First Trust Emerging Markets Small Cap AlphaDEX Fund NASDAQ:FEMS Historical Prices

Below are the 2583 trading days of historical prices for FEMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2583	NASDAQ	FEMS	Thu, Jan 19, 2023	39.62	39.78	39.57	39.67
2582	NASDAQ	FEMS	Wed, Jan 18, 2023	39.89	39.91	39.34	39.34
2581	NASDAQ	FEMS	Tue, Jan 17, 2023	39.63	39.71	39.37	39.66
2580	NASDAQ	FEMS	Fri, Jan 13, 2023	38.70	39.05	38.70	39.01
2579	NASDAQ	FEMS	Thu, Jan 12, 2023	38.81	39.05	38.63	38.97
2578	NASDAQ	FEMS	Wed, Jan 11, 2023	38.46	38.73	38.18	38.60
2577	NASDAQ	FEMS	Tue, Jan 10, 2023	38.91	38.92	38.53	38.85
2576	NASDAQ	FEMS	Mon, Jan 9, 2023	38.89	39.06	38.78	38.80
2575	NASDAQ	FEMS	Fri, Jan 6, 2023	38.67	39.26	38.61	39.26
2574	NASDAQ	FEMS	Thu, Jan 5, 2023	38.17	38.17	37.75	37.98
2573	NASDAQ	FEMS	Wed, Jan 4, 2023	38.70	39.13	38.56	39.00
2572	NASDAQ	FEMS	Tue, Jan 3, 2023	39.06	39.28	38.57	38.68
2571	NASDAQ	FEMS	Fri, Dec 30, 2022	39.09	39.22	38.75	38.94
2570	NASDAQ	FEMS	Thu, Dec 29, 2022	38.78	39.18	38.78	39.18
2569	NASDAQ	FEMS	Wed, Dec 28, 2022	38.52	38.63	38.22	38.22
2568	NASDAQ	FEMS	Tue, Dec 27, 2022	38.85	39.27	38.77	39.00
2567	NASDAQ	FEMS	Fri, Dec 23, 2022	38.63	38.85	38.63	38.73
2566	NASDAQ	FEMS	Thu, Dec 22, 2022	38.66	38.66	38.21	38.44
2565	NASDAQ	FEMS	Wed, Dec 21, 2022	38.59	38.82	38.44	38.77
2564	NASDAQ	FEMS	Tue, Dec 20, 2022	38.40	38.74	38.34	38.50
2563	NASDAQ	FEMS	Mon, Dec 19, 2022	38.40	38.67	38.32	38.57
2562	NASDAQ	FEMS	Fri, Dec 16, 2022	38.33	38.40	38.12	38.15
2561	NASDAQ	FEMS	Thu, Dec 15, 2022	38.49	38.49	38.05	38.13
2560	NASDAQ	FEMS	Wed, Dec 14, 2022	38.77	38.77	38.11	38.38
2559	NASDAQ	FEMS	Tue, Dec 13, 2022	39.36	39.36	38.68	38.78
2558	NASDAQ	FEMS	Mon, Dec 12, 2022	38.52	38.86	38.30	38.86
2557	NASDAQ	FEMS	Fri, Dec 9, 2022	38.48	38.64	38.29	38.50
2556	NASDAQ	FEMS	Thu, Dec 8, 2022	38.48	38.50	38.12	38.42
2555	NASDAQ	FEMS	Wed, Dec 7, 2022	38.29	38.30	38.03	38.21
2554	NASDAQ	FEMS	Tue, Dec 6, 2022	38.62	38.62	38.24	38.57
2553	NASDAQ	FEMS	Mon, Dec 5, 2022	38.64	38.68	38.19	38.35
2552	NASDAQ	FEMS	Fri, Dec 2, 2022	38.18	38.77	38.14	38.53
2551	NASDAQ	FEMS	Thu, Dec 1, 2022	38.59	38.69	38.40	38.59
2550	NASDAQ	FEMS	Wed, Nov 30, 2022	38.17	38.58	37.89	38.45
2549	NASDAQ	FEMS	Tue, Nov 29, 2022	37.48	37.64	37.40	37.54
2548	NASDAQ	FEMS	Mon, Nov 28, 2022	36.94	37.09	36.84	36.85
2547	NASDAQ	FEMS	Fri, Nov 25, 2022	37.00	37.18	36.96	36.96
2546	NASDAQ	FEMS	Wed, Nov 23, 2022	36.15	36.56	36.15	36.53
2545	NASDAQ	FEMS	Tue, Nov 22, 2022	36.02	36.24	36.02	36.17
2544	NASDAQ	FEMS	Mon, Nov 21, 2022	35.72	36.00	35.64	35.82
2543	NASDAQ	FEMS	Fri, Nov 18, 2022	35.86	36.02	35.81	35.92
2542	NASDAQ	FEMS	Thu, Nov 17, 2022	35.42	36.00	35.42	35.94
2541	NASDAQ	FEMS	Wed, Nov 16, 2022	36.63	36.63	36.12	36.22
2540	NASDAQ	FEMS	Tue, Nov 15, 2022	37.19	37.30	36.93	37.07
2539	NASDAQ	FEMS	Mon, Nov 14, 2022	36.67	36.97	36.59	36.71
2538	NASDAQ	FEMS	Fri, Nov 11, 2022	36.31	36.65	36.26	36.63
2537	NASDAQ	FEMS	Thu, Nov 10, 2022	35.69	35.92	35.65	35.85
2536	NASDAQ	FEMS	Wed, Nov 9, 2022	35.42	35.54	35.06	35.13
2535	NASDAQ	FEMS	Tue, Nov 8, 2022	35.34	35.72	35.30	35.67
2534	NASDAQ	FEMS	Mon, Nov 7, 2022	35.59	35.64	35.35	35.45
2533	NASDAQ	FEMS	Fri, Nov 4, 2022	35.03	35.51	35.01	35.45
2532	NASDAQ	FEMS	Thu, Nov 3, 2022	33.78	34.27	33.78	34.24
2531	NASDAQ	FEMS	Wed, Nov 2, 2022	34.03	34.17	33.66	33.69
2530	NASDAQ	FEMS	Tue, Nov 1, 2022	33.71	34.14	33.61	33.91
2529	NASDAQ	FEMS	Mon, Oct 31, 2022	33.06	33.31	32.91	33.30
2528	NASDAQ	FEMS	Fri, Oct 28, 2022	33.08	33.23	32.96	33.17
2527	NASDAQ	FEMS	Thu, Oct 27, 2022	33.29	33.63	33.29	33.44
2526	NASDAQ	FEMS	Wed, Oct 26, 2022	33.38	33.60	33.28	33.31
2525	NASDAQ	FEMS	Tue, Oct 25, 2022	32.91	33.24	32.91	33.16
2524	NASDAQ	FEMS	Mon, Oct 24, 2022	33.22	33.25	33.10	33.20
2523	NASDAQ	FEMS	Fri, Oct 21, 2022	33.18	33.76	33.17	33.72
2522	NASDAQ	FEMS	Thu, Oct 20, 2022	33.36	33.66	33.28	33.35
