Dec 24, 2019	26.29	26.39	26.19	26.38
2895	NASDAQ	FBIZ	Mon, Dec 23, 2019	26.49	26.49	26.05	26.20
2894	NASDAQ	FBIZ	Fri, Dec 20, 2019	26.26	26.49	26.04	26.48
2893	NASDAQ	FBIZ	Thu, Dec 19, 2019	26.01	26.32	26.01	26.20
2892	NASDAQ	FBIZ	Wed, Dec 18, 2019	26.15	26.15	25.90	25.91
2891	NASDAQ	FBIZ	Tue, Dec 17, 2019	26.00	26.02	25.97	25.99
2890	NASDAQ	FBIZ	Mon, Dec 16, 2019	26.00	26.16	25.81	26.00
2889	NASDAQ	FBIZ	Fri, Dec 13, 2019	25.97	26.05	25.80	25.98
2888	NASDAQ	FBIZ	Thu, Dec 12, 2019	25.89	26.01	25.75	25.97
2887	NASDAQ	FBIZ	Wed, Dec 11, 2019	25.51	25.87	25.51	25.79
2886	NASDAQ	FBIZ	Tue, Dec 10, 2019	24.95	25.69	24.77	25.55
2885	NASDAQ	FBIZ	Mon, Dec 9, 2019	24.63	25.13	24.63	25.04
2884	NASDAQ	FBIZ	Fri, Dec 6, 2019	24.79	25.00	24.57	24.59
2883	NASDAQ	FBIZ	Thu, Dec 5, 2019	24.28	24.72	24.10	24.53
2882	NASDAQ	FBIZ	Wed, Dec 4, 2019	24.42	24.42	24.11	24.14
2881	NASDAQ	FBIZ	Tue, Dec 3, 2019	24.50	24.60	24.09	24.28
2880	NASDAQ	FBIZ	Mon, Dec 2, 2019	24.92	25.00	24.53	24.54
2879	NASDAQ	FBIZ	Fri, Nov 29, 2019	24.75	25.21	24.59	24.98
2878	NASDAQ	FBIZ	Wed, Nov 27, 2019	24.58	24.75	24.38	24.74
2877	NASDAQ	FBIZ	Tue, Nov 26, 2019	24.23	24.74	24.23	24.70
2876	NASDAQ	FBIZ	Mon, Nov 25, 2019	24.56	24.75	24.38	24.41
2875	NASDAQ	FBIZ	Fri, Nov 22, 2019	24.42	24.53	24.04	24.53
2874	NASDAQ	FBIZ	Thu, Nov 21, 2019	24.02	24.50	24.02	24.22
2873	NASDAQ	FBIZ	Wed, Nov 20, 2019	24.05	24.66	23.88	24.10
2872	NASDAQ	FBIZ	Tue, Nov 19, 2019	24.57	24.71	24.17	24.17
2871	NASDAQ	FBIZ	Mon, Nov 18, 2019	24.44	24.66	24.39	24.61
2870	NASDAQ	FBIZ	Fri, Nov 15, 2019	24.67	24.75	24.48	24.48
2869	NASDAQ	FBIZ	Thu, Nov 14, 2019	24.57	24.70	24.11	24.46
2868	NASDAQ	FBIZ	Wed, Nov 13, 2019	24.55	24.71	24.14	24.48
2867	NASDAQ	FBIZ	Tue, Nov 12, 2019	24.60	24.65	24.55	24.55
2866	NASDAQ	FBIZ	Mon, Nov 11, 2019	24.43	24.73	24.43	24.73
2865	NASDAQ	FBIZ	Fri, Nov 8, 2019	24.52	24.75	24.48	24.63
2864	NASDAQ	FBIZ	Thu, Nov 7, 2019	24.75	24.75	24.49	24.72
2863	NASDAQ	FBIZ	Wed, Nov 6, 2019	24.73	24.75	24.57	24.57
2862	NASDAQ	FBIZ	Tue, Nov 5, 2019	24.55	24.74	24.30	24.74
2861	NASDAQ	FBIZ	Mon, Nov 4, 2019	24.55	24.79	24.50	24.59
2860	NASDAQ	FBIZ	Fri, Nov 1, 2019	24.45	24.55	24.32	24.55
2859	NASDAQ	FBIZ	Thu, Oct 31, 2019	24.31	24.50	24.19	24.32
2858	NASDAQ	FBIZ	Wed, Oct 30, 2019	24.25	24.56	24.25	24.52
2857	NASDAQ	FBIZ	Tue, Oct 29, 2019	24.40	24.56	24.09	24.48
2856	NASDAQ	FBIZ	Mon, Oct 28, 2019	24.70	24.76	23.74	24.44
2855	NASDAQ	FBIZ	Fri, Oct 25, 2019	25.07	25.07	24.35	24.37
2854	NASDAQ	FBIZ	Thu, Oct 24, 2019	25.23	25.50	24.51	25.08
2853	NASDAQ	FBIZ	Wed, Oct 23, 2019	25.26	25.92	25.03	25.25
2852	NASDAQ	FBIZ	Tue, Oct 22, 2019	25.53	25.61	25.18	25.45
2851	NASDAQ	FBIZ	Mon, Oct 21, 2019	25.28	25.55	25.10	25.54
2850	NASDAQ	FBIZ	Fri, Oct 18, 2019	24.69	24.99	24.60	24.89
2849	NASDAQ	FBIZ	Thu, Oct 17, 2019	24.75	24.99	24.57	24.87
2848	NASDAQ	FBIZ	Wed, Oct 16, 2019	24.59	24.75	24.53	24.65
2847	NASDAQ	FBIZ	Tue, Oct 15, 2019	24.23	24.63	23.79	24.63
2846	NASDAQ	FBIZ	Mon, Oct 14, 2019	23.96	24.39	23.70	24.07
2845	NASDAQ	FBIZ	Fri, Oct 11, 2019	23.66	24.36	23.66	23.96
2844	NASDAQ	FBIZ	Thu, Oct 10, 2019	23.53	23.98	23.36	23.49
2843	NASDAQ	FBIZ	Wed, Oct 9, 2019	23.29	23.55	23.10	23.40
2842	NASDAQ	FBIZ	Tue, Oct 8, 2019	22.97	23.50	22.97	23.18
2841	NASDAQ	FBIZ	Mon, Oct 7, 2019	23.54	23.59	23.33	23.33
2840	NASDAQ	FBIZ	Fri, Oct 4, 2019	23.80	23.80	23.36	23.45
2839	NASDAQ	FBIZ	Thu, Oct 3, 2019	23.41	23.89	23.22	23.51
2838	NASDAQ	FBIZ	Wed, Oct 2, 2019	23.30	23.65	23.21	23.42
2837	NASDAQ	FBIZ	Tue, Oct 1, 2019	23.82	23.85	23.17	23.30
2836	NASDAQ	FBIZ	Mon, Sep 30, 2019	24.11	24.36	24.04	24.08
2835	NASDAQ	FBIZ	Fri, Sep 27, 2019	24.36	24.51	24.26	24.32
2834	NASDAQ	FBIZ	Thu, Sep 26, 2019	24.53	24.80	24.34	24.35
2833	NASDAQ	FBIZ	Wed, Sep 25, 2019	24.36	24.92	24.36	24.67
2832	NASDAQ	FBIZ	Tue, Sep 24, 2019	24.39	24.52	24.03	24.21
2831	NASDAQ	FBIZ	Mon, Sep 23, 2019	24.31	24.53	24.16	24.45
2830	NASDAQ	FBIZ	Fri, Sep 20, 2019	24.02	24.57	23.64	24.50
2829	NASDAQ	FBIZ	Thu, Sep 19, 2019	23.60	24.23	23.59	23.89
2828	NASDAQ	FBIZ	Wed, Sep 18, 2019	23.98	24.10	23.42	23.82
2827	NASDAQ	FBIZ	Tue, Sep 17, 2019	23.81	24.15	23.72	23.92
2826	NASDAQ	FBIZ	Mon, Sep 16, 2019	23.71	24.39	23.48	24.04
2825	NASDAQ	FBIZ	Fri, Sep 13, 2019	23.85	24.50	23.44	23.86
2824	NASDAQ	FBIZ	Thu, Sep 12, 2019	23.31	23.98	23.24	23.58
2823	NASDAQ	FBIZ	Wed, Sep 11, 2019	23.21	23.55	22.89	23.45
2822	NASDAQ	FBIZ	Tue, Sep 10, 2019	22.98	23.24	22.64	23.00
2821	NASDAQ	FBIZ	Mon, Sep 9, 2019	22.24	22.99	22.14	22.86
2820	NASDAQ	FBIZ	Fri, Sep 6, 2019	22.79	22.86	22.14	22.30
2819	NASDAQ	FBIZ	Thu, Sep 5, 2019	22.18	23.00	22.11	22.78
2818	NASDAQ	FBIZ	Wed, Sep 4, 2019	22.43	22.43	21.85	22.01
2817	NASDAQ	FBIZ	Tue, Sep 3, 2019	22.24	22.44	22.07	22.08
2816	NASDAQ	FBIZ	Fri, Aug 30, 2019	22.78	22.78	22.26	22.55
2815	NASDAQ	FBIZ	Thu, Aug 29, 2019	22.28	23.09	22.26	22.67
2814	NASDAQ	FBIZ	Wed, Aug 28, 2019	22.07	22.48	22.07	22.48
2813	NASDAQ	FBIZ	Tue, Aug 27, 2019	23.12	23.15	22.16	22.43
2812	NASDAQ	FBIZ	Mon, Aug 26, 2019	22.37	22.88	22.31	22.80
2811	NASDAQ	FBIZ	Fri, Aug 23, 2019	24.14	24.14	21.85	22.06
2810	NASDAQ	FBIZ	Thu, Aug 22, 2019	24.16	24.29	24.15	24.15
2809	NASDAQ	FBIZ	Wed, Aug 21, 2019	24.12	24.15	23.90	24.14
2808	NASDAQ	FBIZ	Tue, Aug 20, 2019	24.18	24.18	23.91	24.10
2807	NASDAQ	FBIZ	Mon, Aug 19, 2019	24.05	24.14	23.93	24.05
2806	NASDAQ	FBIZ	Fri, Aug 16, 2019	23.49	24.00	23.49	23.82
2805	NASDAQ	FBIZ	Thu, Aug 15, 2019	22.70	23.48	22.56	23.45
2804	NASDAQ	FBIZ	Wed, Aug 14, 2019	23.34	23.39	22.72	22.83
2803	NASDAQ	FBIZ	Tue, Aug 13, 2019	23.82	23.98	23.50	23.76
2802	NASDAQ	FBIZ	Mon, Aug 12, 2019	23.23	23.97	23.23	23.82
2801	NASDAQ	FBIZ	Fri, Aug 9, 2019	23.20	23.51	23.03	23.40
2800	NASDAQ	FBIZ	Thu, Aug 8, 2019	22.85	23.43	22.85	23.19
2799	NASDAQ	FBIZ	Wed, Aug 7, 2019	22.50	22.83	22.30	22.56
2798	NASDAQ	FBIZ	Tue, Aug 6, 2019	22.96	23.04	22.56	22.82
2797	NASDAQ	FBIZ	Mon, Aug 5, 2019	23.20	23.28	22.37	22.80
2796	NASDAQ	FBIZ	Fri, Aug 2, 2019	23.61	23.61	22.80	23.42
2795	NASDAQ	FBIZ	Thu, Aug 1, 2019	23.99	24.05	23.41	23.61
2794	NASDAQ	FBIZ	Wed, Jul 31, 2019	24.10	24.19	23.83	23.83
2793	NASDAQ	FBIZ	Tue, Jul 30, 2019	24.08	24.17	23.95	23.96
2792	NASDAQ	FBIZ	Mon, Jul 29, 2019	23.57	24.20	23.57	24.01
2791	NASDAQ	FBIZ	Fri, Jul 26, 2019	23.40	24.42	23.40	24.16
2790	NASDAQ	FBIZ	Thu, Jul 25, 2019	22.72	23.38	22.63	23.14
2789	NASDAQ	FBIZ	Wed, Jul 24, 2019	22.25	22.67	22.00	22.43
2788	NASDAQ	FBIZ	Tue, Jul 23, 2019	22.27	22.27	22.17	22.25
2787	NASDAQ	FBIZ	Mon, Jul 22, 2019	22.71	22.71	21.85	22.22
2786	NASDAQ	FBIZ	Fri, Jul 19, 2019	22.75	22.75	22.14	22.59
2785	NASDAQ	FBIZ	Thu, Jul 18, 2019	23.00	23.13	22.70	22.89
2784	NASDAQ	FBIZ	Wed, Jul 17, 2019	23.02	23.28	22.82	22.86
2783	NASDAQ	FBIZ	Tue, Jul 16, 2019	23.89	23.89	23.16	23.55
2782	NASDAQ	FBIZ	Mon, Jul 15, 2019	24.30	24.30	23.51	23.70
2781	NASDAQ	FBIZ	Fri, Jul 12, 2019	24.26	24.50	23.95	24.37
2780	NASDAQ	FBIZ	Thu, Jul 11, 2019	24.31	24.56	23.62	24.43
2779	NASDAQ	FBIZ	Wed, Jul 10, 2019	24.59	24.59	24.02	24.31
2778	NASDAQ	FBIZ	Tue, Jul 9, 2019	24.60	25.00	23.70	24.70
2777	NASDAQ	FBIZ	Mon, Jul 8, 2019	24.21	24.99	24.21	24.99
2776	NASDAQ	FBIZ	Fri, Jul 5, 2019	24.53	24.85	23.44	24.83
2775	NASDAQ	FBIZ	Wed, Jul 3, 2019	24.25	24.62	24.25	24.62
2774	NASDAQ	FBIZ	Tue, Jul 2, 2019	24.12	24.25	24.07	24.25
2773	NASDAQ	FBIZ	Mon, Jul 1, 2019	23.55	24.20	23.55	24.10
2772	NASDAQ	FBIZ	Fri, Jun 28, 2019	23.50	23.52	23.45	23.50
2771	NASDAQ	FBIZ	Thu, Jun 27, 2019	23.40	23.51	23.37	23.50
2770	NASDAQ	FBIZ	Wed, Jun 26, 2019	23.38	23.49	23.38	23.49
2769	NASDAQ	FBIZ	Tue, Jun 25, 2019	23.33	23.50	23.25	23.38
2768	NASDAQ	FBIZ	Mon, Jun 24, 2019	23.50	23.50	23.40	23.40
2767	NASDAQ	FBIZ	Fri, Jun 21, 2019	23.26	23.50	23.26	23.50
2766	NASDAQ	FBIZ	Thu, Jun 20, 2019	23.37	23.50	23.37	23.40
2765	NASDAQ	FBIZ	Wed, Jun 19, 2019	23.34	23.50	23.34	23.48
2764	NASDAQ	FBIZ	Tue, Jun 18, 2019	23.50	23.52	23.30	23.50
2763	NASDAQ	FBIZ	Mon, Jun 17, 2019	23.12	23.50	23.12	23.50
2762	NASDAQ	FBIZ	Fri, Jun 14, 2019	23.28	23.50	23.11	23.11
2761	NASDAQ	FBIZ	Thu, Jun 13, 2019	23.09	23.50	23.09	23.49
2760	NASDAQ	FBIZ	Wed, Jun 12, 2019	23.02	23.20	23.01	23.03
2759	NASDAQ	FBIZ	Tue, Jun 11, 2019	23.24	23.24	23.01	23.13
2758	NASDAQ	FBIZ	Mon, Jun 10, 2019	23.07	23.24	22.95	23.15
2757	NASDAQ	FBIZ	Fri, Jun 7, 2019	23.25	23.28	22.62	23.02
2756	NASDAQ	FBIZ	Thu, Jun 6, 2019	23.15	23.19	22.90	23.18
2755	NASDAQ	FBIZ	Wed, Jun 5, 2019	23.78	23.78	23.00	23.25
2754	NASDAQ	FBIZ	Tue, Jun 4, 2019	22.93	23.50	22.67	23.50
2753	NASDAQ	FBIZ	Mon, Jun 3, 2019	22.71	23.16	22.47	22.87
2752	NASDAQ	FBIZ	Fri, May 31, 2019	23.19	23.19	22.69	22.88
2751	NASDAQ	FBIZ	Thu, May 30, 2019	23.21	23.43	23.10	23.20
2750	NASDAQ	FBIZ	Wed, May 29, 2019	23.07	23.50	23.00	23.02
2749	NASDAQ	FBIZ	Tue, May 28, 2019	23.40	23.50	23.02	23.02
2748	NASDAQ	FBIZ	Fri, May 24, 2019	23.11	23.45	22.98	23.40
2747	NASDAQ	FBIZ	Thu, May 23, 2019	23.17	23.28	22.50	22.56
2746	NASDAQ	FBIZ	Wed, May 22, 2019	23.13	23.48	23.10	23.33
2745	NASDAQ	FBIZ	Tue, May 21, 2019	23.65	23.80	23.36	23.54
2744	NASDAQ	FBIZ	Mon, May 20, 2019	23.92	24.05	23.61	23.61
2743	NASDAQ	FBIZ	Fri, May 17, 2019	23.76	23.90	23.75	23.90
2742	NASDAQ	FBIZ	Thu, May 16, 2019	23.75	23.82	23.50	23.82
2741	NASDAQ	FBIZ	Wed, May 15, 2019	23.72	23.75	23.33	23.69
2740	NASDAQ	FBIZ	Tue, May 14, 2019	23.43	24.04	23.43	23.97
2739	NASDAQ	FBIZ	Mon, May 13, 2019	23.26	23.61	23.24	23.24
2738	NASDAQ	FBIZ	Fri, May 10, 2019	24.06	24.31	23.30	23.41
2737	NASDAQ	FBIZ	Thu, May 9, 2019	24.04	24.39	23.84	24.00
2736	NASDAQ	FBIZ	Wed, May 8, 2019	24.09	24.18	23.15	24.11
2735	NASDAQ	FBIZ	Tue, May 7, 2019	24.03	24.24	23.95	24.23
2734	NASDAQ	FBIZ	Mon, May 6, 2019	24.00	24.15	23.85	24.02
2733	NASDAQ	FBIZ	Fri, May 3, 2019	23.31	24.00	23.31	23.99
2732	NASDAQ	FBIZ	Thu, May 2, 2019	23.39	23.50	23.13	23.13
2731	NASDAQ	FBIZ	Wed, May 1, 2019	23.20	23.50	22.92	23.23
2730	NASDAQ	FBIZ	Tue, Apr 30, 2019	23.20	23.46	22.49	23.03
2729	NASDAQ	FBIZ	Mon, Apr 29, 2019	22.93	23.53	22.72	23.49
2728	NASDAQ	FBIZ	Fri, Apr 26, 2019	21.51	22.99	21.51	22.65
2727	NASDAQ	FBIZ	Thu, Apr 25, 2019	21.31	21.35	21.15	21.31
2726	NASDAQ	FBIZ	Wed, Apr 24, 2019	21.25	21.25	21.10	21.13
2725	NASDAQ	FBIZ	Tue, Apr 23, 2019	21.10	21.25	21.00	21.25
2724	NASDAQ	FBIZ	Mon, Apr 22, 2019	21.25	21.25	20.74	21.00
2723	NASDAQ	FBIZ	Thu, Apr 18, 2019	21.00	21.25	21.00	21.25
2722	NASDAQ	FBIZ	Wed, Apr 17, 2019	21.15	21.25	20.90	20.90
2721	NASDAQ	FBIZ	Tue, Apr 16, 2019	21.23	21.26	21.01	21.01
2720	NASDAQ	FBIZ	Mon, Apr 15, 2019	21.21	21.21	20.84	21.01
2719	NASDAQ	FBIZ	Fri, Apr 12, 2019	20.84	21.50	20.84	21.20
2718	NASDAQ	FBIZ	Thu, Apr 11, 2019	20.93	21.18	20.72	20.81
2717	NASDAQ	FBIZ	Wed, Apr 10, 2019	20.69	21.20	20.69	21.17
2716	NASDAQ	FBIZ	Tue, Apr 9, 2019	20.90	21.20	20.88	21.03
2715	NASDAQ	FBIZ	Mon, Apr 8, 2019	20.62	21.00	20.62	20.82
2714	NASDAQ	FBIZ	Fri, Apr 5, 2019	20.63	20.90	20.63	20.80
2713	NASDAQ	FBIZ	Thu, Apr 4, 2019	20.75	20.89	20.51	20.64
2712	NASDAQ	FBIZ	Wed, Apr 3, 2019	20.78	20.96	20.73	20.88
2711	NASDAQ	FBIZ	Tue, Apr 2, 2019	20.71	21.00	20.35	20.68
2710	NASDAQ	FBIZ	Mon, Apr 1, 2019	20.58	20.72	20.32	20.72
2709	NASDAQ	FBIZ	Fri, Mar 29, 2019	20.16	20.30	20.01	20.02
2708	NASDAQ	FBIZ	Thu, Mar 28, 2019	20.33	20.45	20.16	20.30
2707	NASDAQ	FBIZ	Wed, Mar 27, 2019	20.37	20.46	19.91	20.09
2706	NASDAQ	FBIZ	Tue, Mar 26, 2019	20.28	20.81	19.94	20.12
2705	NASDAQ	FBIZ	Mon, Mar 25, 2019	20.40	20.53	20.19	20.34
2704	NASDAQ	FBIZ	Fri, Mar 22, 2019	20.03	21.20	20.00	20.40
2703	NASDAQ	FBIZ	Thu, Mar 21, 2019	20.70	20.87	19.92	20.09
2702	NASDAQ	FBIZ	Wed, Mar 20, 2019	20.50	20.53	20.50	20.50
2701	NASDAQ	FBIZ	Tue, Mar 19, 2019	21.23	21.23	20.78	20.88
2700	NASDAQ	FBIZ	Mon, Mar 18, 2019	21.00	21.35	20.90	21.14
2699	NASDAQ	FBIZ	Fri, Mar 15, 2019	21.50	21.73	20.92	20.92
2698	NASDAQ	FBIZ	Thu, Mar 14, 2019	21.47	21.74	21.46	21.50
2697	NASDAQ	FBIZ	Wed, Mar 13, 2019	22.06	22.07	21.43	21.48
2696	NASDAQ	FBIZ	Tue, Mar 12, 2019	21.39	21.66	21.39	21.62
2695	NASDAQ	FBIZ	Mon, Mar 11, 2019	21.72	21.82	21.33	21.81
2694	NASDAQ	FBIZ	Fri, Mar 8, 2019	21.08	21.77	21.08	21.33
2693	NASDAQ	FBIZ	Thu, Mar 7, 2019	21.73	22.00	21.51	21.55
2692	NASDAQ	FBIZ	Wed, Mar 6, 2019	22.16	22.50	22.13	22.13
2691	NASDAQ	FBIZ	Tue, Mar 5, 2019	22.37	22.50	22.21	22.23
2690	NASDAQ	FBIZ	Mon, Mar 4, 2019	21.74	22.37	21.74	22.12
2689	NASDAQ	FBIZ	Fri, Mar 1, 2019	22.30	22.53	22.00	22.53
2688	NASDAQ	FBIZ	Thu, Feb 28, 2019	22.12	22.48	22.06	22.06
2687	NASDAQ	FBIZ	Wed, Feb 27, 2019	22.17	22.51	22.05	22.40
2686	NASDAQ	FBIZ	Tue, Feb 26, 2019	23.02	23.02	22.15	22.40
2685	NASDAQ	FBIZ	Mon, Feb 25, 2019	22.46	22.46	22.07	22.11
2684	NASDAQ	FBIZ	Fri, Feb 22, 2019	22.09	22.53	22.09	22.50
2683	NASDAQ	FBIZ	Thu, Feb 21, 2019	21.95	22.64	21.70	22.45
2682	NASDAQ	FBIZ	Wed, Feb 20, 2019	23.00	23.05	22.16	22.21
2681	NASDAQ	FBIZ	Tue, Feb 19, 2019	22.07	23.38	22.07	23.10
2680	NASDAQ	FBIZ	Fri, Feb 15, 2019	21.86	22.51	21.26	22.12
2679	NASDAQ	FBIZ	Thu, Feb 14, 2019	21.69	21.98	21.44	21.72
2678	NASDAQ	FBIZ	Wed, Feb 13, 2019	22.24	22.24	21.46	21.89
2677	NASDAQ	FBIZ	Tue, Feb 12, 2019	21.91	22.10	21.88	21.96
2676	NASDAQ	FBIZ	Mon, Feb 11, 2019	21.03	21.85	20.85	21.70
2675	NASDAQ	FBIZ	Fri, Feb 8, 2019	20.76	20.90	20.63	20.86
2674	NASDAQ	FBIZ	Thu, Feb 7, 2019	20.75	20.83	20.66	20.67
2673	NASDAQ	FBIZ	Wed, Feb 6, 2019	20.75	20.75	20.70	20.75
2672	NASDAQ	FBIZ	Tue, Feb 5, 2019	20.81	21.06	20.62	20.69
2671	NASDAQ	FBIZ	Mon, Feb 4, 2019	20.47	20.85	20.37	20.66
2670	NASDAQ	FBIZ	Fri, Feb 1, 2019	20.70	20.75	20.54	20.59
2669	NASDAQ	FBIZ	Thu, Jan 31, 2019	20.75	20.84	20.56	20.64
2668	NASDAQ	FBIZ	Wed, Jan 30, 2019	20.78	21.08	20.43	20.74
2667	NASDAQ	FBIZ	Tue, Jan 29, 2019	20.89	20.89	20.52	20.56
2666	NASDAQ	FBIZ	Mon, Jan 28, 2019	20.64	20.75	20.55	20.75
2665	NASDAQ	FBIZ	Fri, Jan 25, 2019	20.56	20.97	20.55	20.96
2664	NASDAQ	FBIZ	Thu, Jan 24, 2019	20.48	20.82	20.38	20.70
2663	NASDAQ	FBIZ	Wed, Jan 23, 2019	20.40	20.45	20.28	20.45
2662	NASDAQ	FBIZ	Tue, Jan 22, 2019	20.23	20.46	20.12	20.41
2661	NASDAQ	FBIZ	Fri, Jan 18, 2019	20.29	20.53	20.28	20.41
2660	NASDAQ	FBIZ	Thu, Jan 17, 2019	20.24	20.60	20.22	20.35
2659	NASDAQ	FBIZ	Wed, Jan 16, 2019	20.63	20.63	20.29	20.36
2658	NASDAQ	FBIZ	Tue, Jan 15, 2019	20.38	20.71	20.00	20.71
2657	NASDAQ	FBIZ	Mon, Jan 14, 2019	20.27	21.12	20.26	20.27
2656	NASDAQ	FBIZ	Fri, Jan 11, 2019	20.69	20.69	20.14	20.60
2655	NASDAQ	FBIZ	Thu, Jan 10, 2019	20.89	21.06	20.79	20.90
2654	NASDAQ	FBIZ	Wed, Jan 9, 2019	20.74	21.10	20.52	21.05
2653	NASDAQ	FBIZ	Tue, Jan 8, 2019	21.34	21.34	21.18	21.21
2652	NASDAQ	FBIZ	Mon, Jan 7, 2019	20.69	21.24	20.46	21.22
2651	NASDAQ	FBIZ	Fri, Jan 4, 2019	20.33	21.05	20.33	20.92
2650	NASDAQ	FBIZ	Thu, Jan 3, 2019	19.81	20.59	19.81	20.24
2649	NASDAQ	FBIZ	Wed, Jan 2, 2019	19.36	19.96	19.36	19.95
2648	NASDAQ	FBIZ	Mon, Dec 31, 2018	19.55	19.89	19.50	19.51
2647	NASDAQ	FBIZ	Fri, Dec 28, 2018	19.20	19.82	19.05	19.48
2646	NASDAQ	FBIZ	Thu, Dec 27, 2018	19.39	19.79	18.76	19.00
2645	NASDAQ	FBIZ	Wed, Dec 26, 2018	19.50	19.80	19.24	19.24
2644	NASDAQ	FBIZ	Mon, Dec 24, 2018	19.76	19.99	19.29	19.32
2643	NASDAQ	FBIZ	Fri, Dec 21, 2018	20.00	20.00	19.61	19.70
2642	NASDAQ	FBIZ	Thu, Dec 20, 2018	19.31	20.64	19.31	20.18
2641	NASDAQ	FBIZ	Wed, Dec 19, 2018	19.57	20.46	19.16	19.42
2640	NASDAQ	FBIZ	Tue, Dec 18, 2018	20.09	20.30	19.80	19.81
2639	NASDAQ	FBIZ	Mon, Dec 17, 2018	20.29	20.29	19.63	20.03
2638	NASDAQ	FBIZ	Fri, Dec 14, 2018	20.49	21.18	20.11	20.22
2637	NASDAQ	FBIZ	Thu, Dec 13, 2018	20.54	20.80	20.11	20.50
2636	NASDAQ	FBIZ	Wed, Dec 12, 2018	20.17	21.32	20.17	20.95
2635	NASDAQ	FBIZ	Tue, Dec 11, 2018	20.40	20.78	19.98	20.10
2634	NASDAQ	FBIZ	Mon, Dec 10, 2018	20.29	20.29	19.93	20.20
2633	NASDAQ	FBIZ	Fri, Dec 7, 2018	20.41	20.41	19.82	20.28
2632	NASDAQ	FBIZ	Thu, Dec 6, 2018	20.11	21.15	19.86	20.21
2631	NASDAQ	FBIZ	Tue, Dec 4, 2018	21.01	21.27	20.22	20.22
2630	NASDAQ	FBIZ	Mon, Dec 3, 2018	21.45	21.76	20.92	21.36
2629	NASDAQ	FBIZ	Fri, Nov 30, 2018	21.74	21.81	21.18	21.45
2628	NASDAQ	FBIZ	Thu, Nov 29, 2018	21.70	21.92	21.29	21.63
2627	NASDAQ	FBIZ	Wed, Nov 28, 2018	21.69	21.87	20.76	21.71
2626	NASDAQ	FBIZ	Tue, Nov 27, 2018	21.90	21.94	21.07	21.11
2625	NASDAQ	FBIZ	Mon, Nov 26, 2018	20.97	21.33	20.97	21.23
2624	NASDAQ	FBIZ	Fri, Nov 23, 2018	20.33	20.95	20.33	20.93
2623	NASDAQ	FBIZ	Wed, Nov 21, 2018	20.32	20.53	20.27	20.35
2622	NASDAQ	FBIZ	Tue, Nov 20, 2018	20.47	20.57	20.10	20.30
2621	NASDAQ	FBIZ	Mon, Nov 19, 2018	20.85	20.85	20.26	20.37
2620	NASDAQ	FBIZ	Fri, Nov 16, 2018	20.60	21.05	20.60	20.76
2619	NASDAQ	FBIZ	Thu, Nov 15, 2018	19.98	20.89	19.98	20.70
2618	NASDAQ	FBIZ	Wed, Nov 14, 2018	20.25	20.25	20.00	20.15
2617	NASDAQ	FBIZ	Tue, Nov 13, 2018	20.05	20.40	20.00	20.24
2616	NASDAQ	FBIZ	Mon, Nov 12, 2018	20.46	20.48	20.06	20.07
2615	NASDAQ	FBIZ	Fri, Nov 9, 2018	20.72	21.58	20.22	20.24
2614	NASDAQ	FBIZ	Thu, Nov 8, 2018	20.73	21.00	20.43	20.61
2613	NASDAQ	FBIZ	Wed, Nov 7, 2018	20.74	21.04	20.30	21.04
2612	NASDAQ	FBIZ	Tue, Nov 6, 2018	20.98	21.30	20.41	20.56
2611	NASDAQ	FBIZ	Mon, Nov 5, 2018	20.52	20.69	20.50	20.66
2610	NASDAQ	FBIZ	Fri, Nov 2, 2018	20.60	20.65	20.40	20.61
2609	NASDAQ	FBIZ	Thu, Nov 1, 2018	20.85	20.85	20.55	20.55
2608	NASDAQ	FBIZ	Wed, Oct 31, 2018	20.83	21.08	19.84	20.93
2607	NASDAQ	FBIZ	Tue, Oct 30, 2018	20.75	20.94	20.55	20.88
2606	NASDAQ	FBIZ	Mon, Oct 29, 2018	20.11	20.72	20.11	20.68
2605	NASDAQ	FBIZ	Fri, Oct 26, 2018	20.72	20.85	19.88	20.11
2604	NASDAQ	FBIZ	Thu, Oct 25, 2018	20.60	20.80	20.00	20.00
2603	NASDAQ	FBIZ	Wed, Oct 24, 2018	20.00	20.47	20.00	20.00
2602	NASDAQ	FBIZ	Tue, Oct 23, 2018	20.00	20.79	19.55	19.92
2601	NASDAQ	FBIZ	Mon, Oct 22, 2018	20.94	21.20	20.20	20.33
2600	NASDAQ	FBIZ	Fri, Oct 19, 2018	20.95	21.04	20.51	20.52
2599	NASDAQ	FBIZ	Thu, Oct 18, 2018	21.19	21.50	20.90	21.08
2598	NASDAQ	FBIZ	Wed, Oct 17, 2018	21.44	21.54	21.24	21.25
2597	NASDAQ	FBIZ	Tue, Oct 16, 2018	21.36	21.62	21.23	21.60
2596	NASDAQ	FBIZ	Mon, Oct 15, 2018	21.50	21.75	21.20	21.37
2595	NASDAQ	FBIZ	Fri, Oct 12, 2018	22.06	22.06	20.84	21.15
2594	NASDAQ	FBIZ	Thu, Oct 11, 2018	22.09	22.55	21.72	21.72
2593	NASDAQ	FBIZ	Wed, Oct 10, 2018	22.15	22.52	22.15	22.15
2592	NASDAQ	FBIZ	Tue, Oct 9, 2018	22.94	22.94	22.04	22.11
2591	NASDAQ	FBIZ	Mon, Oct 8, 2018	22.74	22.93	22.40	22.41
2590	NASDAQ	FBIZ	Fri, Oct 5, 2018	22.45	23.20	22.42	22.42
2589	NASDAQ	FBIZ	Thu, Oct 4, 2018	22.45	22.99	22.40	22.40
2588	NASDAQ	FBIZ	Wed, Oct 3, 2018	22.55	22.60	22.22	22.43
2587	NASDAQ	FBIZ	Tue, Oct 2, 2018	22.59	22.59	21.98	22.34
2586	NASDAQ	FBIZ	Mon, Oct 1, 2018	23.27	23.27	22.73	22.84
2585	NASDAQ	FBIZ	Fri, Sep 28, 2018	23.09	23.46	23.00	23.18
2584	NASDAQ	FBIZ	Thu, Sep 27, 2018	23.14	23.40	23.10	23.10
2583	NASDAQ	FBIZ	Wed, Sep 26, 2018	23.31	23.51	23.15	23.16
2582	NASDAQ	FBIZ	Tue, Sep 25, 2018	23.25	23.77	23.10	23.32
2581	NASDAQ	FBIZ	Mon, Sep 24, 2018	23.65	23.71	23.10	23.44
2580	NASDAQ	FBIZ	Fri, Sep 21, 2018	22.89	23.99	22.71	23.99
2579	NASDAQ	FBIZ	Thu, Sep 20, 2018	22.90	23.01	22.69	22.93
2578	NASDAQ	FBIZ	Wed, Sep 19, 2018	22.56	22.99	22.42	22.60
2577	NASDAQ	FBIZ	Tue, Sep 18, 2018	22.76	22.76	22.62	22.63
2576	NASDAQ	FBIZ	Mon, Sep 17, 2018	22.78	22.78	22.50	22.66
2575	NASDAQ	FBIZ	Fri, Sep 14, 2018	22.07	22.72	22.07	22.67
2574	NASDAQ	FBIZ	Thu, Sep 13, 2018	22.22	22.71	22.21	22.60
2573	NASDAQ	FBIZ	Wed, Sep 12, 2018	22.58	22.59	22.36	22.46
2572	NASDAQ	FBIZ	Tue, Sep 11, 2018	22.80	22.80	22.61	22.63
2571	NASDAQ	FBIZ	Mon, Sep 10, 2018	22.87	22.87	22.71	22.77
2570	NASDAQ	FBIZ	Fri, Sep 7, 2018	22.44	22.87	22.44	22.71
2569	NASDAQ	FBIZ	Thu, Sep 6, 2018	22.36	22.60	22.36	22.44
2568	NASDAQ	FBIZ	Wed, Sep 5, 2018	22.46	22.50	22.31	22.36
2567	NASDAQ	FBIZ	Tue, Sep 4, 2018	22.11	22.50	22.11	22.46
2566	NASDAQ	FBIZ	Fri, Aug 31, 2018	22.07	22.30	22.02	22.16
2565	NASDAQ	FBIZ	Thu, Aug 30, 2018	22.20	22.22	21.97	22.19
2564	NASDAQ	FBIZ	Wed, Aug 29, 2018	22.32	22.49	22.20	22.27
2563	NASDAQ	FBIZ	Tue, Aug 28, 2018	22.38	22.76	22.23	22.26
2562	NASDAQ	FBIZ	Mon, Aug 27, 2018	21.75	21.98	21.74	21.76
2561	NASDAQ	FBIZ	Fri, Aug 24, 2018	21.92	21.92	21.74	21.83
2560	NASDAQ	FBIZ	Thu, Aug 23, 2018	21.92	22.05	21.91	21.95
2559	NASDAQ	FBIZ	Wed, Aug 22, 2018	22.00	22.10	21.81	22.03
2558	NASDAQ	FBIZ	Tue, Aug 21, 2018	21.91	22.20	21.86	22.19
2557	NASDAQ	FBIZ	Mon, Aug 20, 2018	21.92	22.15	21.91	21.96
2556	NASDAQ	FBIZ	Fri, Aug 17, 2018	22.12	22.30	22.08	22.11
2555	NASDAQ	FBIZ	Thu, Aug 16, 2018	22.39	22.51	22.12	22.29
2554	NASDAQ	FBIZ	Wed, Aug 15, 2018	23.00	23.00	22.42	22.42
2553	NASDAQ	FBIZ	Tue, Aug 14, 2018	22.83	22.84	22.50	22.53
2552	NASDAQ	FBIZ	Mon, Aug 13, 2018	22.84	22.93	22.61	22.86
2551	NASDAQ	FBIZ	Fri, Aug 10, 2018	23.01	23.10	22.81	23.03
2550	NASDAQ	FBIZ	Thu, Aug 9, 2018	23.21	23.21	23.01	23.16
2549	NASDAQ	FBIZ	Wed, Aug 8, 2018	23.11	23.17	23.11	23.15
2548	NASDAQ	FBIZ	Tue, Aug 7, 2018	23.16	23.30	23.16	23.23
2547	NASDAQ	FBIZ	Mon, Aug 6, 2018	23.55	23.55	23.16	23.24
2546	NASDAQ	FBIZ	Fri, Aug 3, 2018	23.89	23.90	23.52	23.52
2545	NASDAQ	FBIZ	Thu, Aug 2, 2018	24.08	24.59	23.93	23.99