2521	NASDAQ	FEMS	Wed, Oct 19, 2022	33.28	33.28	33.02	33.09
2520	NASDAQ	FEMS	Tue, Oct 18, 2022	33.63	33.63	33.18	33.32
2519	NASDAQ	FEMS	Mon, Oct 17, 2022	33.00	33.31	33.00	33.22
2518	NASDAQ	FEMS	Fri, Oct 14, 2022	32.77	32.77	32.08	32.08
2517	NASDAQ	FEMS	Thu, Oct 13, 2022	31.85	32.74	31.75	32.65
2516	NASDAQ	FEMS	Wed, Oct 12, 2022	32.58	32.80	32.50	32.53
2515	NASDAQ	FEMS	Tue, Oct 11, 2022	32.84	33.00	32.68	32.68
2514	NASDAQ	FEMS	Mon, Oct 10, 2022	33.19	33.19	33.00	33.11
2513	NASDAQ	FEMS	Fri, Oct 7, 2022	33.45	33.50	33.22	33.25
2512	NASDAQ	FEMS	Thu, Oct 6, 2022	33.60	33.80	33.56	33.68
2511	NASDAQ	FEMS	Wed, Oct 5, 2022	33.52	33.74	33.32	33.66
2510	NASDAQ	FEMS	Tue, Oct 4, 2022	33.46	33.68	33.46	33.66
2509	NASDAQ	FEMS	Mon, Oct 3, 2022	32.45	32.98	32.45	32.91
2508	NASDAQ	FEMS	Fri, Sep 30, 2022	31.88	32.04	31.71	31.90
2507	NASDAQ	FEMS	Thu, Sep 29, 2022	31.91	31.91	31.29	31.66
2506	NASDAQ	FEMS	Wed, Sep 28, 2022	32.26	32.51	32.06	32.46
2505	NASDAQ	FEMS	Tue, Sep 27, 2022	33.08	33.10	32.63	32.72
2504	NASDAQ	FEMS	Mon, Sep 26, 2022	33.06	33.06	32.70	32.73
2503	NASDAQ	FEMS	Fri, Sep 23, 2022	33.89	33.89	33.60	33.64
2502	NASDAQ	FEMS	Thu, Sep 22, 2022	35.08	35.17	34.93	35.16
2501	NASDAQ	FEMS	Wed, Sep 21, 2022	35.07	35.09	34.75	34.83
2500	NASDAQ	FEMS	Tue, Sep 20, 2022	35.12	35.37	35.08	35.21
2499	NASDAQ	FEMS	Mon, Sep 19, 2022	35.17	35.32	35.02	35.27
2498	NASDAQ	FEMS	Fri, Sep 16, 2022	35.47	35.85	35.47	35.75
2497	NASDAQ	FEMS	Thu, Sep 15, 2022	35.85	35.97	35.66	35.73
2496	NASDAQ	FEMS	Wed, Sep 14, 2022	35.95	36.05	35.84	36.01
2495	NASDAQ	FEMS	Tue, Sep 13, 2022	35.99	36.16	35.24	35.24
2494	NASDAQ	FEMS	Mon, Sep 12, 2022	36.79	36.92	36.74	36.91
2493	NASDAQ	FEMS	Fri, Sep 9, 2022	36.06	36.22	36.06	36.17
2492	NASDAQ	FEMS	Thu, Sep 8, 2022	35.70	35.81	35.53	35.67
2491	NASDAQ	FEMS	Wed, Sep 7, 2022	35.29	35.58	35.21	35.53
2490	NASDAQ	FEMS	Tue, Sep 6, 2022	35.68	35.68	35.33	35.40
2489	NASDAQ	FEMS	Fri, Sep 2, 2022	35.37	35.49	35.27	35.43
2488	NASDAQ	FEMS	Thu, Sep 1, 2022	35.23	35.31	35.05	35.29
2487	NASDAQ	FEMS	Wed, Aug 31, 2022	35.53	35.65	35.33	35.33
2486	NASDAQ	FEMS	Tue, Aug 30, 2022	35.89	35.89	35.27	35.27
2485	NASDAQ	FEMS	Mon, Aug 29, 2022	35.83	36.01	35.83	35.98
2484	NASDAQ	FEMS	Fri, Aug 26, 2022	36.24	36.24	35.82	35.85
2483	NASDAQ	FEMS	Thu, Aug 25, 2022	36.14	36.33	35.90	36.15
2482	NASDAQ	FEMS	Wed, Aug 24, 2022	35.82	35.92	35.66	35.92
2481	NASDAQ	FEMS	Tue, Aug 23, 2022	35.73	36.06	35.69	35.90
2480	NASDAQ	FEMS	Mon, Aug 22, 2022	35.57	35.71	35.50	35.67
2479	NASDAQ	FEMS	Fri, Aug 19, 2022	35.74	35.74	35.44	35.55
2478	NASDAQ	FEMS	Thu, Aug 18, 2022	35.66	35.91	35.59	35.91
2477	NASDAQ	FEMS	Wed, Aug 17, 2022	35.64	35.80	35.61	35.69
2476	NASDAQ	FEMS	Tue, Aug 16, 2022	35.66	35.87	35.60	35.83
2475	NASDAQ	FEMS	Mon, Aug 15, 2022	35.48	35.66	35.40	35.49
2474	NASDAQ	FEMS	Fri, Aug 12, 2022	35.51	35.85	35.51	35.80
2473	NASDAQ	FEMS	Thu, Aug 11, 2022	35.34	35.60	35.15	35.15
2472	NASDAQ	FEMS	Wed, Aug 10, 2022	35.10	35.46	35.10	35.39
2471	NASDAQ	FEMS	Tue, Aug 9, 2022	34.82	34.92	34.71	34.82
2470	NASDAQ	FEMS	Mon, Aug 8, 2022	34.71	34.84	34.70	34.76
2469	NASDAQ	FEMS	Fri, Aug 5, 2022	34.32	34.58	34.31	34.55
2468	NASDAQ	FEMS	Thu, Aug 4, 2022	33.86	34.38	33.86	34.05
2467	NASDAQ	FEMS	Wed, Aug 3, 2022	33.68	34.04	33.68	33.86
2466	NASDAQ	FEMS	Tue, Aug 2, 2022	34.06	34.15	33.66	33.66
2465	NASDAQ	FEMS	Mon, Aug 1, 2022	34.11	34.33	34.02	34.20
2464	NASDAQ	FEMS	Fri, Jul 29, 2022	33.98	34.28	33.90	34.17
2463	NASDAQ	FEMS	Thu, Jul 28, 2022	34.07	34.25	33.86	34.15
2462	NASDAQ	FEMS	Wed, Jul 27, 2022	33.71	34.11	33.69	34.00
2461	NASDAQ	FEMS	Tue, Jul 26, 2022	33.71	33.87	33.40	33.49
2460	NASDAQ	FEMS	Mon, Jul 25, 2022	33.57	33.69	33.50	33.60
2459	NASDAQ	FEMS	Fri, Jul 22, 2022	33.52	33.61	33.26	33.30
2458	NASDAQ	FEMS	Thu, Jul 21, 2022	33.40	33.56	33.17	33.42
2457	NASDAQ	FEMS	Wed, Jul 20, 2022	33.42	33.50	33.35	33.44
2456	NASDAQ	FEMS	Tue, Jul 19, 2022	33.37	33.54	33.30	33.51
2455	NASDAQ	FEMS	Mon, Jul 18, 2022	33.06	33.07	32.81	32.81
2454	NASDAQ	FEMS	Fri, Jul 15, 2022	32.21	32.61	32.21	32.52
2453	NASDAQ	FEMS	Thu, Jul 14, 2022	32.22	32.44	32.11	32.42
2452	NASDAQ	FEMS	Wed, Jul 13, 2022	32.26	32.74	32.26	32.50
2451	NASDAQ	FEMS	Tue, Jul 12, 2022	32.71	32.97	32.69	32.78
2450	NASDAQ	FEMS	Mon, Jul 11, 2022	33.09	33.09	32.81	32.88
2449	NASDAQ	FEMS	Fri, Jul 8, 2022	33.63	33.84	33.48	33.59
2448	NASDAQ	FEMS	Thu, Jul 7, 2022	33.22	33.73	33.22	33.51
2447	NASDAQ	FEMS	Wed, Jul 6, 2022	32.99	33.09	32.71	32.94
2446	NASDAQ	FEMS	Tue, Jul 5, 2022	33.03	33.33	32.83	33.33
2445	NASDAQ	FEMS	Fri, Jul 1, 2022	34.34	34.54	33.99	34.11
2444	NASDAQ	FEMS	Thu, Jun 30, 2022	34.76	34.89	34.39	34.74
2443	NASDAQ	FEMS	Wed, Jun 29, 2022	34.98	35.37	34.89	35.08
2442	NASDAQ	FEMS	Tue, Jun 28, 2022	35.90	36.00	35.32	35.41
2441	NASDAQ	FEMS	Mon, Jun 27, 2022	35.61	35.90	35.61	35.67
2440	NASDAQ	FEMS	Fri, Jun 24, 2022	35.03	35.41	35.03	35.20
2439	NASDAQ	FEMS	Thu, Jun 23, 2022	35.85	35.85	35.50	35.68
2438	NASDAQ	FEMS	Wed, Jun 22, 2022	35.74	36.16	35.74	35.85
2437	NASDAQ	FEMS	Tue, Jun 21, 2022	36.39	36.46	36.19	36.28
2436	NASDAQ	FEMS	Fri, Jun 17, 2022	36.08	36.27	35.90	35.90
2435	NASDAQ	FEMS	Thu, Jun 16, 2022	36.16	36.18	35.64	36.02
2434	NASDAQ	FEMS	Wed, Jun 15, 2022	36.68	37.18	36.63	36.97
2433	NASDAQ	FEMS	Tue, Jun 14, 2022	36.50	36.55	36.21	36.41
2432	NASDAQ	FEMS	Mon, Jun 13, 2022	36.66	36.66	36.18	36.18
2431	NASDAQ	FEMS	Fri, Jun 10, 2022	37.85	37.85	37.24	37.28
2430	NASDAQ	FEMS	Thu, Jun 9, 2022	38.28	38.32	38.01	38.06
2429	NASDAQ	FEMS	Wed, Jun 8, 2022	38.70	38.72	38.28	38.28
2428	NASDAQ	FEMS	Tue, Jun 7, 2022	38.49	39.10	38.49	39.10
2427	NASDAQ	FEMS	Mon, Jun 6, 2022	39.18	39.19	38.65	38.70
2426	NASDAQ	FEMS	Fri, Jun 3, 2022	39.03	39.28	38.71	38.89
2425	NASDAQ	FEMS	Thu, Jun 2, 2022	39.10	39.52	39.06	39.38
2424	NASDAQ	FEMS	Wed, Jun 1, 2022	39.08	39.15	38.53	38.96
2423	NASDAQ	FEMS	Tue, May 31, 2022	38.90	39.08	38.78	38.86
2422	NASDAQ	FEMS	Fri, May 27, 2022	37.82	38.14	37.75	38.02
2421	NASDAQ	FEMS	Thu, May 26, 2022	37.49	37.93	37.49	37.80
2420	NASDAQ	FEMS	Wed, May 25, 2022	37.27	37.81	37.27	37.62
2419	NASDAQ	FEMS	Tue, May 24, 2022	37.45	37.56	37.16	37.36
2418	NASDAQ	FEMS	Mon, May 23, 2022	37.57	37.95	37.53	37.75
2417	NASDAQ	FEMS	Fri, May 20, 2022	37.48	37.48	36.81	37.23
2416	NASDAQ	FEMS	Thu, May 19, 2022	36.85	37.35	36.85	37.26
2415	NASDAQ	FEMS	Wed, May 18, 2022	36.98	37.21	36.42	36.42
2414	NASDAQ	FEMS	Tue, May 17, 2022	37.29	37.40	36.97	37.28
2413	NASDAQ	FEMS	Mon, May 16, 2022	36.66	36.86	36.52	36.66
2412	NASDAQ	FEMS	Fri, May 13, 2022	36.31	36.70	36.31	36.70
2411	NASDAQ	FEMS	Thu, May 12, 2022	35.62	35.97	35.45	35.65
2410	NASDAQ	FEMS	Wed, May 11, 2022	36.60	36.78	36.01	36.01
2409	NASDAQ	FEMS	Tue, May 10, 2022	36.85	36.99	36.42	36.60
2408	NASDAQ	FEMS	Mon, May 9, 2022	36.80	37.22	36.61	36.61
2407	NASDAQ	FEMS	Fri, May 6, 2022	37.69	37.82	37.50	37.77
2406	NASDAQ	FEMS	Thu, May 5, 2022	38.45	38.63	37.69	37.87
2405	NASDAQ	FEMS	Wed, May 4, 2022	38.26	39.17	37.99	39.17
2404	NASDAQ	FEMS	Tue, May 3, 2022	38.32	38.53	38.15	38.45
2403	NASDAQ	FEMS	Mon, May 2, 2022	38.09	38.19	37.59	37.80
2402	NASDAQ	FEMS	Fri, Apr 29, 2022	38.86	38.92	38.21	38.37
2401	NASDAQ	FEMS	Thu, Apr 28, 2022	37.96	38.65	37.96	38.50
2400	NASDAQ	FEMS	Wed, Apr 27, 2022	38.23	38.33	37.86	38.16
2399	NASDAQ	FEMS	Tue, Apr 26, 2022	38.24	38.24	37.57	37.57
2398	NASDAQ	FEMS	Mon, Apr 25, 2022	38.50	38.77	38.24	38.53
2397	NASDAQ	FEMS	Fri, Apr 22, 2022	39.71	39.84	39.07	39.07
2396	NASDAQ	FEMS	Thu, Apr 21, 2022	40.28	40.30	39.70	39.70
2395	NASDAQ	FEMS	Wed, Apr 20, 2022	40.46	40.46	40.19	40.27
2394	NASDAQ	FEMS	Tue, Apr 19, 2022	40.66	41.02	40.54	40.84
2393	NASDAQ	FEMS	Mon, Apr 18, 2022	40.37	40.93	40.37	40.62
2392	NASDAQ	FEMS	Thu, Apr 14, 2022	40.86	40.86	40.36	40.71
2391	NASDAQ	FEMS	Wed, Apr 13, 2022	40.60	40.93	40.50	40.76
2390	NASDAQ	FEMS	Tue, Apr 12, 2022	40.45	40.62	40.01	40.23