2544	NASDAQ	FBIZ	Wed, Aug 1, 2018	23.97	25.19	23.97	24.28
2543	NASDAQ	FBIZ	Tue, Jul 31, 2018	23.66	23.77	23.51	23.76
2542	NASDAQ	FBIZ	Mon, Jul 30, 2018	23.97	24.03	23.66	23.66
2541	NASDAQ	FBIZ	Fri, Jul 27, 2018	24.42	24.62	23.81	23.95
2540	NASDAQ	FBIZ	Thu, Jul 26, 2018	24.47	24.79	24.47	24.77
2539	NASDAQ	FBIZ	Wed, Jul 25, 2018	24.75	24.84	24.31	24.36
2538	NASDAQ	FBIZ	Tue, Jul 24, 2018	24.85	24.85	24.70	24.78
2537	NASDAQ	FBIZ	Mon, Jul 23, 2018	25.02	25.02	24.72	25.00
2536	NASDAQ	FBIZ	Fri, Jul 20, 2018	24.81	25.22	24.66	24.73
2535	NASDAQ	FBIZ	Thu, Jul 19, 2018	25.10	25.37	24.72	24.95
2534	NASDAQ	FBIZ	Wed, Jul 18, 2018	25.27	25.49	25.18	25.31
2533	NASDAQ	FBIZ	Tue, Jul 17, 2018	25.42	25.52	25.24	25.26
2532	NASDAQ	FBIZ	Mon, Jul 16, 2018	25.44	25.52	25.19	25.35
2531	NASDAQ	FBIZ	Fri, Jul 13, 2018	25.76	25.76	25.16	25.21
2530	NASDAQ	FBIZ	Thu, Jul 12, 2018	25.84	25.84	25.63	25.77
2529	NASDAQ	FBIZ	Wed, Jul 11, 2018	25.94	26.03	25.76	25.81
2528	NASDAQ	FBIZ	Tue, Jul 10, 2018	26.33	26.33	25.95	25.97
2527	NASDAQ	FBIZ	Mon, Jul 9, 2018	26.12	26.46	25.97	25.98
2526	NASDAQ	FBIZ	Fri, Jul 6, 2018	26.28	26.28	25.84	25.98
2525	NASDAQ	FBIZ	Thu, Jul 5, 2018	26.01	26.38	25.90	25.97
2524	NASDAQ	FBIZ	Tue, Jul 3, 2018	25.93	26.50	25.86	25.87
2523	NASDAQ	FBIZ	Mon, Jul 2, 2018	25.92	26.17	25.74	25.99
2522	NASDAQ	FBIZ	Fri, Jun 29, 2018	26.05	26.19	25.91	26.00
2521	NASDAQ	FBIZ	Thu, Jun 28, 2018	25.91	26.25	25.73	26.06
2520	NASDAQ	FBIZ	Wed, Jun 27, 2018	26.16	26.50	25.86	25.92
2519	NASDAQ	FBIZ	Tue, Jun 26, 2018	26.24	26.54	26.11	26.13
2518	NASDAQ	FBIZ	Mon, Jun 25, 2018	25.98	26.63	25.83	26.25
2517	NASDAQ	FBIZ	Fri, Jun 22, 2018	26.23	26.55	25.98	26.14
2516	NASDAQ	FBIZ	Thu, Jun 21, 2018	26.18	26.57	26.18	26.25
2515	NASDAQ	FBIZ	Wed, Jun 20, 2018	26.30	26.57	26.14	26.31
2514	NASDAQ	FBIZ	Tue, Jun 19, 2018	25.80	26.50	25.80	26.36
2513	NASDAQ	FBIZ	Mon, Jun 18, 2018	25.66	26.50	25.66	26.13
2512	NASDAQ	FBIZ	Fri, Jun 15, 2018	25.83	26.29	25.83	26.00
2511	NASDAQ	FBIZ	Thu, Jun 14, 2018	26.10	26.20	25.90	25.99
2510	NASDAQ	FBIZ	Wed, Jun 13, 2018	25.87	26.34	25.37	26.13
2509	NASDAQ	FBIZ	Tue, Jun 12, 2018	26.39	26.41	25.78	26.15
2508	NASDAQ	FBIZ	Mon, Jun 11, 2018	25.99	26.62	25.99	26.37
2507	NASDAQ	FBIZ	Fri, Jun 8, 2018	26.33	26.33	25.85	25.86
2506	NASDAQ	FBIZ	Thu, Jun 7, 2018	26.40	26.83	26.02	26.10
2505	NASDAQ	FBIZ	Wed, Jun 6, 2018	26.33	26.64	26.02	26.40
2504	NASDAQ	FBIZ	Tue, Jun 5, 2018	25.73	26.43	25.70	26.40
2503	NASDAQ	FBIZ	Mon, Jun 4, 2018	26.06	26.44	25.74	25.74
2502	NASDAQ	FBIZ	Fri, Jun 1, 2018	26.00	26.45	25.93	26.13
2501	NASDAQ	FBIZ	Thu, May 31, 2018	25.95	26.16	25.78	25.88
2500	NASDAQ	FBIZ	Wed, May 30, 2018	25.91	26.19	25.78	25.79
2499	NASDAQ	FBIZ	Tue, May 29, 2018	26.04	26.04	25.72	25.89
2498	NASDAQ	FBIZ	Fri, May 25, 2018	26.00	26.10	25.80	26.03
2497	NASDAQ	FBIZ	Thu, May 24, 2018	26.00	26.16	25.90	26.00
2496	NASDAQ	FBIZ	Wed, May 23, 2018	26.22	26.24	25.94	26.00
2495	NASDAQ	FBIZ	Tue, May 22, 2018	25.85	26.32	25.83	26.00
2494	NASDAQ	FBIZ	Mon, May 21, 2018	26.10	26.19	25.82	25.93
2493	NASDAQ	FBIZ	Fri, May 18, 2018	26.00	26.49	26.00	26.26
2492	NASDAQ	FBIZ	Thu, May 17, 2018	26.00	26.22	25.78	26.00
2491	NASDAQ	FBIZ	Wed, May 16, 2018	25.94	26.10	25.60	25.97
2490	NASDAQ	FBIZ	Tue, May 15, 2018	25.54	25.94	25.43	25.70
2489	NASDAQ	FBIZ	Mon, May 14, 2018	25.90	25.90	25.44	25.55
2488	NASDAQ	FBIZ	Fri, May 11, 2018	25.99	25.99	25.63	25.81
2487	NASDAQ	FBIZ	Thu, May 10, 2018	26.00	26.24	25.92	25.97
2486	NASDAQ	FBIZ	Wed, May 9, 2018	25.98	26.39	25.79	25.98
2485	NASDAQ	FBIZ	Tue, May 8, 2018	25.98	25.99	25.52	25.96
2484	NASDAQ	FBIZ	Mon, May 7, 2018	26.00	26.26	25.80	25.80
2483	NASDAQ	FBIZ	Fri, May 4, 2018	25.53	26.24	25.53	25.99
2482	NASDAQ	FBIZ	Thu, May 3, 2018	26.00	26.85	25.67	25.72
2481	NASDAQ	FBIZ	Wed, May 2, 2018	26.02	26.40	25.50	26.01
2480	NASDAQ	FBIZ	Tue, May 1, 2018	26.03	26.10	25.86	26.01
2479	NASDAQ	FBIZ	Mon, Apr 30, 2018	26.09	26.95	25.85	25.99
2478	NASDAQ	FBIZ	Fri, Apr 27, 2018	25.79	26.70	25.50	25.81
2477	NASDAQ	FBIZ	Thu, Apr 26, 2018	25.35	25.43	25.05	25.19
2476	NASDAQ	FBIZ	Wed, Apr 25, 2018	25.37	25.74	25.30	25.30
2475	NASDAQ	FBIZ	Tue, Apr 24, 2018	24.99	26.00	24.99	25.71
2474	NASDAQ	FBIZ	Mon, Apr 23, 2018	26.45	26.45	25.71	25.81
2473	NASDAQ	FBIZ	Fri, Apr 20, 2018	25.39	26.00	25.39	25.88
2472	NASDAQ	FBIZ	Thu, Apr 19, 2018	25.30	25.88	24.90	25.57
2471	NASDAQ	FBIZ	Wed, Apr 18, 2018	24.90	25.79	24.90	25.56
2470	NASDAQ	FBIZ	Tue, Apr 17, 2018	25.30	25.88	25.30	25.49
2469	NASDAQ	FBIZ	Mon, Apr 16, 2018	25.29	25.73	25.11	25.61
2468	NASDAQ	FBIZ	Fri, Apr 13, 2018	25.60	25.60	25.20	25.35
2467	NASDAQ	FBIZ	Thu, Apr 12, 2018	25.27	25.80	25.27	25.39
2466	NASDAQ	FBIZ	Wed, Apr 11, 2018	25.34	25.50	25.33	25.33
2465	NASDAQ	FBIZ	Tue, Apr 10, 2018	25.56	25.56	25.28	25.28
2464	NASDAQ	FBIZ	Mon, Apr 9, 2018	24.80	25.69	24.80	25.54
2463	NASDAQ	FBIZ	Fri, Apr 6, 2018	25.79	25.79	25.17	25.17
2462	NASDAQ	FBIZ	Thu, Apr 5, 2018	25.08	25.83	25.02	25.63
2461	NASDAQ	FBIZ	Wed, Apr 4, 2018	25.35	25.47	25.34	25.34
2460	NASDAQ	FBIZ	Tue, Apr 3, 2018	25.42	25.50	24.93	25.00
2459	NASDAQ	FBIZ	Mon, Apr 2, 2018	25.01	25.38	24.76	24.88
2458	NASDAQ	FBIZ	Thu, Mar 29, 2018	25.13	25.61	25.13	25.16
2457	NASDAQ	FBIZ	Wed, Mar 28, 2018	25.10	25.28	25.00	25.10
2456	NASDAQ	FBIZ	Tue, Mar 27, 2018	25.38	25.44	25.10	25.12
2455	NASDAQ	FBIZ	Mon, Mar 26, 2018	24.78	25.20	24.37	25.10
2454	NASDAQ	FBIZ	Fri, Mar 23, 2018	25.11	25.67	24.38	24.39
2453	NASDAQ	FBIZ	Thu, Mar 22, 2018	25.27	25.82	24.97	25.00
2452	NASDAQ	FBIZ	Wed, Mar 21, 2018	25.40	25.70	25.18	25.47
2451	NASDAQ	FBIZ	Tue, Mar 20, 2018	25.73	26.00	25.24	25.57
2450	NASDAQ	FBIZ	Mon, Mar 19, 2018	25.60	25.99	24.77	25.87
2449	NASDAQ	FBIZ	Fri, Mar 16, 2018	25.37	25.93	25.37	25.74
2448	NASDAQ	FBIZ	Thu, Mar 15, 2018	25.12	25.48	25.12	25.47
2447	NASDAQ	FBIZ	Wed, Mar 14, 2018	24.71	25.36	24.55	25.23
2446	NASDAQ	FBIZ	Tue, Mar 13, 2018	24.79	25.31	24.77	24.91
2445	NASDAQ	FBIZ	Mon, Mar 12, 2018	24.95	25.00	24.70	24.99
2444	NASDAQ	FBIZ	Fri, Mar 9, 2018	24.54	24.91	24.26	24.84
2443	NASDAQ	FBIZ	Thu, Mar 8, 2018	23.53	24.73	23.53	24.72
2442	NASDAQ	FBIZ	Wed, Mar 7, 2018	24.42	24.89	24.42	24.57
2441	NASDAQ	FBIZ	Tue, Mar 6, 2018	24.50	24.63	24.00	24.42
2440	NASDAQ	FBIZ	Mon, Mar 5, 2018	24.26	24.55	24.16	24.53
2439	NASDAQ	FBIZ	Fri, Mar 2, 2018	24.20	24.43	24.12	24.40
2438	NASDAQ	FBIZ	Thu, Mar 1, 2018	24.10	24.42	24.10	24.20
2437	NASDAQ	FBIZ	Wed, Feb 28, 2018	24.33	24.76	23.94	24.05
2436	NASDAQ	FBIZ	Tue, Feb 27, 2018	24.65	24.65	24.31	24.33
2435	NASDAQ	FBIZ	Mon, Feb 26, 2018	24.58	24.72	24.38	24.62
2434	NASDAQ	FBIZ	Fri, Feb 23, 2018	24.25	24.58	24.23	24.58
2433	NASDAQ	FBIZ	Thu, Feb 22, 2018	24.87	24.91	24.33	24.33
2432	NASDAQ	FBIZ	Wed, Feb 21, 2018	24.68	25.00	24.54	24.66
2431	NASDAQ	FBIZ	Tue, Feb 20, 2018	24.52	24.74	24.31	24.47
2430	NASDAQ	FBIZ	Fri, Feb 16, 2018	24.37	24.68	24.34	24.68
2429	NASDAQ	FBIZ	Thu, Feb 15, 2018	24.32	24.48	24.30	24.46
2428	NASDAQ	FBIZ	Wed, Feb 14, 2018	24.00	24.25	24.00	24.11
2427	NASDAQ	FBIZ	Tue, Feb 13, 2018	24.00	24.07	23.82	24.01
2426	NASDAQ	FBIZ	Mon, Feb 12, 2018	24.10	24.20	23.96	24.01
2425	NASDAQ	FBIZ	Fri, Feb 9, 2018	24.01	24.21	24.00	24.05
2424	NASDAQ	FBIZ	Thu, Feb 8, 2018	23.90	24.18	23.85	24.00
2423	NASDAQ	FBIZ	Wed, Feb 7, 2018	23.76	24.03	23.76	23.91
2422	NASDAQ	FBIZ	Tue, Feb 6, 2018	23.23	23.71	23.15	23.52
2421	NASDAQ	FBIZ	Mon, Feb 5, 2018	23.80	24.08	23.50	23.50
2420	NASDAQ	FBIZ	Fri, Feb 2, 2018	24.13	24.30	23.95	23.95
2419	NASDAQ	FBIZ	Thu, Feb 1, 2018	24.31	24.34	24.16	24.20
2418	NASDAQ	FBIZ	Wed, Jan 31, 2018	24.18	24.85	24.14	24.47
2417	NASDAQ	FBIZ	Tue, Jan 30, 2018	24.09	24.38	24.00	24.25
2416	NASDAQ	FBIZ	Mon, Jan 29, 2018	24.00	24.46	24.00	24.10
2415	NASDAQ	FBIZ	Fri, Jan 26, 2018	23.00	24.48	22.94	24.02
2414	NASDAQ	FBIZ	Thu, Jan 25, 2018	22.82	22.82	22.63	22.67
2413	NASDAQ	FBIZ	Wed, Jan 24, 2018	22.76	22.79	22.65	22.65
2412	NASDAQ	FBIZ	Tue, Jan 23, 2018	22.82	22.85	22.65	22.85
2411	NASDAQ	FBIZ	Mon, Jan 22, 2018	22.86	22.96	22.78	22.87
2410	NASDAQ	FBIZ	Fri, Jan 19, 2018	22.74	23.00	22.74	22.99
2409	NASDAQ	FBIZ	Thu, Jan 18, 2018	22.75	22.92	22.75	22.75
2408	NASDAQ	FBIZ	Wed, Jan 17, 2018	23.13	23.13	22.81	22.94
2407	NASDAQ	FBIZ	Tue, Jan 16, 2018	23.39	23.45	22.85	22.91
2406	NASDAQ	FBIZ	Fri, Jan 12, 2018	23.50	23.50	23.10	23.23
2405	NASDAQ	FBIZ	Thu, Jan 11, 2018	22.60	23.18	22.46	23.04
2404	NASDAQ	FBIZ	Wed, Jan 10, 2018	22.58	22.72	22.43	22.72
2403	NASDAQ	FBIZ	Tue, Jan 9, 2018	21.97	22.54	21.97	22.52
2402	NASDAQ	FBIZ	Mon, Jan 8, 2018	22.44	22.44	22.05	22.22
2401	NASDAQ	FBIZ	Fri, Jan 5, 2018	22.50	22.76	22.43	22.64
2400	NASDAQ	FBIZ	Thu, Jan 4, 2018	22.59	22.87	22.57	22.61
2399	NASDAQ	FBIZ	Wed, Jan 3, 2018	22.54	22.67	22.26	22.57
2398	NASDAQ	FBIZ	Tue, Jan 2, 2018	22.36	23.05	22.22	22.40
2397	NASDAQ	FBIZ	Fri, Dec 29, 2017	22.28	22.60	22.11	22.12
2396	NASDAQ	FBIZ	Thu, Dec 28, 2017	22.32	22.40	22.16	22.36
2395	NASDAQ	FBIZ	Wed, Dec 27, 2017	22.74	22.74	22.31	22.40
2394	NASDAQ	FBIZ	Tue, Dec 26, 2017	22.32	23.39	22.27	22.40
2393	NASDAQ	FBIZ	Fri, Dec 22, 2017	22.54	22.73	22.51	22.51
2392	NASDAQ	FBIZ	Thu, Dec 21, 2017	22.70	22.77	22.63	22.74
2391	NASDAQ	FBIZ	Wed, Dec 20, 2017	22.88	22.88	22.52	22.54
2390	NASDAQ	FBIZ	Tue, Dec 19, 2017	22.90	22.94	22.72	22.80
2389	NASDAQ	FBIZ	Mon, Dec 18, 2017	22.88	23.32	22.86	23.00
2388	NASDAQ	FBIZ	Fri, Dec 15, 2017	22.20	22.85	22.20	22.70
2387	NASDAQ	FBIZ	Thu, Dec 14, 2017	22.57	22.86	22.31	22.32
2386	NASDAQ	FBIZ	Wed, Dec 13, 2017	22.62	22.80	22.51	22.60
2385	NASDAQ	FBIZ	Tue, Dec 12, 2017	22.69	22.95	22.58	22.58
2384	NASDAQ	FBIZ	Mon, Dec 11, 2017	22.62	23.09	22.62	22.75
2383	NASDAQ	FBIZ	Fri, Dec 8, 2017	23.35	23.40	23.15	23.15
2382	NASDAQ	FBIZ	Thu, Dec 7, 2017	23.21	23.58	23.21	23.40
2381	NASDAQ	FBIZ	Wed, Dec 6, 2017	23.82	23.84	23.40	23.45
2380	NASDAQ	FBIZ	Tue, Dec 5, 2017	23.43	23.60	23.35	23.51
2379	NASDAQ	FBIZ	Mon, Dec 4, 2017	23.55	23.88	23.27	23.48
2378	NASDAQ	FBIZ	Fri, Dec 1, 2017	23.00	23.23	22.31	23.19
2377	NASDAQ	FBIZ	Thu, Nov 30, 2017	23.94	23.94	23.34	23.37
2376	NASDAQ	FBIZ	Wed, Nov 29, 2017	23.39	24.24	23.30	23.82
2375	NASDAQ	FBIZ	Tue, Nov 28, 2017	22.66	23.50	22.66	23.38
2374	NASDAQ	FBIZ	Mon, Nov 27, 2017	23.00	23.39	22.95	23.15
2373	NASDAQ	FBIZ	Fri, Nov 24, 2017	23.03	23.06	22.73	23.06
2372	NASDAQ	FBIZ	Wed, Nov 22, 2017	22.61	23.21	22.55	23.03
2371	NASDAQ	FBIZ	Tue, Nov 21, 2017	22.52	23.14	22.52	23.08
2370	NASDAQ	FBIZ	Mon, Nov 20, 2017	22.70	22.86	22.53	22.81
2369	NASDAQ	FBIZ	Fri, Nov 17, 2017	22.28	22.83	22.13	22.74
2368	NASDAQ	FBIZ	Thu, Nov 16, 2017	22.08	22.65	22.08	22.42
2367	NASDAQ	FBIZ	Wed, Nov 15, 2017	22.11	22.11	21.35	21.87
2366	NASDAQ	FBIZ	Tue, Nov 14, 2017	21.28	21.90	21.28	21.79
2365	NASDAQ	FBIZ	Mon, Nov 13, 2017	21.06	21.43	21.06	21.36
2364	NASDAQ	FBIZ	Fri, Nov 10, 2017	21.54	21.54	21.26	21.26
2363	NASDAQ	FBIZ	Thu, Nov 9, 2017	21.38	22.22	20.76	21.65
2362	NASDAQ	FBIZ	Wed, Nov 8, 2017	21.16	21.20	20.93	21.15
2361	NASDAQ	FBIZ	Tue, Nov 7, 2017	22.01	22.01	21.30	21.32
2360	NASDAQ	FBIZ	Mon, Nov 6, 2017	22.10	22.10	21.93	22.05
2359	NASDAQ	FBIZ	Fri, Nov 3, 2017	22.13	22.23	22.01	22.01
2358	NASDAQ	FBIZ	Thu, Nov 2, 2017	21.90	22.62	21.86	22.37
2357	NASDAQ	FBIZ	Wed, Nov 1, 2017	22.28	22.28	21.79	21.99
2356	NASDAQ	FBIZ	Tue, Oct 31, 2017	21.87	22.38	21.87	22.23
2355	NASDAQ	FBIZ	Mon, Oct 30, 2017	22.32	22.54	21.88	21.94
2354	NASDAQ	FBIZ	Fri, Oct 27, 2017	22.60	22.65	22.49	22.57
2353	NASDAQ	FBIZ	Thu, Oct 26, 2017	22.99	22.99	22.74	22.90
2352	NASDAQ	FBIZ	Wed, Oct 25, 2017	22.88	23.09	22.45	22.77
2351	NASDAQ	FBIZ	Tue, Oct 24, 2017	22.68	23.16	22.68	22.95
2350	NASDAQ	FBIZ	Mon, Oct 23, 2017	22.82	22.85	22.33	22.50
2349	NASDAQ	FBIZ	Fri, Oct 20, 2017	23.06	23.16	22.77	22.80
2348	NASDAQ	FBIZ	Thu, Oct 19, 2017	22.73	23.17	22.73	22.78
2347	NASDAQ	FBIZ	Wed, Oct 18, 2017	23.39	23.39	22.63	22.72
2346	NASDAQ	FBIZ	Tue, Oct 17, 2017	23.01	23.22	22.51	22.68
2345	NASDAQ	FBIZ	Mon, Oct 16, 2017	22.68	23.06	22.44	22.89
2344	NASDAQ	FBIZ	Fri, Oct 13, 2017	22.66	22.99	22.56	22.57
2343	NASDAQ	FBIZ	Thu, Oct 12, 2017	22.76	22.91	22.54	22.65
2342	NASDAQ	FBIZ	Wed, Oct 11, 2017	22.81	23.25	22.68	22.70
2341	NASDAQ	FBIZ	Tue, Oct 10, 2017	23.07	23.20	22.83	22.87
2340	NASDAQ	FBIZ	Mon, Oct 9, 2017	23.04	23.09	22.49	22.65
2339	NASDAQ	FBIZ	Fri, Oct 6, 2017	22.67	23.06	22.30	22.44
2338	NASDAQ	FBIZ	Thu, Oct 5, 2017	22.52	22.83	22.45	22.60
2337	NASDAQ	FBIZ	Wed, Oct 4, 2017	22.83	23.32	22.48	22.48
2336	NASDAQ	FBIZ	Tue, Oct 3, 2017	23.00	23.10	22.72	22.84
2335	NASDAQ	FBIZ	Mon, Oct 2, 2017	22.71	23.00	22.71	22.98
2334	NASDAQ	FBIZ	Fri, Sep 29, 2017	22.71	22.90	22.52	22.75
2333	NASDAQ	FBIZ	Thu, Sep 28, 2017	22.60	22.97	22.34	22.64
2332	NASDAQ	FBIZ	Wed, Sep 27, 2017	22.43	22.84	22.09	22.60
2331	NASDAQ	FBIZ	Tue, Sep 26, 2017	21.59	22.43	21.59	22.00
2330	NASDAQ	FBIZ	Mon, Sep 25, 2017	21.74	21.79	21.49	21.50
2329	NASDAQ	FBIZ	Fri, Sep 22, 2017	21.58	21.90	21.58	21.70
2328	NASDAQ	FBIZ	Thu, Sep 21, 2017	21.61	21.80	21.41	21.52
2327	NASDAQ	FBIZ	Wed, Sep 20, 2017	21.41	21.80	20.77	21.50
2326	NASDAQ	FBIZ	Tue, Sep 19, 2017	21.54	21.84	21.27	21.36
2325	NASDAQ	FBIZ	Mon, Sep 18, 2017	21.50	21.83	21.38	21.48
2324	NASDAQ	FBIZ	Fri, Sep 15, 2017	21.25	21.50	20.83	21.28
2323	NASDAQ	FBIZ	Thu, Sep 14, 2017	21.31	21.39	21.22	21.29
2322	NASDAQ	FBIZ	Wed, Sep 13, 2017	21.45	21.45	21.20	21.20
2321	NASDAQ	FBIZ	Tue, Sep 12, 2017	21.30	21.60	21.30	21.39
2320	NASDAQ	FBIZ	Mon, Sep 11, 2017	21.10	21.52	21.10	21.44
2319	NASDAQ	FBIZ	Fri, Sep 8, 2017	20.58	21.08	20.58	20.91
2318	NASDAQ	FBIZ	Thu, Sep 7, 2017	21.22	21.22	20.57	20.79
2317	NASDAQ	FBIZ	Wed, Sep 6, 2017	21.44	21.44	20.95	21.27
2316	NASDAQ	FBIZ	Tue, Sep 5, 2017	21.40	21.55	21.28	21.45
2315	NASDAQ	FBIZ	Fri, Sep 1, 2017	21.34	21.50	21.34	21.44
2314	NASDAQ	FBIZ	Thu, Aug 31, 2017	21.13	21.50	21.05	21.31
2313	NASDAQ	FBIZ	Wed, Aug 30, 2017	21.12	21.42	20.88	21.14
2312	NASDAQ	FBIZ	Tue, Aug 29, 2017	20.89	21.12	20.89	21.12
2311	NASDAQ	FBIZ	Mon, Aug 28, 2017	21.31	21.31	20.97	21.02
2310	NASDAQ	FBIZ	Fri, Aug 25, 2017	21.04	21.18	20.98	21.15
2309	NASDAQ	FBIZ	Thu, Aug 24, 2017	20.99	21.07	20.88	21.07
2308	NASDAQ	FBIZ	Wed, Aug 23, 2017	20.99	21.12	20.90	20.90
2307	NASDAQ	FBIZ	Tue, Aug 22, 2017	21.17	21.18	21.05	21.15
2306	NASDAQ	FBIZ	Mon, Aug 21, 2017	20.99	21.42	20.99	21.12
2305	NASDAQ	FBIZ	Fri, Aug 18, 2017	21.04	21.20	21.02	21.12
2304	NASDAQ	FBIZ	Thu, Aug 17, 2017	21.39	21.45	21.05	21.12
2303	NASDAQ	FBIZ	Wed, Aug 16, 2017	21.15	21.45	21.08	21.35
2302	NASDAQ	FBIZ	Tue, Aug 15, 2017	21.36	21.50	21.28	21.28
2301	NASDAQ	FBIZ	Mon, Aug 14, 2017	21.00	21.37	20.92	21.28
2300	NASDAQ	FBIZ	Fri, Aug 11, 2017	21.33	21.33	20.78	20.89
2299	NASDAQ	FBIZ	Thu, Aug 10, 2017	21.01	21.41	21.01	21.17
2298	NASDAQ	FBIZ	Wed, Aug 9, 2017	20.85	21.18	20.85	21.04
2297	NASDAQ	FBIZ	Tue, Aug 8, 2017	21.33	21.60	21.21	21.30
2296	NASDAQ	FBIZ	Mon, Aug 7, 2017	21.02	21.32	21.00	21.21
2295	NASDAQ	FBIZ	Fri, Aug 4, 2017	21.37	21.43	21.18	21.18
2294	NASDAQ	FBIZ	Thu, Aug 3, 2017	21.25	21.40	21.17	21.28
2293	NASDAQ	FBIZ	Wed, Aug 2, 2017	21.50	21.50	21.26	21.29
2292	NASDAQ	FBIZ	Tue, Aug 1, 2017	21.36	21.81	21.29	21.41
2291	NASDAQ	FBIZ	Mon, Jul 31, 2017	21.19	21.40	21.11	21.26
2290	NASDAQ	FBIZ	Fri, Jul 28, 2017	22.18	22.19	21.28	21.46
2289	NASDAQ	FBIZ	Thu, Jul 27, 2017	22.74	22.95	22.45	22.52
2288	NASDAQ	FBIZ	Wed, Jul 26, 2017	22.80	22.98	22.55	22.55
2287	NASDAQ	FBIZ	Tue, Jul 25, 2017	22.88	22.95	22.67	22.78
2286	NASDAQ	FBIZ	Mon, Jul 24, 2017	22.71	22.85	22.55	22.57
2285	NASDAQ	FBIZ	Fri, Jul 21, 2017	23.00	23.00	22.75	22.80
2284	NASDAQ	FBIZ	Thu, Jul 20, 2017	22.82	22.99	22.62	22.95
2283	NASDAQ	FBIZ	Wed, Jul 19, 2017	22.73	22.96	22.72	22.88
2282	NASDAQ	FBIZ	Tue, Jul 18, 2017	22.75	22.94	22.65	22.72
2281	NASDAQ	FBIZ	Mon, Jul 17, 2017	23.02	23.02	22.71	22.88
2280	NASDAQ	FBIZ	Fri, Jul 14, 2017	23.00	23.33	22.75	22.96
2279	NASDAQ	FBIZ	Thu, Jul 13, 2017	22.86	23.30	22.86	23.30
2278	NASDAQ	FBIZ	Wed, Jul 12, 2017	23.16	23.17	22.89	23.13
2277	NASDAQ	FBIZ	Tue, Jul 11, 2017	22.86	23.64	22.86	23.24
2276	NASDAQ	FBIZ	Mon, Jul 10, 2017	23.44	23.71	23.35	23.55
2275	NASDAQ	FBIZ	Fri, Jul 7, 2017	23.56	23.60	23.29	23.60
2274	NASDAQ	FBIZ	Thu, Jul 6, 2017	23.45	23.75	23.24	23.49
2273	NASDAQ	FBIZ	Wed, Jul 5, 2017	23.47	23.68	23.20	23.46
2272	NASDAQ	FBIZ	Mon, Jul 3, 2017	23.07	23.70	23.07	23.50
2271	NASDAQ	FBIZ	Fri, Jun 30, 2017	23.33	23.65	23.02	23.08
2270	NASDAQ	FBIZ	Thu, Jun 29, 2017	23.20	23.60	23.00	23.34
2269	NASDAQ	FBIZ	Wed, Jun 28, 2017	23.05	23.51	22.90	23.04
2268	NASDAQ	FBIZ	Tue, Jun 27, 2017	22.97	23.25	22.84	23.00
2267	NASDAQ	FBIZ	Mon, Jun 26, 2017	22.96	23.05	22.77	22.95
2266	NASDAQ	FBIZ	Fri, Jun 23, 2017	22.73	23.63	22.58	22.97
2265	NASDAQ	FBIZ	Thu, Jun 22, 2017	22.82	22.97	22.49	22.72
2264	NASDAQ	FBIZ	Wed, Jun 21, 2017	23.10	23.31	22.80	22.81
2263	NASDAQ	FBIZ	Tue, Jun 20, 2017	23.41	23.63	23.07	23.23
2262	NASDAQ	FBIZ	Mon, Jun 19, 2017	24.00	24.00	23.50	23.55
2261	NASDAQ	FBIZ	Fri, Jun 16, 2017	24.11	24.11	23.87	23.93
2260	NASDAQ	FBIZ	Thu, Jun 15, 2017	24.47	24.81	24.31	24.40
2259	NASDAQ	FBIZ	Wed, Jun 14, 2017	24.48	24.83	24.10	24.77
2258	NASDAQ	FBIZ	Tue, Jun 13, 2017	24.46	24.71	24.15	24.64
2257	NASDAQ	FBIZ	Mon, Jun 12, 2017	25.10	25.10	24.18	24.45
2256	NASDAQ	FBIZ	Fri, Jun 9, 2017	24.06	25.24	24.06	24.99
2255	NASDAQ	FBIZ	Thu, Jun 8, 2017	23.50	24.56	23.22	23.89
2254	NASDAQ	FBIZ	Wed, Jun 7, 2017	23.00	23.40	23.00	23.19
2253	NASDAQ	FBIZ	Tue, Jun 6, 2017	23.03	23.72	22.71	22.90
2252	NASDAQ	FBIZ	Mon, Jun 5, 2017	23.02	23.30	23.00	23.07
2251	NASDAQ	FBIZ	Fri, Jun 2, 2017	23.00	23.31	23.00	23.05
2250	NASDAQ	FBIZ	Thu, Jun 1, 2017	23.01	23.20	22.89	23.07
2249	NASDAQ	FBIZ	Wed, May 31, 2017	22.99	23.02	22.70	22.85
2248	NASDAQ	FBIZ	Tue, May 30, 2017	22.94	23.07	22.78	23.01
2247	NASDAQ	FBIZ	Fri, May 26, 2017	23.40	23.40	23.00	23.07
2246	NASDAQ	FBIZ	Thu, May 25, 2017	23.30	23.30	23.20	23.22
2245	NASDAQ	FBIZ	Wed, May 24, 2017	23.55	23.55	23.18	23.18
2244	NASDAQ	FBIZ	Tue, May 23, 2017	23.44	23.48	23.15	23.31
2243	NASDAQ	FBIZ	Mon, May 22, 2017	23.33	23.50	23.10	23.33
2242	NASDAQ	FBIZ	Fri, May 19, 2017	23.06	23.38	23.00	23.17
2241	NASDAQ	FBIZ	Thu, May 18, 2017	23.34	23.58	23.02	23.16
2240	NASDAQ	FBIZ	Wed, May 17, 2017	23.64	24.07	22.92	23.03
2239	NASDAQ	FBIZ	Tue, May 16, 2017	24.09	24.09	23.76	23.89
2238	NASDAQ	FBIZ	Mon, May 15, 2017	24.10	24.15	23.92	23.99
2237	NASDAQ	FBIZ	Fri, May 12, 2017	23.70	24.05	23.70	23.96
2236	NASDAQ	FBIZ	Thu, May 11, 2017	24.46	24.48	23.71	23.75
2235	NASDAQ	FBIZ	Wed, May 10, 2017	24.51	24.80	24.49	24.49
2234	NASDAQ	FBIZ	Tue, May 9, 2017	24.50	24.95	24.25	24.59
2233	NASDAQ	FBIZ	Mon, May 8, 2017	24.96	24.96	24.64	24.71
2232	NASDAQ	FBIZ	Fri, May 5, 2017	24.66	25.05	24.66	24.90
2231	NASDAQ	FBIZ	Thu, May 4, 2017	25.11	25.11	24.83	25.01
2230	NASDAQ	FBIZ	Wed, May 3, 2017	25.12	25.30	24.90	24.99
2229	NASDAQ	FBIZ	Tue, May 2, 2017	25.83	26.23	25.01	25.13
2228	NASDAQ	FBIZ	Mon, May 1, 2017	26.16	26.16	25.50	26.05
2227	NASDAQ	FBIZ	Fri, Apr 28, 2017	28.28	28.28	26.30	26.57
2226	NASDAQ	FBIZ	Thu, Apr 27, 2017	28.15	28.43	28.00	28.31
2225	NASDAQ	FBIZ	Wed, Apr 26, 2017	27.43	28.36	27.43	28.16
2224	NASDAQ	FBIZ	Tue, Apr 25, 2017	26.94	27.42	26.94	27.21
2223	NASDAQ	FBIZ	Mon, Apr 24, 2017	26.52	27.15	26.34	26.98
2222	NASDAQ	FBIZ	Fri, Apr 21, 2017	25.93	26.39	25.93	26.34
2221	NASDAQ	FBIZ	Thu, Apr 20, 2017	26.06	26.24	25.70	26.05
2220	NASDAQ	FBIZ	Wed, Apr 19, 2017	25.92	26.48	25.69	25.87
2219	NASDAQ	FBIZ	Tue, Apr 18, 2017	25.64	26.03	25.54	25.97
2218	NASDAQ	FBIZ	Mon, Apr 17, 2017	25.49	26.00	25.38	25.64
2217	NASDAQ	FBIZ	Thu, Apr 13, 2017	25.45	25.65	25.23	25.38
2216	NASDAQ	FBIZ	Wed, Apr 12, 2017	25.73	25.73	25.54	25.55
2215	NASDAQ	FBIZ	Tue, Apr 11, 2017	25.85	25.99	25.73	25.94
2214	NASDAQ	FBIZ	Mon, Apr 10, 2017	25.66	26.00	25.66	25.91
2213	NASDAQ	FBIZ	Fri, Apr 7, 2017	25.38	25.83	25.38	25.53
2212	NASDAQ	FBIZ	Thu, Apr 6, 2017	25.40	26.08	25.40	25.67
2211	NASDAQ	FBIZ	Wed, Apr 5, 2017	25.80	26.27	25.52	25.52
2210	NASDAQ	FBIZ	Tue, Apr 4, 2017	25.79	26.00	25.65	25.86
2209	NASDAQ	FBIZ	Mon, Apr 3, 2017	26.15	26.15	25.28	25.90
2208	NASDAQ	FBIZ	Fri, Mar 31, 2017	25.74	26.00	25.74	25.96
2207	NASDAQ	FBIZ	Thu, Mar 30, 2017	25.53	26.00	25.53	25.95
2206	NASDAQ	FBIZ	Wed, Mar 29, 2017	25.50	25.83	25.50	25.68
2205	NASDAQ	FBIZ	Tue, Mar 28, 2017	24.85	25.61	23.78	25.39
2204	NASDAQ	FBIZ	Mon, Mar 27, 2017	24.50	24.94	23.79	24.84
2203	NASDAQ	FBIZ	Fri, Mar 24, 2017	24.65	25.14	24.50	24.79
2202	NASDAQ	FBIZ	Thu, Mar 23, 2017	24.43	24.70	24.43	24.67
2201	NASDAQ	FBIZ	Wed, Mar 22, 2017	24.99	24.99	24.37	24.43
2200	NASDAQ	FBIZ	Tue, Mar 21, 2017	26.10	26.10	24.57	24.68
2199	NASDAQ	FBIZ	Mon, Mar 20, 2017	24.73	26.23	24.73	25.80
2198	NASDAQ	FBIZ	Fri, Mar 17, 2017	25.50	25.78	25.32	25.78
2197	NASDAQ	FBIZ	Thu, Mar 16, 2017	25.30	25.60	25.30	25.47
2196	NASDAQ	FBIZ	Wed, Mar 15, 2017	25.40	25.49	25.16	25.28
2195	NASDAQ	FBIZ	Tue, Mar 14, 2017	25.25	25.37	24.90	25.30
2194	NASDAQ	FBIZ	Mon, Mar 13, 2017	24.70	25.43	24.70	25.25
2193	NASDAQ	FBIZ	Fri, Mar 10, 2017	25.35	25.42	25.03	25.22
2192	NASDAQ	FBIZ	Thu, Mar 9, 2017	25.52	25.52	25.13	25.26
2191	NASDAQ	FBIZ	Wed, Mar 8, 2017	25.01	25.49	25.00	25.14
2190	NASDAQ	FBIZ	Tue, Mar 7, 2017	24.63	25.16	24.63	25.07
2189	NASDAQ	FBIZ	Mon, Mar 6, 2017	24.69	24.98	24.50	24.86
2188	NASDAQ	FBIZ	Fri, Mar 3, 2017	24.90	25.00	24.75	24.93
2187	NASDAQ	FBIZ	Thu, Mar 2, 2017	25.35	25.45	24.74	24.98
2186	NASDAQ	FBIZ	Wed, Mar 1, 2017	25.40	25.90	25.40	25.68
2185	NASDAQ	FBIZ	Tue, Feb 28, 2017	25.75	25.75	24.96	25.22
2184	NASDAQ	FBIZ	Mon, Feb 27, 2017	25.47	25.91	25.21	25.58
2183	NASDAQ	FBIZ	Fri, Feb 24, 2017	26.47	26.47	25.50	25.64
2182	NASDAQ	FBIZ	Thu, Feb 23, 2017	26.10	26.43	26.10	26.28
2181	NASDAQ	FBIZ	Wed, Feb 22, 2017	25.75	26.43	25.71	26.12
2180	NASDAQ	FBIZ	Tue, Feb 21, 2017	25.66	25.75	25.65	25.72
2179	NASDAQ	FBIZ	Fri, Feb 17, 2017	25.52	25.75	25.32	25.70
2178	NASDAQ	FBIZ	Thu, Feb 16, 2017	25.36	25.59	25.15	25.52
2177	NASDAQ	FBIZ	Wed, Feb 15, 2017	25.09	25.38	25.09	25.32
2176	NASDAQ	FBIZ	Tue, Feb 14, 2017	24.71	25.34	24.71	25.21
2175	NASDAQ	FBIZ	Mon, Feb 13, 2017	25.40	25.40	25.04	25.11
2174	NASDAQ	FBIZ	Fri, Feb 10, 2017	24.78	25.31	24.78	25.30
2173	NASDAQ	FBIZ	Thu, Feb 9, 2017	24.55	24.92	24.50	24.64
2172	NASDAQ	FBIZ	Wed, Feb 8, 2017	24.28	24.60	24.11	24.33
2171	NASDAQ	FBIZ	Tue, Feb 7, 2017	24.71	24.77	24.12	24.36
2170	NASDAQ	FBIZ	Mon, Feb 6, 2017	24.45	24.60	24.40	24.45
2169	NASDAQ	FBIZ	Fri, Feb 3, 2017	24.19	24.54	24.19	24.45
2168	NASDAQ	FBIZ	Thu, Feb 2, 2017	24.36	24.72	23.86	24.04
2167	NASDAQ	FBIZ	Wed, Feb 1, 2017	24.35	24.94	24.10	24.35
2166	NASDAQ	FBIZ	Tue, Jan 31, 2017	24.66	24.75	23.64	24.23
2165	NASDAQ	FBIZ	Mon, Jan 30, 2017	25.36	25.45	24.66	24.66
2164	NASDAQ	FBIZ	Fri, Jan 27, 2017	24.67	25.46	24.61	25.33
2163	NASDAQ	FBIZ	Thu, Jan 26, 2017	24.23	24.88	24.23	24.36
2162	NASDAQ	FBIZ	Wed, Jan 25, 2017	24.40	24.83	24.34	24.56
2161	NASDAQ	FBIZ	Tue, Jan 24, 2017	24.20	24.40	24.00	24.21
2160	NASDAQ	FBIZ	Mon, Jan 23, 2017	24.25	24.25	23.86	24.11
2159	NASDAQ	FBIZ	Fri, Jan 20, 2017	23.87	24.72	23.87	24.12
2158	NASDAQ	FBIZ	Thu, Jan 19, 2017	24.49	24.66	23.82	23.97
2157	NASDAQ	FBIZ	Wed, Jan 18, 2017	24.44	24.44	24.11	24.23
2156	NASDAQ	FBIZ	Tue, Jan 17, 2017	24.50	24.50	24.31	24.33
2155	NASDAQ	FBIZ	Fri, Jan 13, 2017	24.66	24.86	24.38	24.50
2154	NASDAQ	FBIZ	Thu, Jan 12, 2017	24.01	24.54	24.01	24.50
2153	NASDAQ	FBIZ	Wed, Jan 11, 2017	24.08	24.24	24.00	24.08
2152	NASDAQ	FBIZ	Tue, Jan 10, 2017	23.56	24.24	23.47	24.19
2151	NASDAQ	FBIZ	Mon, Jan 9, 2017	23.45	23.69	23.24	23.56
2150	NASDAQ	FBIZ	Fri, Jan 6, 2017	23.62	23.62	23.45	23.50
2149	NASDAQ	FBIZ	Thu, Jan 5, 2017	23.48	23.94	23.07	23.58
2148	NASDAQ	FBIZ	Wed, Jan 4, 2017	23.70	23.70	23.45	23.64
2147	NASDAQ	FBIZ	Tue, Jan 3, 2017	23.83	23.83	23.50	23.59
2146	NASDAQ	FBIZ	Fri, Dec 30, 2016	23.74	24.04	23.53	23.72
2145	NASDAQ	FBIZ	Thu, Dec 29, 2016	23.70	24.02	23.65	23.71
2144	NASDAQ	FBIZ	Wed, Dec 28, 2016	23.79	24.14	23.75	23.77
2143	NASDAQ	FBIZ	Tue, Dec 27, 2016	23.68	24.02	23.55	23.90
2142	NASDAQ	FBIZ	Fri, Dec 23, 2016	23.89	24.11	23.72	23.81
2141	NASDAQ	FBIZ	Thu, Dec 22, 2016	23.74	23.99	23.60	23.81
2140	NASDAQ	FBIZ	Wed, Dec 21, 2016	23.98	24.00	23.60	23.73
2139	NASDAQ	FBIZ	Tue, Dec 20, 2016	23.68	24.13	23.68	23.94
2138	NASDAQ	FBIZ	Mon, Dec 19, 2016	23.67	23.75	23.50	23.71
2137	NASDAQ	FBIZ	Fri, Dec 16, 2016	23.68	23.69	22.98	23.68
2136	NASDAQ	FBIZ	Thu, Dec 15, 2016	23.45	23.66	23.35	23.56
2135	NASDAQ	FBIZ	Wed, Dec 14, 2016	22.36	23.60	22.36	23.41
2134	NASDAQ	FBIZ	Tue, Dec 13, 2016	23.70	23.70	23.29	23.29
2133	NASDAQ	FBIZ	Mon, Dec 12, 2016	23.75	23.75	23.50	23.53
2132	NASDAQ	FBIZ	Fri, Dec 9, 2016	22.85	23.99	22.85	23.88
2131	NASDAQ	FBIZ	Thu, Dec 8, 2016	22.64	23.04	22.42	22.77
2130	NASDAQ	FBIZ	Wed, Dec 7, 2016	22.50	22.84	22.48	22.79
2129	NASDAQ	FBIZ	Tue, Dec 6, 2016	22.61	22.77	21.63	22.60
2128	NASDAQ	FBIZ	Mon, Dec 5, 2016	22.40	22.86	22.11	22.66
2127	NASDAQ	FBIZ	Fri, Dec 2, 2016	22.41	22.58	21.60	22.34
2126	NASDAQ	FBIZ	Thu, Dec 1, 2016	22.11	22.50	22.02	22.33
2125	NASDAQ	FBIZ	Wed, Nov 30, 2016	22.27	22.43	21.83	21.95
2124	NASDAQ	FBIZ	Tue, Nov 29, 2016	22.00	22.47	21.81	22.14
2123	NASDAQ	FBIZ	Mon, Nov 28, 2016	21.72	22.40	21.55	21.95
2122	NASDAQ	FBIZ	Fri, Nov 25, 2016	22.21	22.33	21.50	21.94
2121	NASDAQ	FBIZ	Wed, Nov 23, 2016	21.87	22.35	21.60	22.19
2120	NASDAQ	FBIZ	Tue, Nov 22, 2016	22.16	22.16	21.21	21.94
2119	NASDAQ	FBIZ	Mon, Nov 21, 2016	22.02	22.39	21.76	22.03
2118	NASDAQ	FBIZ	Fri, Nov 18, 2016	21.71	21.99	21.08	21.95
2117	NASDAQ	FBIZ	Thu, Nov 17, 2016	21.45	21.85	20.91	21.66
2116	NASDAQ	FBIZ	Wed, Nov 16, 2016	21.24	21.57	21.24	21.50
2115	NASDAQ	FBIZ	Tue, Nov 15, 2016	21.10	21.48	20.93	21.30
2114	NASDAQ	FBIZ	Mon, Nov 14, 2016	20.71	22.09	20.70	21.07
2113	NASDAQ	FBIZ	Fri, Nov 11, 2016	20.54	20.61	20.18	20.51
2112	NASDAQ	FBIZ	Thu, Nov 10, 2016	19.45	20.84	19.27	20.64
2111	NASDAQ	FBIZ	Wed, Nov 9, 2016	18.98	19.52	18.98	19.25
2110	NASDAQ	FBIZ	Tue, Nov 8, 2016	18.85	19.32	18.80	18.89
2109	NASDAQ	FBIZ	Mon, Nov 7, 2016	19.17	19.17	18.78	18.85
2108	NASDAQ	FBIZ	Fri, Nov 4, 2016	18.87	19.76	18.87	18.89
2107	NASDAQ	FBIZ	Thu, Nov 3, 2016	19.06	19.28	19.05	19.12
2106	NASDAQ	FBIZ	Wed, Nov 2, 2016	19.11	19.20	18.94	19.00
2105	NASDAQ	FBIZ	Tue, Nov 1, 2016	18.88	20.15	18.88	19.03
2104	NASDAQ	FBIZ	Mon, Oct 31, 2016	19.50	19.50	18.76	18.85
2103	NASDAQ	FBIZ	Fri, Oct 28, 2016	22.00	22.00	19.21	19.55
2102	NASDAQ	FBIZ	Thu, Oct 27, 2016	22.70	22.70	22.55	22.56
2101	NASDAQ	FBIZ	Wed, Oct 26, 2016	22.69	22.75	22.56	22.64
2100	NASDAQ	FBIZ	Tue, Oct 25, 2016	22.63	22.68	22.58	22.60
2099	NASDAQ	FBIZ	Mon, Oct 24, 2016	22.75	22.75	22.64	22.71
2098	NASDAQ	FBIZ	Fri, Oct 21, 2016	22.61	22.97	22.54	22.54
2097	NASDAQ	FBIZ	Thu, Oct 20, 2016	22.64	22.75	22.64	22.66
2096	NASDAQ	FBIZ	Wed, Oct 19, 2016	22.63	22.72	22.52	22.59
2095	NASDAQ	FBIZ	Tue, Oct 18, 2016	22.88	22.88	22.64	22.67
2094	NASDAQ	FBIZ	Mon, Oct 17, 2016	22.95	22.95	22.78	22.81
2093	NASDAQ	FBIZ	Fri, Oct 14, 2016	22.89	23.10	22.84	22.89
2092	NASDAQ	FBIZ	Thu, Oct 13, 2016	22.88	22.98	22.84	22.88
2091	NASDAQ	FBIZ	Wed, Oct 12, 2016	23.02	23.16	22.90	23.03
2090	NASDAQ	FBIZ	Tue, Oct 11, 2016	23.06	23.10	22.89	22.91
2089	NASDAQ	FBIZ	Mon, Oct 10, 2016	22.92	23.07	22.88	23.07
2088	NASDAQ	FBIZ	Fri, Oct 7, 2016	23.06	23.06	22.88	22.89
2087	NASDAQ	FBIZ	Thu, Oct 6, 2016	23.03	23.05	22.96	22.98
2086	NASDAQ	FBIZ	Wed, Oct 5, 2016	23.17	23.20	22.97	23.00
2085	NASDAQ	FBIZ	Tue, Oct 4, 2016	23.26	23.46	23.11	23.14
2084	NASDAQ	FBIZ	Mon, Oct 3, 2016	23.48	23.48	23.16	23.21
2083	NASDAQ	FBIZ	Fri, Sep 30, 2016	23.33	23.55	23.13	23.50
2082	NASDAQ	FBIZ	Thu, Sep 29, 2016	23.37	23.72	23.22	23.33
2081	NASDAQ	FBIZ	Wed, Sep 28, 2016	23.22	23.67	23.11	23.49
2080	NASDAQ	FBIZ	Tue, Sep 27, 2016	23.41	23.44	23.21	23.27
2079	NASDAQ	FBIZ	Mon, Sep 26, 2016	23.77	24.03	23.21	23.21
2078	NASDAQ	FBIZ	Fri, Sep 23, 2016	23.22	24.13	23.18	23.95
2077	NASDAQ	FBIZ	Thu, Sep 22, 2016	23.25	23.25	23.15	23.20
2076	NASDAQ	FBIZ	Wed, Sep 21, 2016	23.20	23.20	23.10	23.19
2075	NASDAQ	FBIZ	Tue, Sep 20, 2016	23.17	23.20	23.11	23.15
2074	NASDAQ	FBIZ	Mon, Sep 19, 2016	23.01	23.20	22.90	23.19
2073	NASDAQ	FBIZ	Fri, Sep 16, 2016	22.93	23.09	22.76	23.04
2072	NASDAQ	FBIZ	Thu, Sep 15, 2016	22.69	23.08	22.65	22.81
2071	NASDAQ	FBIZ	Wed, Sep 14, 2016	22.68	23.03	22.67	22.67
2070	NASDAQ	FBIZ	Tue, Sep 13, 2016	22.65	22.94	22.60	22.65
2069	NASDAQ	FBIZ	Mon, Sep 12, 2016	22.71	22.72	22.55	22.69
2068	NASDAQ	FBIZ	Fri, Sep 9, 2016	22.97	23.20	22.79	22.80
2067	NASDAQ	FBIZ	Thu, Sep 8, 2016	23.20	23.25	23.00	23.16
2066	NASDAQ	FBIZ	Wed, Sep 7, 2016	22.91	23.25	22.85	23.12
2065	NASDAQ	FBIZ	Tue, Sep 6, 2016	23.15	23.15	22.70	22.79
2064	NASDAQ	FBIZ	Fri, Sep 2, 2016	23.04	23.11	22.92	23.10
2063	NASDAQ	FBIZ	Thu, Sep 1, 2016	22.96	23.17	22.70	23.10
2062	NASDAQ	FBIZ	Wed, Aug 31, 2016	22.55	23.00	22.55	22.78
2061	NASDAQ	FBIZ	Tue, Aug 30, 2016	22.65	22.73	22.59	22.59
2060	NASDAQ	FBIZ	Mon, Aug 29, 2016	22.56	22.60	22.50	22.58
2059	NASDAQ	FBIZ	Fri, Aug 26, 2016	22.65	22.65	22.51	22.60
2058	NASDAQ	FBIZ	Thu, Aug 25, 2016	22.19	22.62	20.96	22.53
2057	NASDAQ	FBIZ	Wed, Aug 24, 2016	22.20	22.25	22.10	22.19
2056	NASDAQ	FBIZ	Tue, Aug 23, 2016	22.04	22.52	21.89	22.16
2055	NASDAQ	FBIZ	Mon, Aug 22, 2016	22.32	22.32	22.00	22.14
2054	NASDAQ	FBIZ	Fri, Aug 19, 2016	22.70	22.73	22.22	22.24
2053	NASDAQ	FBIZ	Thu, Aug 18, 2016	22.73	22.85	22.63	22.67
2052	NASDAQ	FBIZ	Wed, Aug 17, 2016	22.85	22.98	22.50	22.81
2051	NASDAQ	FBIZ	Tue, Aug 16, 2016	22.86	23.00	22.71	22.91
2050	NASDAQ	FBIZ	Mon, Aug 15, 2016	22.40	22.84	22.38	22.74
2049	NASDAQ	FBIZ	Fri, Aug 12, 2016	22.58	22.59	22.36	22.51
2048	NASDAQ	FBIZ	Thu, Aug 11, 2016	22.63	22.80	22.53	22.74
2047	NASDAQ	FBIZ	Wed, Aug 10, 2016	23.30	23.30	22.56	22.76
2046	NASDAQ	FBIZ	Tue, Aug 9, 2016	23.13	23.75	23.10	23.10
2045	NASDAQ	FBIZ	Mon, Aug 8, 2016	22.69	23.44	22.69	23.22
2044	NASDAQ	FBIZ	Fri, Aug 5, 2016	22.80	23.33	22.65	23.22
2043	NASDAQ	FBIZ	Thu, Aug 4, 2016	22.65	22.80	22.50	22.77
2042	NASDAQ	FBIZ	Wed, Aug 3, 2016	22.80	22.80	22.52	22.59
2041	NASDAQ	FBIZ	Tue, Aug 2, 2016	22.94	23.00	22.68	22.82
2040	NASDAQ	FBIZ	Mon, Aug 1, 2016	23.52	23.52	22.05	22.92
2039	NASDAQ	FBIZ	Fri, Jul 29, 2016	24.50	24.50	23.02	23.71
2038	NASDAQ	FBIZ	Thu, Jul 28, 2016	24.36	24.72	24.29	24.48
2037	NASDAQ	FBIZ	Wed, Jul 27, 2016	24.37	24.69	24.25	24.35
2036	NASDAQ	FBIZ	Tue, Jul 26, 2016	23.42	24.46	23.42	24.43
2035	NASDAQ	FBIZ	Mon, Jul 25, 2016	24.45	24.45	24.25	24.25
2034	NASDAQ	FBIZ	Fri, Jul 22, 2016	24.25	24.48	24.25	24.45
2033	NASDAQ	FBIZ	Thu, Jul 21, 2016	24.73	24.73	24.25	24.25
2032	NASDAQ	FBIZ	Wed, Jul 20, 2016	24.19	24.74	23.90	24.70
2031	NASDAQ	FBIZ	Tue, Jul 19, 2016	23.70	24.11	23.70	24.00
2030	NASDAQ	FBIZ	Mon, Jul 18, 2016	23.22	23.97	23.22	23.94
2029	NASDAQ	FBIZ	Fri, Jul 15, 2016	24.00	24.00	23.00	23.38
2028	NASDAQ	FBIZ	Thu, Jul 14, 2016	23.96	23.96	23.69	23.95
2027	NASDAQ	FBIZ	Wed, Jul 13, 2016	23.34	24.30	23.26	24.03
2026	NASDAQ	FBIZ	Tue, Jul 12, 2016	23.06	23.49	23.00	23.28
2025	NASDAQ	FBIZ	Mon, Jul 11, 2016	22.86	23.03	22.70	23.02
2024	NASDAQ	FBIZ	Fri, Jul 8, 2016	22.40	22.75	22.40	22.75
2023	NASDAQ	FBIZ	Thu, Jul 7, 2016	23.07	23.21	22.13	22.43
2022	NASDAQ	FBIZ	Wed, Jul 6, 2016	22.71	22.95	22.40	22.72
2021	NASDAQ	FBIZ	Tue, Jul 5, 2016	22.89	23.28	22.60	22.70
2020	NASDAQ	FBIZ	Fri, Jul 1, 2016	23.20	23.30	22.89	23.00
2019	NASDAQ	FBIZ	Thu, Jun 30, 2016	22.78	23.91	22.78	23.47
2018	NASDAQ	FBIZ	Wed, Jun 29, 2016	22.99	22.99	22.62	22.80
2017	NASDAQ	FBIZ	Tue, Jun 28, 2016	23.06	23.22	22.19	22.96
2016	NASDAQ	FBIZ	Mon, Jun 27, 2016	23.84	24.30	22.87	22.93
2015	NASDAQ	FBIZ	Fri, Jun 24, 2016	23.80	24.35	23.15	24.34
2014	NASDAQ	FBIZ	Thu, Jun 23, 2016	24.03	24.25	23.50	24.24
2013	NASDAQ	FBIZ	Wed, Jun 22, 2016	23.99	24.05	23.82	23.87
2012	NASDAQ	FBIZ	Tue, Jun 21, 2016	23.57	24.15	23.57	23.88
2011	NASDAQ	FBIZ	Mon, Jun 20, 2016	24.35	24.38	23.84	23.92
2010	NASDAQ	FBIZ	Fri, Jun 17, 2016	23.94	24.47	23.94	24.14
2009	NASDAQ	FBIZ	Thu, Jun 16, 2016	23.76	24.05	23.76	23.89
2008	NASDAQ	FBIZ	Wed, Jun 15, 2016	23.90	24.08	23.72	23.89
2007	NASDAQ	FBIZ	Tue, Jun 14, 2016	23.79	24.02	23.79	23.86
2006	NASDAQ	FBIZ	Mon, Jun 13, 2016	24.10	24.11	23.76	23.88
2005	NASDAQ	FBIZ	Fri, Jun 10, 2016	24.08	24.16	24.00	24.10
2004	NASDAQ	FBIZ	Thu, Jun 9, 2016	24.37	24.45	24.10	24.21
2003	NASDAQ	FBIZ	Wed, Jun 8, 2016	24.48	24.51	24.31	24.37
2002	NASDAQ	FBIZ	Tue, Jun 7, 2016	24.30	24.48	24.30	24.45
2001	NASDAQ	FBIZ	Mon, Jun 6, 2016	24.05	24.42	24.05	24.30
2000	NASDAQ	FBIZ	Fri, Jun 3, 2016	24.06	24.28	23.82	24.05
1999	NASDAQ	FBIZ	Thu, Jun 2, 2016	24.41	24.60	24.05	24.20
1998	NASDAQ	FBIZ	Wed, Jun 1, 2016	24.66	24.74	24.40	24.45
1997	NASDAQ	FBIZ	Tue, May 31, 2016	24.73	24.74	24.17	24.73
1996	NASDAQ	FBIZ	Fri, May 27, 2016	24.69	24.74	24.58	24.72
1995	NASDAQ	FBIZ	Thu, May 26, 2016	24.44	24.74	24.44	24.65
1994	NASDAQ	FBIZ	Wed, May 25, 2016	24.50	24.71	24.50	24.61
1993	NASDAQ	FBIZ	Tue, May 24, 2016	24.26	24.74	24.20	24.70
1992	NASDAQ	FBIZ	Mon, May 23, 2016	24.39	24.45	24.06	24.11
1991	NASDAQ	FBIZ	Fri, May 20, 2016	24.35	24.46	24.00	24.21
1990	NASDAQ	FBIZ	Thu, May 19, 2016	24.25	24.42	23.75	24.22
1989	NASDAQ	FBIZ	Wed, May 18, 2016	23.97	24.39	23.90	24.30
1988	NASDAQ	FBIZ	Tue, May 17, 2016	24.10	24.28	24.06	24.11
1987	NASDAQ	FBIZ	Mon, May 16, 2016	24.74	24.74	24.06	24.32
1986	NASDAQ	FBIZ	Fri, May 13, 2016	24.09	24.42	24.04	24.35
1985	NASDAQ	FBIZ	Thu, May 12, 2016	24.28	24.42	23.90	23.93
1984	NASDAQ	FBIZ	Wed, May 11, 2016	24.46	24.60	24.16	24.25
1983	NASDAQ	FBIZ	Tue, May 10, 2016	24.30	24.75	24.23	24.73
1982	NASDAQ	FBIZ	Mon, May 9, 2016	24.79	24.90	24.68	24.72
1981	NASDAQ	FBIZ	Fri, May 6, 2016	24.20	24.93	24.00	24.86
1980	NASDAQ	FBIZ	Thu, May 5, 2016	25.00	25.00	24.15	24.38
1979	NASDAQ	FBIZ	Wed, May 4, 2016	25.13	25.22	24.75	24.94
1978	NASDAQ	FBIZ	Tue, May 3, 2016	25.47	25.47	24.78	24.94
1977	NASDAQ	FBIZ	Mon, May 2, 2016	25.40	25.94	24.26	25.67
1976	NASDAQ	FBIZ	Fri, Apr 29, 2016	25.18	25.35	24.86	25.31
1975	NASDAQ	FBIZ	Thu, Apr 28, 2016	25.13	25.40	24.84	25.10
1974	NASDAQ	FBIZ	Wed, Apr 27, 2016	24.72	25.39	24.72	25.32
1973	NASDAQ	FBIZ	Tue, Apr 26, 2016	24.47	25.49	24.35	25.45
1972	NASDAQ	FBIZ	Mon, Apr 25, 2016	24.39	24.94	24.26	24.65
1971	NASDAQ	FBIZ	Fri, Apr 22, 2016	24.61	24.78	24.38	24.48
1970	NASDAQ	FBIZ	Thu, Apr 21, 2016	24.80	24.91	24.36	24.59
1969	NASDAQ	FBIZ	Wed, Apr 20, 2016	24.77	24.95	23.88	24.69
1968	NASDAQ	FBIZ	Tue, Apr 19, 2016	24.02	24.70	23.97	24.66
1967	NASDAQ	FBIZ	Mon, Apr 18, 2016	24.22	24.48	23.46	24.35
1966	NASDAQ	FBIZ	Fri, Apr 15, 2016	24.30	24.40	24.13	24.23
1965	NASDAQ	FBIZ	Thu, Apr 14, 2016	24.21	24.53	24.01	24.37
1964	NASDAQ	FBIZ	Wed, Apr 13, 2016	23.52	24.46	23.52	24.23
1963	NASDAQ	FBIZ	Tue, Apr 12, 2016	23.35	23.44	23.15	23.30
1962	NASDAQ	FBIZ	Mon, Apr 11, 2016	23.09	23.59	23.00	23.41
1961	NASDAQ	FBIZ	Fri, Apr 8, 2016	23.20	23.20	23.00	23.02
1960	NASDAQ	FBIZ	Thu, Apr 7, 2016	23.00	23.12	23.00	23.05
1959	NASDAQ	FBIZ	Wed, Apr 6, 2016	23.00	23.26	23.00	23.26
1958	NASDAQ	FBIZ	Tue, Apr 5, 2016	23.01	23.01	23.01	23.03
1957	NASDAQ	FBIZ	Mon, Apr 4, 2016	23.10	23.12	23.00	23.01
1956	NASDAQ	FBIZ	Fri, Apr 1, 2016	23.25	23.28	23.00	23.13
1955	NASDAQ	FBIZ	Thu, Mar 31, 2016	22.94	23.03	22.79	23.06
1954	NASDAQ	FBIZ	Wed, Mar 30, 2016	22.42	23.12	22.42	22.74
1953	NASDAQ	FBIZ	Tue, Mar 29, 2016	21.77	22.32	21.75	22.39
1952	NASDAQ	FBIZ	Mon, Mar 28, 2016	21.59	21.77	21.49	21.75
1951	NASDAQ	FBIZ	Thu, Mar 24, 2016	22.24	22.24	21.01	21.15
1950	NASDAQ	FBIZ	Wed, Mar 23, 2016	22.79	23.21	22.28	22.34
1949	NASDAQ	FBIZ	Tue, Mar 22, 2016	22.27	22.91	22.27	22.51
1948	NASDAQ	FBIZ	Mon, Mar 21, 2016	22.40	22.40	22.04	22.35
1947	NASDAQ	FBIZ	Fri, Mar 18, 2016	22.09	22.36	21.53	22.52
1946	NASDAQ	FBIZ	Thu, Mar 17, 2016	22.22	22.22	21.74	21.98
1945	NASDAQ	FBIZ	Wed, Mar 16, 2016	22.29	22.58	21.90	22.04
1944	NASDAQ	FBIZ	Tue, Mar 15, 2016	22.32	22.32	22.32	22.18
1943	NASDAQ	FBIZ	Mon, Mar 14, 2016	22.80	22.84	22.33	22.84
1942	NASDAQ	FBIZ	Fri, Mar 11, 2016	22.19	23.48	21.99	22.52
1941	NASDAQ	FBIZ	Thu, Mar 10, 2016	22.48	22.48	22.08	22.53
1940	NASDAQ	FBIZ	Wed, Mar 9, 2016	22.94	23.47	22.27	22.53
1939	NASDAQ	FBIZ	Tue, Mar 8, 2016	22.69	23.47	22.54	22.79
1938	NASDAQ	FBIZ	Mon, Mar 7, 2016	22.50	23.38	22.50	22.79
1937	NASDAQ	FBIZ	Fri, Mar 4, 2016	22.12	22.12	22.12	22.51
1936	NASDAQ	FBIZ	Thu, Mar 3, 2016	21.81	21.81	21.81	22.12
1935	NASDAQ	FBIZ	Wed, Mar 2, 2016	21.59	21.86	21.47	21.85
1934	NASDAQ	FBIZ	Tue, Mar 1, 2016	21.11	21.11	21.11	21.85
1933	NASDAQ	FBIZ	Mon, Feb 29, 2016	21.46	21.81	21.36	21.11
1932	NASDAQ	FBIZ	Fri, Feb 26, 2016	21.48	21.80	21.33	21.62
1931	NASDAQ	FBIZ	Thu, Feb 25, 2016	22.22	22.22	21.34	21.54
1930	NASDAQ	FBIZ	Wed, Feb 24, 2016	21.98	22.37	21.08	21.70
1929	NASDAQ	FBIZ	Tue, Feb 23, 2016	21.63	21.97	21.18	21.29
1928	NASDAQ	FBIZ	Mon, Feb 22, 2016	22.02	22.28	21.44	21.60
1927	NASDAQ	FBIZ	Fri, Feb 19, 2016	21.03	22.08	21.03	21.71
1926	NASDAQ	FBIZ	Thu, Feb 18, 2016	21.45	21.74	20.06	21.04
1925	NASDAQ	FBIZ	Wed, Feb 17, 2016	21.67	21.94	21.24	21.40
1924	NASDAQ	FBIZ	Tue, Feb 16, 2016	21.39	21.83	21.13	21.68
1923	NASDAQ	FBIZ	Fri, Feb 12, 2016	20.73	21.48	20.09	21.25
1922	NASDAQ	FBIZ	Thu, Feb 11, 2016	21.57	21.66	20.24	20.52
1921	NASDAQ	FBIZ	Wed, Feb 10, 2016	21.72	22.01	20.92	21.07
1920	NASDAQ	FBIZ	Tue, Feb 9, 2016	21.47	21.75	21.23	21.55
1919	NASDAQ	FBIZ	Mon, Feb 8, 2016	21.34	21.73	21.06	21.59
1918	NASDAQ	FBIZ	Fri, Feb 5, 2016	21.60	22.22	21.29	21.41
1917	NASDAQ	FBIZ	Thu, Feb 4, 2016	21.72	21.96	21.39	21.80
1916	NASDAQ	FBIZ	Wed, Feb 3, 2016	21.96	22.04	20.39	21.56
1915	NASDAQ	FBIZ	Tue, Feb 2, 2016	22.24	22.46	21.30	21.99
1914	NASDAQ	FBIZ	Mon, Feb 1, 2016	22.73	22.98	22.33	22.35
1913	NASDAQ	FBIZ	Fri, Jan 29, 2016	22.99	23.59	22.12	22.96
1912	NASDAQ	FBIZ	Thu, Jan 28, 2016	22.07	23.06	21.90	22.50
1911	NASDAQ	FBIZ	Wed, Jan 27, 2016	22.12	22.70	21.82	22.00
1910	NASDAQ	FBIZ	Tue, Jan 26, 2016	22.05	22.91	22.00	22.13
1909	NASDAQ	FBIZ	Mon, Jan 25, 2016	22.37	22.64	21.75	21.78
1908	NASDAQ	FBIZ	Fri, Jan 22, 2016	22.48	22.55	21.99	22.43
1907	NASDAQ	FBIZ	Thu, Jan 21, 2016	23.20	23.80	22.20	22.42
1906	NASDAQ	FBIZ	Wed, Jan 20, 2016	22.13	23.50	21.76	23.33
1905	NASDAQ	FBIZ	Tue, Jan 19, 2016	22.52	22.73	22.01	22.29
1904	NASDAQ	FBIZ	Fri, Jan 15, 2016	22.98	22.98	21.43	22.20
1903	NASDAQ	FBIZ	Thu, Jan 14, 2016	23.89	24.30	23.50	23.54
1902	NASDAQ	FBIZ	Wed, Jan 13, 2016	24.26	24.40	23.73	23.89
1901	NASDAQ	FBIZ	Tue, Jan 12, 2016	24.25	24.35	23.90	24.01
1900	NASDAQ	FBIZ	Mon, Jan 11, 2016	24.22	24.34	23.90	24.15
1899	NASDAQ	FBIZ	Fri, Jan 8, 2016	24.02	24.40	23.85	24.00
1898	NASDAQ	FBIZ	Thu, Jan 7, 2016	24.17	24.51	23.59	23.90
1897	NASDAQ	FBIZ	Wed, Jan 6, 2016	23.91	24.70	23.74	24.58
1896	NASDAQ	FBIZ	Tue, Jan 5, 2016	24.02	24.65	23.60	24.41
1895	NASDAQ	FBIZ	Mon, Jan 4, 2016	23.56	24.57	23.46	23.98
1894	NASDAQ	FBIZ	Thu, Dec 31, 2015	25.26	25.70	24.70	25.01
1893	NASDAQ	FBIZ	Wed, Dec 30, 2015	25.23	25.50	22.97	25.26
1892	NASDAQ	FBIZ	Tue, Dec 29, 2015	24.97	25.86	24.90	25.63
1891	NASDAQ	FBIZ	Mon, Dec 28, 2015	24.80	25.25	24.60	25.22
1890	NASDAQ	FBIZ	Thu, Dec 24, 2015	24.96	25.13	24.58	25.12
1889	NASDAQ	FBIZ	Wed, Dec 23, 2015	25.03	25.23	24.58	24.92
1888	NASDAQ	FBIZ	Tue, Dec 22, 2015	24.90	25.10	24.59	25.09
1887	NASDAQ	FBIZ	Mon, Dec 21, 2015	25.28	25.28	24.84	24.96
1886	NASDAQ	FBIZ	Fri, Dec 18, 2015	25.10	25.35	24.94	25.25
1885	NASDAQ	FBIZ	Thu, Dec 17, 2015	25.25	25.28	24.81	25.24
1884	NASDAQ	FBIZ	Wed, Dec 16, 2015	25.24	25.30	25.09	25.25
1883	NASDAQ	FBIZ	Tue, Dec 15, 2015	24.70	25.25	24.69	25.15
1882	NASDAQ	FBIZ	Mon, Dec 14, 2015	24.66	25.30	23.80	24.85
1881	NASDAQ	FBIZ	Fri, Dec 11, 2015	24.70	24.88	24.64	24.69
1880	NASDAQ	FBIZ	Thu, Dec 10, 2015	24.38	25.08	21.90	25.06
1879	NASDAQ	FBIZ	Wed, Dec 9, 2015	25.51	25.67	25.29	25.39
1878	NASDAQ	FBIZ	Tue, Dec 8, 2015	25.84	25.91	25.25	25.70
1877	NASDAQ	FBIZ	Mon, Dec 7, 2015	26.17	26.41	25.40	26.00
1876	NASDAQ	FBIZ	Fri, Dec 4, 2015	25.71	26.25	25.60	26.23
1875	NASDAQ	FBIZ	Thu, Dec 3, 2015	27.01	27.01	25.39	25.52
1874	NASDAQ	FBIZ	Wed, Dec 2, 2015	26.50	27.35	26.50	27.02
1873	NASDAQ	FBIZ	Tue, Dec 1, 2015	25.91	27.09	25.80	26.57
1872	NASDAQ	FBIZ	Mon, Nov 30, 2015	26.03	26.03	25.71	25.92
1871	NASDAQ	FBIZ	Fri, Nov 27, 2015	25.89	26.14	25.82	26.02
1870	NASDAQ	FBIZ	Wed, Nov 25, 2015	25.99	25.99	25.46	25.93
1869	NASDAQ	FBIZ	Tue, Nov 24, 2015	25.50	26.00	25.47	25.98
1868	NASDAQ	FBIZ	Mon, Nov 23, 2015	25.77	25.88	25.35	25.79
1867	NASDAQ	FBIZ	Fri, Nov 20, 2015	25.39	25.88	25.25	25.79
1866	NASDAQ	FBIZ	Thu, Nov 19, 2015	25.71	25.74	25.26	25.34
1865	NASDAQ	FBIZ	Wed, Nov 18, 2015	25.83	25.84	25.37	25.69
1864	NASDAQ	FBIZ	Tue, Nov 17, 2015	25.50	25.67	25.43	25.50
1863	NASDAQ	FBIZ	Mon, Nov 16, 2015	25.42	25.50	25.08	25.49
1862	NASDAQ	FBIZ	Fri, Nov 13, 2015	25.22	25.55	24.90	25.36
1861	NASDAQ	FBIZ	Thu, Nov 12, 2015	25.22	25.52	24.96	25.25
1860	NASDAQ	FBIZ	Wed, Nov 11, 2015	25.34	25.50	25.32	25.37
1859	NASDAQ	FBIZ	Tue, Nov 10, 2015	25.25	25.55	25.24	25.38
1858	NASDAQ	FBIZ	Mon, Nov 9, 2015	25.78	25.78	25.25	25.50
1857	NASDAQ	FBIZ	Fri, Nov 6, 2015	25.61	25.80	25.33	25.78
1856	NASDAQ	FBIZ	Thu, Nov 5, 2015	25.30	25.66	25.20	25.42
1855	NASDAQ	FBIZ	Wed, Nov 4, 2015	25.23	25.65	24.99	25.30
1854	NASDAQ	FBIZ	Tue, Nov 3, 2015	25.12	25.75	24.79	25.18
1853	NASDAQ	FBIZ	Mon, Nov 2, 2015	24.84	25.39	24.75	25.17
1852	NASDAQ	FBIZ	Fri, Oct 30, 2015	25.19	25.58	24.58	24.65
1851	NASDAQ	FBIZ	Thu, Oct 29, 2015	25.82	25.82	25.26	25.36
1850	NASDAQ	FBIZ	Wed, Oct 28, 2015	25.62	25.90	25.30	25.75
1849	NASDAQ	FBIZ	Tue, Oct 27, 2015	25.92	26.00	25.26	25.59
1848	NASDAQ	FBIZ	Mon, Oct 26, 2015	25.49	26.42	25.08	25.92
1847	NASDAQ	FBIZ	Fri, Oct 23, 2015	24.57	25.95	24.50	25.35
1846	NASDAQ	FBIZ	Thu, Oct 22, 2015	23.40	24.72	23.40	24.40
1845	NASDAQ	FBIZ	Wed, Oct 21, 2015	23.83	24.13	23.45	23.71
1844	NASDAQ	FBIZ	Tue, Oct 20, 2015	23.57	23.99	23.27	23.96
1843	NASDAQ	FBIZ	Mon, Oct 19, 2015	23.57	23.76	23.21	23.66
1842	NASDAQ	FBIZ	Fri, Oct 16, 2015	23.82	23.82	23.17	23.61