2389	NASDAQ	FEMS	Mon, Apr 11, 2022	40.52	40.60	40.29	40.40
2388	NASDAQ	FEMS	Fri, Apr 8, 2022	40.57	41.11	40.57	40.91
2387	NASDAQ	FEMS	Thu, Apr 7, 2022	40.48	40.71	40.32	40.68
2386	NASDAQ	FEMS	Wed, Apr 6, 2022	41.11	41.26	40.83	40.86
2385	NASDAQ	FEMS	Tue, Apr 5, 2022	42.05	42.05	41.29	41.53
2384	NASDAQ	FEMS	Mon, Apr 4, 2022	41.86	42.01	41.75	42.01
2383	NASDAQ	FEMS	Fri, Apr 1, 2022	41.18	41.28	40.89	41.03
2382	NASDAQ	FEMS	Thu, Mar 31, 2022	41.02	41.02	40.63	40.64
2381	NASDAQ	FEMS	Wed, Mar 30, 2022	41.10	41.19	40.84	41.09
2380	NASDAQ	FEMS	Tue, Mar 29, 2022	41.07	41.17	40.81	41.09
2379	NASDAQ	FEMS	Mon, Mar 28, 2022	40.57	40.65	40.17	40.65
2378	NASDAQ	FEMS	Fri, Mar 25, 2022	40.72	40.76	40.49	40.71
2377	NASDAQ	FEMS	Thu, Mar 24, 2022	40.64	41.01	40.64	40.99
2376	NASDAQ	FEMS	Wed, Mar 23, 2022	40.49	40.72	40.38	40.65
2375	NASDAQ	FEMS	Tue, Mar 22, 2022	40.49	40.52	40.31	40.50
2374	NASDAQ	FEMS	Mon, Mar 21, 2022	39.89	40.15	39.88	40.02
2373	NASDAQ	FEMS	Fri, Mar 18, 2022	39.25	39.86	39.25	39.86
2372	NASDAQ	FEMS	Thu, Mar 17, 2022	38.85	39.57	38.85	39.51
2371	NASDAQ	FEMS	Wed, Mar 16, 2022	38.42	38.88	37.91	38.88
2370	NASDAQ	FEMS	Tue, Mar 15, 2022	37.05	37.50	36.98	37.38
2369	NASDAQ	FEMS	Mon, Mar 14, 2022	38.05	38.29	37.59	37.69
2368	NASDAQ	FEMS	Fri, Mar 11, 2022	39.26	39.26	38.36	38.36
2367	NASDAQ	FEMS	Thu, Mar 10, 2022	38.98	39.28	38.11	38.73
2366	NASDAQ	FEMS	Wed, Mar 9, 2022	38.89	39.15	38.72	39.13
2365	NASDAQ	FEMS	Tue, Mar 8, 2022	38.44	38.87	38.05	38.39
2364	NASDAQ	FEMS	Mon, Mar 7, 2022	39.24	39.37	38.31	38.40
2363	NASDAQ	FEMS	Fri, Mar 4, 2022	40.00	40.46	39.31	39.46
2362	NASDAQ	FEMS	Thu, Mar 3, 2022	41.46	41.46	39.66	40.14
2361	NASDAQ	FEMS	Wed, Mar 2, 2022	39.65	40.04	39.32	39.98
2360	NASDAQ	FEMS	Tue, Mar 1, 2022	39.51	39.76	39.30	39.52
2359	NASDAQ	FEMS	Mon, Feb 28, 2022	39.24	39.75	39.24	39.45
2358	NASDAQ	FEMS	Fri, Feb 25, 2022	39.56	39.85	39.40	39.85
2357	NASDAQ	FEMS	Thu, Feb 24, 2022	38.33	39.25	38.20	39.20
2356	NASDAQ	FEMS	Wed, Feb 23, 2022	40.60	40.60	40.06	40.06
2355	NASDAQ	FEMS	Tue, Feb 22, 2022	40.35	40.52	40.12	40.36
2354	NASDAQ	FEMS	Fri, Feb 18, 2022	40.82	41.04	40.80	41.01
2353	NASDAQ	FEMS	Thu, Feb 17, 2022	41.17	41.18	40.83	40.83
2352	NASDAQ	FEMS	Wed, Feb 16, 2022	41.37	41.64	41.21	41.53
2351	NASDAQ	FEMS	Tue, Feb 15, 2022	40.91	41.26	40.84	41.22
2350	NASDAQ	FEMS	Mon, Feb 14, 2022	40.79	40.86	40.25	40.52
2349	NASDAQ	FEMS	Fri, Feb 11, 2022	41.35	41.67	40.93	40.93
2348	NASDAQ	FEMS	Thu, Feb 10, 2022	41.22	41.74	41.08	41.14
2347	NASDAQ	FEMS	Wed, Feb 9, 2022	41.09	41.43	40.89	41.25
2346	NASDAQ	FEMS	Tue, Feb 8, 2022	40.40	40.88	40.40	40.70
2345	NASDAQ	FEMS	Mon, Feb 7, 2022	40.27	40.67	40.27	40.46
2344	NASDAQ	FEMS	Fri, Feb 4, 2022	39.73	40.04	39.72	39.90
2343	NASDAQ	FEMS	Thu, Feb 3, 2022	39.98	40.22	39.91	40.02
2342	NASDAQ	FEMS	Wed, Feb 2, 2022	40.64	40.64	40.30	40.51
2341	NASDAQ	FEMS	Tue, Feb 1, 2022	40.50	40.81	40.37	40.62
2340	NASDAQ	FEMS	Mon, Jan 31, 2022	39.77	40.53	39.69	40.34
2339	NASDAQ	FEMS	Fri, Jan 28, 2022	39.14	39.45	38.95	39.34
2338	NASDAQ	FEMS	Thu, Jan 27, 2022	39.60	39.60	39.09	39.29
2337	NASDAQ	FEMS	Wed, Jan 26, 2022	39.83	39.95	39.28	39.28
2336	NASDAQ	FEMS	Tue, Jan 25, 2022	39.19	39.71	38.97	39.58
2335	NASDAQ	FEMS	Mon, Jan 24, 2022	39.70	39.70	38.79	39.50
2334	NASDAQ	FEMS	Fri, Jan 21, 2022	40.66	40.73	40.04	40.22
2333	NASDAQ	FEMS	Thu, Jan 20, 2022	41.19	41.33	40.79	40.82
2332	NASDAQ	FEMS	Wed, Jan 19, 2022	40.56	40.86	40.56	40.65
2331	NASDAQ	FEMS	Tue, Jan 18, 2022	40.16	40.33	39.91	40.05
2330	NASDAQ	FEMS	Fri, Jan 14, 2022	40.40	40.78	40.40	40.72
2329	NASDAQ	FEMS	Thu, Jan 13, 2022	40.75	40.84	40.43	40.58
2328	NASDAQ	FEMS	Wed, Jan 12, 2022	40.74	41.12	40.65	41.12
2327	NASDAQ	FEMS	Tue, Jan 11, 2022	39.99	40.50	39.99	40.44
2326	NASDAQ	FEMS	Mon, Jan 10, 2022	40.14	40.19	39.76	40.12
2325	NASDAQ	FEMS	Fri, Jan 7, 2022	40.19	40.20	39.88	40.20