1841	NASDAQ	FBIZ	Thu, Oct 15, 2015	23.12	23.84	22.80	23.79
1840	NASDAQ	FBIZ	Wed, Oct 14, 2015	23.45	23.45	23.16	23.16
1839	NASDAQ	FBIZ	Tue, Oct 13, 2015	23.32	23.64	23.07	23.51
1838	NASDAQ	FBIZ	Mon, Oct 12, 2015	23.02	23.46	23.02	23.40
1837	NASDAQ	FBIZ	Fri, Oct 9, 2015	23.05	23.29	22.85	23.07
1836	NASDAQ	FBIZ	Thu, Oct 8, 2015	22.95	23.09	22.79	23.09
1835	NASDAQ	FBIZ	Wed, Oct 7, 2015	22.49	23.00	22.30	23.00
1834	NASDAQ	FBIZ	Tue, Oct 6, 2015	22.88	22.88	22.36	22.53
1833	NASDAQ	FBIZ	Mon, Oct 5, 2015	22.60	23.14	22.58	22.85
1832	NASDAQ	FBIZ	Fri, Oct 2, 2015	22.99	23.06	22.03	22.46
1831	NASDAQ	FBIZ	Thu, Oct 1, 2015	23.70	23.78	22.83	23.04
1830	NASDAQ	FBIZ	Wed, Sep 30, 2015	23.07	23.61	22.70	23.52
1829	NASDAQ	FBIZ	Tue, Sep 29, 2015	23.11	23.16	22.84	22.97
1828	NASDAQ	FBIZ	Mon, Sep 28, 2015	23.41	23.41	23.00	23.00
1827	NASDAQ	FBIZ	Fri, Sep 25, 2015	23.90	23.90	23.33	23.33
1826	NASDAQ	FBIZ	Thu, Sep 24, 2015	23.20	23.92	23.20	23.80
1825	NASDAQ	FBIZ	Wed, Sep 23, 2015	23.03	23.39	23.03	23.21
1824	NASDAQ	FBIZ	Tue, Sep 22, 2015	23.01	23.30	23.01	23.06
1823	NASDAQ	FBIZ	Mon, Sep 21, 2015	23.02	23.30	22.95	23.18
1822	NASDAQ	FBIZ	Fri, Sep 18, 2015	22.60	22.87	22.09	22.84
1821	NASDAQ	FBIZ	Thu, Sep 17, 2015	22.90	23.25	22.68	22.87
1820	NASDAQ	FBIZ	Wed, Sep 16, 2015	22.94	23.18	22.81	23.02
1819	NASDAQ	FBIZ	Tue, Sep 15, 2015	22.95	23.25	22.90	23.03
1818	NASDAQ	FBIZ	Mon, Sep 14, 2015	23.01	23.13	22.76	23.03
1817	NASDAQ	FBIZ	Fri, Sep 11, 2015	23.00	23.12	22.97	23.04
1816	NASDAQ	FBIZ	Thu, Sep 10, 2015	23.00	23.12	22.90	23.03
1815	NASDAQ	FBIZ	Wed, Sep 9, 2015	22.85	23.21	22.85	23.05
1814	NASDAQ	FBIZ	Tue, Sep 8, 2015	22.69	23.04	22.66	23.00
1813	NASDAQ	FBIZ	Fri, Sep 4, 2015	22.36	22.69	22.32	22.32
1812	NASDAQ	FBIZ	Thu, Sep 3, 2015	22.53	22.66	22.35	22.50
1811	NASDAQ	FBIZ	Wed, Sep 2, 2015	22.26	22.66	22.03	22.61
1810	NASDAQ	FBIZ	Tue, Sep 1, 2015	22.15	22.45	22.00	22.06
1809	NASDAQ	FBIZ	Mon, Aug 31, 2015	23.15	23.15	22.16	22.43
1808	NASDAQ	FBIZ	Fri, Aug 28, 2015	21.98	22.10	21.88	22.05
1807	NASDAQ	FBIZ	Thu, Aug 27, 2015	22.13	22.41	21.88	21.99
1806	NASDAQ	FBIZ	Wed, Aug 26, 2015	21.97	22.12	21.92	22.10
1805	NASDAQ	FBIZ	Tue, Aug 25, 2015	22.25	22.25	21.53	21.63
1804	NASDAQ	FBIZ	Mon, Aug 24, 2015	21.80	22.42	21.75	21.75
1803	NASDAQ	FBIZ	Fri, Aug 21, 2015	21.73	22.12	21.54	22.02
1802	NASDAQ	FBIZ	Thu, Aug 20, 2015	21.88	22.05	21.88	21.91
1801	NASDAQ	FBIZ	Wed, Aug 19, 2015	22.12	22.12	22.00	22.00
1800	NASDAQ	FBIZ	Tue, Aug 18, 2015	22.01	22.12	22.00	22.02
1799	NASDAQ	FBIZ	Mon, Aug 17, 2015	21.98	22.22	21.97	22.04
1798	NASDAQ	FBIZ	Fri, Aug 14, 2015	21.45	22.11	21.45	21.98
1797	NASDAQ	FBIZ	Thu, Aug 13, 2015	21.38	22.23	21.32	21.57
1796	NASDAQ	FBIZ	Wed, Aug 12, 2015	21.30	21.91	21.26	21.40
1795	NASDAQ	FBIZ	Tue, Aug 11, 2015	21.34	21.47	21.12	21.38
1794	NASDAQ	FBIZ	Mon, Aug 10, 2015	21.43	21.50	21.20	21.34
1793	NASDAQ	FBIZ	Fri, Aug 7, 2015	21.87	21.87	21.25	21.32
1792	NASDAQ	FBIZ	Thu, Aug 6, 2015	21.67	22.08	21.67	21.92
1791	NASDAQ	FBIZ	Wed, Aug 5, 2015	21.43	21.98	21.43	21.84
1790	NASDAQ	FBIZ	Tue, Aug 4, 2015	21.49	21.67	21.34	21.49
1789	NASDAQ	FBIZ	Mon, Aug 3, 2015	21.78	22.10	21.25	21.27
1788	NASDAQ	FBIZ	Fri, Jul 31, 2015	21.79	21.88	21.68	21.88
1787	NASDAQ	FBIZ	Thu, Jul 30, 2015	21.70	21.85	21.63	21.78
1786	NASDAQ	FBIZ	Wed, Jul 29, 2015	21.24	22.20	21.24	21.72
1785	NASDAQ	FBIZ	Tue, Jul 28, 2015	21.49	21.84	20.62	21.12
1784	NASDAQ	FBIZ	Mon, Jul 27, 2015	21.30	21.52	21.26	21.31
1783	NASDAQ	FBIZ	Fri, Jul 24, 2015	23.52	23.52	20.87	21.52
1782	NASDAQ	FBIZ	Thu, Jul 23, 2015	23.50	23.84	23.50	23.65
1781	NASDAQ	FBIZ	Wed, Jul 22, 2015	23.50	23.57	23.50	23.51
1780	NASDAQ	FBIZ	Tue, Jul 21, 2015	23.63	23.71	23.50	23.57
1779	NASDAQ	FBIZ	Mon, Jul 20, 2015	23.69	23.83	23.69	23.73
1778	NASDAQ	FBIZ	Fri, Jul 17, 2015	23.57	23.82	23.51	23.74
1777	NASDAQ	FBIZ	Thu, Jul 16, 2015	23.65	23.65	23.58	23.62
1776	NASDAQ	FBIZ	Wed, Jul 15, 2015	23.63	23.63	23.50	23.62
1775	NASDAQ	FBIZ	Tue, Jul 14, 2015	23.27	23.80	23.26	23.60
1774	NASDAQ	FBIZ	Mon, Jul 13, 2015	23.50	23.53	23.34	23.40
1773	NASDAQ	FBIZ	Fri, Jul 10, 2015	23.34	23.50	23.34	23.49
1772	NASDAQ	FBIZ	Thu, Jul 9, 2015	23.41	23.44	23.26	23.30
1771	NASDAQ	FBIZ	Wed, Jul 8, 2015	23.25	23.38	23.25	23.26
1770	NASDAQ	FBIZ	Tue, Jul 7, 2015	23.26	23.36	23.25	23.25
1769	NASDAQ	FBIZ	Mon, Jul 6, 2015	23.28	23.44	23.28	23.28
1768	NASDAQ	FBIZ	Thu, Jul 2, 2015	23.40	23.47	23.31	23.43
1767	NASDAQ	FBIZ	Wed, Jul 1, 2015	23.40	23.48	23.31	23.48
1766	NASDAQ	FBIZ	Tue, Jun 30, 2015	23.44	23.48	23.18	23.44
1765	NASDAQ	FBIZ	Mon, Jun 29, 2015	23.28	23.52	23.14	23.27
1764	NASDAQ	FBIZ	Fri, Jun 26, 2015	23.43	23.43	23.28	23.40
1763	NASDAQ	FBIZ	Thu, Jun 25, 2015	23.00	23.40	22.83	23.40
1762	NASDAQ	FBIZ	Wed, Jun 24, 2015	23.33	23.40	22.78	23.06
1761	NASDAQ	FBIZ	Tue, Jun 23, 2015	22.85	23.43	22.90	23.39
1760	NASDAQ	FBIZ	Mon, Jun 22, 2015	22.68	22.96	22.68	22.91
1759	NASDAQ	FBIZ	Fri, Jun 19, 2015	23.50	23.50	22.41	22.73
1758	NASDAQ	FBIZ	Thu, Jun 18, 2015	23.48	23.50	23.38	23.48
1757	NASDAQ	FBIZ	Wed, Jun 17, 2015	23.37	23.50	23.14	23.37
1756	NASDAQ	FBIZ	Tue, Jun 16, 2015	23.04	23.50	23.04	23.40
1755	NASDAQ	FBIZ	Mon, Jun 15, 2015	22.67	23.15	22.67	22.97
1754	NASDAQ	FBIZ	Fri, Jun 12, 2015	22.98	23.10	22.68	22.68
1753	NASDAQ	FBIZ	Thu, Jun 11, 2015	22.94	23.09	22.82	22.98
1752	NASDAQ	FBIZ	Wed, Jun 10, 2015	22.51	23.15	22.53	22.98
1751	NASDAQ	FBIZ	Tue, Jun 9, 2015	22.53	22.60	22.46	22.51
1750	NASDAQ	FBIZ	Mon, Jun 8, 2015	22.45	22.52	22.45	22.46
1749	NASDAQ	FBIZ	Fri, Jun 5, 2015	22.34	22.57	22.38	22.57
1748	NASDAQ	FBIZ	Thu, Jun 4, 2015	22.38	22.47	22.38	22.38
1747	NASDAQ	FBIZ	Wed, Jun 3, 2015	22.34	22.48	22.13	22.48
1746	NASDAQ	FBIZ	Tue, Jun 2, 2015	22.28	22.50	22.28	22.37
1745	NASDAQ	FBIZ	Mon, Jun 1, 2015	22.55	22.55	22.13	22.47
1744	NASDAQ	FBIZ	Fri, May 29, 2015	22.62	22.62	22.35	22.39
1743	NASDAQ	FBIZ	Thu, May 28, 2015	22.29	22.57	22.18	22.52
1742	NASDAQ	FBIZ	Wed, May 27, 2015	22.40	22.93	22.24	22.48
1741	NASDAQ	FBIZ	Tue, May 26, 2015	22.12	22.43	22.10	22.42
1740	NASDAQ	FBIZ	Fri, May 22, 2015	21.94	22.24	21.94	22.12
1739	NASDAQ	FBIZ	Thu, May 21, 2015	22.13	22.12	21.76	21.95
1738	NASDAQ	FBIZ	Wed, May 20, 2015	21.95	22.32	21.89	22.15
1737	NASDAQ	FBIZ	Tue, May 19, 2015	21.93	21.96	21.80	21.95
1736	NASDAQ	FBIZ	Mon, May 18, 2015	21.88	22.12	21.90	21.90
1735	NASDAQ	FBIZ	Fri, May 15, 2015	21.91	22.04	21.85	21.88
1734	NASDAQ	FBIZ	Thu, May 14, 2015	21.77	22.00	21.82	21.88
1733	NASDAQ	FBIZ	Wed, May 13, 2015	21.54	21.88	21.43	21.77
1732	NASDAQ	FBIZ	Tue, May 12, 2015	21.97	21.97	21.53	21.85
1731	NASDAQ	FBIZ	Mon, May 11, 2015	22.06	22.25	21.75	21.85
1730	NASDAQ	FBIZ	Fri, May 8, 2015	22.18	22.34	21.58	22.02
1729	NASDAQ	FBIZ	Thu, May 7, 2015	22.18	22.20	21.83	21.88
1728	NASDAQ	FBIZ	Wed, May 6, 2015	22.61	22.35	21.51	22.15
1727	NASDAQ	FBIZ	Tue, May 5, 2015	22.67	23.23	22.15	22.55
1726	NASDAQ	FBIZ	Mon, May 4, 2015	22.78	22.95	22.38	22.95
1725	NASDAQ	FBIZ	Fri, May 1, 2015	22.73	23.26	22.55	22.81
1724	NASDAQ	FBIZ	Thu, Apr 30, 2015	22.92	23.23	22.56	22.71
1723	NASDAQ	FBIZ	Wed, Apr 29, 2015	23.50	23.48	22.87	23.03
1722	NASDAQ	FBIZ	Tue, Apr 28, 2015	23.12	23.50	23.13	23.50
1721	NASDAQ	FBIZ	Mon, Apr 27, 2015	23.00	23.25	22.77	23.25
1720	NASDAQ	FBIZ	Fri, Apr 24, 2015	22.00	22.87	22.00	22.87
1719	NASDAQ	FBIZ	Thu, Apr 23, 2015	21.71	21.71	21.40	21.65
1718	NASDAQ	FBIZ	Wed, Apr 22, 2015	21.85	21.94	21.75	21.80
1717	NASDAQ	FBIZ	Tue, Apr 21, 2015	21.77	22.00	21.77	21.98
1716	NASDAQ	FBIZ	Mon, Apr 20, 2015	21.88	22.12	21.60	21.90
1715	NASDAQ	FBIZ	Fri, Apr 17, 2015	22.09	22.09	21.75	21.81
1714	NASDAQ	FBIZ	Thu, Apr 16, 2015	22.29	22.56	22.21	22.21
1713	NASDAQ	FBIZ	Wed, Apr 15, 2015	22.37	22.55	22.19	22.42
1712	NASDAQ	FBIZ	Tue, Apr 14, 2015	22.71	22.93	22.12	22.51
1711	NASDAQ	FBIZ	Mon, Apr 13, 2015	22.50	22.75	22.50	22.57
1710	NASDAQ	FBIZ	Fri, Apr 10, 2015	22.32	22.75	22.09	22.50
1709	NASDAQ	FBIZ	Thu, Apr 9, 2015	22.43	22.44	21.93	22.44
1708	NASDAQ	FBIZ	Wed, Apr 8, 2015	22.72	22.72	22.25	22.31
1707	NASDAQ	FBIZ	Tue, Apr 7, 2015	22.53	22.73	21.82	22.63
1706	NASDAQ	FBIZ	Mon, Apr 6, 2015	22.35	22.83	21.91	22.51
1705	NASDAQ	FBIZ	Thu, Apr 2, 2015	22.49	22.58	21.94	22.36
1704	NASDAQ	FBIZ	Wed, Apr 1, 2015	21.63	22.70	21.63	22.42
1703	NASDAQ	FBIZ	Tue, Mar 31, 2015	22.11	22.17	21.38	21.62
1702	NASDAQ	FBIZ	Mon, Mar 30, 2015	22.10	22.90	22.10	22.28
1701	NASDAQ	FBIZ	Fri, Mar 27, 2015	22.49	22.45	22.01	22.01
1700	NASDAQ	FBIZ	Thu, Mar 26, 2015	22.54	22.58	22.41	22.51
1699	NASDAQ	FBIZ	Wed, Mar 25, 2015	22.66	22.66	22.41	22.42
1698	NASDAQ	FBIZ	Tue, Mar 24, 2015	22.62	23.00	22.48	22.64
1697	NASDAQ	FBIZ	Mon, Mar 23, 2015	22.51	22.81	22.37	22.65
1696	NASDAQ	FBIZ	Fri, Mar 20, 2015	22.87	23.00	22.54	22.54
1695	NASDAQ	FBIZ	Thu, Mar 19, 2015	22.67	22.91	22.50	22.86
1694	NASDAQ	FBIZ	Wed, Mar 18, 2015	22.94	23.00	22.56	22.73
1693	NASDAQ	FBIZ	Tue, Mar 17, 2015	22.80	23.00	22.50	22.96
1692	NASDAQ	FBIZ	Mon, Mar 16, 2015	18.36	23.13	18.32	22.98
1691	NASDAQ	FBIZ	Fri, Mar 13, 2015	23.13	23.13	22.38	22.94
1690	NASDAQ	FBIZ	Thu, Mar 12, 2015	22.85	23.13	22.51	23.12
1689	NASDAQ	FBIZ	Wed, Mar 11, 2015	22.72	22.85	22.57	22.73
1688	NASDAQ	FBIZ	Tue, Mar 10, 2015	22.97	23.13	22.57	22.76
1687	NASDAQ	FBIZ	Mon, Mar 9, 2015	22.16	23.09	22.50	22.96
1686	NASDAQ	FBIZ	Fri, Mar 6, 2015	22.63	22.83	22.46	22.61
1685	NASDAQ	FBIZ	Thu, Mar 5, 2015	23.32	23.32	22.39	22.79
1684	NASDAQ	FBIZ	Wed, Mar 4, 2015	23.18	23.31	22.89	22.97
1683	NASDAQ	FBIZ	Tue, Mar 3, 2015	23.27	23.35	23.19	23.27
1682	NASDAQ	FBIZ	Mon, Mar 2, 2015	23.29	23.38	23.25	23.37
1681	NASDAQ	FBIZ	Fri, Feb 27, 2015	23.29	23.48	23.25	23.25
1680	NASDAQ	FBIZ	Thu, Feb 26, 2015	23.28	23.32	23.26	23.30
1679	NASDAQ	FBIZ	Wed, Feb 25, 2015	23.45	23.45	23.32	23.33
1678	NASDAQ	FBIZ	Tue, Feb 24, 2015	23.50	23.50	23.47	23.50
1677	NASDAQ	FBIZ	Mon, Feb 23, 2015	23.43	23.53	23.19	23.46
1676	NASDAQ	FBIZ	Fri, Feb 20, 2015	23.50	23.50	23.40	23.50
1675	NASDAQ	FBIZ	Thu, Feb 19, 2015	23.27	23.49	23.19	23.47
1674	NASDAQ	FBIZ	Wed, Feb 18, 2015	23.21	23.33	23.18	23.31
1673	NASDAQ	FBIZ	Tue, Feb 17, 2015	23.30	23.30	23.18	23.30
1672	NASDAQ	FBIZ	Fri, Feb 13, 2015	23.15	23.43	23.13	23.30
1671	NASDAQ	FBIZ	Thu, Feb 12, 2015	22.68	23.42	22.64	23.07
1670	NASDAQ	FBIZ	Wed, Feb 11, 2015	22.32	22.58	22.16	22.50
1669	NASDAQ	FBIZ	Tue, Feb 10, 2015	22.41	22.50	22.35	22.38
1668	NASDAQ	FBIZ	Mon, Feb 9, 2015	22.12	22.50	22.12	22.34
1667	NASDAQ	FBIZ	Fri, Feb 6, 2015	22.14	22.28	22.03	22.07
1666	NASDAQ	FBIZ	Thu, Feb 5, 2015	22.41	22.33	21.96	22.22
1665	NASDAQ	FBIZ	Wed, Feb 4, 2015	22.29	22.29	22.07	22.23
1664	NASDAQ	FBIZ	Tue, Feb 3, 2015	21.58	22.16	21.58	22.15
1663	NASDAQ	FBIZ	Mon, Feb 2, 2015	21.92	22.03	21.38	21.42
1662	NASDAQ	FBIZ	Fri, Jan 30, 2015	21.88	22.45	21.88	21.89
1661	NASDAQ	FBIZ	Thu, Jan 29, 2015	21.81	22.33	21.85	22.20
1660	NASDAQ	FBIZ	Wed, Jan 28, 2015	22.38	22.48	21.95	21.96
1659	NASDAQ	FBIZ	Tue, Jan 27, 2015	22.32	22.33	22.20	22.25
1658	NASDAQ	FBIZ	Mon, Jan 26, 2015	22.29	22.50	22.26	22.50
1657	NASDAQ	FBIZ	Fri, Jan 23, 2015	22.29	22.47	22.26	22.46
1656	NASDAQ	FBIZ	Thu, Jan 22, 2015	22.42	22.42	22.28	22.42
1655	NASDAQ	FBIZ	Wed, Jan 21, 2015	22.38	22.43	22.20	22.22
1654	NASDAQ	FBIZ	Tue, Jan 20, 2015	22.29	22.43	22.18	22.26
1653	NASDAQ	FBIZ	Fri, Jan 16, 2015	22.29	22.42	22.15	22.41
1652	NASDAQ	FBIZ	Thu, Jan 15, 2015	22.40	22.85	22.15	22.33
1651	NASDAQ	FBIZ	Wed, Jan 14, 2015	22.58	22.70	22.28	22.36
1650	NASDAQ	FBIZ	Tue, Jan 13, 2015	23.03	23.03	22.59	22.75
1649	NASDAQ	FBIZ	Mon, Jan 12, 2015	22.87	22.88	22.56	22.84
1648	NASDAQ	FBIZ	Fri, Jan 9, 2015	23.06	23.33	22.76	22.82
1647	NASDAQ	FBIZ	Thu, Jan 8, 2015	23.17	23.50	22.73	23.22
1646	NASDAQ	FBIZ	Wed, Jan 7, 2015	22.94	23.36	22.61	23.20
1645	NASDAQ	FBIZ	Tue, Jan 6, 2015	22.80	23.22	22.43	22.84
1644	NASDAQ	FBIZ	Mon, Jan 5, 2015	23.42	23.42	22.35	22.78
1643	NASDAQ	FBIZ	Fri, Jan 2, 2015	24.06	24.13	23.10	23.47
1642	NASDAQ	FBIZ	Wed, Dec 31, 2014	23.28	24.02	23.35	23.96
1641	NASDAQ	FBIZ	Tue, Dec 30, 2014	23.15	23.40	22.66	23.17
1640	NASDAQ	FBIZ	Mon, Dec 29, 2014	22.74	23.72	22.59	23.22
1639	NASDAQ	FBIZ	Fri, Dec 26, 2014	22.84	22.93	22.54	22.93
1638	NASDAQ	FBIZ	Wed, Dec 24, 2014	22.77	22.99	22.38	22.80
1637	NASDAQ	FBIZ	Tue, Dec 23, 2014	22.63	22.75	22.42	22.67
1636	NASDAQ	FBIZ	Mon, Dec 22, 2014	22.11	22.51	22.02	22.51
1635	NASDAQ	FBIZ	Fri, Dec 19, 2014	22.27	22.38	22.10	22.20
1634	NASDAQ	FBIZ	Thu, Dec 18, 2014	22.49	22.50	22.18	22.43
1633	NASDAQ	FBIZ	Wed, Dec 17, 2014	22.33	22.50	21.69	22.50
1632	NASDAQ	FBIZ	Tue, Dec 16, 2014	22.35	22.50	22.25	22.38
1631	NASDAQ	FBIZ	Mon, Dec 15, 2014	22.30	22.48	22.10	22.28
1630	NASDAQ	FBIZ	Fri, Dec 12, 2014	22.21	22.50	22.18	22.40
1629	NASDAQ	FBIZ	Thu, Dec 11, 2014	22.50	22.50	22.18	22.36
1628	NASDAQ	FBIZ	Wed, Dec 10, 2014	22.31	22.48	22.25	22.39
1627	NASDAQ	FBIZ	Tue, Dec 9, 2014	21.35	22.35	21.38	22.35
1626	NASDAQ	FBIZ	Mon, Dec 8, 2014	21.78	21.83	21.37	21.53
1625	NASDAQ	FBIZ	Fri, Dec 5, 2014	21.51	22.14	21.38	21.98
1624	NASDAQ	FBIZ	Thu, Dec 4, 2014	21.89	22.03	21.37	21.46
1623	NASDAQ	FBIZ	Wed, Dec 3, 2014	21.41	22.00	21.38	21.83
1622	NASDAQ	FBIZ	Tue, Dec 2, 2014	21.58	22.07	21.43	21.58
1621	NASDAQ	FBIZ	Mon, Dec 1, 2014	21.58	21.68	21.45	21.53
1620	NASDAQ	FBIZ	Fri, Nov 28, 2014	22.03	22.05	21.60	21.62
1619	NASDAQ	FBIZ	Wed, Nov 26, 2014	22.07	22.25	22.02	22.08
1618	NASDAQ	FBIZ	Tue, Nov 25, 2014	22.12	22.25	22.01	22.14
1617	NASDAQ	FBIZ	Mon, Nov 24, 2014	21.87	22.04	21.62	21.99
1616	NASDAQ	FBIZ	Fri, Nov 21, 2014	21.93	21.99	21.55	21.92
1615	NASDAQ	FBIZ	Thu, Nov 20, 2014	21.90	21.90	21.61	21.69
1614	NASDAQ	FBIZ	Wed, Nov 19, 2014	22.12	22.15	21.90	21.91
1613	NASDAQ	FBIZ	Tue, Nov 18, 2014	22.26	22.43	22.06	22.12
1612	NASDAQ	FBIZ	Mon, Nov 17, 2014	22.78	23.16	22.21	22.26
1611	NASDAQ	FBIZ	Fri, Nov 14, 2014	23.01	23.01	22.50	22.83
1610	NASDAQ	FBIZ	Thu, Nov 13, 2014	23.24	23.24	23.18	23.18
1609	NASDAQ	FBIZ	Wed, Nov 12, 2014	23.39	23.24	23.18	23.18
1608	NASDAQ	FBIZ	Tue, Nov 11, 2014	23.37	23.46	22.98	23.20
1607	NASDAQ	FBIZ	Mon, Nov 10, 2014	23.24	23.48	23.24	23.48
1606	NASDAQ	FBIZ	Fri, Nov 7, 2014	23.37	23.39	23.14	23.32
1605	NASDAQ	FBIZ	Thu, Nov 6, 2014	23.32	23.47	23.10	23.46
1604	NASDAQ	FBIZ	Wed, Nov 5, 2014	23.43	23.48	23.32	23.35
1603	NASDAQ	FBIZ	Tue, Nov 4, 2014	23.22	23.37	23.10	23.29
1602	NASDAQ	FBIZ	Mon, Nov 3, 2014	23.37	23.53	23.23	23.28
1601	NASDAQ	FBIZ	Fri, Oct 31, 2014	23.63	23.63	23.02	23.47
1600	NASDAQ	FBIZ	Thu, Oct 30, 2014	23.00	23.49	22.33	23.47
1599	NASDAQ	FBIZ	Wed, Oct 29, 2014	22.90	23.20	22.80	23.19
1598	NASDAQ	FBIZ	Tue, Oct 28, 2014	22.75	23.05	22.62	23.00
1597	NASDAQ	FBIZ	Mon, Oct 27, 2014	23.02	22.97	22.75	22.75
1596	NASDAQ	FBIZ	Fri, Oct 24, 2014	23.14	23.14	22.93	22.93
1595	NASDAQ	FBIZ	Thu, Oct 23, 2014	23.00	23.25	22.51	23.00
1594	NASDAQ	FBIZ	Wed, Oct 22, 2014	22.82	23.19	22.65	22.76
1593	NASDAQ	FBIZ	Tue, Oct 21, 2014	23.19	23.44	22.85	22.97
1592	NASDAQ	FBIZ	Mon, Oct 20, 2014	23.37	23.42	22.89	23.21
1591	NASDAQ	FBIZ	Fri, Oct 17, 2014	23.11	23.39	22.51	23.25
1590	NASDAQ	FBIZ	Thu, Oct 16, 2014	22.79	22.98	22.47	22.78
1589	NASDAQ	FBIZ	Wed, Oct 15, 2014	22.78	23.45	22.53	23.17
1588	NASDAQ	FBIZ	Tue, Oct 14, 2014	22.53	23.50	22.53	23.08
1587	NASDAQ	FBIZ	Mon, Oct 13, 2014	22.17	22.58	22.04	22.52
1586	NASDAQ	FBIZ	Fri, Oct 10, 2014	22.12	22.28	22.03	22.05
1585	NASDAQ	FBIZ	Thu, Oct 9, 2014	22.47	22.58	22.25	22.27
1584	NASDAQ	FBIZ	Wed, Oct 8, 2014	22.26	22.63	22.27	22.48
1583	NASDAQ	FBIZ	Tue, Oct 7, 2014	22.42	22.57	22.20	22.25
1582	NASDAQ	FBIZ	Mon, Oct 6, 2014	22.37	22.70	22.37	22.41
1581	NASDAQ	FBIZ	Fri, Oct 3, 2014	22.34	22.49	22.12	22.25
1580	NASDAQ	FBIZ	Thu, Oct 2, 2014	22.06	22.14	22.06	22.14
1579	NASDAQ	FBIZ	Wed, Oct 1, 2014	22.03	22.39	21.95	21.96
1578	NASDAQ	FBIZ	Tue, Sep 30, 2014	22.15	22.69	21.95	21.95
1577	NASDAQ	FBIZ	Mon, Sep 29, 2014	22.44	22.50	22.01	22.19
1576	NASDAQ	FBIZ	Fri, Sep 26, 2014	22.15	22.68	22.00	22.62
1575	NASDAQ	FBIZ	Thu, Sep 25, 2014	22.40	22.77	22.03	22.15
1574	NASDAQ	FBIZ	Wed, Sep 24, 2014	22.44	22.64	22.05	22.57
1573	NASDAQ	FBIZ	Tue, Sep 23, 2014	22.70	23.21	22.33	22.33
1572	NASDAQ	FBIZ	Mon, Sep 22, 2014	22.87	23.30	22.50	22.66
1571	NASDAQ	FBIZ	Fri, Sep 19, 2014	23.15	23.50	23.01	23.01
1570	NASDAQ	FBIZ	Thu, Sep 18, 2014	23.15	23.49	23.05	23.24
1569	NASDAQ	FBIZ	Wed, Sep 17, 2014	23.12	23.28	22.98	23.13
1568	NASDAQ	FBIZ	Tue, Sep 16, 2014	23.01	23.18	23.00	23.05
1567	NASDAQ	FBIZ	Mon, Sep 15, 2014	23.13	23.23	23.00	23.07
1566	NASDAQ	FBIZ	Fri, Sep 12, 2014	23.36	23.45	23.09	23.13
1565	NASDAQ	FBIZ	Thu, Sep 11, 2014	22.61	23.50	22.61	23.28
1564	NASDAQ	FBIZ	Wed, Sep 10, 2014	22.94	23.22	22.94	23.20
1563	NASDAQ	FBIZ	Tue, Sep 9, 2014	23.14	23.22	22.84	22.96
1562	NASDAQ	FBIZ	Mon, Sep 8, 2014	22.92	23.24	22.78	23.11
1561	NASDAQ	FBIZ	Fri, Sep 5, 2014	22.64	23.11	22.63	22.85
1560	NASDAQ	FBIZ	Thu, Sep 4, 2014	22.65	23.15	22.53	22.68
1559	NASDAQ	FBIZ	Wed, Sep 3, 2014	22.67	22.88	22.11	22.60
1558	NASDAQ	FBIZ	Tue, Sep 2, 2014	22.97	23.45	21.99	22.55
1557	NASDAQ	FBIZ	Fri, Aug 29, 2014	23.17	23.45	22.83	22.83
1556	NASDAQ	FBIZ	Thu, Aug 28, 2014	23.35	23.48	23.09	23.09
1555	NASDAQ	FBIZ	Wed, Aug 27, 2014	23.40	23.85	23.15	23.34
1554	NASDAQ	FBIZ	Tue, Aug 26, 2014	22.96	23.73	22.45	23.38
1553	NASDAQ	FBIZ	Mon, Aug 25, 2014	22.53	24.01	22.40	22.88
1552	NASDAQ	FBIZ	Fri, Aug 22, 2014	22.50	22.64	22.41	22.52
1551	NASDAQ	FBIZ	Thu, Aug 21, 2014	22.37	22.70	22.28	22.50
1550	NASDAQ	FBIZ	Wed, Aug 20, 2014	22.57	22.60	22.28	22.46
1549	NASDAQ	FBIZ	Tue, Aug 19, 2014	22.47	22.63	22.30	22.62
1548	NASDAQ	FBIZ	Mon, Aug 18, 2014	22.35	22.62	22.00	22.40
1547	NASDAQ	FBIZ	Fri, Aug 15, 2014	22.60	22.60	22.11	22.26
1546	NASDAQ	FBIZ	Thu, Aug 14, 2014	22.55	22.55	22.29	22.54
1545	NASDAQ	FBIZ	Wed, Aug 13, 2014	22.57	22.69	22.24	22.47
1544	NASDAQ	FBIZ	Tue, Aug 12, 2014	22.41	22.68	22.25	22.53
1543	NASDAQ	FBIZ	Mon, Aug 11, 2014	21.92	22.41	21.77	22.41
1542	NASDAQ	FBIZ	Fri, Aug 8, 2014	21.35	21.87	21.28	21.87
1541	NASDAQ	FBIZ	Thu, Aug 7, 2014	21.73	21.98	21.27	21.37
1540	NASDAQ	FBIZ	Wed, Aug 6, 2014	21.87	22.10	21.77	21.89
1539	NASDAQ	FBIZ	Tue, Aug 5, 2014	21.99	22.10	21.69	21.91
1538	NASDAQ	FBIZ	Mon, Aug 4, 2014	21.61	22.10	21.60	21.98
1537	NASDAQ	FBIZ	Fri, Aug 1, 2014	21.80	21.93	21.50	21.70
1536	NASDAQ	FBIZ	Thu, Jul 31, 2014	21.13	21.91	21.13	21.81
1535	NASDAQ	FBIZ	Wed, Jul 30, 2014	21.10	21.43	20.95	21.40
1534	NASDAQ	FBIZ	Tue, Jul 29, 2014	21.10	21.35	21.02	21.29
1533	NASDAQ	FBIZ	Mon, Jul 28, 2014	21.25	21.50	20.26	20.99
1532	NASDAQ	FBIZ	Fri, Jul 25, 2014	21.58	21.62	20.80	21.10
1531	NASDAQ	FBIZ	Thu, Jul 24, 2014	22.31	22.50	21.51	21.83
1530	NASDAQ	FBIZ	Wed, Jul 23, 2014	22.19	22.35	22.17	22.26
1529	NASDAQ	FBIZ	Tue, Jul 22, 2014	22.21	22.50	22.16	22.25
1528	NASDAQ	FBIZ	Mon, Jul 21, 2014	21.98	22.36	21.52	22.13
1527	NASDAQ	FBIZ	Fri, Jul 18, 2014	21.52	22.32	21.33	22.15
1526	NASDAQ	FBIZ	Thu, Jul 17, 2014	21.88	22.10	21.49	21.67
1525	NASDAQ	FBIZ	Wed, Jul 16, 2014	22.17	22.27	21.97	22.06
1524	NASDAQ	FBIZ	Tue, Jul 15, 2014	22.39	22.55	21.88	22.06
1523	NASDAQ	FBIZ	Mon, Jul 14, 2014	22.40	22.69	22.27	22.41
1522	NASDAQ	FBIZ	Fri, Jul 11, 2014	22.91	23.20	22.38	22.38
1521	NASDAQ	FBIZ	Thu, Jul 10, 2014	22.90	23.24	22.90	22.95
1520	NASDAQ	FBIZ	Wed, Jul 9, 2014	23.22	23.40	23.04	23.14
1519	NASDAQ	FBIZ	Tue, Jul 8, 2014	23.22	23.47	23.01	23.19
1518	NASDAQ	FBIZ	Mon, Jul 7, 2014	23.40	23.48	22.97	23.25
1517	NASDAQ	FBIZ	Thu, Jul 3, 2014	23.55	23.58	23.33	23.49
1516	NASDAQ	FBIZ	Wed, Jul 2, 2014	23.67	23.82	23.36	23.45
1515	NASDAQ	FBIZ	Tue, Jul 1, 2014	23.48	23.92	23.33	23.70
1514	NASDAQ	FBIZ	Mon, Jun 30, 2014	23.33	23.65	23.17	23.52
1513	NASDAQ	FBIZ	Fri, Jun 27, 2014	23.66	24.07	23.07	23.15
1512	NASDAQ	FBIZ	Thu, Jun 26, 2014	23.92	24.00	23.61	23.85
1511	NASDAQ	FBIZ	Wed, Jun 25, 2014	23.93	24.00	23.58	23.84
1510	NASDAQ	FBIZ	Tue, Jun 24, 2014	24.00	24.00	23.81	24.00
1509	NASDAQ	FBIZ	Mon, Jun 23, 2014	24.13	24.13	23.68	23.90
1508	NASDAQ	FBIZ	Fri, Jun 20, 2014	24.01	24.15	23.70	24.14
1507	NASDAQ	FBIZ	Thu, Jun 19, 2014	24.22	24.22	23.96	24.10
1506	NASDAQ	FBIZ	Wed, Jun 18, 2014	24.02	24.23	23.94	24.17
1505	NASDAQ	FBIZ	Tue, Jun 17, 2014	23.66	24.20	23.43	24.14
1504	NASDAQ	FBIZ	Mon, Jun 16, 2014	23.86	24.35	23.46	23.66
1503	NASDAQ	FBIZ	Fri, Jun 13, 2014	24.11	24.32	23.81	23.99
1502	NASDAQ	FBIZ	Thu, Jun 12, 2014	24.17	24.35	23.86	24.30
1501	NASDAQ	FBIZ	Wed, Jun 11, 2014	24.42	24.47	24.13	24.25
1500	NASDAQ	FBIZ	Tue, Jun 10, 2014	24.13	24.38	24.06	24.32
1499	NASDAQ	FBIZ	Mon, Jun 9, 2014	23.42	24.09	23.02	24.09
1498	NASDAQ	FBIZ	Fri, Jun 6, 2014	23.73	23.75	23.04	23.48
1497	NASDAQ	FBIZ	Thu, Jun 5, 2014	23.41	23.53	23.00	23.51
1496	NASDAQ	FBIZ	Wed, Jun 4, 2014	23.28	23.77	23.19	23.19
1495	NASDAQ	FBIZ	Tue, Jun 3, 2014	23.63	24.03	23.02	23.15
1494	NASDAQ	FBIZ	Mon, Jun 2, 2014	23.11	24.12	23.04	23.69
1493	NASDAQ	FBIZ	Fri, May 30, 2014	23.00	23.13	22.87	22.98
1492	NASDAQ	FBIZ	Thu, May 29, 2014	22.64	22.85	22.01	22.78
1491	NASDAQ	FBIZ	Wed, May 28, 2014	22.03	22.73	22.03	22.61
1490	NASDAQ	FBIZ	Tue, May 27, 2014	21.61	22.13	21.61	22.00
1489	NASDAQ	FBIZ	Fri, May 23, 2014	21.25	22.22	21.02	21.69
1488	NASDAQ	FBIZ	Thu, May 22, 2014	21.23	21.49	21.00	21.28
1487	NASDAQ	FBIZ	Wed, May 21, 2014	21.29	21.70	21.16	21.21
1486	NASDAQ	FBIZ	Tue, May 20, 2014	21.15	21.39	21.13	21.13
1485	NASDAQ	FBIZ	Mon, May 19, 2014	20.52	21.20	20.52	21.10
1484	NASDAQ	FBIZ	Fri, May 16, 2014	20.75	20.96	20.49	20.65
1483	NASDAQ	FBIZ	Thu, May 15, 2014	21.02	21.02	20.68	20.75
1482	NASDAQ	FBIZ	Wed, May 14, 2014	21.79	21.75	19.98	21.13
1481	NASDAQ	FBIZ	Tue, May 13, 2014	22.07	22.40	21.65	21.90
1480	NASDAQ	FBIZ	Mon, May 12, 2014	22.23	22.23	21.65	22.17
1479	NASDAQ	FBIZ	Fri, May 9, 2014	22.16	22.47	22.08	22.23
1478	NASDAQ	FBIZ	Thu, May 8, 2014	22.34	22.50	22.08	22.23
1477	NASDAQ	FBIZ	Wed, May 7, 2014	22.54	22.87	22.13	22.44
1476	NASDAQ	FBIZ	Tue, May 6, 2014	22.43	22.55	22.26	22.46
1475	NASDAQ	FBIZ	Mon, May 5, 2014	22.39	22.60	22.16	22.58
1474	NASDAQ	FBIZ	Fri, May 2, 2014	22.43	22.65	22.11	22.60
1473	NASDAQ	FBIZ	Thu, May 1, 2014	22.43	22.60	22.10	22.42
1472	NASDAQ	FBIZ	Wed, Apr 30, 2014	22.73	22.75	22.27	22.60
1471	NASDAQ	FBIZ	Tue, Apr 29, 2014	21.81	22.49	21.75	22.27
1470	NASDAQ	FBIZ	Mon, Apr 28, 2014	22.17	22.17	21.75	21.85
1469	NASDAQ	FBIZ	Fri, Apr 25, 2014	23.50	23.53	21.75	22.26
1468	NASDAQ	FBIZ	Thu, Apr 24, 2014	23.92	23.97	23.53	23.53
1467	NASDAQ	FBIZ	Wed, Apr 23, 2014	24.00	24.12	23.71	23.95
1466	NASDAQ	FBIZ	Tue, Apr 22, 2014	24.00	24.00	23.72	23.90
1465	NASDAQ	FBIZ	Mon, Apr 21, 2014	23.84	24.00	23.75	23.88
1464	NASDAQ	FBIZ	Thu, Apr 17, 2014	23.72	24.00	23.63	23.94
1463	NASDAQ	FBIZ	Wed, Apr 16, 2014	23.51	23.89	23.25	23.73
1462	NASDAQ	FBIZ	Tue, Apr 15, 2014	23.45	23.68	23.44	23.54
1461	NASDAQ	FBIZ	Mon, Apr 14, 2014	23.72	23.72	23.00	23.45
1460	NASDAQ	FBIZ	Fri, Apr 11, 2014	24.17	24.17	23.46	23.69
1459	NASDAQ	FBIZ	Thu, Apr 10, 2014	24.28	24.42	23.95	24.09
1458	NASDAQ	FBIZ	Wed, Apr 9, 2014	24.40	24.47	24.15	24.33
1457	NASDAQ	FBIZ	Tue, Apr 8, 2014	24.08	24.44	24.04	24.27
1456	NASDAQ	FBIZ	Mon, Apr 7, 2014	24.28	24.28	23.93	24.13
1455	NASDAQ	FBIZ	Fri, Apr 4, 2014	24.14	24.32	24.00	24.13
1454	NASDAQ	FBIZ	Thu, Apr 3, 2014	23.67	24.57	23.67	24.24
1453	NASDAQ	FBIZ	Wed, Apr 2, 2014	23.71	23.74	23.27	23.54
1452	NASDAQ	FBIZ	Tue, Apr 1, 2014	23.50	23.50	23.19	23.50
1451	NASDAQ	FBIZ	Mon, Mar 31, 2014	23.43	23.96	23.16	23.59
1450	NASDAQ	FBIZ	Fri, Mar 28, 2014	23.20	23.43	22.75	23.23
1449	NASDAQ	FBIZ	Thu, Mar 27, 2014	23.19	23.37	23.03	23.37
1448	NASDAQ	FBIZ	Wed, Mar 26, 2014	23.59	23.59	23.26	23.37
1447	NASDAQ	FBIZ	Tue, Mar 25, 2014	23.56	23.98	23.26	23.50
1446	NASDAQ	FBIZ	Mon, Mar 24, 2014	23.74	23.74	23.02	23.50
1445	NASDAQ	FBIZ	Fri, Mar 21, 2014	24.00	24.00	23.08	23.95
1444	NASDAQ	FBIZ	Thu, Mar 20, 2014	23.91	24.00	23.90	23.99
1443	NASDAQ	FBIZ	Wed, Mar 19, 2014	24.00	24.00	23.69	23.85
1442	NASDAQ	FBIZ	Tue, Mar 18, 2014	24.00	24.00	23.88	24.00
1441	NASDAQ	FBIZ	Mon, Mar 17, 2014	23.63	24.00	23.55	24.00
1440	NASDAQ	FBIZ	Fri, Mar 14, 2014	22.65	23.48	23.00	23.45
1439	NASDAQ	FBIZ	Thu, Mar 13, 2014	23.64	23.64	22.78	23.09
1438	NASDAQ	FBIZ	Wed, Mar 12, 2014	23.26	23.76	22.81	23.11
1437	NASDAQ	FBIZ	Tue, Mar 11, 2014	23.63	24.07	23.25	23.28
1436	NASDAQ	FBIZ	Mon, Mar 10, 2014	22.99	23.62	22.99	23.40
1435	NASDAQ	FBIZ	Fri, Mar 7, 2014	22.41	22.98	22.41	22.90
1434	NASDAQ	FBIZ	Thu, Mar 6, 2014	22.50	22.50	22.18	22.37
1433	NASDAQ	FBIZ	Wed, Mar 5, 2014	22.30	22.50	22.30	22.50
1432	NASDAQ	FBIZ	Tue, Mar 4, 2014	22.31	22.49	22.30	22.30
1431	NASDAQ	FBIZ	Mon, Mar 3, 2014	22.24	22.35	22.20	22.25
1430	NASDAQ	FBIZ	Fri, Feb 28, 2014	21.85	22.35	21.62	22.25
1429	NASDAQ	FBIZ	Thu, Feb 27, 2014	21.79	21.97	21.62	21.75
1428	NASDAQ	FBIZ	Wed, Feb 26, 2014	21.92	21.98	21.62	21.70
1427	NASDAQ	FBIZ	Tue, Feb 25, 2014	21.68	22.23	21.58	21.61
1426	NASDAQ	FBIZ	Mon, Feb 24, 2014	21.32	21.98	21.15	21.50
1425	NASDAQ	FBIZ	Fri, Feb 21, 2014	20.74	21.23	21.00	21.21
1424	NASDAQ	FBIZ	Thu, Feb 20, 2014	20.50	20.73	20.50	20.73
1423	NASDAQ	FBIZ	Wed, Feb 19, 2014	20.18	20.62	20.15	20.48
1422	NASDAQ	FBIZ	Tue, Feb 18, 2014	20.23	20.23	19.96	20.21
1421	NASDAQ	FBIZ	Fri, Feb 14, 2014	20.23	20.23	19.88	20.15
1420	NASDAQ	FBIZ	Thu, Feb 13, 2014	19.95	20.23	19.94	20.07
1419	NASDAQ	FBIZ	Wed, Feb 12, 2014	19.89	20.07	19.89	20.07
1418	NASDAQ	FBIZ	Tue, Feb 11, 2014	19.84	20.00	19.84	19.97
1417	NASDAQ	FBIZ	Mon, Feb 10, 2014	19.94	19.97	19.60	19.95
1416	NASDAQ	FBIZ	Fri, Feb 7, 2014	20.06	20.06	19.78	19.91
1415	NASDAQ	FBIZ	Thu, Feb 6, 2014	20.05	20.05	19.74	20.00
1414	NASDAQ	FBIZ	Wed, Feb 5, 2014	20.19	20.19	19.66	20.03
1413	NASDAQ	FBIZ	Tue, Feb 4, 2014	20.34	20.41	20.13	20.18
1412	NASDAQ	FBIZ	Mon, Feb 3, 2014	20.68	20.68	20.22	20.22
1411	NASDAQ	FBIZ	Fri, Jan 31, 2014	19.50	20.75	19.50	20.73
1410	NASDAQ	FBIZ	Thu, Jan 30, 2014	19.73	19.73	19.65	19.65
1409	NASDAQ	FBIZ	Wed, Jan 29, 2014	19.63	19.87	19.62	19.65
1408	NASDAQ	FBIZ	Tue, Jan 28, 2014	19.80	19.86	19.60	19.60
1407	NASDAQ	FBIZ	Mon, Jan 27, 2014	19.93	20.00	19.69	19.75
1406	NASDAQ	FBIZ	Fri, Jan 24, 2014	19.88	20.75	19.68	19.92
1405	NASDAQ	FBIZ	Thu, Jan 23, 2014	19.35	20.43	19.35	20.03
1404	NASDAQ	FBIZ	Wed, Jan 22, 2014	19.07	19.35	19.07	19.34
1403	NASDAQ	FBIZ	Tue, Jan 21, 2014	19.00	19.20	19.00	19.19
1402	NASDAQ	FBIZ	Fri, Jan 17, 2014	18.75	19.00	18.75	19.00
1401	NASDAQ	FBIZ	Thu, Jan 16, 2014	18.90	18.93	18.86	18.93
1400	NASDAQ	FBIZ	Wed, Jan 15, 2014	18.93	18.93	18.90	18.91
1399	NASDAQ	FBIZ	Tue, Jan 14, 2014	18.90	18.93	18.90	18.90
1398	NASDAQ	FBIZ	Mon, Jan 13, 2014	18.89	18.90	18.87	18.90
1397	NASDAQ	FBIZ	Fri, Jan 10, 2014	18.85	18.89	18.83	18.83
1396	NASDAQ	FBIZ	Thu, Jan 9, 2014	18.90	18.90	18.86	18.86
1395	NASDAQ	FBIZ	Wed, Jan 8, 2014	18.83	18.93	18.82	18.83
1394	NASDAQ	FBIZ	Tue, Jan 7, 2014	18.70	18.92	18.70	18.92
1393	NASDAQ	FBIZ	Mon, Jan 6, 2014	18.80	18.92	18.52	18.74
1392	NASDAQ	FBIZ	Fri, Jan 3, 2014	18.95	18.95	18.85	18.93
1391	NASDAQ	FBIZ	Thu, Jan 2, 2014	18.83	18.93	18.40	18.81
1390	NASDAQ	FBIZ	Tue, Dec 31, 2013	18.85	18.95	18.79	18.82
1389	NASDAQ	FBIZ	Mon, Dec 30, 2013	18.90	18.90	18.45	18.77
1388	NASDAQ	FBIZ	Fri, Dec 27, 2013	18.82	18.90	18.82	18.90
1387	NASDAQ	FBIZ	Thu, Dec 26, 2013	18.76	18.97	18.38	18.84
1386	NASDAQ	FBIZ	Tue, Dec 24, 2013	18.77	18.95	18.77	18.94
1385	NASDAQ	FBIZ	Mon, Dec 23, 2013	18.98	19.00	18.75	18.97
1384	NASDAQ	FBIZ	Fri, Dec 20, 2013	19.10	19.10	18.98	19.00
1383	NASDAQ	FBIZ	Thu, Dec 19, 2013	19.30	19.30	19.02	19.02
1382	NASDAQ	FBIZ	Wed, Dec 18, 2013	18.96	19.30	18.96	18.99
1381	NASDAQ	FBIZ	Tue, Dec 17, 2013	19.11	19.32	18.92	18.93
1380	NASDAQ	FBIZ	Mon, Dec 16, 2013	18.96	19.15	18.94	19.06
1379	NASDAQ	FBIZ	Fri, Dec 13, 2013	18.76	19.00	18.76	18.81
1378	NASDAQ	FBIZ	Thu, Dec 12, 2013	19.00	19.01	18.75	18.76
1377	NASDAQ	FBIZ	Wed, Dec 11, 2013	19.03	19.03	18.75	19.00
1376	NASDAQ	FBIZ	Tue, Dec 10, 2013	19.11	19.11	19.00	19.06
1375	NASDAQ	FBIZ	Mon, Dec 9, 2013	19.00	19.11	19.00	19.07
1374	NASDAQ	FBIZ	Fri, Dec 6, 2013	19.13	19.13	19.00	19.12
1373	NASDAQ	FBIZ	Thu, Dec 5, 2013	19.20	19.23	19.09	19.10
1372	NASDAQ	FBIZ	Wed, Dec 4, 2013	19.19	19.28	19.12	19.21
1371	NASDAQ	FBIZ	Tue, Dec 3, 2013	19.05	19.19	19.01	19.18
1370	NASDAQ	FBIZ	Mon, Dec 2, 2013	19.06	19.05	19.00	19.01
1369	NASDAQ	FBIZ	Fri, Nov 29, 2013	19.05	19.09	19.05	19.08
1368	NASDAQ	FBIZ	Wed, Nov 27, 2013	18.98	19.12	18.97	19.02
1367	NASDAQ	FBIZ	Tue, Nov 26, 2013	18.87	18.97	18.75	18.90
1366	NASDAQ	FBIZ	Mon, Nov 25, 2013	18.37	18.98	18.37	18.88
1365	NASDAQ	FBIZ	Fri, Nov 22, 2013	17.91	18.37	17.92	18.37
1364	NASDAQ	FBIZ	Thu, Nov 21, 2013	17.99	18.00	17.81	17.92
1363	NASDAQ	FBIZ	Wed, Nov 20, 2013	17.81	18.00	17.75	17.96
1362	NASDAQ	FBIZ	Tue, Nov 19, 2013	17.69	17.75	17.69	17.75
1361	NASDAQ	FBIZ	Mon, Nov 18, 2013	17.68	17.80	17.68	17.78
1360	NASDAQ	FBIZ	Fri, Nov 15, 2013	17.75	17.77	17.70	17.77
1359	NASDAQ	FBIZ	Thu, Nov 14, 2013	17.82	17.82	17.73	17.75
1358	NASDAQ	FBIZ	Wed, Nov 13, 2013	17.65	17.79	17.65	17.79
1357	NASDAQ	FBIZ	Tue, Nov 12, 2013	17.60	17.81	17.60	17.69
1356	NASDAQ	FBIZ	Mon, Nov 11, 2013	17.65	17.68	17.56	17.56
1355	NASDAQ	FBIZ	Fri, Nov 8, 2013	17.54	17.68	17.65	17.65
1354	NASDAQ	FBIZ	Thu, Nov 7, 2013	17.61	17.61	17.52	17.52
1353	NASDAQ	FBIZ	Wed, Nov 6, 2013	17.65	17.68	17.58	17.58
1352	NASDAQ	FBIZ	Tue, Nov 5, 2013	17.64	17.68	17.50	17.55
1351	NASDAQ	FBIZ	Mon, Nov 4, 2013	17.64	17.87	17.51	17.64
1350	NASDAQ	FBIZ	Fri, Nov 1, 2013	17.62	17.68	17.53	17.54
1349	NASDAQ	FBIZ	Thu, Oct 31, 2013	17.60	17.61	17.58	17.61
1348	NASDAQ	FBIZ	Wed, Oct 30, 2013	17.26	17.58	17.25	17.54
1347	NASDAQ	FBIZ	Tue, Oct 29, 2013	17.21	17.37	17.15	17.21
1346	NASDAQ	FBIZ	Mon, Oct 28, 2013	17.06	17.50	17.00	17.29
1345	NASDAQ	FBIZ	Fri, Oct 25, 2013	16.50	17.13	16.50	17.07
1344	NASDAQ	FBIZ	Thu, Oct 24, 2013	16.45	16.45	16.43	16.43
1343	NASDAQ	FBIZ	Wed, Oct 23, 2013	16.27	16.43	16.27	16.42
1342	NASDAQ	FBIZ	Tue, Oct 22, 2013	16.36	16.36	16.18	16.35
1341	NASDAQ	FBIZ	Mon, Oct 21, 2013	16.17	16.36	15.89	16.35
1340	NASDAQ	FBIZ	Fri, Oct 18, 2013	16.00	16.25	16.00	16.25
1339	NASDAQ	FBIZ	Thu, Oct 17, 2013	15.96	16.15	15.96	16.15
1338	NASDAQ	FBIZ	Wed, Oct 16, 2013	16.18	16.18	15.96	16.13
1337	NASDAQ	FBIZ	Tue, Oct 15, 2013	16.08	16.15	16.10	16.15
1336	NASDAQ	FBIZ	Mon, Oct 14, 2013	16.14	16.16	14.99	16.12
1335	NASDAQ	FBIZ	Fri, Oct 11, 2013	16.24	16.24	16.12	16.20
1334	NASDAQ	FBIZ	Thu, Oct 10, 2013	16.11	16.25	16.03	16.24
1333	NASDAQ	FBIZ	Wed, Oct 9, 2013	15.99	16.23	15.85	16.03
1332	NASDAQ	FBIZ	Tue, Oct 8, 2013	16.29	16.38	15.78	15.89
1331	NASDAQ	FBIZ	Mon, Oct 7, 2013	16.30	16.36	16.29	16.36
1330	NASDAQ	FBIZ	Fri, Oct 4, 2013	16.41	16.41	16.26	16.29
1329	NASDAQ	FBIZ	Thu, Oct 3, 2013	16.42	16.42	16.39	16.42
1328	NASDAQ	FBIZ	Wed, Oct 2, 2013	16.25	16.40	16.25	16.37
1327	NASDAQ	FBIZ	Tue, Oct 1, 2013	16.32	16.40	16.32	16.40
1326	NASDAQ	FBIZ	Mon, Sep 30, 2013	16.41	16.42	16.25	16.32
1325	NASDAQ	FBIZ	Fri, Sep 27, 2013	16.25	16.25	16.25	16.25
1324	NASDAQ	FBIZ	Thu, Sep 26, 2013	16.29	16.35	16.25	16.35
1323	NASDAQ	FBIZ	Wed, Sep 25, 2013	16.39	16.36	16.31	16.36
1322	NASDAQ	FBIZ	Tue, Sep 24, 2013	16.28	16.38	16.28	16.38
1321	NASDAQ	FBIZ	Mon, Sep 23, 2013	16.30	16.33	16.25	16.25
1320	NASDAQ	FBIZ	Fri, Sep 20, 2013	16.33	16.42	16.33	16.33
1319	NASDAQ	FBIZ	Thu, Sep 19, 2013	16.39	16.42	16.33	16.37
1318	NASDAQ	FBIZ	Wed, Sep 18, 2013	16.39	16.39	16.33	16.38
1317	NASDAQ	FBIZ	Tue, Sep 17, 2013	16.26	16.40	16.26	16.39
1316	NASDAQ	FBIZ	Mon, Sep 16, 2013	16.42	16.42	16.25	16.40
1315	NASDAQ	FBIZ	Fri, Sep 13, 2013	16.33	16.42	16.33	16.37
1314	NASDAQ	FBIZ	Thu, Sep 12, 2013	16.28	16.40	16.28	16.40
1313	NASDAQ	FBIZ	Wed, Sep 11, 2013	16.31	16.42	16.31	16.42
1312	NASDAQ	FBIZ	Tue, Sep 10, 2013	16.34	16.38	16.30	16.38
1311	NASDAQ	FBIZ	Mon, Sep 9, 2013	16.42	16.43	16.42	16.42
1310	NASDAQ	FBIZ	Fri, Sep 6, 2013	16.45	16.45	16.33	16.42
1309	NASDAQ	FBIZ	Thu, Sep 5, 2013	16.40	16.39	16.39	16.39
1308	NASDAQ	FBIZ	Tue, Sep 3, 2013	16.45	16.45	16.33	16.39
1307	NASDAQ	FBIZ	Fri, Aug 30, 2013	16.43	16.43	16.40	16.40
1306	NASDAQ	FBIZ	Thu, Aug 29, 2013	16.45	16.45	16.35	16.35
1305	NASDAQ	FBIZ	Wed, Aug 28, 2013	16.32	16.44	16.31	16.44
1304	NASDAQ	FBIZ	Tue, Aug 27, 2013	16.26	16.50	16.25	16.30
1303	NASDAQ	FBIZ	Mon, Aug 26, 2013	16.55	16.55	16.45	16.49
1302	NASDAQ	FBIZ	Fri, Aug 23, 2013	16.63	16.63	16.31	16.53
1301	NASDAQ	FBIZ	Thu, Aug 22, 2013	16.63	16.63	16.36	16.51
1300	NASDAQ	FBIZ	Wed, Aug 21, 2013	16.39	16.47	16.39	16.47
1299	NASDAQ	FBIZ	Tue, Aug 20, 2013	16.25	16.53	16.25	16.39
1298	NASDAQ	FBIZ	Mon, Aug 19, 2013	16.25	16.47	16.25	16.47
1297	NASDAQ	FBIZ	Fri, Aug 16, 2013	16.50	16.50	16.50	16.50
1296	NASDAQ	FBIZ	Thu, Aug 15, 2013	16.41	16.42	16.26	16.33
1295	NASDAQ	FBIZ	Wed, Aug 14, 2013	16.40	16.44	16.28	16.41
1294	NASDAQ	FBIZ	Tue, Aug 13, 2013	16.25	16.25	16.25	16.25
1293	NASDAQ	FBIZ	Mon, Aug 12, 2013	16.38	16.64	16.38	16.38
1292	NASDAQ	FBIZ	Fri, Aug 9, 2013	16.40	16.45	16.35	16.45
1291	NASDAQ	FBIZ	Thu, Aug 8, 2013	16.33	16.45	16.32	16.43
1290	NASDAQ	FBIZ	Wed, Aug 7, 2013	16.43	16.43	16.35	16.37
1289	NASDAQ	FBIZ	Tue, Aug 6, 2013	16.31	16.48	16.35	16.47
1288	NASDAQ	FBIZ	Mon, Aug 5, 2013	16.27	16.47	16.25	16.39
1287	NASDAQ	FBIZ	Fri, Aug 2, 2013	16.39	16.43	16.38	16.41
1286	NASDAQ	FBIZ	Thu, Aug 1, 2013	16.46	16.43	16.25	16.43
1285	NASDAQ	FBIZ	Wed, Jul 31, 2013	16.27	16.48	16.13	16.47
1284	NASDAQ	FBIZ	Tue, Jul 30, 2013	16.26	16.50	16.16	16.47
1283	NASDAQ	FBIZ	Mon, Jul 29, 2013	16.45	16.50	16.16	16.16
1282	NASDAQ	FBIZ	Fri, Jul 26, 2013	16.50	16.50	16.38	16.45
1281	NASDAQ	FBIZ	Thu, Jul 25, 2013	16.48	16.50	16.47	16.49
1280	NASDAQ	FBIZ	Wed, Jul 24, 2013	16.64	16.64	16.03	16.43
1279	NASDAQ	FBIZ	Tue, Jul 23, 2013	16.06	16.98	15.84	16.37
1278	NASDAQ	FBIZ	Mon, Jul 22, 2013	16.22	16.22	15.98	15.98
1277	NASDAQ	FBIZ	Fri, Jul 19, 2013	15.98	15.98	15.70	15.98
1276	NASDAQ	FBIZ	Thu, Jul 18, 2013	15.53	15.89	15.71	15.85
1275	NASDAQ	FBIZ	Wed, Jul 17, 2013	15.27	15.90	15.27	15.76
1274	NASDAQ	FBIZ	Tue, Jul 16, 2013	15.86	15.95	15.08	15.75
1273	NASDAQ	FBIZ	Mon, Jul 15, 2013	16.11	16.11	15.11	15.94
1272	NASDAQ	FBIZ	Fri, Jul 12, 2013	15.81	16.12	15.81	15.99
1271	NASDAQ	FBIZ	Thu, Jul 11, 2013	15.87	16.27	15.80	15.93
1270	NASDAQ	FBIZ	Wed, Jul 10, 2013	15.42	15.96	15.25	15.70
1269	NASDAQ	FBIZ	Tue, Jul 9, 2013	15.34	15.37	15.20	15.37
1268	NASDAQ	FBIZ	Mon, Jul 8, 2013	15.00	15.49	14.56	15.49
1267	NASDAQ	FBIZ	Fri, Jul 5, 2013	14.81	15.01	14.52	14.99
1266	NASDAQ	FBIZ	Wed, Jul 3, 2013	14.72	14.72	14.72	14.72
1265	NASDAQ	FBIZ	Tue, Jul 2, 2013	14.92	14.99	14.59	14.68
1264	NASDAQ	FBIZ	Mon, Jul 1, 2013	14.96	14.96	14.63	14.90
1263	NASDAQ	FBIZ	Fri, Jun 28, 2013	14.61	14.99	14.41	14.99
1262	NASDAQ	FBIZ	Thu, Jun 27, 2013	14.49	14.63	13.96	14.60
1261	NASDAQ	FBIZ	Wed, Jun 26, 2013	14.70	14.70	14.38	14.48
1260	NASDAQ	FBIZ	Tue, Jun 25, 2013	14.51	14.60	14.38	14.47
1259	NASDAQ	FBIZ	Mon, Jun 24, 2013	14.46	14.63	14.14	14.38
1258	NASDAQ	FBIZ	Fri, Jun 21, 2013	14.21	14.58	14.21	14.52
1257	NASDAQ	FBIZ	Thu, Jun 20, 2013	14.10	14.43	14.10	14.29
1256	NASDAQ	FBIZ	Wed, Jun 19, 2013	14.43	14.74	14.08	14.46
1255	NASDAQ	FBIZ	Tue, Jun 18, 2013	14.36	14.71	14.06	14.36
1254	NASDAQ	FBIZ	Mon, Jun 17, 2013	14.52	14.52	14.05	14.27
1253	NASDAQ	FBIZ	Fri, Jun 14, 2013	14.43	14.45	14.40	14.44
1252	NASDAQ	FBIZ	Thu, Jun 13, 2013	14.30	14.45	14.30	14.40
1251	NASDAQ	FBIZ	Wed, Jun 12, 2013	14.22	14.30	14.13	14.30
1250	NASDAQ	FBIZ	Tue, Jun 11, 2013	14.28	14.76	13.87	14.17
1249	NASDAQ	FBIZ	Mon, Jun 10, 2013	14.72	14.74	14.47	14.53
1248	NASDAQ	FBIZ	Fri, Jun 7, 2013	14.85	14.85	14.68	14.70
1247	NASDAQ	FBIZ	Thu, Jun 6, 2013	14.75	14.85	14.63	14.79
1246	NASDAQ	FBIZ	Wed, Jun 5, 2013	14.77	15.00	14.63	14.78
1245	NASDAQ	FBIZ	Tue, Jun 4, 2013	14.82	14.81	14.75	14.75
1244	NASDAQ	FBIZ	Mon, Jun 3, 2013	14.75	14.82	14.75	14.78
1243	NASDAQ	FBIZ	Fri, May 31, 2013	14.75	14.98	14.75	14.75
1242	NASDAQ	FBIZ	Thu, May 30, 2013	14.75	14.87	14.75	14.79
1241	NASDAQ	FBIZ	Wed, May 29, 2013	14.84	14.84	14.60	14.70
1240	NASDAQ	FBIZ	Tue, May 28, 2013	14.54	14.84	14.50	14.75
1239	NASDAQ	FBIZ	Fri, May 24, 2013	14.39	14.53	14.34	14.53
1238	NASDAQ	FBIZ	Thu, May 23, 2013	14.54	14.55	14.00	14.47
1237	NASDAQ	FBIZ	Wed, May 22, 2013	14.64	14.80	14.46	14.64
1236	NASDAQ	FBIZ	Tue, May 21, 2013	14.88	14.93	14.39	14.72
1235	NASDAQ	FBIZ	Mon, May 20, 2013	14.79	14.85	14.72	14.80
1234	NASDAQ	FBIZ	Fri, May 17, 2013	14.85	14.85	14.75	14.81
1233	NASDAQ	FBIZ	Thu, May 16, 2013	14.58	14.93	14.58	14.84
1232	NASDAQ	FBIZ	Wed, May 15, 2013	14.77	14.77	14.26	14.66
1231	NASDAQ	FBIZ	Tue, May 14, 2013	14.69	14.71	14.26	14.62
1230	NASDAQ	FBIZ	Mon, May 13, 2013	14.78	14.78	14.63	14.71
1229	NASDAQ	FBIZ	Fri, May 10, 2013	14.74	14.75	14.63	14.73
1228	NASDAQ	FBIZ	Thu, May 9, 2013	14.87	14.88	14.74	14.75
1227	NASDAQ	FBIZ	Wed, May 8, 2013	14.50	15.05	14.50	14.79
1226	NASDAQ	FBIZ	Tue, May 7, 2013	14.10	14.35	14.10	14.35
1225	NASDAQ	FBIZ	Mon, May 6, 2013	14.01	14.33	14.02	14.02
1224	NASDAQ	FBIZ	Fri, May 3, 2013	13.96	14.05	13.88	13.95
1223	NASDAQ	FBIZ	Thu, May 2, 2013	13.92	14.50	13.92	13.93
1222	NASDAQ	FBIZ	Wed, May 1, 2013	13.89	14.47	13.89	13.92
1221	NASDAQ	FBIZ	Tue, Apr 30, 2013	13.84	13.91	13.87	13.87
1220	NASDAQ	FBIZ	Mon, Apr 29, 2013	13.78	13.78	13.60	13.77
1219	NASDAQ	FBIZ	Fri, Apr 26, 2013	13.10	13.66	13.10	13.66
1218	NASDAQ	FBIZ	Thu, Apr 25, 2013	13.00	13.51	13.00	13.01
1217	NASDAQ	FBIZ	Wed, Apr 24, 2013	13.11	13.12	12.78	12.98
1216	NASDAQ	FBIZ	Tue, Apr 23, 2013	13.09	13.57	12.78	12.88
1215	NASDAQ	FBIZ	Mon, Apr 22, 2013	12.76	13.04	12.76	13.04
1214	NASDAQ	FBIZ	Fri, Apr 19, 2013	12.93	12.96	12.78	12.83
1213	NASDAQ	FBIZ	Thu, Apr 18, 2013	12.94	12.94	12.83	12.83
1212	NASDAQ	FBIZ	Wed, Apr 17, 2013	12.80	12.96	12.80	12.96
1211	NASDAQ	FBIZ	Tue, Apr 16, 2013	12.78	12.88	12.76	12.76
1210	NASDAQ	FBIZ	Mon, Apr 15, 2013	12.96	13.11	12.78	12.79
1209	NASDAQ	FBIZ	Fri, Apr 12, 2013	13.00	13.00	12.97	12.97
1208	NASDAQ	FBIZ	Wed, Apr 10, 2013	13.20	13.20	12.99	13.13
1207	NASDAQ	FBIZ	Tue, Apr 9, 2013	13.31	13.33	13.25	13.25
1206	NASDAQ	FBIZ	Mon, Apr 8, 2013	13.13	13.33	13.03	13.19
1205	NASDAQ	FBIZ	Fri, Apr 5, 2013	13.34	13.34	13.00	13.12
1204	NASDAQ	FBIZ	Thu, Apr 4, 2013	13.34	13.45	13.10	13.25
1203	NASDAQ	FBIZ	Wed, Apr 3, 2013	13.39	13.50	12.81	13.39
1202	NASDAQ	FBIZ	Tue, Apr 2, 2013	13.47	13.49	13.27	13.29
1201	NASDAQ	FBIZ	Mon, Apr 1, 2013	13.50	13.50	13.25	13.49
1200	NASDAQ	FBIZ	Thu, Mar 28, 2013	13.39	13.50	13.35	13.45
1199	NASDAQ	FBIZ	Wed, Mar 27, 2013	13.48	13.75	12.71	13.40
1198	NASDAQ	FBIZ	Tue, Mar 26, 2013	13.87	13.87	13.50	13.60
1197	NASDAQ	FBIZ	Mon, Mar 25, 2013	13.88	13.88	13.63	13.84
1196	NASDAQ	FBIZ	Fri, Mar 22, 2013	13.71	13.87	13.39	13.77
1195	NASDAQ	FBIZ	Thu, Mar 21, 2013	13.76	13.76	13.43	13.56
1194	NASDAQ	FBIZ	Wed, Mar 20, 2013	13.15	14.00	13.07	13.28
1193	NASDAQ	FBIZ	Tue, Mar 19, 2013	13.03	13.03	12.88	13.02
1192	NASDAQ	FBIZ	Mon, Mar 18, 2013	12.87	13.12	12.87	12.93
1191	NASDAQ	FBIZ	Fri, Mar 15, 2013	13.23	13.23	12.78	12.88
1190	NASDAQ	FBIZ	Thu, Mar 14, 2013	12.78	12.84	12.77	12.81
1189	NASDAQ	FBIZ	Wed, Mar 13, 2013	12.74	12.79	12.70	12.78
1188	NASDAQ	FBIZ	Tue, Mar 12, 2013	12.55	12.80	12.55	12.77
1187	NASDAQ	FBIZ	Mon, Mar 11, 2013	12.38	12.51	12.38	12.51
1186	NASDAQ	FBIZ	Fri, Mar 8, 2013	12.38	12.49	12.38	12.49
1185	NASDAQ	FBIZ	Thu, Mar 7, 2013	12.39	12.49	12.39	12.49
1184	NASDAQ	FBIZ	Wed, Mar 6, 2013	12.38	12.46	12.38	12.46
1183	NASDAQ	FBIZ	Tue, Mar 5, 2013	12.44	12.50	12.38	12.41
1182	NASDAQ	FBIZ	Mon, Mar 4, 2013	12.42	12.53	12.42	12.43
1181	NASDAQ	FBIZ	Fri, Mar 1, 2013	12.40	12.50	12.40	12.41
1180	NASDAQ	FBIZ	Thu, Feb 28, 2013	12.42	12.48	12.38	12.39
1179	NASDAQ	FBIZ	Wed, Feb 27, 2013	12.48	12.48	12.38	12.45
1178	NASDAQ	FBIZ	Tue, Feb 26, 2013	12.40	12.49	12.38	12.49
1177	NASDAQ	FBIZ	Fri, Feb 22, 2013	12.40	12.47	12.38	12.40
1176	NASDAQ	FBIZ	Thu, Feb 21, 2013	12.37	12.42	12.31	12.41
1175	NASDAQ	FBIZ	Wed, Feb 20, 2013	12.14	12.47	12.14	12.40
1174	NASDAQ	FBIZ	Tue, Feb 19, 2013	12.29	12.50	12.13	12.24
1173	NASDAQ	FBIZ	Fri, Feb 15, 2013	12.04	12.10	12.04	12.10
1172	NASDAQ	FBIZ	Thu, Feb 14, 2013	12.16	12.16	12.07	12.07
1171	NASDAQ	FBIZ	Wed, Feb 13, 2013	12.08	12.09	12.05	12.07
1170	NASDAQ	FBIZ	Tue, Feb 12, 2013	12.00	12.12	12.00	12.09
1169	NASDAQ	FBIZ	Mon, Feb 11, 2013	12.01	12.09	12.01	12.06
1168	NASDAQ	FBIZ	Fri, Feb 8, 2013	12.05	12.11	12.05	12.06
1167	NASDAQ	FBIZ	Thu, Feb 7, 2013	12.07	12.08	12.03	12.08
1166	NASDAQ	FBIZ	Wed, Feb 6, 2013	12.09	12.18	12.00	12.12
1165	NASDAQ	FBIZ	Tue, Feb 5, 2013	12.06	12.19	12.00	12.13
1164	NASDAQ	FBIZ	Mon, Feb 4, 2013	12.28	12.33	12.01	12.10
1163	NASDAQ	FBIZ	Fri, Feb 1, 2013	12.10	13.07	12.01	12.33
1162	NASDAQ	FBIZ	Thu, Jan 31, 2013	11.99	12.10	11.97	12.10
1161	NASDAQ	FBIZ	Wed, Jan 30, 2013	11.85	12.00	11.78	11.97
1160	NASDAQ	FBIZ	Tue, Jan 29, 2013	11.80	11.98	11.75	11.98
1159	NASDAQ	FBIZ	Mon, Jan 28, 2013	11.75	11.75	11.63	11.75
1158	NASDAQ	FBIZ	Fri, Jan 25, 2013	11.76	11.78	11.63	11.76
1157	NASDAQ	FBIZ	Thu, Jan 24, 2013	11.86	11.86	11.64	11.83
1156	NASDAQ	FBIZ	Wed, Jan 23, 2013	11.70	11.87	11.64	11.87
1155	NASDAQ	FBIZ	Tue, Jan 22, 2013	11.89	11.89	11.42	11.67
1154	NASDAQ	FBIZ	Fri, Jan 18, 2013	11.89	11.98	11.88	11.90
1153	NASDAQ	FBIZ	Thu, Jan 17, 2013	11.77	11.99	11.65	11.95
1152	NASDAQ	FBIZ	Wed, Jan 16, 2013	11.86	11.87	11.74	11.82
1151	NASDAQ	FBIZ	Tue, Jan 15, 2013	11.75	11.86	11.69	11.81
1150	NASDAQ	FBIZ	Mon, Jan 14, 2013	11.68	11.80	11.65	11.72
1149	NASDAQ	FBIZ	Fri, Jan 11, 2013	11.64	11.67	11.61	11.65
1148	NASDAQ	FBIZ	Thu, Jan 10, 2013	11.51	11.58	11.51	11.56
1147	NASDAQ	FBIZ	Wed, Jan 9, 2013	11.50	11.55	11.50	11.55
1146	NASDAQ	FBIZ	Tue, Jan 8, 2013	11.55	11.56	11.50	11.51
1145	NASDAQ	FBIZ	Mon, Jan 7, 2013	11.50	11.61	11.42	11.55
1144	NASDAQ	FBIZ	Fri, Jan 4, 2013	11.50	11.55	11.48	11.51
1143	NASDAQ	FBIZ	Thu, Jan 3, 2013	11.47	11.55	11.45	11.50
1142	NASDAQ	FBIZ	Wed, Jan 2, 2013	11.50	11.53	11.48	11.52
1141	NASDAQ	FBIZ	Mon, Dec 31, 2012	11.50	11.52	11.46	11.48
1140	NASDAQ	FBIZ	Fri, Dec 28, 2012	11.48	11.51	11.48	11.51
1139	NASDAQ	FBIZ	Thu, Dec 27, 2012	11.45	11.52	11.45	11.48
1138	NASDAQ	FBIZ	Wed, Dec 26, 2012	11.48	11.50	11.48	11.48