2324	NASDAQ	FEMS	Thu, Jan 6, 2022	39.88	40.04	39.76	39.95
2323	NASDAQ	FEMS	Wed, Jan 5, 2022	40.35	40.58	39.88	39.92
2322	NASDAQ	FEMS	Tue, Jan 4, 2022	40.47	40.59	40.28	40.38
2321	NASDAQ	FEMS	Mon, Jan 3, 2022	40.53	40.77	40.53	40.71
2320	NASDAQ	FEMS	Fri, Dec 31, 2021	40.04	40.42	40.04	40.19
2319	NASDAQ	FEMS	Thu, Dec 30, 2021	40.18	40.31	40.02	40.13
2318	NASDAQ	FEMS	Wed, Dec 29, 2021	40.20	40.28	40.02	40.22
2317	NASDAQ	FEMS	Tue, Dec 28, 2021	40.49	40.49	40.23	40.34
2316	NASDAQ	FEMS	Mon, Dec 27, 2021	40.48	40.70	40.39	40.66
2315	NASDAQ	FEMS	Thu, Dec 23, 2021	39.87	40.18	39.87	40.12
2314	NASDAQ	FEMS	Wed, Dec 22, 2021	39.89	40.21	39.76	40.16
2313	NASDAQ	FEMS	Tue, Dec 21, 2021	39.75	40.02	39.70	40.02
2312	NASDAQ	FEMS	Mon, Dec 20, 2021	38.66	40.42	38.51	39.88
2311	NASDAQ	FEMS	Fri, Dec 17, 2021	39.70	39.82	39.34	39.44
2310	NASDAQ	FEMS	Thu, Dec 16, 2021	40.48	40.61	40.17	40.26
2309	NASDAQ	FEMS	Wed, Dec 15, 2021	39.81	40.09	39.43	40.00
2308	NASDAQ	FEMS	Tue, Dec 14, 2021	39.98	39.98	39.68	39.87
2307	NASDAQ	FEMS	Mon, Dec 13, 2021	40.39	40.48	40.11	40.21
2306	NASDAQ	FEMS	Fri, Dec 10, 2021	40.51	40.60	40.33	40.44
2305	NASDAQ	FEMS	Thu, Dec 9, 2021	40.83	40.83	40.51	40.59
2304	NASDAQ	FEMS	Wed, Dec 8, 2021	40.71	41.15	40.70	40.98
2303	NASDAQ	FEMS	Tue, Dec 7, 2021	40.60	40.86	40.53	40.72
2302	NASDAQ	FEMS	Mon, Dec 6, 2021	39.71	40.20	39.71	39.94
2301	NASDAQ	FEMS	Fri, Dec 3, 2021	40.21	40.31	39.87	40.11
2300	NASDAQ	FEMS	Thu, Dec 2, 2021	39.90	40.00	39.78	39.91
2299	NASDAQ	FEMS	Wed, Dec 1, 2021	40.04	40.47	39.66	39.66
2298	NASDAQ	FEMS	Tue, Nov 30, 2021	39.68	40.05	39.22	39.57
2297	NASDAQ	FEMS	Mon, Nov 29, 2021	39.92	39.92	39.40	39.65
2296	NASDAQ	FEMS	Fri, Nov 26, 2021	39.46	39.53	38.87	39.32
2295	NASDAQ	FEMS	Wed, Nov 24, 2021	40.31	40.53	40.16	40.45
2294	NASDAQ	FEMS	Tue, Nov 23, 2021	40.43	40.43	40.02	40.28
2293	NASDAQ	FEMS	Mon, Nov 22, 2021	40.71	40.71	40.37	40.48
2292	NASDAQ	FEMS	Fri, Nov 19, 2021	40.93	40.95	40.66	40.74
2291	NASDAQ	FEMS	Thu, Nov 18, 2021	41.05	41.05	40.61	40.78
2290	NASDAQ	FEMS	Wed, Nov 17, 2021	41.54	41.54	41.25	41.29
2289	NASDAQ	FEMS	Tue, Nov 16, 2021	41.70	41.98	41.36	41.44
2288	NASDAQ	FEMS	Mon, Nov 15, 2021	42.20	42.28	41.92	42.09
2287	NASDAQ	FEMS	Fri, Nov 12, 2021	42.21	42.34	42.19	42.27
2286	NASDAQ	FEMS	Thu, Nov 11, 2021	42.05	42.29	42.05	42.20
2285	NASDAQ	FEMS	Wed, Nov 10, 2021	41.94	41.94	41.41	41.51
2284	NASDAQ	FEMS	Tue, Nov 9, 2021	41.81	41.81	41.52	41.67
2283	NASDAQ	FEMS	Mon, Nov 8, 2021	41.65	41.65	41.40	41.61
2282	NASDAQ	FEMS	Fri, Nov 5, 2021	41.45	41.45	41.05	41.24
2281	NASDAQ	FEMS	Thu, Nov 4, 2021	41.18	41.50	40.99	41.25
2280	NASDAQ	FEMS	Wed, Nov 3, 2021	40.85	41.48	40.84	41.33
2279	NASDAQ	FEMS	Tue, Nov 2, 2021	40.80	41.09	40.71	40.72
2278	NASDAQ	FEMS	Mon, Nov 1, 2021	40.95	41.56	40.95	41.47
2277	NASDAQ	FEMS	Fri, Oct 29, 2021	41.30	41.36	41.05	41.17
2276	NASDAQ	FEMS	Thu, Oct 28, 2021	41.33	41.48	41.16	41.43
2275	NASDAQ	FEMS	Wed, Oct 27, 2021	41.79	41.95	41.69	41.69
2274	NASDAQ	FEMS	Tue, Oct 26, 2021	42.17	42.27	41.89	41.89
2273	NASDAQ	FEMS	Mon, Oct 25, 2021	42.17	42.45	42.16	42.33
2272	NASDAQ	FEMS	Fri, Oct 22, 2021	41.91	42.10	41.63	41.99
2271	NASDAQ	FEMS	Thu, Oct 21, 2021	42.13	42.13	41.87	41.96
2270	NASDAQ	FEMS	Wed, Oct 20, 2021	42.45	42.79	42.45	42.63
2269	NASDAQ	FEMS	Tue, Oct 19, 2021	42.56	42.60	42.45	42.49
2268	NASDAQ	FEMS	Mon, Oct 18, 2021	42.32	42.57	42.32	42.35
2267	NASDAQ	FEMS	Fri, Oct 15, 2021	42.19	42.48	42.18	42.33
2266	NASDAQ	FEMS	Thu, Oct 14, 2021	42.05	42.06	41.86	41.99
2265	NASDAQ	FEMS	Wed, Oct 13, 2021	42.03	42.18	41.84	42.07
2264	NASDAQ	FEMS	Tue, Oct 12, 2021	42.05	42.20	41.94	42.03
2263	NASDAQ	FEMS	Mon, Oct 11, 2021	42.22	42.60	42.18	42.18
2262	NASDAQ	FEMS	Fri, Oct 8, 2021	42.35	42.41	42.18	42.30
2261	NASDAQ	FEMS	Thu, Oct 7, 2021	42.61	42.61	42.37	42.51
2260	NASDAQ	FEMS	Wed, Oct 6, 2021	41.44	41.71	41.40	41.71
2259	NASDAQ	FEMS	Tue, Oct 5, 2021	42.00	42.25	41.95	41.95
2258	NASDAQ	FEMS	Mon, Oct 4, 2021	42.34	42.34	41.47	41.69
2257	NASDAQ	FEMS	Fri, Oct 1, 2021	42.21	42.48	42.16	42.45
2256	NASDAQ	FEMS	Thu, Sep 30, 2021	42.77	42.87	42.29	42.29
2255	NASDAQ	FEMS	Wed, Sep 29, 2021	42.19	42.35	41.93	41.93
2254	NASDAQ	FEMS	Tue, Sep 28, 2021	43.27	43.27	42.22	42.40
2253	NASDAQ	FEMS	Mon, Sep 27, 2021	43.07	43.08	42.84	43.00
2252	NASDAQ	FEMS	Fri, Sep 24, 2021	42.91	43.10	42.91	43.03
2251	NASDAQ	FEMS	Thu, Sep 23, 2021	43.36	43.55	43.23	43.36
2250	NASDAQ	FEMS	Wed, Sep 22, 2021	43.94	44.05	43.71	43.79
2249	NASDAQ	FEMS	Tue, Sep 21, 2021	43.25	43.50	43.02	43.35
2248	NASDAQ	FEMS	Mon, Sep 20, 2021	43.20	43.30	42.58	42.86
2247	NASDAQ	FEMS	Fri, Sep 17, 2021	44.30	44.34	44.06	44.25
2246	NASDAQ	FEMS	Thu, Sep 16, 2021	44.59	44.59	44.08	44.25
2245	NASDAQ	FEMS	Wed, Sep 15, 2021	45.00	45.24	44.94	45.17
2244	NASDAQ	FEMS	Tue, Sep 14, 2021	45.39	45.39	45.03	45.05
2243	NASDAQ	FEMS	Mon, Sep 13, 2021	45.37	45.60	45.33	45.43
2242	NASDAQ	FEMS	Fri, Sep 10, 2021	45.26	45.28	44.80	44.86
2241	NASDAQ	FEMS	Thu, Sep 9, 2021	44.66	44.91	44.53	44.82
2240	NASDAQ	FEMS	Wed, Sep 8, 2021	44.80	44.80	44.40	44.40
2239	NASDAQ	FEMS	Tue, Sep 7, 2021	45.37	45.54	45.35	45.37
2238	NASDAQ	FEMS	Fri, Sep 3, 2021	45.37	45.56	45.36	45.47
2237	NASDAQ	FEMS	Thu, Sep 2, 2021	45.55	45.63	45.21	45.30
2236	NASDAQ	FEMS	Wed, Sep 1, 2021	45.54	45.57	45.33	45.40
2235	NASDAQ	FEMS	Tue, Aug 31, 2021	44.96	45.20	44.94	45.09
2234	NASDAQ	FEMS	Mon, Aug 30, 2021	44.62	44.68	44.59	44.62
2233	NASDAQ	FEMS	Fri, Aug 27, 2021	44.52	44.59	44.50	44.54
2232	NASDAQ	FEMS	Thu, Aug 26, 2021	44.21	44.33	44.07	44.07
2231	NASDAQ	FEMS	Wed, Aug 25, 2021	44.19	44.47	44.15	44.43
2230	NASDAQ	FEMS	Tue, Aug 24, 2021	43.82	44.00	43.62	43.85
2229	NASDAQ	FEMS	Mon, Aug 23, 2021	43.16	43.59	43.16	43.57
2228	NASDAQ	FEMS	Fri, Aug 20, 2021	42.44	42.72	42.44	42.55
2227	NASDAQ	FEMS	Thu, Aug 19, 2021	42.24	42.54	42.19	42.51
2226	NASDAQ	FEMS	Wed, Aug 18, 2021	43.28	43.50	43.21	43.21
2225	NASDAQ	FEMS	Tue, Aug 17, 2021	43.10	43.10	42.59	42.85
2224	NASDAQ	FEMS	Mon, Aug 16, 2021	43.95	43.95	43.71	43.78
2223	NASDAQ	FEMS	Fri, Aug 13, 2021	44.23	44.28	43.96	44.25
2222	NASDAQ	FEMS	Thu, Aug 12, 2021	44.27	44.30	44.20	44.26
2221	NASDAQ	FEMS	Wed, Aug 11, 2021	44.37	44.37	44.00	44.13
2220	NASDAQ	FEMS	Tue, Aug 10, 2021	44.16	44.26	44.03	44.16
2219	NASDAQ	FEMS	Mon, Aug 9, 2021	44.28	44.28	44.03	44.10
2218	NASDAQ	FEMS	Fri, Aug 6, 2021	44.25	44.29	44.06	44.18
2217	NASDAQ	FEMS	Thu, Aug 5, 2021	44.75	44.76	44.48	44.54
2216	NASDAQ	FEMS	Wed, Aug 4, 2021	45.04	45.07	44.66	44.77
2215	NASDAQ	FEMS	Tue, Aug 3, 2021	44.66	44.78	44.31	44.74
2214	NASDAQ	FEMS	Mon, Aug 2, 2021	44.92	45.07	44.67	44.67
2213	NASDAQ	FEMS	Fri, Jul 30, 2021	44.51	44.52	44.21	44.23
2212	NASDAQ	FEMS	Thu, Jul 29, 2021	44.70	44.74	44.50	44.66
2211	NASDAQ	FEMS	Wed, Jul 28, 2021	43.90	44.25	43.55	44.11
2210	NASDAQ	FEMS	Tue, Jul 27, 2021	44.00	44.00	43.48	43.56
2209	NASDAQ	FEMS	Mon, Jul 26, 2021	44.86	45.09	44.86	45.02
2208	NASDAQ	FEMS	Fri, Jul 23, 2021	45.32	45.38	45.10	45.23
2207	NASDAQ	FEMS	Thu, Jul 22, 2021	45.57	45.57	45.35	45.48
2206	NASDAQ	FEMS	Wed, Jul 21, 2021	44.79	45.31	44.79	45.20
2205	NASDAQ	FEMS	Tue, Jul 20, 2021	44.59	45.25	44.45	45.18
2204	NASDAQ	FEMS	Mon, Jul 19, 2021	45.39	45.39	45.06	45.26
2203	NASDAQ	FEMS	Fri, Jul 16, 2021	46.22	46.36	46.04	46.11
2202	NASDAQ	FEMS	Thu, Jul 15, 2021	46.41	46.54	46.19	46.31
2201	NASDAQ	FEMS	Wed, Jul 14, 2021	46.06	46.11	45.85	46.04
2200	NASDAQ	FEMS	Tue, Jul 13, 2021	45.94	45.98	45.63	45.71
2199	NASDAQ	FEMS	Mon, Jul 12, 2021	46.34	46.45	46.34	46.45
2198	NASDAQ	FEMS	Fri, Jul 9, 2021	46.00	46.45	46.00	46.32
2197	NASDAQ	FEMS	Thu, Jul 8, 2021	45.95	46.17	45.85	46.04
2196	NASDAQ	FEMS	Wed, Jul 7, 2021	46.40	46.50	46.05	46.49
2195	NASDAQ	FEMS	Tue, Jul 6, 2021	46.73	46.73	46.36	46.47
2194	NASDAQ	FEMS	Fri, Jul 2, 2021	46.77	46.99	46.64	46.86
2193	NASDAQ	FEMS	Thu, Jul 1, 2021	46.91	46.91	46.47	46.68