1137	NASDAQ	FBIZ	Mon, Dec 24, 2012	11.45	11.50	11.45	11.47
1136	NASDAQ	FBIZ	Fri, Dec 21, 2012	11.48	11.50	11.48	11.48
1135	NASDAQ	FBIZ	Thu, Dec 20, 2012	11.50	11.51	11.48	11.48
1134	NASDAQ	FBIZ	Wed, Dec 19, 2012	11.58	11.58	11.48	11.48
1133	NASDAQ	FBIZ	Tue, Dec 18, 2012	11.50	11.58	11.48	11.51
1132	NASDAQ	FBIZ	Mon, Dec 17, 2012	11.56	11.59	11.48	11.48
1131	NASDAQ	FBIZ	Fri, Dec 14, 2012	11.50	11.55	11.50	11.54
1130	NASDAQ	FBIZ	Thu, Dec 13, 2012	11.49	11.55	11.49	11.53
1129	NASDAQ	FBIZ	Wed, Dec 12, 2012	11.56	11.57	11.50	11.53
1128	NASDAQ	FBIZ	Tue, Dec 11, 2012	11.55	11.55	11.50	11.52
1127	NASDAQ	FBIZ	Mon, Dec 10, 2012	11.60	11.62	11.48	11.52
1126	NASDAQ	FBIZ	Fri, Dec 7, 2012	11.63	11.63	11.51	11.54
1125	NASDAQ	FBIZ	Thu, Dec 6, 2012	11.56	11.63	11.50	11.63
1124	NASDAQ	FBIZ	Wed, Dec 5, 2012	11.66	11.75	11.53	11.56
1123	NASDAQ	FBIZ	Tue, Dec 4, 2012	11.93	11.99	11.70	11.70
1122	NASDAQ	FBIZ	Mon, Dec 3, 2012	11.75	11.97	11.70	11.80
1121	NASDAQ	FBIZ	Fri, Nov 30, 2012	11.69	11.79	11.25	11.79
1120	NASDAQ	FBIZ	Thu, Nov 29, 2012	11.90	11.90	11.68	11.88
1119	NASDAQ	FBIZ	Wed, Nov 28, 2012	11.82	11.92	11.71	11.92
1118	NASDAQ	FBIZ	Tue, Nov 27, 2012	11.85	11.92	11.68	11.92
1117	NASDAQ	FBIZ	Mon, Nov 26, 2012	11.69	11.86	11.69	11.86
1116	NASDAQ	FBIZ	Fri, Nov 23, 2012	11.66	11.66	11.66	11.66
1115	NASDAQ	FBIZ	Wed, Nov 21, 2012	11.37	11.63	11.37	11.60
1114	NASDAQ	FBIZ	Tue, Nov 20, 2012	11.63	11.64	11.33	11.33
1113	NASDAQ	FBIZ	Mon, Nov 19, 2012	11.69	11.85	11.50	11.50
1112	NASDAQ	FBIZ	Fri, Nov 16, 2012	11.75	11.75	11.19	11.53
1111	NASDAQ	FBIZ	Thu, Nov 15, 2012	11.81	11.81	11.52	11.63
1110	NASDAQ	FBIZ	Wed, Nov 14, 2012	11.65	11.76	11.44	11.50
1109	NASDAQ	FBIZ	Tue, Nov 13, 2012	11.75	11.75	11.52	11.65
1108	NASDAQ	FBIZ	Mon, Nov 12, 2012	11.86	11.86	11.75	11.75
1107	NASDAQ	FBIZ	Fri, Nov 9, 2012	12.00	12.00	11.75	11.75
1106	NASDAQ	FBIZ	Thu, Nov 8, 2012	12.06	12.08	11.84	12.00
1105	NASDAQ	FBIZ	Wed, Nov 7, 2012	11.98	12.06	11.75	12.05
1104	NASDAQ	FBIZ	Tue, Nov 6, 2012	12.25	12.25	12.00	12.00
1103	NASDAQ	FBIZ	Mon, Nov 5, 2012	12.13	12.25	12.08	12.25
1102	NASDAQ	FBIZ	Fri, Nov 2, 2012	12.15	12.15	12.08	12.08
1101	NASDAQ	FBIZ	Thu, Nov 1, 2012	12.29	13.15	12.00	12.08
1100	NASDAQ	FBIZ	Wed, Oct 31, 2012	12.30	12.30	12.30	12.30
1099	NASDAQ	FBIZ	Fri, Oct 26, 2012	12.19	12.44	12.16	12.20
1098	NASDAQ	FBIZ	Wed, Oct 24, 2012	12.03	12.03	12.03	12.03
1097	NASDAQ	FBIZ	Tue, Oct 23, 2012	12.16	12.24	11.88	12.02
1096	NASDAQ	FBIZ	Mon, Oct 22, 2012	11.71	12.24	11.63	12.20
1095	NASDAQ	FBIZ	Fri, Oct 19, 2012	12.13	12.16	12.11	12.11
1094	NASDAQ	FBIZ	Thu, Oct 18, 2012	12.12	12.12	12.11	12.11
1093	NASDAQ	FBIZ	Wed, Oct 17, 2012	12.25	12.25	12.11	12.23
1092	NASDAQ	FBIZ	Tue, Oct 16, 2012	12.37	12.37	12.37	12.37
1091	NASDAQ	FBIZ	Mon, Oct 15, 2012	12.34	12.37	12.30	12.36
1090	NASDAQ	FBIZ	Thu, Oct 11, 2012	12.25	12.37	12.25	12.30
1089	NASDAQ	FBIZ	Wed, Oct 10, 2012	12.10	12.25	12.10	12.25
1088	NASDAQ	FBIZ	Tue, Oct 9, 2012	12.07	12.07	12.07	12.07
1087	NASDAQ	FBIZ	Mon, Oct 8, 2012	12.29	12.32	12.29	12.31
1086	NASDAQ	FBIZ	Fri, Oct 5, 2012	12.13	12.25	12.07	12.25
1085	NASDAQ	FBIZ	Thu, Oct 4, 2012	12.09	12.14	12.07	12.14
1084	NASDAQ	FBIZ	Wed, Oct 3, 2012	12.10	12.10	12.10	12.10
1083	NASDAQ	FBIZ	Tue, Oct 2, 2012	12.07	12.07	11.38	12.07
1082	NASDAQ	FBIZ	Mon, Oct 1, 2012	12.23	12.23	12.07	12.07
1081	NASDAQ	FBIZ	Fri, Sep 28, 2012	12.19	12.24	12.03	12.05
1080	NASDAQ	FBIZ	Thu, Sep 27, 2012	12.05	12.25	12.05	12.24
1079	NASDAQ	FBIZ	Wed, Sep 26, 2012	12.15	12.15	12.13	12.13
1078	NASDAQ	FBIZ	Tue, Sep 25, 2012	12.17	12.25	12.04	12.13
1077	NASDAQ	FBIZ	Mon, Sep 24, 2012	12.13	12.13	12.08	12.08
1076	NASDAQ	FBIZ	Fri, Sep 21, 2012	12.25	12.25	11.78	12.00
1075	NASDAQ	FBIZ	Wed, Sep 19, 2012	12.25	12.26	12.10	12.25
1074	NASDAQ	FBIZ	Tue, Sep 18, 2012	12.10	12.10	12.10	12.10
1073	NASDAQ	FBIZ	Mon, Sep 17, 2012	12.00	12.25	12.00	12.10
1072	NASDAQ	FBIZ	Fri, Sep 14, 2012	11.83	12.00	11.83	12.00
1071	NASDAQ	FBIZ	Thu, Sep 13, 2012	11.77	11.78	11.77	11.78
1070	NASDAQ	FBIZ	Wed, Sep 12, 2012	11.63	11.63	11.63	11.63
1069	NASDAQ	FBIZ	Tue, Sep 11, 2012	11.55	11.78	11.55	11.64
1068	NASDAQ	FBIZ	Mon, Sep 10, 2012	11.52	11.55	11.52	11.55
1067	NASDAQ	FBIZ	Fri, Sep 7, 2012	11.63	11.63	11.54	11.54
1066	NASDAQ	FBIZ	Thu, Sep 6, 2012	11.57	11.63	11.57	11.63
1065	NASDAQ	FBIZ	Wed, Sep 5, 2012	11.62	11.63	11.51	11.51
1064	NASDAQ	FBIZ	Tue, Sep 4, 2012	11.53	11.59	11.53	11.53
1063	NASDAQ	FBIZ	Fri, Aug 31, 2012	11.54	11.54	11.54	11.54
1062	NASDAQ	FBIZ	Thu, Aug 30, 2012	11.53	11.53	11.53	11.53
1061	NASDAQ	FBIZ	Wed, Aug 29, 2012	11.62	11.63	11.61	11.61
1060	NASDAQ	FBIZ	Tue, Aug 28, 2012	11.55	11.63	11.55	11.63
1059	NASDAQ	FBIZ	Mon, Aug 27, 2012	11.55	11.55	11.50	11.55
1058	NASDAQ	FBIZ	Fri, Aug 24, 2012	11.53	11.55	11.53	11.55
1057	NASDAQ	FBIZ	Thu, Aug 23, 2012	11.65	11.65	11.53	11.53
1056	NASDAQ	FBIZ	Wed, Aug 22, 2012	11.53	11.58	11.53	11.58
1055	NASDAQ	FBIZ	Tue, Aug 21, 2012	11.63	11.65	11.53	11.53
1054	NASDAQ	FBIZ	Mon, Aug 20, 2012	11.63	11.63	11.63	11.63
1053	NASDAQ	FBIZ	Fri, Aug 17, 2012	11.63	11.63	11.53	11.53
1052	NASDAQ	FBIZ	Thu, Aug 16, 2012	11.62	11.62	11.61	11.61
1051	NASDAQ	FBIZ	Wed, Aug 15, 2012	11.52	11.61	11.51	11.61
1050	NASDAQ	FBIZ	Tue, Aug 14, 2012	11.52	11.52	11.52	11.52
1049	NASDAQ	FBIZ	Mon, Aug 13, 2012	11.60	11.63	11.49	11.50
1048	NASDAQ	FBIZ	Fri, Aug 10, 2012	11.25	11.25	11.25	11.25
1047	NASDAQ	FBIZ	Thu, Aug 9, 2012	11.19	11.19	11.19	11.19
1046	NASDAQ	FBIZ	Wed, Aug 8, 2012	11.22	11.54	11.22	11.45
1045	NASDAQ	FBIZ	Tue, Aug 7, 2012	11.01	11.40	11.01	11.35
1044	NASDAQ	FBIZ	Mon, Aug 6, 2012	11.19	11.19	11.18	11.18
1043	NASDAQ	FBIZ	Thu, Aug 2, 2012	11.22	11.22	11.18	11.18
1042	NASDAQ	FBIZ	Wed, Aug 1, 2012	11.33	11.33	11.30	11.30
1041	NASDAQ	FBIZ	Tue, Jul 31, 2012	11.13	11.13	10.94	11.13
1040	NASDAQ	FBIZ	Mon, Jul 30, 2012	10.00	11.37	10.00	10.90
1039	NASDAQ	FBIZ	Fri, Jul 27, 2012	11.50	11.50	11.50	11.50
1038	NASDAQ	FBIZ	Wed, Jul 25, 2012	11.25	11.35	11.25	11.35
1037	NASDAQ	FBIZ	Mon, Jul 23, 2012	11.25	11.50	11.14	11.37
1036	NASDAQ	FBIZ	Fri, Jul 20, 2012	11.44	11.44	11.26	11.41
1035	NASDAQ	FBIZ	Thu, Jul 19, 2012	11.03	11.41	11.02	11.41
1034	NASDAQ	FBIZ	Wed, Jul 18, 2012	11.41	11.50	11.41	11.50
1033	NASDAQ	FBIZ	Tue, Jul 17, 2012	11.50	11.50	11.50	11.50
1032	NASDAQ	FBIZ	Mon, Jul 16, 2012	11.50	11.50	11.48	11.49
1031	NASDAQ	FBIZ	Fri, Jul 13, 2012	11.46	11.46	11.26	11.28
1030	NASDAQ	FBIZ	Thu, Jul 12, 2012	11.43	11.44	11.43	11.44
1029	NASDAQ	FBIZ	Wed, Jul 11, 2012	11.44	11.44	11.44	11.44
1028	NASDAQ	FBIZ	Tue, Jul 10, 2012	11.21	11.42	11.20	11.40
1027	NASDAQ	FBIZ	Mon, Jul 9, 2012	11.22	11.44	11.10	11.10
1026	NASDAQ	FBIZ	Fri, Jul 6, 2012	11.15	11.15	11.15	11.15
1025	NASDAQ	FBIZ	Thu, Jul 5, 2012	11.25	11.25	11.22	11.22
1024	NASDAQ	FBIZ	Mon, Jul 2, 2012	11.22	11.22	11.22	11.22
1023	NASDAQ	FBIZ	Fri, Jun 29, 2012	11.35	11.35	11.35	11.35
1022	NASDAQ	FBIZ	Thu, Jun 28, 2012	11.35	11.36	11.35	11.35
1021	NASDAQ	FBIZ	Wed, Jun 27, 2012	11.25	11.29	11.25	11.29
1020	NASDAQ	FBIZ	Tue, Jun 26, 2012	11.29	11.30	11.25	11.25
1019	NASDAQ	FBIZ	Mon, Jun 25, 2012	11.29	11.29	11.25	11.25
1018	NASDAQ	FBIZ	Fri, Jun 22, 2012	11.12	11.49	11.12	11.23
1017	NASDAQ	FBIZ	Wed, Jun 20, 2012	10.50	11.35	10.50	11.00
1016	NASDAQ	FBIZ	Tue, Jun 19, 2012	10.63	10.63	10.63	10.63
1015	NASDAQ	FBIZ	Mon, Jun 18, 2012	10.50	10.63	10.50	10.50
1014	NASDAQ	FBIZ	Fri, Jun 15, 2012	10.50	10.52	10.50	10.50
1013	NASDAQ	FBIZ	Thu, Jun 14, 2012	10.38	10.39	10.36	10.36
1012	NASDAQ	FBIZ	Wed, Jun 13, 2012	10.43	10.43	10.40	10.40
1011	NASDAQ	FBIZ	Mon, Jun 11, 2012	10.35	10.81	10.35	10.43
1010	NASDAQ	FBIZ	Fri, Jun 8, 2012	10.48	10.48	10.13	10.27
1009	NASDAQ	FBIZ	Thu, Jun 7, 2012	10.40	10.40	10.40	10.40
1008	NASDAQ	FBIZ	Wed, Jun 6, 2012	10.30	10.45	10.03	10.37
1007	NASDAQ	FBIZ	Tue, Jun 5, 2012	10.28	10.28	10.28	10.28
1006	NASDAQ	FBIZ	Mon, Jun 4, 2012	10.60	10.83	8.10	10.50
1005	NASDAQ	FBIZ	Fri, Jun 1, 2012	10.83	11.00	10.75	11.00
1004	NASDAQ	FBIZ	Wed, May 30, 2012	11.26	11.26	10.98	11.25
1003	NASDAQ	FBIZ	Tue, May 29, 2012	11.46	11.46	11.43	11.43
1002	NASDAQ	FBIZ	Fri, May 25, 2012	11.05	11.06	11.05	11.06
1001	NASDAQ	FBIZ	Thu, May 24, 2012	11.00	11.00	10.99	11.00
1000	NASDAQ	FBIZ	Wed, May 23, 2012	10.90	11.49	10.90	10.98
999	NASDAQ	FBIZ	Tue, May 22, 2012	11.45	11.45	10.98	10.98
998	NASDAQ	FBIZ	Mon, May 21, 2012	11.47	11.47	11.47	11.47
997	NASDAQ	FBIZ	Fri, May 18, 2012	10.78	11.00	10.56	10.96
996	NASDAQ	FBIZ	Thu, May 17, 2012	10.83	10.88	10.82	10.87
995	NASDAQ	FBIZ	Wed, May 16, 2012	11.00	11.00	10.83	10.83
994	NASDAQ	FBIZ	Tue, May 15, 2012	11.12	11.12	10.83	10.83
993	NASDAQ	FBIZ	Mon, May 14, 2012	11.14	11.14	10.93	10.93
992	NASDAQ	FBIZ	Fri, May 11, 2012	10.83	11.18	10.83	11.09
991	NASDAQ	FBIZ	Thu, May 10, 2012	11.35	11.35	10.83	10.83
990	NASDAQ	FBIZ	Wed, May 9, 2012	11.46	11.46	11.46	11.46
989	NASDAQ	FBIZ	Tue, May 8, 2012	11.35	11.53	11.35	11.52
988	NASDAQ	FBIZ	Mon, May 7, 2012	11.30	11.39	10.83	11.39
987	NASDAQ	FBIZ	Fri, May 4, 2012	11.25	11.47	11.25	11.37
986	NASDAQ	FBIZ	Thu, May 3, 2012	11.60	11.60	11.60	11.60
985	NASDAQ	FBIZ	Wed, May 2, 2012	11.74	11.74	11.25	11.54
984	NASDAQ	FBIZ	Tue, May 1, 2012	11.29	11.29	11.00	11.00
983	NASDAQ	FBIZ	Mon, Apr 30, 2012	11.00	11.37	11.00	11.37
982	NASDAQ	FBIZ	Fri, Apr 27, 2012	11.34	11.34	10.78	10.88
981	NASDAQ	FBIZ	Thu, Apr 26, 2012	11.26	11.26	11.20	11.20
980	NASDAQ	FBIZ	Wed, Apr 25, 2012	11.21	11.69	11.21	11.50
979	NASDAQ	FBIZ	Tue, Apr 24, 2012	11.20	11.75	11.20	11.75
978	NASDAQ	FBIZ	Mon, Apr 23, 2012	11.28	11.29	11.20	11.20
977	NASDAQ	FBIZ	Fri, Apr 20, 2012	11.37	11.37	11.25	11.29
976	NASDAQ	FBIZ	Thu, Apr 19, 2012	11.25	11.38	11.25	11.35
975	NASDAQ	FBIZ	Wed, Apr 18, 2012	11.43	11.43	11.25	11.25
974	NASDAQ	FBIZ	Tue, Apr 17, 2012	10.76	11.43	10.76	11.43
973	NASDAQ	FBIZ	Mon, Apr 16, 2012	11.00	11.00	10.55	10.88
972	NASDAQ	FBIZ	Fri, Apr 13, 2012	9.97	10.50	9.97	10.50
971	NASDAQ	FBIZ	Thu, Apr 12, 2012	9.88	9.88	9.88	9.88
970	NASDAQ	FBIZ	Wed, Apr 11, 2012	9.87	9.88	9.87	9.88
969	NASDAQ	FBIZ	Tue, Apr 10, 2012	9.84	9.88	9.84	9.86
968	NASDAQ	FBIZ	Mon, Apr 9, 2012	9.78	9.85	9.68	9.68
967	NASDAQ	FBIZ	Thu, Apr 5, 2012	9.73	9.73	9.73	9.73
966	NASDAQ	FBIZ	Wed, Apr 4, 2012	9.85	9.85	9.85	9.85
965	NASDAQ	FBIZ	Tue, Apr 3, 2012	9.88	9.88	9.88	9.88
964	NASDAQ	FBIZ	Mon, Apr 2, 2012	9.72	9.72	9.72	9.72
963	NASDAQ	FBIZ	Fri, Mar 30, 2012	9.50	9.50	9.50	9.50
962	NASDAQ	FBIZ	Tue, Mar 27, 2012	9.50	9.50	9.48	9.50
961	NASDAQ	FBIZ	Mon, Mar 26, 2012	9.34	9.44	9.34	9.44
960	NASDAQ	FBIZ	Fri, Mar 23, 2012	9.23	9.23	9.23	9.23
959	NASDAQ	FBIZ	Thu, Mar 22, 2012	9.34	9.34	9.34	9.34
958	NASDAQ	FBIZ	Wed, Mar 21, 2012	9.23	9.34	9.23	9.34
957	NASDAQ	FBIZ	Mon, Mar 19, 2012	9.23	9.28	9.14	9.22
956	NASDAQ	FBIZ	Fri, Mar 16, 2012	9.24	9.25	9.24	9.24
955	NASDAQ	FBIZ	Thu, Mar 15, 2012	9.25	9.25	9.24	9.24
954	NASDAQ	FBIZ	Wed, Mar 14, 2012	9.24	9.24	9.23	9.24
953	NASDAQ	FBIZ	Tue, Mar 13, 2012	9.24	9.24	9.24	9.24
952	NASDAQ	FBIZ	Mon, Mar 12, 2012	9.29	9.30	9.06	9.21
951	NASDAQ	FBIZ	Fri, Mar 9, 2012	9.01	9.15	9.01	9.06
950	NASDAQ	FBIZ	Thu, Mar 8, 2012	8.83	8.83	8.83	8.83
949	NASDAQ	FBIZ	Tue, Mar 6, 2012	8.97	8.97	8.85	8.93
948	NASDAQ	FBIZ	Mon, Mar 5, 2012	8.99	9.00	8.99	9.00
947	NASDAQ	FBIZ	Fri, Mar 2, 2012	9.15	9.15	9.00	9.00
946	NASDAQ	FBIZ	Thu, Mar 1, 2012	9.01	9.01	9.01	9.01
945	NASDAQ	FBIZ	Wed, Feb 29, 2012	9.01	9.01	8.99	8.99
944	NASDAQ	FBIZ	Tue, Feb 28, 2012	9.15	9.15	9.08	9.15
943	NASDAQ	FBIZ	Fri, Feb 24, 2012	9.08	9.08	9.08	9.08
942	NASDAQ	FBIZ	Thu, Feb 23, 2012	9.00	9.01	8.98	9.00
941	NASDAQ	FBIZ	Wed, Feb 22, 2012	8.81	8.81	8.81	8.81
940	NASDAQ	FBIZ	Tue, Feb 21, 2012	8.80	8.80	8.80	8.80
939	NASDAQ	FBIZ	Fri, Feb 17, 2012	8.85	8.85	8.85	8.85
938	NASDAQ	FBIZ	Thu, Feb 16, 2012	8.84	8.84	8.84	8.84
937	NASDAQ	FBIZ	Wed, Feb 15, 2012	9.00	9.00	8.75	8.85
936	NASDAQ	FBIZ	Tue, Feb 14, 2012	8.77	9.00	8.76	9.00
935	NASDAQ	FBIZ	Fri, Feb 10, 2012	9.19	9.31	9.01	9.06
934	NASDAQ	FBIZ	Wed, Feb 8, 2012	9.10	9.33	9.00	9.33
933	NASDAQ	FBIZ	Tue, Feb 7, 2012	9.23	9.23	9.00	9.04
932	NASDAQ	FBIZ	Mon, Feb 6, 2012	8.95	9.45	8.95	9.33
931	NASDAQ	FBIZ	Fri, Feb 3, 2012	8.49	8.75	8.49	8.75
930	NASDAQ	FBIZ	Thu, Feb 2, 2012	8.24	8.38	8.23	8.38
929	NASDAQ	FBIZ	Wed, Feb 1, 2012	8.38	8.38	8.34	8.38
928	NASDAQ	FBIZ	Tue, Jan 31, 2012	8.08	8.31	8.08	8.31
927	NASDAQ	FBIZ	Mon, Jan 30, 2012	7.97	8.24	7.90	8.24
926	NASDAQ	FBIZ	Thu, Jan 26, 2012	7.97	7.97	7.94	7.94
925	NASDAQ	FBIZ	Wed, Jan 25, 2012	8.05	8.06	8.05	8.05
924	NASDAQ	FBIZ	Tue, Jan 24, 2012	8.23	8.23	8.17	8.17
923	NASDAQ	FBIZ	Mon, Jan 23, 2012	7.85	8.01	7.69	8.01
922	NASDAQ	FBIZ	Fri, Jan 20, 2012	7.99	7.99	7.99	7.99
921	NASDAQ	FBIZ	Wed, Jan 18, 2012	8.08	8.08	8.08	8.08
920	NASDAQ	FBIZ	Tue, Jan 17, 2012	8.07	8.29	7.68	8.25
919	NASDAQ	FBIZ	Thu, Jan 12, 2012	8.01	8.08	7.99	8.08
918	NASDAQ	FBIZ	Wed, Jan 11, 2012	8.04	8.05	7.41	8.05
917	NASDAQ	FBIZ	Mon, Jan 9, 2012	8.20	8.22	8.16	8.16
916	NASDAQ	FBIZ	Thu, Jan 5, 2012	8.25	8.25	8.16	8.16
915	NASDAQ	FBIZ	Wed, Jan 4, 2012	8.22	8.26	8.22	8.26
914	NASDAQ	FBIZ	Tue, Jan 3, 2012	8.62	8.62	8.05	8.14
913	NASDAQ	FBIZ	Fri, Dec 30, 2011	8.16	8.30	8.16	8.25
912	NASDAQ	FBIZ	Thu, Dec 29, 2011	8.29	8.30	8.23	8.23
911	NASDAQ	FBIZ	Wed, Dec 28, 2011	8.16	8.30	8.09	8.30
910	NASDAQ	FBIZ	Tue, Dec 27, 2011	8.15	8.35	8.15	8.30
909	NASDAQ	FBIZ	Fri, Dec 23, 2011	8.28	8.28	8.19	8.28
908	NASDAQ	FBIZ	Thu, Dec 22, 2011	8.30	8.30	8.30	8.30
907	NASDAQ	FBIZ	Wed, Dec 21, 2011	8.15	8.30	8.15	8.23
906	NASDAQ	FBIZ	Tue, Dec 20, 2011	8.34	8.34	8.23	8.33
905	NASDAQ	FBIZ	Mon, Dec 19, 2011	8.33	8.38	8.16	8.38
904	NASDAQ	FBIZ	Fri, Dec 16, 2011	8.32	8.33	8.32	8.33
903	NASDAQ	FBIZ	Thu, Dec 15, 2011	8.17	8.17	8.16	8.17
902	NASDAQ	FBIZ	Wed, Dec 14, 2011	8.11	8.15	8.11	8.15
901	NASDAQ	FBIZ	Fri, Dec 9, 2011	8.15	8.15	8.15	8.15
900	NASDAQ	FBIZ	Thu, Dec 8, 2011	8.13	8.13	8.10	8.13
899	NASDAQ	FBIZ	Wed, Dec 7, 2011	8.39	8.40	8.10	8.14
898	NASDAQ	FBIZ	Tue, Dec 6, 2011	8.50	8.50	8.23	8.23
897	NASDAQ	FBIZ	Mon, Dec 5, 2011	8.08	8.50	8.08	8.50
896	NASDAQ	FBIZ	Fri, Dec 2, 2011	8.47	8.50	8.45	8.45
895	NASDAQ	FBIZ	Thu, Dec 1, 2011	8.50	8.62	8.44	8.62
894	NASDAQ	FBIZ	Wed, Nov 30, 2011	8.12	8.24	8.10	8.23
893	NASDAQ	FBIZ	Tue, Nov 29, 2011	8.06	8.06	8.06	8.06
892	NASDAQ	FBIZ	Mon, Nov 28, 2011	8.30	8.30	8.05	8.05
891	NASDAQ	FBIZ	Tue, Nov 22, 2011	7.78	8.25	7.78	8.15
890	NASDAQ	FBIZ	Mon, Nov 21, 2011	8.05	8.38	8.05	8.35
889	NASDAQ	FBIZ	Fri, Nov 18, 2011	8.37	8.45	8.25	8.41
888	NASDAQ	FBIZ	Thu, Nov 17, 2011	7.95	8.16	7.85	8.11
887	NASDAQ	FBIZ	Wed, Nov 16, 2011	7.85	7.85	7.85	7.85
886	NASDAQ	FBIZ	Tue, Nov 15, 2011	8.18	8.26	7.93	8.01
885	NASDAQ	FBIZ	Mon, Nov 14, 2011	8.07	8.20	7.95	8.20
884	NASDAQ	FBIZ	Thu, Nov 10, 2011	8.14	8.19	8.08	8.09
883	NASDAQ	FBIZ	Wed, Nov 9, 2011	7.88	8.07	7.88	8.07
882	NASDAQ	FBIZ	Tue, Nov 8, 2011	8.27	8.27	8.07	8.07
881	NASDAQ	FBIZ	Mon, Nov 7, 2011	7.88	8.33	7.88	8.28
880	NASDAQ	FBIZ	Fri, Nov 4, 2011	8.23	8.23	8.23	8.23
879	NASDAQ	FBIZ	Thu, Nov 3, 2011	8.00	8.09	7.88	7.88
878	NASDAQ	FBIZ	Wed, Nov 2, 2011	7.89	7.89	7.88	7.88
877	NASDAQ	FBIZ	Mon, Oct 31, 2011	8.04	8.04	8.04	8.04
876	NASDAQ	FBIZ	Fri, Oct 28, 2011	7.92	8.25	7.80	8.25
875	NASDAQ	FBIZ	Thu, Oct 27, 2011	7.38	7.83	7.38	7.66
874	NASDAQ	FBIZ	Wed, Oct 26, 2011	7.35	7.83	7.35	7.55
873	NASDAQ	FBIZ	Fri, Oct 21, 2011	7.80	7.80	7.75	7.75
872	NASDAQ	FBIZ	Thu, Oct 20, 2011	7.59	7.80	7.59	7.80
871	NASDAQ	FBIZ	Wed, Oct 19, 2011	7.13	7.80	7.13	7.80
870	NASDAQ	FBIZ	Tue, Oct 18, 2011	7.65	7.65	7.37	7.45
869	NASDAQ	FBIZ	Mon, Oct 17, 2011	7.30	7.61	7.30	7.50
868	NASDAQ	FBIZ	Wed, Oct 12, 2011	7.47	7.57	7.47	7.57
867	NASDAQ	FBIZ	Tue, Oct 11, 2011	7.65	7.78	7.65	7.75
866	NASDAQ	FBIZ	Mon, Oct 10, 2011	7.76	7.76	7.70	7.71
865	NASDAQ	FBIZ	Thu, Oct 6, 2011	7.39	7.93	7.30	7.90
864	NASDAQ	FBIZ	Wed, Oct 5, 2011	7.85	7.86	7.35	7.67
863	NASDAQ	FBIZ	Tue, Oct 4, 2011	7.13	7.95	6.88	7.91
862	NASDAQ	FBIZ	Mon, Oct 3, 2011	7.81	7.87	6.93	7.63
861	NASDAQ	FBIZ	Fri, Sep 30, 2011	7.71	7.97	7.45	7.97
860	NASDAQ	FBIZ	Wed, Sep 28, 2011	7.88	7.95	7.67	7.74
859	NASDAQ	FBIZ	Tue, Sep 27, 2011	7.38	7.65	7.38	7.62
858	NASDAQ	FBIZ	Mon, Sep 26, 2011	7.67	7.67	7.00	7.30
857	NASDAQ	FBIZ	Fri, Sep 23, 2011	7.51	7.74	7.50	7.74
856	NASDAQ	FBIZ	Thu, Sep 22, 2011	7.71	7.85	7.50	7.63
855	NASDAQ	FBIZ	Wed, Sep 21, 2011	7.97	7.97	7.97	7.97
854	NASDAQ	FBIZ	Mon, Sep 19, 2011	7.75	8.00	7.75	8.00
853	NASDAQ	FBIZ	Fri, Sep 16, 2011	7.88	7.98	7.88	7.88
852	NASDAQ	FBIZ	Thu, Sep 15, 2011	8.00	8.00	7.98	8.00
851	NASDAQ	FBIZ	Wed, Sep 14, 2011	8.09	8.09	7.83	8.00
850	NASDAQ	FBIZ	Tue, Sep 13, 2011	8.42	8.48	8.05	8.05
849	NASDAQ	FBIZ	Mon, Sep 12, 2011	8.55	8.55	7.90	8.47
848	NASDAQ	FBIZ	Fri, Sep 9, 2011	8.60	8.62	8.60	8.62
847	NASDAQ	FBIZ	Thu, Sep 1, 2011	7.67	8.11	7.64	8.06
846	NASDAQ	FBIZ	Wed, Aug 31, 2011	8.07	8.09	8.07	8.09
845	NASDAQ	FBIZ	Tue, Aug 30, 2011	8.12	8.14	8.09	8.09
844	NASDAQ	FBIZ	Mon, Aug 29, 2011	7.99	8.12	7.99	8.12
843	NASDAQ	FBIZ	Fri, Aug 26, 2011	7.63	7.99	7.63	7.94
842	NASDAQ	FBIZ	Thu, Aug 25, 2011	8.05	8.05	7.69	7.80
841	NASDAQ	FBIZ	Wed, Aug 24, 2011	7.88	8.02	7.88	7.88
840	NASDAQ	FBIZ	Tue, Aug 23, 2011	7.84	8.25	7.83	7.88
839	NASDAQ	FBIZ	Mon, Aug 22, 2011	8.46	8.46	7.87	7.88
838	NASDAQ	FBIZ	Fri, Aug 19, 2011	8.38	8.38	8.24	8.24
837	NASDAQ	FBIZ	Thu, Aug 18, 2011	8.34	8.34	8.23	8.24
836	NASDAQ	FBIZ	Wed, Aug 17, 2011	8.53	8.53	8.23	8.37
835	NASDAQ	FBIZ	Tue, Aug 16, 2011	8.27	8.61	8.27	8.53
834	NASDAQ	FBIZ	Mon, Aug 15, 2011	8.62	8.62	8.43	8.45
833	NASDAQ	FBIZ	Thu, Aug 11, 2011	7.64	7.64	7.53	7.54
832	NASDAQ	FBIZ	Tue, Aug 9, 2011	7.88	7.88	7.50	7.65
831	NASDAQ	FBIZ	Mon, Aug 8, 2011	8.00	8.00	7.50	7.88
830	NASDAQ	FBIZ	Fri, Aug 5, 2011	8.19	8.35	8.00	8.00
829	NASDAQ	FBIZ	Thu, Aug 4, 2011	8.40	8.45	8.13	8.18
828	NASDAQ	FBIZ	Wed, Aug 3, 2011	7.48	8.53	7.48	8.40
827	NASDAQ	FBIZ	Tue, Aug 2, 2011	7.29	7.63	7.29	7.48
826	NASDAQ	FBIZ	Mon, Aug 1, 2011	7.12	7.13	7.01	7.02
825	NASDAQ	FBIZ	Fri, Jul 29, 2011	6.93	7.05	6.66	7.01
824	NASDAQ	FBIZ	Thu, Jul 28, 2011	6.93	7.22	6.93	7.08
823	NASDAQ	FBIZ	Wed, Jul 27, 2011	7.30	7.37	7.13	7.13
822	NASDAQ	FBIZ	Tue, Jul 26, 2011	7.42	7.43	7.28	7.35
821	NASDAQ	FBIZ	Fri, Jul 22, 2011	7.40	7.53	7.33	7.42
820	NASDAQ	FBIZ	Wed, Jul 20, 2011	7.53	7.53	7.30	7.39
819	NASDAQ	FBIZ	Tue, Jul 19, 2011	7.53	7.53	7.53	7.53
818	NASDAQ	FBIZ	Mon, Jul 18, 2011	7.35	7.51	7.35	7.50
817	NASDAQ	FBIZ	Fri, Jul 15, 2011	7.36	7.38	7.36	7.38
816	NASDAQ	FBIZ	Thu, Jul 14, 2011	7.23	7.27	7.23	7.25
815	NASDAQ	FBIZ	Wed, Jul 13, 2011	7.20	7.23	7.18	7.23
814	NASDAQ	FBIZ	Tue, Jul 12, 2011	7.03	7.20	7.03	7.18
813	NASDAQ	FBIZ	Mon, Jul 11, 2011	7.21	7.21	7.03	7.06
812	NASDAQ	FBIZ	Fri, Jul 8, 2011	7.03	7.30	7.03	7.23
811	NASDAQ	FBIZ	Thu, Jul 7, 2011	7.25	7.33	7.23	7.24
810	NASDAQ	FBIZ	Wed, Jul 6, 2011	7.23	7.25	7.23	7.23
809	NASDAQ	FBIZ	Tue, Jul 5, 2011	7.13	7.37	7.11	7.20
808	NASDAQ	FBIZ	Fri, Jul 1, 2011	7.38	7.48	7.28	7.28
807	NASDAQ	FBIZ	Thu, Jun 30, 2011	7.07	7.50	6.88	7.38
806	NASDAQ	FBIZ	Wed, Jun 29, 2011	6.65	7.09	6.65	7.09
805	NASDAQ	FBIZ	Tue, Jun 28, 2011	6.45	6.82	6.45	6.74
804	NASDAQ	FBIZ	Mon, Jun 27, 2011	6.35	6.62	6.35	6.52
803	NASDAQ	FBIZ	Fri, Jun 24, 2011	6.45	6.49	6.35	6.35
802	NASDAQ	FBIZ	Thu, Jun 23, 2011	6.45	6.45	6.40	6.40
801	NASDAQ	FBIZ	Tue, Jun 21, 2011	6.40	6.43	6.40	6.43
800	NASDAQ	FBIZ	Fri, Jun 17, 2011	6.42	6.42	6.33	6.38
799	NASDAQ	FBIZ	Thu, Jun 16, 2011	6.45	6.45	6.35	6.36
798	NASDAQ	FBIZ	Wed, Jun 15, 2011	6.34	6.38	6.34	6.38
797	NASDAQ	FBIZ	Mon, Jun 13, 2011	6.39	6.40	6.39	6.40
796	NASDAQ	FBIZ	Fri, Jun 10, 2011	6.31	6.44	6.31	6.43
795	NASDAQ	FBIZ	Thu, Jun 9, 2011	6.25	6.30	6.25	6.28
794	NASDAQ	FBIZ	Wed, Jun 8, 2011	6.26	6.28	6.22	6.22
793	NASDAQ	FBIZ	Mon, Jun 6, 2011	6.25	6.25	6.25	6.25
792	NASDAQ	FBIZ	Fri, Jun 3, 2011	6.24	6.25	6.23	6.25
791	NASDAQ	FBIZ	Thu, Jun 2, 2011	6.22	6.22	6.22	6.22
790	NASDAQ	FBIZ	Wed, Jun 1, 2011	6.18	6.18	6.18	6.18
789	NASDAQ	FBIZ	Tue, May 31, 2011	6.19	6.28	6.19	6.26
788	NASDAQ	FBIZ	Fri, May 27, 2011	6.21	6.25	6.21	6.25
787	NASDAQ	FBIZ	Thu, May 26, 2011	6.21	6.21	6.20	6.20
786	NASDAQ	FBIZ	Wed, May 25, 2011	6.26	6.26	6.20	6.20
785	NASDAQ	FBIZ	Tue, May 24, 2011	6.19	6.30	6.19	6.29
784	NASDAQ	FBIZ	Mon, May 23, 2011	6.35	6.35	6.15	6.25
783	NASDAQ	FBIZ	Wed, May 18, 2011	3.11	3.15	3.11	3.15
782	NASDAQ	FBIZ	Tue, May 17, 2011	3.13	3.13	3.09	3.09
781	NASDAQ	FBIZ	Mon, May 16, 2011	3.10	3.13	3.05	3.13
780	NASDAQ	FBIZ	Fri, May 13, 2011	3.18	3.20	3.18	3.20
779	NASDAQ	FBIZ	Thu, May 12, 2011	3.23	3.23	3.20	3.20
778	NASDAQ	FBIZ	Wed, May 11, 2011	3.24	3.24	3.23	3.23
777	NASDAQ	FBIZ	Tue, May 10, 2011	3.25	3.25	3.25	3.25
776	NASDAQ	FBIZ	Mon, May 9, 2011	3.25	3.26	3.23	3.23
775	NASDAQ	FBIZ	Fri, May 6, 2011	3.22	3.25	3.22	3.25
774	NASDAQ	FBIZ	Thu, May 5, 2011	3.24	3.24	3.19	3.20
773	NASDAQ	FBIZ	Wed, May 4, 2011	3.23	3.24	3.21	3.24
772	NASDAQ	FBIZ	Tue, May 3, 2011	2.96	3.25	2.96	3.23
771	NASDAQ	FBIZ	Mon, May 2, 2011	2.93	2.93	2.93	2.93
770	NASDAQ	FBIZ	Fri, Apr 29, 2011	2.99	2.99	2.96	2.96
769	NASDAQ	FBIZ	Wed, Apr 27, 2011	2.98	2.98	2.96	2.98