2192	NASDAQ	FEMS	Wed, Jun 30, 2021	46.68	46.80	46.47	46.64
2191	NASDAQ	FEMS	Tue, Jun 29, 2021	46.54	46.71	46.25	46.71
2190	NASDAQ	FEMS	Mon, Jun 28, 2021	46.93	46.99	46.68	46.82
2189	NASDAQ	FEMS	Fri, Jun 25, 2021	46.81	46.81	46.46	46.56
2188	NASDAQ	FEMS	Thu, Jun 24, 2021	46.52	46.62	46.48	46.59
2187	NASDAQ	FEMS	Wed, Jun 23, 2021	46.77	46.84	46.53	46.60
2186	NASDAQ	FEMS	Tue, Jun 22, 2021	46.45	46.82	46.38	46.77
2185	NASDAQ	FEMS	Mon, Jun 21, 2021	46.39	46.82	46.34	46.71
2184	NASDAQ	FEMS	Fri, Jun 18, 2021	46.52	46.62	46.33	46.37
2183	NASDAQ	FEMS	Thu, Jun 17, 2021	46.75	46.93	46.49	46.68
2182	NASDAQ	FEMS	Wed, Jun 16, 2021	46.98	47.02	46.36	46.59
2181	NASDAQ	FEMS	Tue, Jun 15, 2021	47.09	47.20	46.94	47.15
2180	NASDAQ	FEMS	Mon, Jun 14, 2021	47.08	47.30	47.08	47.13
2179	NASDAQ	FEMS	Fri, Jun 11, 2021	47.30	47.40	46.97	47.03
2178	NASDAQ	FEMS	Thu, Jun 10, 2021	47.01	47.31	47.01	47.28
2177	NASDAQ	FEMS	Wed, Jun 9, 2021	47.11	47.11	46.86	46.92
2176	NASDAQ	FEMS	Tue, Jun 8, 2021	47.14	47.14	46.85	46.99
2175	NASDAQ	FEMS	Mon, Jun 7, 2021	47.13	47.27	47.01	47.19
2174	NASDAQ	FEMS	Fri, Jun 4, 2021	47.42	47.60	47.21	47.60
2173	NASDAQ	FEMS	Thu, Jun 3, 2021	47.01	50.00	46.81	50.00
2172	NASDAQ	FEMS	Wed, Jun 2, 2021	47.16	47.38	46.85	47.19
2171	NASDAQ	FEMS	Tue, Jun 1, 2021	47.14	47.25	46.93	47.07
2170	NASDAQ	FEMS	Fri, May 28, 2021	46.12	46.57	46.06	46.32
2169	NASDAQ	FEMS	Thu, May 27, 2021	46.00	46.18	45.88	46.05
2168	NASDAQ	FEMS	Wed, May 26, 2021	45.46	45.69	45.33	45.61
2167	NASDAQ	FEMS	Tue, May 25, 2021	45.24	45.24	44.90	45.05
2166	NASDAQ	FEMS	Mon, May 24, 2021	44.85	45.09	44.82	45.01
2165	NASDAQ	FEMS	Fri, May 21, 2021	44.58	44.78	44.26	44.37
2164	NASDAQ	FEMS	Thu, May 20, 2021	44.41	44.48	44.15	44.41
2163	NASDAQ	FEMS	Wed, May 19, 2021	44.15	44.74	44.15	44.46
2162	NASDAQ	FEMS	Tue, May 18, 2021	44.49	44.63	44.31	44.31
2161	NASDAQ	FEMS	Mon, May 17, 2021	43.13	43.35	42.75	43.09
2160	NASDAQ	FEMS	Fri, May 14, 2021	43.87	43.96	43.50	43.60
2159	NASDAQ	FEMS	Thu, May 13, 2021	43.74	43.94	43.45	43.60
2158	NASDAQ	FEMS	Wed, May 12, 2021	44.18	44.48	43.50	43.70
2157	NASDAQ	FEMS	Tue, May 11, 2021	44.85	45.40	44.85	45.11
2156	NASDAQ	FEMS	Mon, May 10, 2021	46.39	46.42	46.01	46.01
2155	NASDAQ	FEMS	Fri, May 7, 2021	46.01	46.30	45.89	46.22
2154	NASDAQ	FEMS	Thu, May 6, 2021	45.36	45.53	45.25	45.41
2153	NASDAQ	FEMS	Wed, May 5, 2021	44.96	45.34	44.93	45.23
2152	NASDAQ	FEMS	Tue, May 4, 2021	44.87	44.87	44.58	44.74
2151	NASDAQ	FEMS	Mon, May 3, 2021	45.35	45.59	45.30	45.44
2150	NASDAQ	FEMS	Fri, Apr 30, 2021	46.07	46.07	45.58	45.61
2149	NASDAQ	FEMS	Thu, Apr 29, 2021	46.36	46.36	45.90	46.22
2148	NASDAQ	FEMS	Wed, Apr 28, 2021	45.85	46.05	45.65	45.87
2147	NASDAQ	FEMS	Tue, Apr 27, 2021	45.72	45.83	45.34	45.41
2146	NASDAQ	FEMS	Mon, Apr 26, 2021	45.45	45.45	45.23	45.30
2145	NASDAQ	FEMS	Fri, Apr 23, 2021	44.96	45.18	44.78	45.18
2144	NASDAQ	FEMS	Thu, Apr 22, 2021	44.89	44.96	44.69	44.87
2143	NASDAQ	FEMS	Wed, Apr 21, 2021	44.69	45.21	44.69	44.98
2142	NASDAQ	FEMS	Tue, Apr 20, 2021	44.92	44.93	44.67	44.75
2141	NASDAQ	FEMS	Mon, Apr 19, 2021	44.65	45.08	44.65	44.86
2140	NASDAQ	FEMS	Fri, Apr 16, 2021	44.49	44.64	44.34	44.53
2139	NASDAQ	FEMS	Thu, Apr 15, 2021	44.16	44.36	44.05	44.32
2138	NASDAQ	FEMS	Wed, Apr 14, 2021	43.76	44.10	43.76	43.93
2137	NASDAQ	FEMS	Tue, Apr 13, 2021	43.70	43.84	43.54	43.79
2136	NASDAQ	FEMS	Mon, Apr 12, 2021	43.74	43.86	43.70	43.70
2135	NASDAQ	FEMS	Fri, Apr 9, 2021	43.88	44.13	43.86	44.05
2134	NASDAQ	FEMS	Thu, Apr 8, 2021	44.52	44.68	44.44	44.50
2133	NASDAQ	FEMS	Wed, Apr 7, 2021	44.16	44.36	44.02	44.12
2132	NASDAQ	FEMS	Tue, Apr 6, 2021	44.06	44.41	44.06	44.19
2131	NASDAQ	FEMS	Mon, Apr 5, 2021	43.91	44.15	43.91	44.08
2130	NASDAQ	FEMS	Thu, Apr 1, 2021	43.70	44.03	43.70	43.85
2129	NASDAQ	FEMS	Wed, Mar 31, 2021	43.21	43.63	43.21	43.52
2128	NASDAQ	FEMS	Tue, Mar 30, 2021	43.11	43.37	43.11	43.26
2127	NASDAQ	FEMS	Mon, Mar 29, 2021	42.98	43.22	42.80	43.14