768	NASDAQ	FBIZ	Tue, Apr 26, 2011	2.98	2.98	2.98	2.98
767	NASDAQ	FBIZ	Mon, Apr 25, 2011	2.97	2.98	2.96	2.98
766	NASDAQ	FBIZ	Thu, Apr 21, 2011	2.98	2.99	2.95	2.98
765	NASDAQ	FBIZ	Wed, Apr 20, 2011	2.97	2.98	2.97	2.97
764	NASDAQ	FBIZ	Tue, Apr 19, 2011	2.97	2.97	2.95	2.96
763	NASDAQ	FBIZ	Mon, Apr 18, 2011	2.98	2.98	2.95	2.95
762	NASDAQ	FBIZ	Fri, Apr 15, 2011	2.94	2.98	2.97	2.98
761	NASDAQ	FBIZ	Thu, Apr 14, 2011	2.93	2.94	2.93	2.93
760	NASDAQ	FBIZ	Wed, Apr 13, 2011	2.90	2.91	2.89	2.91
759	NASDAQ	FBIZ	Tue, Apr 12, 2011	2.89	2.91	2.89	2.89
758	NASDAQ	FBIZ	Mon, Apr 11, 2011	2.89	2.91	2.87	2.87
757	NASDAQ	FBIZ	Fri, Apr 8, 2011	2.94	2.94	2.93	2.93
756	NASDAQ	FBIZ	Wed, Apr 6, 2011	2.96	2.99	2.94	2.97
755	NASDAQ	FBIZ	Tue, Apr 5, 2011	2.99	2.99	2.99	2.99
754	NASDAQ	FBIZ	Mon, Apr 4, 2011	2.89	2.98	2.96	2.96
753	NASDAQ	FBIZ	Fri, Apr 1, 2011	2.99	2.99	2.95	2.95
752	NASDAQ	FBIZ	Thu, Mar 31, 2011	2.95	2.95	2.88	2.93
751	NASDAQ	FBIZ	Mon, Mar 28, 2011	2.97	2.97	2.97	2.97
750	NASDAQ	FBIZ	Fri, Mar 25, 2011	2.96	3.01	2.96	2.98
749	NASDAQ	FBIZ	Wed, Mar 23, 2011	3.08	3.08	2.96	2.98
748	NASDAQ	FBIZ	Fri, Mar 18, 2011	3.03	3.08	3.03	3.06
747	NASDAQ	FBIZ	Thu, Mar 17, 2011	3.04	3.04	3.01	3.01
746	NASDAQ	FBIZ	Wed, Mar 16, 2011	2.95	2.98	2.95	2.98
745	NASDAQ	FBIZ	Tue, Mar 15, 2011	2.93	2.93	2.93	2.93
744	NASDAQ	FBIZ	Mon, Mar 14, 2011	2.93	2.93	2.93	2.93
743	NASDAQ	FBIZ	Fri, Mar 11, 2011	2.96	3.05	2.90	2.99
742	NASDAQ	FBIZ	Thu, Mar 10, 2011	3.07	3.07	3.07	3.07
741	NASDAQ	FBIZ	Wed, Mar 9, 2011	3.05	3.05	3.05	3.05
740	NASDAQ	FBIZ	Tue, Mar 8, 2011	3.08	3.08	3.08	3.08
739	NASDAQ	FBIZ	Mon, Mar 7, 2011	3.08	3.08	3.05	3.05
738	NASDAQ	FBIZ	Fri, Mar 4, 2011	3.07	3.08	3.03	3.08
737	NASDAQ	FBIZ	Thu, Mar 3, 2011	3.07	3.08	3.05	3.08
736	NASDAQ	FBIZ	Tue, Mar 1, 2011	3.00	3.08	3.00	3.08
735	NASDAQ	FBIZ	Fri, Feb 25, 2011	2.96	3.08	2.96	3.08
734	NASDAQ	FBIZ	Thu, Feb 24, 2011	3.00	3.03	3.00	3.00
733	NASDAQ	FBIZ	Wed, Feb 23, 2011	3.00	3.02	3.00	3.02
732	NASDAQ	FBIZ	Fri, Feb 18, 2011	3.03	3.06	3.03	3.05
731	NASDAQ	FBIZ	Thu, Feb 17, 2011	3.01	3.08	2.95	3.08
730	NASDAQ	FBIZ	Wed, Feb 16, 2011	2.94	3.00	2.90	2.97
729	NASDAQ	FBIZ	Tue, Feb 15, 2011	2.88	2.90	2.86	2.90
728	NASDAQ	FBIZ	Mon, Feb 14, 2011	2.80	3.01	2.80	2.92
727	NASDAQ	FBIZ	Thu, Feb 10, 2011	3.06	3.08	3.05	3.05
726	NASDAQ	FBIZ	Tue, Feb 8, 2011	3.09	3.09	3.08	3.08
725	NASDAQ	FBIZ	Fri, Feb 4, 2011	3.12	3.12	3.08	3.08
724	NASDAQ	FBIZ	Tue, Feb 1, 2011	3.08	3.08	3.06	3.06
723	NASDAQ	FBIZ	Mon, Jan 31, 2011	3.09	3.09	3.07	3.07
722	NASDAQ	FBIZ	Fri, Jan 28, 2011	3.10	3.10	3.01	3.01
721	NASDAQ	FBIZ	Thu, Jan 27, 2011	3.06	3.09	3.02	3.02
720	NASDAQ	FBIZ	Tue, Jan 25, 2011	3.09	3.09	3.09	3.09
719	NASDAQ	FBIZ	Fri, Jan 21, 2011	3.16	3.16	3.14	3.16
718	NASDAQ	FBIZ	Thu, Jan 20, 2011	3.16	3.16	3.16	3.16
717	NASDAQ	FBIZ	Fri, Jan 14, 2011	3.06	3.06	3.06	3.06
716	NASDAQ	FBIZ	Thu, Jan 13, 2011	3.03	3.03	3.03	3.03
715	NASDAQ	FBIZ	Wed, Jan 12, 2011	2.96	3.35	2.95	3.35
714	NASDAQ	FBIZ	Tue, Jan 11, 2011	3.02	3.02	3.01	3.01
713	NASDAQ	FBIZ	Mon, Jan 10, 2011	3.13	3.13	3.13	3.13
712	NASDAQ	FBIZ	Fri, Jan 7, 2011	3.10	3.25	2.98	3.25
711	NASDAQ	FBIZ	Thu, Jan 6, 2011	3.05	3.05	3.05	3.05
710	NASDAQ	FBIZ	Mon, Jan 3, 2011	3.15	3.38	3.15	3.38
709	NASDAQ	FBIZ	Wed, Dec 22, 2010	3.35	3.50	3.35	3.36
708	NASDAQ	FBIZ	Tue, Dec 21, 2010	3.25	3.25	3.25	3.25
707	NASDAQ	FBIZ	Fri, Dec 17, 2010	3.05	3.25	3.05	3.07
706	NASDAQ	FBIZ	Wed, Dec 15, 2010	3.38	3.38	3.34	3.37
705	NASDAQ	FBIZ	Mon, Dec 13, 2010	3.44	3.44	3.38	3.38
704	NASDAQ	FBIZ	Fri, Dec 10, 2010	3.50	3.50	3.50	3.50
703	NASDAQ	FBIZ	Thu, Dec 9, 2010	3.38	3.39	3.38	3.39
702	NASDAQ	FBIZ	Fri, Dec 3, 2010	3.50	3.50	3.50	3.50
701	NASDAQ	FBIZ	Thu, Dec 2, 2010	3.49	3.50	3.46	3.50
700	NASDAQ	FBIZ	Mon, Nov 29, 2010	3.70	3.73	3.70	3.73
699	NASDAQ	FBIZ	Fri, Nov 26, 2010	3.70	3.70	3.69	3.69
698	NASDAQ	FBIZ	Wed, Nov 24, 2010	3.59	3.65	3.59	3.65
697	NASDAQ	FBIZ	Tue, Nov 23, 2010	3.51	3.61	3.49	3.59
696	NASDAQ	FBIZ	Mon, Nov 22, 2010	3.60	3.60	3.54	3.55
695	NASDAQ	FBIZ	Fri, Nov 19, 2010	3.44	3.60	3.44	3.60
694	NASDAQ	FBIZ	Thu, Nov 18, 2010	3.50	3.61	3.44	3.60
693	NASDAQ	FBIZ	Wed, Nov 17, 2010	3.50	3.61	3.50	3.59
692	NASDAQ	FBIZ	Tue, Nov 16, 2010	3.25	3.61	3.20	3.52
691	NASDAQ	FBIZ	Mon, Nov 15, 2010	3.13	3.38	3.00	3.25
690	NASDAQ	FBIZ	Fri, Nov 12, 2010	3.00	3.19	3.00	3.16
689	NASDAQ	FBIZ	Thu, Nov 11, 2010	3.09	3.09	3.00	3.08
688	NASDAQ	FBIZ	Tue, Nov 9, 2010	3.30	3.30	2.97	3.09
687	NASDAQ	FBIZ	Mon, Nov 8, 2010	2.80	3.03	2.80	3.03
686	NASDAQ	FBIZ	Fri, Nov 5, 2010	2.63	2.80	2.63	2.80
685	NASDAQ	FBIZ	Thu, Nov 4, 2010	2.54	2.73	2.54	2.73
684	NASDAQ	FBIZ	Fri, Oct 29, 2010	2.63	2.63	2.56	2.56
683	NASDAQ	FBIZ	Thu, Oct 28, 2010	2.38	2.50	2.38	2.50
682	NASDAQ	FBIZ	Wed, Oct 27, 2010	2.31	2.33	2.31	2.33
681	NASDAQ	FBIZ	Tue, Oct 26, 2010	2.31	2.33	2.31	2.31
680	NASDAQ	FBIZ	Fri, Oct 22, 2010	2.28	2.29	2.28	2.29
679	NASDAQ	FBIZ	Thu, Oct 21, 2010	2.26	2.26	2.26	2.26
678	NASDAQ	FBIZ	Wed, Oct 20, 2010	2.29	2.30	2.29	2.30
677	NASDAQ	FBIZ	Tue, Oct 19, 2010	2.30	2.30	2.26	2.27
676	NASDAQ	FBIZ	Mon, Oct 18, 2010	2.27	2.31	2.27	2.31
675	NASDAQ	FBIZ	Fri, Oct 15, 2010	2.25	2.25	2.25	2.25
674	NASDAQ	FBIZ	Thu, Oct 14, 2010	2.29	2.29	2.29	2.29
673	NASDAQ	FBIZ	Tue, Oct 12, 2010	2.33	2.33	2.28	2.33
672	NASDAQ	FBIZ	Mon, Oct 11, 2010	2.27	2.29	2.27	2.29
671	NASDAQ	FBIZ	Fri, Oct 8, 2010	2.23	2.24	2.23	2.24
670	NASDAQ	FBIZ	Wed, Oct 6, 2010	2.22	2.22	2.22	2.22
669	NASDAQ	FBIZ	Tue, Oct 5, 2010	2.26	2.29	2.23	2.26
668	NASDAQ	FBIZ	Mon, Oct 4, 2010	2.28	2.28	2.20	2.20
667	NASDAQ	FBIZ	Fri, Oct 1, 2010	2.25	2.25	2.25	2.25
666	NASDAQ	FBIZ	Thu, Sep 30, 2010	2.29	2.31	2.26	2.31
665	NASDAQ	FBIZ	Wed, Sep 29, 2010	2.29	2.29	2.26	2.26
664	NASDAQ	FBIZ	Tue, Sep 28, 2010	2.25	2.25	2.25	2.25
663	NASDAQ	FBIZ	Thu, Sep 23, 2010	2.38	2.38	2.38	2.38
662	NASDAQ	FBIZ	Wed, Sep 22, 2010	2.31	2.31	2.31	2.31
661	NASDAQ	FBIZ	Mon, Sep 20, 2010	2.59	2.59	2.26	2.26
660	NASDAQ	FBIZ	Fri, Sep 17, 2010	2.49	2.49	2.19	2.43
659	NASDAQ	FBIZ	Thu, Sep 16, 2010	2.19	2.19	2.19	2.19
658	NASDAQ	FBIZ	Wed, Sep 15, 2010	2.19	2.19	2.19	2.19
657	NASDAQ	FBIZ	Tue, Sep 14, 2010	2.22	2.23	2.17	2.17
656	NASDAQ	FBIZ	Mon, Sep 13, 2010	2.28	2.28	2.23	2.23
655	NASDAQ	FBIZ	Fri, Sep 10, 2010	2.25	2.28	2.25	2.28
654	NASDAQ	FBIZ	Wed, Sep 8, 2010	2.35	2.35	2.35	2.35
653	NASDAQ	FBIZ	Tue, Sep 7, 2010	2.30	2.30	2.23	2.23
652	NASDAQ	FBIZ	Fri, Sep 3, 2010	2.37	2.37	2.37	2.37
651	NASDAQ	FBIZ	Wed, Sep 1, 2010	2.32	2.32	2.32	2.32
650	NASDAQ	FBIZ	Fri, Aug 27, 2010	2.33	2.33	2.33	2.33
649	NASDAQ	FBIZ	Thu, Aug 26, 2010	2.33	2.33	2.33	2.33
648	NASDAQ	FBIZ	Wed, Aug 25, 2010	2.25	2.37	2.25	2.37
647	NASDAQ	FBIZ	Mon, Aug 23, 2010	2.38	2.43	2.38	2.43
646	NASDAQ	FBIZ	Fri, Aug 20, 2010	2.36	2.36	2.30	2.30
645	NASDAQ	FBIZ	Thu, Aug 19, 2010	2.35	2.35	2.35	2.35
644	NASDAQ	FBIZ	Wed, Aug 18, 2010	2.38	2.38	2.37	2.37
643	NASDAQ	FBIZ	Fri, Aug 6, 2010	2.25	2.30	2.25	2.30
642	NASDAQ	FBIZ	Thu, Aug 5, 2010	2.27	2.31	2.26	2.31
641	NASDAQ	FBIZ	Mon, Aug 2, 2010	2.23	2.23	2.23	2.23
640	NASDAQ	FBIZ	Tue, Jul 27, 2010	2.38	2.43	2.31	2.43
639	NASDAQ	FBIZ	Fri, Jul 23, 2010	2.43	2.43	2.43	2.43
638	NASDAQ	FBIZ	Fri, Jul 16, 2010	2.28	2.28	2.28	2.28
637	NASDAQ	FBIZ	Wed, Jul 14, 2010	2.24	2.24	2.24	2.24
636	NASDAQ	FBIZ	Wed, Jun 30, 2010	2.36	2.43	2.36	2.43
635	NASDAQ	FBIZ	Tue, Jun 29, 2010	2.36	2.43	2.36	2.43
634	NASDAQ	FBIZ	Mon, Jun 28, 2010	2.43	2.43	2.43	2.43
633	NASDAQ	FBIZ	Fri, Jun 11, 2010	2.52	2.53	2.52	2.53
632	NASDAQ	FBIZ	Thu, Jun 10, 2010	2.62	2.62	2.44	2.45
631	NASDAQ	FBIZ	Wed, Jun 9, 2010	2.59	2.59	2.58	2.58
630	NASDAQ	FBIZ	Tue, Jun 8, 2010	2.50	2.50	2.50	2.50
629	NASDAQ	FBIZ	Thu, Jun 3, 2010	2.50	2.50	2.47	2.50
628	NASDAQ	FBIZ	Wed, Jun 2, 2010	2.56	2.56	2.56	2.56
627	NASDAQ	FBIZ	Fri, May 28, 2010	2.68	2.68	2.50	2.50
626	NASDAQ	FBIZ	Thu, May 27, 2010	2.75	2.81	2.63	2.68
625	NASDAQ	FBIZ	Wed, May 26, 2010	2.75	2.75	2.75	2.75
624	NASDAQ	FBIZ	Tue, May 18, 2010	2.61	2.64	2.60	2.63
623	NASDAQ	FBIZ	Mon, May 17, 2010	2.43	2.43	2.42	2.43
622	NASDAQ	FBIZ	Wed, May 12, 2010	2.52	2.62	2.52	2.62
621	NASDAQ	FBIZ	Fri, May 7, 2010	2.43	2.43	2.43	2.43
620	NASDAQ	FBIZ	Wed, May 5, 2010	2.61	2.61	2.48	2.53
619	NASDAQ	FBIZ	Mon, May 3, 2010	2.43	2.50	2.43	2.50
618	NASDAQ	FBIZ	Fri, Apr 30, 2010	2.58	2.58	2.50	2.50
617	NASDAQ	FBIZ	Thu, Apr 29, 2010	2.61	2.63	2.50	2.54
616	NASDAQ	FBIZ	Tue, Apr 27, 2010	2.62	2.62	2.62	2.62
615	NASDAQ	FBIZ	Mon, Apr 26, 2010	2.53	2.53	2.53	2.53
614	NASDAQ	FBIZ	Wed, Apr 21, 2010	2.48	2.51	2.48	2.50
613	NASDAQ	FBIZ	Tue, Apr 20, 2010	2.48	2.48	2.48	2.48
612	NASDAQ	FBIZ	Mon, Apr 19, 2010	2.48	2.48	2.48	2.48
611	NASDAQ	FBIZ	Fri, Apr 16, 2010	2.47	2.48	2.47	2.47
610	NASDAQ	FBIZ	Wed, Apr 14, 2010	2.44	2.48	2.44	2.45
609	NASDAQ	FBIZ	Mon, Apr 12, 2010	2.43	2.43	2.43	2.43
608	NASDAQ	FBIZ	Fri, Apr 9, 2010	2.43	2.43	2.43	2.43
607	NASDAQ	FBIZ	Tue, Apr 6, 2010	2.43	2.43	2.43	2.43
606	NASDAQ	FBIZ	Mon, Apr 5, 2010	2.40	2.43	2.38	2.43
605	NASDAQ	FBIZ	Wed, Mar 31, 2010	2.55	2.55	2.43	2.43
604	NASDAQ	FBIZ	Tue, Mar 30, 2010	2.46	2.46	2.41	2.41
603	NASDAQ	FBIZ	Mon, Mar 29, 2010	2.41	2.50	2.38	2.48
602	NASDAQ	FBIZ	Fri, Mar 26, 2010	2.40	2.55	2.40	2.55
601	NASDAQ	FBIZ	Thu, Mar 25, 2010	2.41	2.42	2.40	2.40
600	NASDAQ	FBIZ	Wed, Mar 24, 2010	2.48	2.48	2.48	2.48
599	NASDAQ	FBIZ	Tue, Mar 23, 2010	2.48	2.48	2.48	2.48
598	NASDAQ	FBIZ	Fri, Mar 19, 2010	2.47	2.48	2.47	2.48
597	NASDAQ	FBIZ	Thu, Mar 18, 2010	2.45	2.54	2.40	2.40
596	NASDAQ	FBIZ	Wed, Mar 17, 2010	2.44	2.44	2.44	2.44
595	NASDAQ	FBIZ	Fri, Mar 12, 2010	2.49	2.62	2.37	2.47
594	NASDAQ	FBIZ	Tue, Mar 9, 2010	2.41	2.41	2.41	2.41
593	NASDAQ	FBIZ	Tue, Feb 23, 2010	2.41	2.42	2.41	2.41
592	NASDAQ	FBIZ	Wed, Feb 17, 2010	2.48	2.55	2.45	2.47
591	NASDAQ	FBIZ	Tue, Feb 16, 2010	2.50	2.57	2.47	2.47
590	NASDAQ	FBIZ	Thu, Feb 11, 2010	2.58	2.59	2.58	2.59
589	NASDAQ	FBIZ	Tue, Feb 9, 2010	2.54	2.56	2.54	2.56
588	NASDAQ	FBIZ	Fri, Feb 5, 2010	2.45	2.45	2.45	2.45
587	NASDAQ	FBIZ	Thu, Feb 4, 2010	2.54	2.54	2.54	2.54
586	NASDAQ	FBIZ	Wed, Feb 3, 2010	2.54	2.54	2.54	2.54
585	NASDAQ	FBIZ	Tue, Feb 2, 2010	2.54	2.54	2.54	2.54
584	NASDAQ	FBIZ	Mon, Feb 1, 2010	2.54	2.54	2.54	2.54
583	NASDAQ	FBIZ	Fri, Jan 29, 2010	2.54	2.54	2.54	2.54
582	NASDAQ	FBIZ	Mon, Jan 25, 2010	2.53	2.54	2.53	2.54
581	NASDAQ	FBIZ	Thu, Jan 21, 2010	2.53	2.54	2.46	2.54
580	NASDAQ	FBIZ	Thu, Jan 14, 2010	2.50	2.54	2.50	2.54
579	NASDAQ	FBIZ	Fri, Jan 8, 2010	2.50	2.50	2.50	2.50
578	NASDAQ	FBIZ	Thu, Jan 7, 2010	2.45	2.45	2.45	2.45
577	NASDAQ	FBIZ	Wed, Jan 6, 2010	2.50	2.50	2.40	2.41
576	NASDAQ	FBIZ	Tue, Jan 5, 2010	2.41	2.41	2.40	2.40
575	NASDAQ	FBIZ	Mon, Jan 4, 2010	2.40	2.43	2.40	2.43
574	NASDAQ	FBIZ	Tue, Dec 29, 2009	2.40	2.41	2.40	2.41
573	NASDAQ	FBIZ	Mon, Dec 28, 2009	2.41	2.43	2.41	2.41
572	NASDAQ	FBIZ	Thu, Dec 24, 2009	2.40	2.40	2.40	2.40
571	NASDAQ	FBIZ	Wed, Dec 23, 2009	2.40	2.40	2.40	2.40
570	NASDAQ	FBIZ	Tue, Dec 22, 2009	2.32	2.33	2.32	2.33
569	NASDAQ	FBIZ	Fri, Dec 18, 2009	2.38	2.38	2.38	2.38
568	NASDAQ	FBIZ	Wed, Dec 16, 2009	2.32	2.32	2.31	2.31
567	NASDAQ	FBIZ	Tue, Dec 15, 2009	2.38	2.38	2.35	2.37
566	NASDAQ	FBIZ	Fri, Dec 11, 2009	2.42	2.42	2.28	2.38
565	NASDAQ	FBIZ	Wed, Dec 9, 2009	2.38	2.38	2.31	2.33
564	NASDAQ	FBIZ	Mon, Dec 7, 2009	2.31	2.31	2.25	2.28
563	NASDAQ	FBIZ	Fri, Dec 4, 2009	2.38	2.38	2.38	2.38
562	NASDAQ	FBIZ	Wed, Dec 2, 2009	2.38	2.38	2.38	2.38
561	NASDAQ	FBIZ	Mon, Nov 30, 2009	2.55	2.55	2.55	2.55
560	NASDAQ	FBIZ	Wed, Nov 18, 2009	2.48	2.48	2.48	2.48
559	NASDAQ	FBIZ	Fri, Nov 13, 2009	2.38	2.55	2.26	2.55
558	NASDAQ	FBIZ	Thu, Nov 5, 2009	2.56	2.56	2.56	2.56
557	NASDAQ	FBIZ	Mon, Nov 2, 2009	2.49	2.56	2.49	2.56
556	NASDAQ	FBIZ	Mon, Oct 26, 2009	2.49	2.50	2.49	2.50
555	NASDAQ	FBIZ	Fri, Oct 23, 2009	2.29	2.29	2.29	2.29
554	NASDAQ	FBIZ	Thu, Oct 22, 2009	2.28	2.28	2.28	2.28
553	NASDAQ	FBIZ	Wed, Sep 30, 2009	2.45	2.61	2.25	2.61
552	NASDAQ	FBIZ	Mon, Sep 28, 2009	2.61	2.61	2.40	2.44
551	NASDAQ	FBIZ	Fri, Sep 25, 2009	2.60	2.75	2.58	2.61
550	NASDAQ	FBIZ	Thu, Sep 24, 2009	2.38	2.38	2.38	2.38
549	NASDAQ	FBIZ	Wed, Sep 23, 2009	2.35	2.58	2.35	2.58
548	NASDAQ	FBIZ	Tue, Sep 22, 2009	2.37	2.37	2.13	2.35
547	NASDAQ	FBIZ	Fri, Sep 18, 2009	2.47	2.48	2.47	2.48
546	NASDAQ	FBIZ	Wed, Sep 16, 2009	2.48	2.48	2.48	2.48
545	NASDAQ	FBIZ	Tue, Sep 15, 2009	2.31	2.31	2.31	2.31
544	NASDAQ	FBIZ	Mon, Sep 14, 2009	2.32	2.35	2.32	2.35
543	NASDAQ	FBIZ	Fri, Sep 11, 2009	2.49	2.49	2.31	2.32
542	NASDAQ	FBIZ	Thu, Sep 10, 2009	2.41	2.50	2.41	2.50
541	NASDAQ	FBIZ	Wed, Sep 9, 2009	2.25	2.42	2.25	2.29
540	NASDAQ	FBIZ	Thu, Sep 3, 2009	2.43	2.44	2.25	2.30
539	NASDAQ	FBIZ	Tue, Sep 1, 2009	2.25	2.25	2.25	2.25
538	NASDAQ	FBIZ	Fri, Aug 28, 2009	2.11	2.19	2.11	2.13
537	NASDAQ	FBIZ	Thu, Aug 27, 2009	2.08	2.13	2.08	2.13
536	NASDAQ	FBIZ	Wed, Aug 26, 2009	1.93	2.08	1.88	2.08
535	NASDAQ	FBIZ	Tue, Aug 25, 2009	2.03	2.03	1.91	1.93
534	NASDAQ	FBIZ	Mon, Aug 24, 2009	2.16	2.33	2.01	2.01
533	NASDAQ	FBIZ	Fri, Aug 21, 2009	2.16	2.16	2.13	2.13
532	NASDAQ	FBIZ	Thu, Aug 20, 2009	2.13	2.17	2.13	2.17
531	NASDAQ	FBIZ	Wed, Aug 19, 2009	2.17	2.17	2.17	2.17
530	NASDAQ	FBIZ	Tue, Aug 18, 2009	2.31	2.31	2.22	2.31
529	NASDAQ	FBIZ	Fri, Aug 14, 2009	2.33	2.36	2.31	2.31
528	NASDAQ	FBIZ	Wed, Aug 12, 2009	2.38	2.38	2.38	2.38
527	NASDAQ	FBIZ	Mon, Aug 10, 2009	2.38	2.38	2.38	2.38
526	NASDAQ	FBIZ	Thu, Aug 6, 2009	2.52	2.64	2.31	2.32
525	NASDAQ	FBIZ	Tue, Aug 4, 2009	2.80	2.80	2.58	2.61
524	NASDAQ	FBIZ	Mon, Aug 3, 2009	2.38	2.94	2.38	2.85
523	NASDAQ	FBIZ	Fri, Jul 31, 2009	2.33	2.33	2.33	2.33
522	NASDAQ	FBIZ	Tue, Jul 28, 2009	2.33	2.35	2.33	2.35
521	NASDAQ	FBIZ	Fri, Jul 24, 2009	2.86	2.86	2.39	2.45
520	NASDAQ	FBIZ	Thu, Jul 23, 2009	2.35	2.93	2.35	2.93
519	NASDAQ	FBIZ	Wed, Jul 22, 2009	2.61	2.72	2.29	2.38
518	NASDAQ	FBIZ	Tue, Jul 21, 2009	2.32	2.87	2.25	2.66
517	NASDAQ	FBIZ	Wed, Jul 15, 2009	2.45	2.45	2.45	2.45
516	NASDAQ	FBIZ	Tue, Jul 14, 2009	2.38	2.38	2.38	2.38
515	NASDAQ	FBIZ	Wed, Jul 8, 2009	2.53	2.58	2.26	2.38
514	NASDAQ	FBIZ	Thu, Jul 2, 2009	2.48	2.48	2.48	2.48
513	NASDAQ	FBIZ	Wed, Jul 1, 2009	2.73	2.75	2.47	2.48
512	NASDAQ	FBIZ	Tue, Jun 30, 2009	2.73	2.73	2.73	2.73
511	NASDAQ	FBIZ	Mon, Jun 29, 2009	2.73	2.73	2.73	2.73
510	NASDAQ	FBIZ	Thu, Jun 25, 2009	2.78	2.78	2.75	2.75
509	NASDAQ	FBIZ	Wed, Jun 24, 2009	2.75	2.78	2.75	2.78
508	NASDAQ	FBIZ	Tue, Jun 23, 2009	2.78	2.78	2.73	2.73
507	NASDAQ	FBIZ	Mon, Jun 22, 2009	2.98	2.98	2.78	2.78
506	NASDAQ	FBIZ	Fri, Jun 19, 2009	3.33	3.41	2.73	2.76
505	NASDAQ	FBIZ	Thu, Jun 18, 2009	2.81	3.49	2.75	3.49
504	NASDAQ	FBIZ	Fri, Jun 12, 2009	2.79	2.79	2.79	2.79
503	NASDAQ	FBIZ	Thu, Jun 11, 2009	2.75	2.84	2.75	2.82
502	NASDAQ	FBIZ	Wed, Jun 10, 2009	2.86	2.87	2.76	2.78
501	NASDAQ	FBIZ	Tue, Jun 9, 2009	2.78	2.78	2.78	2.78
500	NASDAQ	FBIZ	Mon, Jun 8, 2009	2.83	2.83	2.83	2.99
499	NASDAQ	FBIZ	Fri, Jun 5, 2009	2.77	2.96	2.75	2.75
498	NASDAQ	FBIZ	Mon, Jun 1, 2009	2.74	2.76	2.74	2.76
497	NASDAQ	FBIZ	Thu, May 28, 2009	3.30	3.30	2.69	2.75
496	NASDAQ	FBIZ	Wed, May 27, 2009	3.16	3.35	3.04	3.31
495	NASDAQ	FBIZ	Tue, May 26, 2009	2.74	3.16	2.65	3.16
494	NASDAQ	FBIZ	Wed, May 20, 2009	2.63	2.75	2.63	2.75
493	NASDAQ	FBIZ	Tue, May 19, 2009	2.75	2.75	2.75	2.75
492	NASDAQ	FBIZ	Fri, May 15, 2009	2.63	2.75	2.63	2.75
491	NASDAQ	FBIZ	Tue, May 12, 2009	3.07	3.07	2.78	2.80
490	NASDAQ	FBIZ	Mon, May 11, 2009	2.74	3.12	2.63	3.12
489	NASDAQ	FBIZ	Thu, May 7, 2009	2.61	2.61	2.61	2.61
488	NASDAQ	FBIZ	Tue, May 5, 2009	2.64	2.64	2.64	2.64
487	NASDAQ	FBIZ	Mon, May 4, 2009	2.62	2.62	2.61	2.62
486	NASDAQ	FBIZ	Fri, May 1, 2009	3.11	3.11	2.63	2.63
485	NASDAQ	FBIZ	Thu, Apr 30, 2009	2.64	3.14	2.63	3.14
484	NASDAQ	FBIZ	Wed, Apr 29, 2009	2.66	2.66	2.66	2.66
483	NASDAQ	FBIZ	Tue, Apr 28, 2009	2.66	2.66	2.66	2.66
482	NASDAQ	FBIZ	Mon, Apr 27, 2009	2.93	2.93	2.81	2.81
481	NASDAQ	FBIZ	Thu, Apr 23, 2009	3.03	3.03	3.03	3.03
480	NASDAQ	FBIZ	Fri, Apr 17, 2009	2.91	2.91	2.87	2.87
479	NASDAQ	FBIZ	Thu, Apr 16, 2009	2.70	2.70	2.70	2.70
478	NASDAQ	FBIZ	Tue, Apr 14, 2009	2.78	2.78	2.71	2.71
477	NASDAQ	FBIZ	Mon, Apr 13, 2009	2.75	2.75	2.75	2.75
476	NASDAQ	FBIZ	Fri, Apr 3, 2009	2.75	2.76	2.65	2.65
475	NASDAQ	FBIZ	Thu, Apr 2, 2009	2.78	2.81	2.78	2.81
474	NASDAQ	FBIZ	Tue, Mar 31, 2009	2.75	2.81	2.75	2.78
473	NASDAQ	FBIZ	Mon, Mar 30, 2009	2.81	2.81	2.63	2.63
472	NASDAQ	FBIZ	Fri, Mar 27, 2009	2.76	2.76	2.76	2.76
471	NASDAQ	FBIZ	Thu, Mar 26, 2009	2.75	2.76	2.63	2.76
470	NASDAQ	FBIZ	Fri, Mar 20, 2009	2.81	2.81	2.81	2.81
469	NASDAQ	FBIZ	Thu, Mar 19, 2009	2.81	2.81	2.74	2.75
468	NASDAQ	FBIZ	Wed, Mar 18, 2009	2.75	2.75	2.75	2.75
467	NASDAQ	FBIZ	Fri, Mar 6, 2009	2.96	2.96	2.96	2.96
466	NASDAQ	FBIZ	Wed, Mar 4, 2009	3.08	3.08	3.08	3.08
465	NASDAQ	FBIZ	Tue, Feb 17, 2009	3.15	3.15	3.10	3.10
464	NASDAQ	FBIZ	Fri, Feb 13, 2009	3.52	3.52	3.50	3.50
463	NASDAQ	FBIZ	Thu, Feb 12, 2009	3.26	3.50	3.26	3.50
462	NASDAQ	FBIZ	Wed, Feb 11, 2009	3.53	3.53	3.51	3.51
461	NASDAQ	FBIZ	Thu, Feb 5, 2009	3.52	3.53	3.51	3.53
460	NASDAQ	FBIZ	Wed, Feb 4, 2009	3.15	3.15	3.12	3.12
459	NASDAQ	FBIZ	Mon, Feb 2, 2009	3.10	3.10	3.10	3.10
458	NASDAQ	FBIZ	Fri, Jan 30, 2009	3.15	3.15	3.15	3.15
457	NASDAQ	FBIZ	Thu, Jan 29, 2009	3.25	3.56	2.89	2.89
456	NASDAQ	FBIZ	Tue, Jan 27, 2009	3.25	3.25	3.25	3.25
455	NASDAQ	FBIZ	Fri, Jan 23, 2009	3.25	3.25	3.25	3.25
454	NASDAQ	FBIZ	Tue, Jan 20, 2009	3.15	3.15	3.15	3.15
453	NASDAQ	FBIZ	Fri, Jan 16, 2009	3.18	3.18	2.75	2.75
452	NASDAQ	FBIZ	Wed, Jan 14, 2009	3.25	3.25	3.25	3.25
451	NASDAQ	FBIZ	Fri, Jan 9, 2009	3.26	3.26	3.06	3.11
450	NASDAQ	FBIZ	Thu, Jan 8, 2009	3.27	3.27	3.26	3.26
449	NASDAQ	FBIZ	Tue, Jan 6, 2009	3.31	3.77	3.31	3.77
448	NASDAQ	FBIZ	Wed, Dec 31, 2008	3.25	3.25	3.25	3.25
447	NASDAQ	FBIZ	Fri, Dec 26, 2008	3.50	3.55	3.50	3.55
446	NASDAQ	FBIZ	Fri, Dec 19, 2008	3.53	3.53	3.53	3.53
445	NASDAQ	FBIZ	Thu, Dec 18, 2008	3.50	3.69	3.50	3.69
444	NASDAQ	FBIZ	Fri, Dec 12, 2008	3.67	3.67	3.67	3.67
443	NASDAQ	FBIZ	Thu, Dec 11, 2008	3.63	3.63	3.63	3.63
442	NASDAQ	FBIZ	Wed, Dec 10, 2008	3.63	3.63	3.63	3.63
441	NASDAQ	FBIZ	Mon, Dec 8, 2008	3.50	3.50	3.50	3.50
440	NASDAQ	FBIZ	Thu, Dec 4, 2008	3.50	3.50	3.50	3.50
439	NASDAQ	FBIZ	Wed, Nov 26, 2008	3.67	3.67	3.63	3.63
438	NASDAQ	FBIZ	Mon, Nov 24, 2008	3.50	3.50	3.50	3.50
437	NASDAQ	FBIZ	Fri, Nov 21, 2008	3.82	3.82	3.50	3.53
436	NASDAQ	FBIZ	Wed, Nov 19, 2008	4.11	4.11	4.11	4.11
435	NASDAQ	FBIZ	Tue, Nov 18, 2008	3.83	3.83	3.83	3.83
434	NASDAQ	FBIZ	Mon, Nov 17, 2008	3.88	3.88	3.81	3.81
433	NASDAQ	FBIZ	Tue, Nov 11, 2008	3.90	3.90	3.90	3.90
432	NASDAQ	FBIZ	Mon, Nov 10, 2008	3.81	3.81	3.81	3.81
431	NASDAQ	FBIZ	Thu, Nov 6, 2008	4.06	4.06	4.06	4.06
430	NASDAQ	FBIZ	Wed, Nov 5, 2008	4.06	4.06	4.06	4.06
429	NASDAQ	FBIZ	Tue, Nov 4, 2008	4.13	4.13	4.13	4.13
428	NASDAQ	FBIZ	Fri, Oct 31, 2008	4.25	4.31	4.25	4.31
427	NASDAQ	FBIZ	Wed, Oct 29, 2008	4.10	4.25	4.10	4.25
426	NASDAQ	FBIZ	Tue, Oct 21, 2008	3.75	3.75	3.75	3.75
425	NASDAQ	FBIZ	Wed, Oct 15, 2008	3.76	3.83	3.76	3.76
424	NASDAQ	FBIZ	Thu, Oct 9, 2008	3.50	3.73	3.50	3.73
423	NASDAQ	FBIZ	Wed, Oct 8, 2008	3.50	3.50	3.50	3.50
422	NASDAQ	FBIZ	Mon, Oct 6, 2008	3.36	3.36	3.36	3.36
421	NASDAQ	FBIZ	Fri, Oct 3, 2008	4.08	4.08	4.08	4.08
420	NASDAQ	FBIZ	Thu, Oct 2, 2008	3.80	3.80	3.80	3.80
419	NASDAQ	FBIZ	Wed, Oct 1, 2008	3.80	3.80	3.79	3.79
418	NASDAQ	FBIZ	Tue, Sep 30, 2008	4.00	4.00	4.00	4.00
417	NASDAQ	FBIZ	Wed, Sep 24, 2008	4.00	4.00	4.00	4.00
416	NASDAQ	FBIZ	Mon, Sep 22, 2008	4.00	4.25	4.00	4.25
415	NASDAQ	FBIZ	Fri, Sep 19, 2008	4.00	4.12	4.00	4.00
414	NASDAQ	FBIZ	Wed, Sep 17, 2008	4.16	4.16	3.85	3.85
413	NASDAQ	FBIZ	Mon, Sep 15, 2008	4.25	4.25	4.25	4.25
412	NASDAQ	FBIZ	Tue, Sep 9, 2008	4.15	4.15	4.15	4.15
411	NASDAQ	FBIZ	Fri, Aug 29, 2008	4.15	4.15	4.15	4.15
410	NASDAQ	FBIZ	Tue, Aug 26, 2008	4.18	4.18	4.12	4.12
409	NASDAQ	FBIZ	Mon, Aug 25, 2008	4.16	4.16	3.99	3.99
408	NASDAQ	FBIZ	Mon, Aug 18, 2008	3.86	4.09	3.84	4.09
407	NASDAQ	FBIZ	Fri, Aug 15, 2008	4.19	4.19	4.19	4.19
406	NASDAQ	FBIZ	Tue, Jul 29, 2008	3.88	3.88	3.81	3.81
405	NASDAQ	FBIZ	Fri, Jul 25, 2008	4.37	4.37	4.37	4.37
404	NASDAQ	FBIZ	Wed, Jul 23, 2008	3.96	3.96	3.96	3.96
403	NASDAQ	FBIZ	Tue, Jul 22, 2008	4.37	4.37	3.89	3.89
402	NASDAQ	FBIZ	Mon, Jul 21, 2008	4.12	4.13	4.12	4.13
401	NASDAQ	FBIZ	Fri, Jul 18, 2008	4.00	4.00	4.00	4.00
400	NASDAQ	FBIZ	Thu, Jul 17, 2008	3.94	4.00	3.94	4.00
399	NASDAQ	FBIZ	Wed, Jul 16, 2008	3.88	3.88	3.88	3.88
398	NASDAQ	FBIZ	Tue, Jul 15, 2008	3.81	3.81	3.81	3.81
397	NASDAQ	FBIZ	Mon, Jul 14, 2008	3.88	3.99	3.88	3.99
396	NASDAQ	FBIZ	Fri, Jul 11, 2008	3.88	3.88	3.63	3.88
395	NASDAQ	FBIZ	Tue, Jul 8, 2008	3.87	3.88	3.87	3.88
394	NASDAQ	FBIZ	Wed, Jul 2, 2008	3.64	3.64	3.64	3.64
393	NASDAQ	FBIZ	Tue, Jul 1, 2008	3.98	4.00	3.98	3.50
392	NASDAQ	FBIZ	Mon, Jun 30, 2008	4.02	4.02	3.98	3.99
391	NASDAQ	FBIZ	Fri, Jun 27, 2008	4.50	4.50	4.15	4.15
390	NASDAQ	FBIZ	Thu, Jun 26, 2008	4.50	4.50	4.50	4.50
389	NASDAQ	FBIZ	Wed, Jun 25, 2008	4.56	4.56	4.50	4.50
388	NASDAQ	FBIZ	Mon, Jun 23, 2008	4.44	4.50	4.44	4.50
387	NASDAQ	FBIZ	Wed, Jun 18, 2008	4.31	4.31	4.25	4.25
386	NASDAQ	FBIZ	Tue, Jun 17, 2008	4.23	4.23	4.23	4.23
385	NASDAQ	FBIZ	Mon, Jun 16, 2008	3.88	3.88	3.88	3.88
384	NASDAQ	FBIZ	Fri, Jun 13, 2008	4.12	4.12	3.88	4.06
383	NASDAQ	FBIZ	Thu, Jun 12, 2008	4.31	4.31	4.19	4.19
382	NASDAQ	FBIZ	Wed, Jun 11, 2008	4.37	4.37	4.31	4.31
381	NASDAQ	FBIZ	Tue, Jun 10, 2008	4.38	4.38	4.37	4.37
380	NASDAQ	FBIZ	Fri, Jun 6, 2008	4.38	4.59	4.37	4.38
379	NASDAQ	FBIZ	Thu, Jun 5, 2008	4.32	4.38	4.32	4.38
378	NASDAQ	FBIZ	Wed, Jun 4, 2008	4.38	4.81	4.38	4.81
377	NASDAQ	FBIZ	Tue, Jun 3, 2008	4.45	4.45	4.38	4.38
376	NASDAQ	FBIZ	Mon, Jun 2, 2008	4.79	4.79	4.79	4.79
375	NASDAQ	FBIZ	Fri, May 30, 2008	4.75	4.75	4.75	4.75
374	NASDAQ	FBIZ	Tue, May 27, 2008	4.85	4.85	4.85	4.85
373	NASDAQ	FBIZ	Fri, May 23, 2008	4.75	4.99	4.75	4.91
372	NASDAQ	FBIZ	Thu, May 22, 2008	4.63	4.63	4.63	4.63
371	NASDAQ	FBIZ	Wed, May 21, 2008	4.56	4.56	4.56	4.56
370	NASDAQ	FBIZ	Tue, May 20, 2008	4.38	4.38	4.38	4.38
369	NASDAQ	FBIZ	Thu, May 15, 2008	4.50	4.50	4.50	4.50
368	NASDAQ	FBIZ	Wed, May 14, 2008	4.50	4.50	4.50	4.50
367	NASDAQ	FBIZ	Tue, May 13, 2008	4.50	4.50	4.39	4.39
366	NASDAQ	FBIZ	Thu, May 8, 2008	4.50	4.56	4.50	4.56
365	NASDAQ	FBIZ	Fri, May 2, 2008	4.44	4.44	4.44	4.44
364	NASDAQ	FBIZ	Thu, May 1, 2008	4.26	4.26	4.26	4.26
363	NASDAQ	FBIZ	Wed, Apr 16, 2008	4.26	4.26	4.26	4.26
362	NASDAQ	FBIZ	Tue, Apr 15, 2008	4.25	4.25	3.88	4.13
361	NASDAQ	FBIZ	Fri, Apr 4, 2008	4.49	4.49	4.49	4.49
360	NASDAQ	FBIZ	Mon, Mar 31, 2008	4.38	4.38	4.38	4.38
359	NASDAQ	FBIZ	Mon, Mar 24, 2008	4.25	4.38	4.25	4.38
358	NASDAQ	FBIZ	Wed, Mar 19, 2008	4.38	4.38	4.38	4.38
357	NASDAQ	FBIZ	Tue, Mar 18, 2008	4.38	4.38	4.38	4.38
356	NASDAQ	FBIZ	Fri, Mar 14, 2008	4.44	4.45	4.44	4.45
355	NASDAQ	FBIZ	Thu, Mar 13, 2008	4.31	4.38	4.31	4.38
354	NASDAQ	FBIZ	Wed, Mar 12, 2008	4.31	4.31	4.31	4.31
353	NASDAQ	FBIZ	Mon, Mar 10, 2008	4.26	4.26	4.26	4.26
352	NASDAQ	FBIZ	Tue, Mar 4, 2008	4.25	4.25	4.25	4.25
351	NASDAQ	FBIZ	Mon, Mar 3, 2008	4.30	4.30	4.30	4.30
350	NASDAQ	FBIZ	Fri, Feb 29, 2008	4.38	4.38	4.38	4.38
349	NASDAQ	FBIZ	Wed, Feb 27, 2008	4.26	4.31	4.25	4.31
348	NASDAQ	FBIZ	Tue, Feb 26, 2008	4.31	4.31	4.19	4.25
347	NASDAQ	FBIZ	Mon, Feb 25, 2008	4.19	4.19	4.19	4.19
346	NASDAQ	FBIZ	Wed, Feb 20, 2008	4.25	4.25	4.19	4.19
345	NASDAQ	FBIZ	Thu, Feb 14, 2008	4.39	4.39	4.29	4.29
344	NASDAQ	FBIZ	Tue, Feb 12, 2008	4.49	4.49	4.49	4.49
343	NASDAQ	FBIZ	Fri, Feb 8, 2008	4.13	4.13	4.13	4.13
342	NASDAQ	FBIZ	Thu, Feb 7, 2008	4.00	4.13	4.00	4.13
341	NASDAQ	FBIZ	Wed, Feb 6, 2008	3.98	3.98	3.98	3.98
340	NASDAQ	FBIZ	Fri, Feb 1, 2008	4.01	4.33	4.01	4.17
339	NASDAQ	FBIZ	Fri, Jan 25, 2008	4.20	4.20	4.20	4.20
338	NASDAQ	FBIZ	Tue, Jan 22, 2008	4.00	4.00	4.00	4.00
337	NASDAQ	FBIZ	Thu, Jan 17, 2008	4.00	4.00	4.00	4.00
336	NASDAQ	FBIZ	Wed, Jan 16, 2008	4.08	4.08	4.08	4.08
335	NASDAQ	FBIZ	Tue, Jan 15, 2008	3.98	3.98	3.98	3.98
334	NASDAQ	FBIZ	Fri, Jan 11, 2008	4.16	4.16	4.08	4.09
333	NASDAQ	FBIZ	Thu, Jan 10, 2008	4.23	4.23	4.20	4.21
332	NASDAQ	FBIZ	Wed, Jan 9, 2008	4.31	4.31	4.27	4.27
331	NASDAQ	FBIZ	Tue, Jan 8, 2008	4.20	4.20	4.20	4.20
330	NASDAQ	FBIZ	Mon, Jan 7, 2008	4.55	4.55	4.25	4.34
329	NASDAQ	FBIZ	Fri, Jan 4, 2008	4.38	4.38	4.29	4.29
328	NASDAQ	FBIZ	Thu, Jan 3, 2008	4.38	4.48	4.37	4.37
327	NASDAQ	FBIZ	Mon, Dec 31, 2007	4.48	4.50	4.37	4.38
326	NASDAQ	FBIZ	Fri, Dec 28, 2007	4.28	4.44	4.27	4.44
325	NASDAQ	FBIZ	Thu, Dec 27, 2007	4.48	4.48	4.48	4.48
324	NASDAQ	FBIZ	Mon, Dec 24, 2007	4.50	4.50	4.50	4.50
323	NASDAQ	FBIZ	Fri, Dec 21, 2007	4.63	4.63	4.48	4.59
322	NASDAQ	FBIZ	Thu, Dec 20, 2007	4.46	4.46	4.46	4.46
321	NASDAQ	FBIZ	Wed, Dec 19, 2007	4.56	4.63	4.56	4.62
320	NASDAQ	FBIZ	Tue, Dec 18, 2007	4.51	4.56	4.51	4.56
319	NASDAQ	FBIZ	Fri, Dec 14, 2007	4.50	4.50	4.50	4.50
318	NASDAQ	FBIZ	Thu, Dec 13, 2007	4.54	4.56	4.50	4.56
317	NASDAQ	FBIZ	Wed, Dec 12, 2007	4.54	4.54	4.54	4.54
316	NASDAQ	FBIZ	Mon, Dec 10, 2007	4.54	4.56	4.54	4.56
315	NASDAQ	FBIZ	Wed, Dec 5, 2007	4.56	4.56	4.56	4.56
314	NASDAQ	FBIZ	Mon, Dec 3, 2007	4.55	4.55	4.53	4.53
313	NASDAQ	FBIZ	Fri, Nov 30, 2007	4.56	4.56	4.53	4.54
312	NASDAQ	FBIZ	Thu, Nov 29, 2007	4.56	4.56	4.56	4.56
311	NASDAQ	FBIZ	Wed, Nov 28, 2007	4.88	4.88	4.50	4.50
310	NASDAQ	FBIZ	Tue, Nov 27, 2007	4.58	4.75	4.58	4.75
309	NASDAQ	FBIZ	Mon, Nov 26, 2007	4.50	4.72	4.50	4.61
308	NASDAQ	FBIZ	Tue, Nov 20, 2007	4.50	4.50	4.44	4.48
307	NASDAQ	FBIZ	Mon, Nov 19, 2007	4.50	4.50	4.50	4.50
306	NASDAQ	FBIZ	Fri, Nov 16, 2007	4.58	4.58	4.58	4.58
305	NASDAQ	FBIZ	Thu, Nov 15, 2007	4.63	4.63	4.63	4.63
304	NASDAQ	FBIZ	Wed, Nov 7, 2007	4.69	4.69	4.69	4.69
303	NASDAQ	FBIZ	Tue, Nov 6, 2007	4.75	4.75	4.69	4.69
302	NASDAQ	FBIZ	Fri, Nov 2, 2007	4.63	4.76	4.62	4.76
301	NASDAQ	FBIZ	Thu, Nov 1, 2007	4.63	4.63	4.56	4.56
300	NASDAQ	FBIZ	Mon, Oct 29, 2007	4.48	4.77	4.48	4.48
299	NASDAQ	FBIZ	Mon, Oct 22, 2007	4.47	4.47	4.42	4.42
298	NASDAQ	FBIZ	Wed, Oct 17, 2007	4.48	4.48	4.48	4.48
297	NASDAQ	FBIZ	Tue, Oct 16, 2007	4.50	4.50	4.50	4.50
296	NASDAQ	FBIZ	Fri, Oct 12, 2007	4.50	4.50	4.48	4.48
295	NASDAQ	FBIZ	Thu, Oct 11, 2007	4.50	4.50	4.50	4.50
294	NASDAQ	FBIZ	Wed, Oct 10, 2007	4.51	4.51	4.50	4.50
293	NASDAQ	FBIZ	Tue, Oct 9, 2007	4.52	4.52	4.48	4.48
292	NASDAQ	FBIZ	Mon, Oct 8, 2007	4.63	4.63	4.50	4.50
291	NASDAQ	FBIZ	Fri, Oct 5, 2007	4.63	4.63	4.61	4.63
290	NASDAQ	FBIZ	Thu, Oct 4, 2007	4.67	4.68	4.61	4.68
289	NASDAQ	FBIZ	Wed, Oct 3, 2007	4.70	4.70	4.65	4.65
288	NASDAQ	FBIZ	Tue, Oct 2, 2007	4.70	4.70	4.70	4.70
287	NASDAQ	FBIZ	Mon, Oct 1, 2007	4.73	4.73	4.70	4.70
286	NASDAQ	FBIZ	Fri, Sep 28, 2007	4.75	4.81	4.75	4.81
285	NASDAQ	FBIZ	Thu, Sep 27, 2007	4.75	4.75	4.75	4.75
284	NASDAQ	FBIZ	Tue, Sep 25, 2007	4.81	4.81	4.75	4.75
283	NASDAQ	FBIZ	Mon, Sep 24, 2007	4.75	4.90	4.75	4.82
282	NASDAQ	FBIZ	Fri, Sep 21, 2007	4.74	4.75	4.74	4.75
281	NASDAQ	FBIZ	Thu, Sep 20, 2007	4.69	4.74	4.69	4.74
280	NASDAQ	FBIZ	Wed, Sep 19, 2007	4.70	4.75	4.70	4.75
279	NASDAQ	FBIZ	Tue, Sep 18, 2007	4.69	4.69	4.69	4.69
278	NASDAQ	FBIZ	Mon, Sep 17, 2007	4.69	4.69	4.68	4.68
277	NASDAQ	FBIZ	Fri, Sep 14, 2007	4.75	4.75	4.70	4.70
276	NASDAQ	FBIZ	Thu, Sep 13, 2007	4.78	4.79	4.78	4.79
275	NASDAQ	FBIZ	Tue, Sep 11, 2007	4.63	4.93	4.63	4.83
274	NASDAQ	FBIZ	Mon, Sep 10, 2007	4.62	4.62	4.62	4.62
273	NASDAQ	FBIZ	Fri, Sep 7, 2007	4.63	4.63	4.63	4.63
272	NASDAQ	FBIZ	Thu, Sep 6, 2007	4.63	4.63	4.63	4.63
271	NASDAQ	FBIZ	Wed, Sep 5, 2007	4.69	4.69	4.69	4.69
270	NASDAQ	FBIZ	Tue, Sep 4, 2007	4.68	4.74	4.63	4.66
269	NASDAQ	FBIZ	Fri, Aug 31, 2007	4.60	4.60	4.60	4.60
268	NASDAQ	FBIZ	Thu, Aug 30, 2007	4.66	4.75	4.66	4.66
267	NASDAQ	FBIZ	Wed, Aug 29, 2007	4.65	4.81	4.65	4.81
266	NASDAQ	FBIZ	Tue, Aug 28, 2007	4.66	4.66	4.65	4.65
265	NASDAQ	FBIZ	Mon, Aug 27, 2007	4.65	4.70	4.65	4.65
264	NASDAQ	FBIZ	Fri, Aug 24, 2007	4.63	4.65	4.63	4.65
263	NASDAQ	FBIZ	Thu, Aug 23, 2007	4.56	4.56	4.56	4.56
262	NASDAQ	FBIZ	Wed, Aug 22, 2007	4.63	4.63	4.63	4.63
261	NASDAQ	FBIZ	Tue, Aug 21, 2007	4.50	4.59	4.50	4.59
260	NASDAQ	FBIZ	Mon, Aug 20, 2007	4.43	4.43	4.43	4.43
259	NASDAQ	FBIZ	Wed, Aug 15, 2007	4.70	4.70	4.68	4.69
258	NASDAQ	FBIZ	Mon, Aug 13, 2007	4.63	4.63	4.63	4.63
257	NASDAQ	FBIZ	Thu, Aug 9, 2007	4.75	4.75	4.73	4.73
256	NASDAQ	FBIZ	Wed, Aug 8, 2007	4.74	4.74	4.74	4.74
255	NASDAQ	FBIZ	Tue, Aug 7, 2007	4.69	4.78	4.69	4.75
254	NASDAQ	FBIZ	Mon, Aug 6, 2007	4.75	4.75	4.75	4.75
253	NASDAQ	FBIZ	Thu, Aug 2, 2007	4.77	4.77	4.77	4.77
252	NASDAQ	FBIZ	Tue, Jul 31, 2007	4.76	4.77	4.75	4.77
251	NASDAQ	FBIZ	Mon, Jul 30, 2007	4.68	4.77	4.68	4.77
250	NASDAQ	FBIZ	Fri, Jul 27, 2007	4.81	4.81	4.73	4.74
249	NASDAQ	FBIZ	Thu, Jul 26, 2007	5.00	5.00	4.69	4.75
248	NASDAQ	FBIZ	Tue, Jul 24, 2007	5.00	5.03	5.00	5.00
247	NASDAQ	FBIZ	Mon, Jul 23, 2007	5.00	5.00	4.98	4.98
246	NASDAQ	FBIZ	Fri, Jul 20, 2007	5.25	5.25	5.05	5.23
245	NASDAQ	FBIZ	Wed, Jul 18, 2007	5.01	5.01	5.01	5.01
244	NASDAQ	FBIZ	Tue, Jul 17, 2007	5.00	5.01	5.00	5.00
243	NASDAQ	FBIZ	Mon, Jul 16, 2007	5.00	5.01	5.00	5.01
242	NASDAQ	FBIZ	Thu, Jul 12, 2007	5.04	5.04	5.00	5.00
241	NASDAQ	FBIZ	Wed, Jul 11, 2007	5.05	5.05	5.05	5.05
240	NASDAQ	FBIZ	Mon, Jul 9, 2007	5.05	5.05	5.05	5.05
239	NASDAQ	FBIZ	Thu, Jul 5, 2007	5.05	5.05	5.05	5.05
238	NASDAQ	FBIZ	Tue, Jul 3, 2007	5.04	5.05	5.04	5.04
237	NASDAQ	FBIZ	Fri, Jun 29, 2007	5.11	5.11	5.11	5.11
236	NASDAQ	FBIZ	Thu, Jun 28, 2007	5.04	5.04	5.04	5.04
235	NASDAQ	FBIZ	Wed, Jun 27, 2007	4.99	5.06	4.99	5.00
234	NASDAQ	FBIZ	Tue, Jun 26, 2007	4.99	4.99	4.99	4.99
233	NASDAQ	FBIZ	Mon, Jun 25, 2007	4.99	5.00	4.98	5.00
232	NASDAQ	FBIZ	Fri, Jun 22, 2007	4.99	4.99	4.99	4.99
231	NASDAQ	FBIZ	Thu, Jun 21, 2007	4.97	5.03	4.96	5.00
230	NASDAQ	FBIZ	Mon, Jun 18, 2007	4.96	5.00	4.96	4.98
229	NASDAQ	FBIZ	Fri, Jun 15, 2007	5.19	5.19	4.88	4.95
228	NASDAQ	FBIZ	Thu, Jun 14, 2007	5.11	5.15	5.11	5.11
227	NASDAQ	FBIZ	Wed, Jun 13, 2007	5.12	5.12	5.10	5.10
226	NASDAQ	FBIZ	Tue, Jun 12, 2007	5.16	5.16	5.16	5.16
225	NASDAQ	FBIZ	Mon, Jun 11, 2007	5.19	5.19	5.16	5.16
224	NASDAQ	FBIZ	Fri, Jun 8, 2007	5.25	5.25	5.13	5.14
223	NASDAQ	FBIZ	Thu, Jun 7, 2007	5.25	5.25	5.25	5.25
222	NASDAQ	FBIZ	Wed, Jun 6, 2007	5.20	5.25	5.13	5.14
221	NASDAQ	FBIZ	Tue, Jun 5, 2007	5.23	5.23	5.23	5.23
220	NASDAQ	FBIZ	Mon, Jun 4, 2007	5.20	5.25	5.20	5.23
219	NASDAQ	FBIZ	Thu, May 31, 2007	5.25	5.42	5.25	5.28
218	NASDAQ	FBIZ	Wed, May 30, 2007	5.18	5.18	5.18	5.18
217	NASDAQ	FBIZ	Tue, May 29, 2007	5.15	5.19	5.15	5.19
216	NASDAQ	FBIZ	Fri, May 25, 2007	5.24	5.26	5.15	5.26
215	NASDAQ	FBIZ	Wed, May 23, 2007	5.25	5.26	5.25	5.26
214	NASDAQ	FBIZ	Tue, May 22, 2007	5.29	5.29	5.25	5.25
213	NASDAQ	FBIZ	Mon, May 21, 2007	5.29	5.30	5.29	5.29
212	NASDAQ	FBIZ	Fri, May 18, 2007	5.25	5.30	5.13	5.30
211	NASDAQ	FBIZ	Wed, May 16, 2007	5.12	5.12	5.12	5.12
210	NASDAQ	FBIZ	Mon, May 14, 2007	5.10	5.13	5.10	5.13
209	NASDAQ	FBIZ	Fri, May 11, 2007	5.16	5.16	5.11	5.15
208	NASDAQ	FBIZ	Tue, May 8, 2007	5.25	5.25	5.13	5.14
207	NASDAQ	FBIZ	Fri, May 4, 2007	5.28	5.31	5.28	5.31
206	NASDAQ	FBIZ	Tue, May 1, 2007	5.31	5.31	5.31	5.31
205	NASDAQ	FBIZ	Mon, Apr 30, 2007	5.26	5.26	5.25	5.25
204	NASDAQ	FBIZ	Fri, Apr 27, 2007	5.26	5.49	5.26	5.26
203	NASDAQ	FBIZ	Thu, Apr 26, 2007	5.31	5.31	5.25	5.25
202	NASDAQ	FBIZ	Wed, Apr 25, 2007	5.33	5.33	5.33	5.33
201	NASDAQ	FBIZ	Tue, Apr 24, 2007	5.31	5.31	5.31	5.31
200	NASDAQ	FBIZ	Fri, Apr 20, 2007	5.40	5.40	5.38	5.38
199	NASDAQ	FBIZ	Thu, Apr 12, 2007	5.50	5.50	5.50	5.50
198	NASDAQ	FBIZ	Mon, Apr 9, 2007	5.50	5.50	5.50	5.50
197	NASDAQ	FBIZ	Thu, Apr 5, 2007	5.50	5.50	5.50	5.50
196	NASDAQ	FBIZ	Wed, Apr 4, 2007	5.63	5.63	5.63	5.63
195	NASDAQ	FBIZ	Fri, Mar 30, 2007	5.58	5.63	5.57	5.63
194	NASDAQ	FBIZ	Thu, Mar 29, 2007	5.55	5.55	5.55	5.55
193	NASDAQ	FBIZ	Tue, Mar 27, 2007	5.50	5.50	5.50	5.50
192	NASDAQ	FBIZ	Mon, Mar 26, 2007	5.53	5.53	5.53	5.53
191	NASDAQ	FBIZ	Fri, Mar 23, 2007	5.50	5.53	5.50	5.53
190	NASDAQ	FBIZ	Thu, Mar 22, 2007	5.53	5.53	5.53	5.53
189	NASDAQ	FBIZ	Wed, Mar 21, 2007	5.50	5.50	5.50	5.50
188	NASDAQ	FBIZ	Tue, Mar 20, 2007	5.50	5.50	5.48	5.50
187	NASDAQ	FBIZ	Mon, Mar 19, 2007	5.56	5.56	5.50	5.50
186	NASDAQ	FBIZ	Fri, Mar 16, 2007	5.57	5.57	5.57	5.57
185	NASDAQ	FBIZ	Thu, Mar 15, 2007	5.51	5.51	5.50	5.50
184	NASDAQ	FBIZ	Wed, Mar 14, 2007	5.52	5.52	5.50	5.50
183	NASDAQ	FBIZ	Tue, Mar 13, 2007	5.50	5.53	5.50	5.53
182	NASDAQ	FBIZ	Mon, Mar 12, 2007	5.52	5.52	5.48	5.50
181	NASDAQ	FBIZ	Fri, Mar 9, 2007	5.56	5.57	5.51	5.52
180	NASDAQ	FBIZ	Thu, Mar 8, 2007	5.51	5.51	5.51	5.51
179	NASDAQ	FBIZ	Mon, Mar 5, 2007	5.52	5.53	5.51	5.51
178	NASDAQ	FBIZ	Wed, Feb 28, 2007	5.55	5.55	5.51	5.51
177	NASDAQ	FBIZ	Tue, Feb 27, 2007	5.58	5.58	5.55	5.55
176	NASDAQ	FBIZ	Mon, Feb 26, 2007	5.53	5.58	5.53	5.58
175	NASDAQ	FBIZ	Thu, Feb 22, 2007	5.53	5.53	5.53	5.53
174	NASDAQ	FBIZ	Wed, Feb 21, 2007	5.55	5.55	5.53	5.54
173	NASDAQ	FBIZ	Tue, Feb 20, 2007	5.60	5.60	5.48	5.48
172	NASDAQ	FBIZ	Tue, Feb 13, 2007	5.47	5.50	5.47	5.50
171	NASDAQ	FBIZ	Thu, Feb 8, 2007	5.38	5.39	5.32	5.32
170	NASDAQ	FBIZ	Tue, Feb 6, 2007	5.48	5.48	5.48	5.48
169	NASDAQ	FBIZ	Mon, Feb 5, 2007	5.48	5.48	5.48	5.48
168	NASDAQ	FBIZ	Wed, Jan 31, 2007	5.38	5.38	5.36	5.38
167	NASDAQ	FBIZ	Tue, Jan 30, 2007	5.43	5.43	5.38	5.38
166	NASDAQ	FBIZ	Mon, Jan 29, 2007	5.48	5.48	5.42	5.42
165	NASDAQ	FBIZ	Fri, Jan 26, 2007	5.48	5.48	5.48	5.48
164	NASDAQ	FBIZ	Wed, Jan 24, 2007	5.50	5.50	5.47	5.47
163	NASDAQ	FBIZ	Tue, Jan 23, 2007	5.50	5.50	5.48	5.48
162	NASDAQ	FBIZ	Fri, Jan 19, 2007	5.47	5.47	5.47	5.47
161	NASDAQ	FBIZ	Thu, Jan 18, 2007	5.56	5.56	5.37	5.38
160	NASDAQ	FBIZ	Wed, Jan 17, 2007	5.43	5.43	5.43	5.43
159	NASDAQ	FBIZ	Tue, Jan 16, 2007	5.41	5.44	5.41	5.44
158	NASDAQ	FBIZ	Fri, Jan 12, 2007	5.45	5.45	5.38	5.38
157	NASDAQ	FBIZ	Thu, Jan 11, 2007	5.46	5.46	5.45	5.45
156	NASDAQ	FBIZ	Tue, Jan 9, 2007	5.51	5.54	5.49	5.54
155	NASDAQ	FBIZ	Mon, Jan 8, 2007	5.63	5.63	5.63	5.63
154	NASDAQ	FBIZ	Wed, Jan 3, 2007	5.56	5.67	5.56	5.67
153	NASDAQ	FBIZ	Fri, Dec 29, 2006	5.63	5.71	5.55	5.71
152	NASDAQ	FBIZ	Thu, Dec 28, 2006	5.62	5.62	5.62	5.62
151	NASDAQ	FBIZ	Tue, Dec 26, 2006	5.63	5.63	5.51	5.51
150	NASDAQ	FBIZ	Thu, Dec 21, 2006	5.69	5.69	5.69	5.69
149	NASDAQ	FBIZ	Wed, Dec 20, 2006	5.51	5.59	5.51	5.59
148	NASDAQ	FBIZ	Tue, Dec 19, 2006	5.63	5.63	5.63	5.63
147	NASDAQ	FBIZ	Fri, Dec 15, 2006	5.63	5.65	5.63	5.65
146	NASDAQ	FBIZ	Thu, Dec 14, 2006	5.75	5.75	5.75	5.75
145	NASDAQ	FBIZ	Wed, Dec 13, 2006	5.64	5.74	5.64	5.74
144	NASDAQ	FBIZ	Tue, Dec 12, 2006	5.64	5.75	5.64	5.75
143	NASDAQ	FBIZ	Mon, Dec 11, 2006	5.75	5.75	5.75	5.75
142	NASDAQ	FBIZ	Wed, Dec 6, 2006	5.75	5.75	5.75	5.75
141	NASDAQ	FBIZ	Tue, Dec 5, 2006	5.75	5.75	5.73	5.75
140	NASDAQ	FBIZ	Fri, Dec 1, 2006	5.60	5.60	5.60	5.60
139	NASDAQ	FBIZ	Mon, Nov 27, 2006	5.56	5.56	5.56	5.56
138	NASDAQ	FBIZ	Fri, Nov 24, 2006	5.50	5.50	5.50	5.50
137	NASDAQ	FBIZ	Tue, Nov 21, 2006	5.74	5.74	5.70	5.70
136	NASDAQ	FBIZ	Mon, Nov 20, 2006	5.56	5.63	5.56	5.60
135	NASDAQ	FBIZ	Tue, Nov 14, 2006	5.58	5.58	5.58	5.58
134	NASDAQ	FBIZ	Mon, Nov 13, 2006	5.56	5.56	5.50	5.56
133	NASDAQ	FBIZ	Fri, Nov 10, 2006	5.54	5.54	5.54	5.54
132	NASDAQ	FBIZ	Thu, Nov 9, 2006	5.56	5.57	5.56	5.56
131	NASDAQ	FBIZ	Wed, Nov 8, 2006	5.56	5.57	5.56	5.56
130	NASDAQ	FBIZ	Tue, Nov 7, 2006	5.56	5.56	5.53	5.53
129	NASDAQ	FBIZ	Mon, Nov 6, 2006	5.53	5.53	5.53	5.53
128	NASDAQ	FBIZ	Fri, Nov 3, 2006	5.53	5.53	5.53	5.53
127	NASDAQ	FBIZ	Tue, Oct 31, 2006	5.56	5.56	5.56	5.56
126	NASDAQ	FBIZ	Thu, Oct 19, 2006	5.56	5.56	5.56	5.56
125	NASDAQ	FBIZ	Mon, Oct 16, 2006	5.56	5.56	5.56	5.56
124	NASDAQ	FBIZ	Mon, Oct 9, 2006	5.56	5.56	5.56	5.56
123	NASDAQ	FBIZ	Thu, Oct 5, 2006	5.58	5.59	5.50	5.51
122	NASDAQ	FBIZ	Wed, Oct 4, 2006	5.51	5.51	5.38	5.38
121	NASDAQ	FBIZ	Fri, Sep 29, 2006	5.63	5.63	5.58	5.61
120	NASDAQ	FBIZ	Wed, Sep 27, 2006	5.75	5.75	5.75	5.75
119	NASDAQ	FBIZ	Tue, Sep 26, 2006	5.74	5.74	5.71	5.71
118	NASDAQ	FBIZ	Mon, Sep 18, 2006	5.81	5.81	5.81	5.81
117	NASDAQ	FBIZ	Fri, Sep 8, 2006	5.51	5.51	5.51	5.51
116	NASDAQ	FBIZ	Wed, Sep 6, 2006	5.56	5.81	5.56	5.81
115	NASDAQ	FBIZ	Tue, Sep 5, 2006	5.56	5.56	5.56	5.56
114	NASDAQ	FBIZ	Fri, Sep 1, 2006	5.61	5.75	5.51	5.75
113	NASDAQ	FBIZ	Thu, Aug 31, 2006	5.81	5.81	5.81	5.81
112	NASDAQ	FBIZ	Mon, Aug 28, 2006	5.62	5.62	5.62	5.62
111	NASDAQ	FBIZ	Wed, Aug 23, 2006	5.73	5.73	5.73	5.73
110	NASDAQ	FBIZ	Mon, Aug 21, 2006	5.81	5.81	5.81	5.81
109	NASDAQ	FBIZ	Fri, Aug 11, 2006	5.81	5.81	5.63	5.63
108	NASDAQ	FBIZ	Thu, Aug 10, 2006	5.69	5.69	5.63	5.63
107	NASDAQ	FBIZ	Tue, Aug 8, 2006	5.88	5.88	5.81	5.81
106	NASDAQ	FBIZ	Fri, Aug 4, 2006	5.81	5.81	5.81	5.81
105	NASDAQ	FBIZ	Wed, Aug 2, 2006	5.81	5.81	5.81	5.81
104	NASDAQ	FBIZ	Tue, Aug 1, 2006	5.87	5.87	5.87	5.87
103	NASDAQ	FBIZ	Mon, Jul 31, 2006	5.75	5.75	5.71	5.71
102	NASDAQ	FBIZ	Fri, Jul 28, 2006	6.13	6.13	5.76	5.78
101	NASDAQ	FBIZ	Thu, Jul 27, 2006	6.08	6.08	5.99	5.99
100	NASDAQ	FBIZ	Wed, Jul 26, 2006	6.00	6.00	6.00	6.00
99	NASDAQ	FBIZ	Tue, Jul 25, 2006	6.12	6.12	6.12	6.12
98	NASDAQ	FBIZ	Thu, Jul 20, 2006	5.80	5.80	5.80	5.80
97	NASDAQ	FBIZ	Wed, Jul 19, 2006	5.88	5.88	5.80	5.80
96	NASDAQ	FBIZ	Mon, Jul 17, 2006	6.00	6.00	5.88	5.88
95	NASDAQ	FBIZ	Fri, Jul 14, 2006	6.00	6.00	5.88	5.88
94	NASDAQ	FBIZ	Thu, Jul 13, 2006	6.13	6.13	6.13	6.13
93	NASDAQ	FBIZ	Thu, Jul 6, 2006	6.06	6.13	6.06	6.13
92	NASDAQ	FBIZ	Fri, Jun 30, 2006	5.99	6.13	5.99	6.00
91	NASDAQ	FBIZ	Tue, Jun 27, 2006	5.99	6.00	5.99	6.00
90	NASDAQ	FBIZ	Wed, Jun 21, 2006	5.91	6.00	5.91	6.00
89	NASDAQ	FBIZ	Tue, Jun 20, 2006	5.93	6.00	5.93	6.00
88	NASDAQ	FBIZ	Fri, Jun 16, 2006	5.88	6.00	5.81	6.00
87	NASDAQ	FBIZ	Thu, Jun 15, 2006	5.86	6.01	5.86	6.00
86	NASDAQ	FBIZ	Tue, Jun 13, 2006	5.90	6.01	5.90	6.01
85	NASDAQ	FBIZ	Mon, Jun 12, 2006	6.00	6.01	5.94	5.96
84	NASDAQ	FBIZ	Thu, Jun 8, 2006	5.85	5.94	5.85	5.94
83	NASDAQ	FBIZ	Wed, Jun 7, 2006	5.88	5.88	5.88	5.88
82	NASDAQ	FBIZ	Tue, Jun 6, 2006	5.88	5.88	5.88	5.88
81	NASDAQ	FBIZ	Mon, Jun 5, 2006	5.88	5.88	5.88	5.88
80	NASDAQ	FBIZ	Fri, Jun 2, 2006	5.88	5.93	5.88	5.88
79	NASDAQ	FBIZ	Thu, Jun 1, 2006	5.89	5.89	5.88	5.88
78	NASDAQ	FBIZ	Wed, May 31, 2006	5.89	5.89	5.88	5.88
77	NASDAQ	FBIZ	Tue, May 30, 2006	5.88	5.88	5.83	5.88
76	NASDAQ	FBIZ	Thu, May 25, 2006	6.00	6.00	5.69	5.89
75	NASDAQ	FBIZ	Tue, May 23, 2006	6.00	6.00	6.00	6.00
74	NASDAQ	FBIZ	Mon, May 22, 2006	6.00	6.04	6.00	6.04
73	NASDAQ	FBIZ	Fri, May 19, 2006	6.00	6.00	5.88	6.00
72	NASDAQ	FBIZ	Thu, May 18, 2006	6.01	6.02	5.76	5.83
71	NASDAQ	FBIZ	Wed, May 17, 2006	6.11	6.13	6.11	6.13
70	NASDAQ	FBIZ	Mon, May 15, 2006	6.00	6.13	6.00	6.13
69	NASDAQ	FBIZ	Fri, May 12, 2006	6.13	6.13	6.13	6.13
68	NASDAQ	FBIZ	Thu, May 11, 2006	6.21	6.21	6.08	6.19
67	NASDAQ	FBIZ	Wed, May 10, 2006	6.03	6.19	6.03	6.19
66	NASDAQ	FBIZ	Mon, May 8, 2006	6.00	6.03	6.00	6.03
65	NASDAQ	FBIZ	Fri, May 5, 2006	5.96	6.00	5.94	6.00
64	NASDAQ	FBIZ	Thu, May 4, 2006	5.91	5.96	5.90	5.90
63	NASDAQ	FBIZ	Tue, May 2, 2006	5.91	5.91	5.88	5.88
62	NASDAQ	FBIZ	Fri, Apr 28, 2006	5.91	5.91	5.90	5.90
61	NASDAQ	FBIZ	Thu, Apr 27, 2006	5.94	5.94	5.91	5.91
60	NASDAQ	FBIZ	Thu, Apr 20, 2006	5.88	5.88	5.88	5.88
59	NASDAQ	FBIZ	Tue, Apr 18, 2006	5.88	5.88	5.88	5.88
58	NASDAQ	FBIZ	Thu, Apr 13, 2006	5.88	5.94	5.88	5.94
57	NASDAQ	FBIZ	Wed, Apr 12, 2006	5.93	5.94	5.90	5.90
56	NASDAQ	FBIZ	Mon, Apr 10, 2006	5.86	5.88	5.86	5.88
55	NASDAQ	FBIZ	Tue, Apr 4, 2006	5.86	5.86	5.86	5.86
54	NASDAQ	FBIZ	Mon, Apr 3, 2006	5.88	5.88	5.88	5.88
53	NASDAQ	FBIZ	Thu, Mar 30, 2006	5.94	5.94	5.94	5.94
52	NASDAQ	FBIZ	Wed, Mar 29, 2006	5.94	5.94	5.94	5.94
51	NASDAQ	FBIZ	Tue, Mar 28, 2006	5.88	5.88	5.88	5.88
50	NASDAQ	FBIZ	Fri, Mar 24, 2006	5.81	5.81	5.81	5.81
49	NASDAQ	FBIZ	Thu, Mar 23, 2006	5.80	5.80	5.80	5.80
48	NASDAQ	FBIZ	Wed, Mar 22, 2006	5.62	5.62	5.62	5.62
47	NASDAQ	FBIZ	Mon, Mar 20, 2006	5.50	5.50	5.50	5.50
46	NASDAQ	FBIZ	Fri, Mar 17, 2006	5.44	5.55	5.38	5.50
45	NASDAQ	FBIZ	Thu, Mar 16, 2006	5.50	5.52	5.50	5.50
44	NASDAQ	FBIZ	Wed, Mar 15, 2006	5.53	5.53	5.53	5.53
43	NASDAQ	FBIZ	Tue, Mar 14, 2006	5.54	5.54	5.53	5.53
42	NASDAQ	FBIZ	Mon, Mar 6, 2006	5.55	5.55	5.55	5.55
41	NASDAQ	FBIZ	Thu, Mar 2, 2006	5.55	5.55	5.55	5.55
40	NASDAQ	FBIZ	Wed, Mar 1, 2006	5.55	5.55	5.55	5.55
39	NASDAQ	FBIZ	Fri, Feb 24, 2006	5.55	5.55	5.55	5.55
38	NASDAQ	FBIZ	Thu, Feb 23, 2006	5.57	5.57	5.50	5.55
37	NASDAQ	FBIZ	Fri, Feb 17, 2006	5.62	5.62	5.62	5.62
36	NASDAQ	FBIZ	Thu, Feb 16, 2006	5.56	5.56	5.56	5.56
35	NASDAQ	FBIZ	Wed, Feb 15, 2006	5.58	5.58	5.58	5.58
34	NASDAQ	FBIZ	Tue, Feb 14, 2006	5.57	5.57	5.57	5.57
33	NASDAQ	FBIZ	Mon, Feb 13, 2006	5.63	5.63	5.63	5.63
32	NASDAQ	FBIZ	Thu, Feb 9, 2006	5.64	5.64	5.64	5.64
31	NASDAQ	FBIZ	Wed, Feb 8, 2006	5.64	5.64	5.64	5.64
30	NASDAQ	FBIZ	Tue, Feb 7, 2006	5.67	5.67	5.64	5.64
29	NASDAQ	FBIZ	Thu, Feb 2, 2006	5.75	5.75	5.75	5.75
28	NASDAQ	FBIZ	Tue, Jan 31, 2006	5.88	5.88	5.76	5.76
27	NASDAQ	FBIZ	Mon, Jan 30, 2006	5.82	5.82	5.82	5.82
26	NASDAQ	FBIZ	Thu, Jan 26, 2006	5.85	5.85	5.85	5.85
25	NASDAQ	FBIZ	Wed, Jan 25, 2006	5.88	5.88	5.88	5.88
24	NASDAQ	FBIZ	Thu, Jan 19, 2006	5.85	5.94	5.85	5.94
23	NASDAQ	FBIZ	Fri, Jan 6, 2006	5.95	5.95	5.95	5.95
22	NASDAQ	FBIZ	Thu, Jan 5, 2006	5.95	6.00	5.95	6.00
21	NASDAQ	FBIZ	Tue, Jan 3, 2006	5.88	5.88	5.88	5.88
20	NASDAQ	FBIZ	Fri, Dec 30, 2005	5.95	6.00	5.93	5.93
19	NASDAQ	FBIZ	Thu, Dec 29, 2005	5.95	5.95	5.95	5.95
18	NASDAQ	FBIZ	Wed, Dec 28, 2005	5.96	5.96	5.96	5.96
17	NASDAQ	FBIZ	Thu, Dec 22, 2005	5.95	5.95	5.95	5.95
16	NASDAQ	FBIZ	Tue, Dec 20, 2005	5.98	5.98	5.95	5.95
15	NASDAQ	FBIZ	Fri, Dec 16, 2005	6.00	6.00	5.95	5.95
14	NASDAQ	FBIZ	Thu, Dec 15, 2005	6.19	6.19	6.00	6.00
13	NASDAQ	FBIZ	Wed, Dec 14, 2005	6.02	6.02	6.02	6.02
12	NASDAQ	FBIZ	Tue, Dec 13, 2005	6.01	6.01	6.01	6.01
11	NASDAQ	FBIZ	Mon, Dec 12, 2005	6.03	6.03	6.03	6.03
10	NASDAQ	FBIZ	Fri, Dec 9, 2005	6.00	6.00	6.00	6.00
9	NASDAQ	FBIZ	Tue, Dec 6, 2005	6.00	6.00	5.96	5.96
8	NASDAQ	FBIZ	Mon, Dec 5, 2005	5.94	5.94	5.94	5.94
7	NASDAQ	FBIZ	Thu, Dec 1, 2005	6.00	6.01	5.94	5.94
6	NASDAQ	FBIZ	Wed, Nov 23, 2005	6.00	6.00	6.00	6.00
5	NASDAQ	FBIZ	Tue, Nov 22, 2005	6.00	6.00	6.00	6.00
4	NASDAQ	FBIZ	Thu, Nov 17, 2005	6.00	6.00	5.94	5.94
3	NASDAQ	FBIZ	Mon, Nov 14, 2005	6.00	6.00	6.00	6.00
2	NASDAQ	FBIZ	Fri, Nov 11, 2005	6.16	6.16	6.16	6.16
1	NASDAQ	FBIZ	Wed, Nov 9, 2005	5.77	6.25	5.77	6.25
#	Exchange	Symbol	Date	Open	High	Low	Close

First Business Financial Services Inc NASDAQ:FBIZ 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