2126	NASDAQ	FEMS	Fri, Mar 26, 2021	42.83	43.14	42.73	43.09
2125	NASDAQ	FEMS	Thu, Mar 25, 2021	42.39	42.52	42.16	42.37
2124	NASDAQ	FEMS	Wed, Mar 24, 2021	43.23	43.37	42.87	42.92
2123	NASDAQ	FEMS	Tue, Mar 23, 2021	43.75	43.81	43.26	43.26
2122	NASDAQ	FEMS	Mon, Mar 22, 2021	44.01	44.11	43.98	44.07
2121	NASDAQ	FEMS	Fri, Mar 19, 2021	44.33	44.86	44.20	44.73
2120	NASDAQ	FEMS	Thu, Mar 18, 2021	44.64	44.88	44.50	44.50
2119	NASDAQ	FEMS	Wed, Mar 17, 2021	44.45	44.96	44.15	44.82
2118	NASDAQ	FEMS	Tue, Mar 16, 2021	44.60	44.84	44.56	44.56
2117	NASDAQ	FEMS	Mon, Mar 15, 2021	44.04	44.24	43.97	44.22
2116	NASDAQ	FEMS	Fri, Mar 12, 2021	43.79	44.04	43.77	44.00
2115	NASDAQ	FEMS	Thu, Mar 11, 2021	43.83	44.34	43.77	44.26
2114	NASDAQ	FEMS	Wed, Mar 10, 2021	43.07	43.31	42.96	43.20
2113	NASDAQ	FEMS	Tue, Mar 9, 2021	42.71	42.92	42.49	42.85
2112	NASDAQ	FEMS	Mon, Mar 8, 2021	42.85	42.85	42.26	42.37
2111	NASDAQ	FEMS	Fri, Mar 5, 2021	43.56	43.71	43.21	43.71
2110	NASDAQ	FEMS	Thu, Mar 4, 2021	44.20	44.34	43.47	43.58
2109	NASDAQ	FEMS	Wed, Mar 3, 2021	44.08	44.43	44.00	44.14
2108	NASDAQ	FEMS	Tue, Mar 2, 2021	44.19	44.19	43.81	44.05
2107	NASDAQ	FEMS	Mon, Mar 1, 2021	44.23	44.68	44.10	44.42
2106	NASDAQ	FEMS	Fri, Feb 26, 2021	43.93	43.93	43.00	43.32
2105	NASDAQ	FEMS	Thu, Feb 25, 2021	44.74	44.79	43.73	43.73
2104	NASDAQ	FEMS	Wed, Feb 24, 2021	43.90	44.40	43.90	44.21
2103	NASDAQ	FEMS	Tue, Feb 23, 2021	44.34	44.75	44.27	44.74
2102	NASDAQ	FEMS	Mon, Feb 22, 2021	44.57	44.97	44.53	44.59
2101	NASDAQ	FEMS	Fri, Feb 19, 2021	45.05	45.20	44.92	44.95
2100	NASDAQ	FEMS	Thu, Feb 18, 2021	44.65	44.65	44.31	44.63
2099	NASDAQ	FEMS	Wed, Feb 17, 2021	44.67	45.02	44.63	45.02
2098	NASDAQ	FEMS	Tue, Feb 16, 2021	44.63	44.82	44.50	44.50
2097	NASDAQ	FEMS	Fri, Feb 12, 2021	44.23	44.44	44.12	44.16
2096	NASDAQ	FEMS	Thu, Feb 11, 2021	44.25	44.36	44.08	44.10
2095	NASDAQ	FEMS	Wed, Feb 10, 2021	44.08	44.08	43.75	43.76
2094	NASDAQ	FEMS	Tue, Feb 9, 2021	43.64	43.99	43.64	43.87
2093	NASDAQ	FEMS	Mon, Feb 8, 2021	43.43	43.72	43.43	43.59
2092	NASDAQ	FEMS	Fri, Feb 5, 2021	43.16	43.32	43.12	43.19
2091	NASDAQ	FEMS	Thu, Feb 4, 2021	42.94	42.99	42.80	42.90
2090	NASDAQ	FEMS	Wed, Feb 3, 2021	42.61	42.86	42.54	42.72
2089	NASDAQ	FEMS	Tue, Feb 2, 2021	42.57	42.57	42.31	42.41
2088	NASDAQ	FEMS	Mon, Feb 1, 2021	41.50	41.72	41.27	41.61
2087	NASDAQ	FEMS	Fri, Jan 29, 2021	41.27	41.35	40.77	40.95
2086	NASDAQ	FEMS	Thu, Jan 28, 2021	41.34	41.73	41.30	41.56
2085	NASDAQ	FEMS	Wed, Jan 27, 2021	41.72	41.95	41.39	41.50
2084	NASDAQ	FEMS	Tue, Jan 26, 2021	42.42	42.50	42.25	42.49
2083	NASDAQ	FEMS	Mon, Jan 25, 2021	42.64	42.64	42.14	42.41
2082	NASDAQ	FEMS	Fri, Jan 22, 2021	42.39	42.61	42.22	42.58
2081	NASDAQ	FEMS	Thu, Jan 21, 2021	43.00	43.00	42.70	42.86
2080	NASDAQ	FEMS	Wed, Jan 20, 2021	42.90	43.02	42.70	43.01
2079	NASDAQ	FEMS	Tue, Jan 19, 2021	42.81	42.81	42.45	42.64
2078	NASDAQ	FEMS	Fri, Jan 15, 2021	42.08	42.32	42.00	42.15
2077	NASDAQ	FEMS	Thu, Jan 14, 2021	42.73	43.12	42.73	42.87
2076	NASDAQ	FEMS	Wed, Jan 13, 2021	42.45	42.63	42.31	42.47
2075	NASDAQ	FEMS	Tue, Jan 12, 2021	41.96	42.26	41.96	42.20
2074	NASDAQ	FEMS	Mon, Jan 11, 2021	41.86	42.18	41.84	41.95
2073	NASDAQ	FEMS	Fri, Jan 8, 2021	42.58	42.59	42.13	42.43
2072	NASDAQ	FEMS	Thu, Jan 7, 2021	41.89	42.13	41.76	42.13
2071	NASDAQ	FEMS	Wed, Jan 6, 2021	41.42	41.91	41.42	41.60
2070	NASDAQ	FEMS	Tue, Jan 5, 2021	41.33	41.90	41.33	41.64
2069	NASDAQ	FEMS	Mon, Jan 4, 2021	41.77	41.99	41.16	41.17
2068	NASDAQ	FEMS	Thu, Dec 31, 2020	41.20	41.20	40.68	41.09
2067	NASDAQ	FEMS	Wed, Dec 30, 2020	41.16	41.27	41.01	41.15
2066	NASDAQ	FEMS	Tue, Dec 29, 2020	40.82	41.11	40.82	40.85
2065	NASDAQ	FEMS	Mon, Dec 28, 2020	40.80	40.80	40.46	40.46
2064	NASDAQ	FEMS	Thu, Dec 24, 2020	39.88	39.90	39.85	39.90
2063	NASDAQ	FEMS	Wed, Dec 23, 2020	39.70	39.91	39.70	39.90
2062	NASDAQ	FEMS	Tue, Dec 22, 2020	39.47	39.47	39.18	39.19
2061	NASDAQ	FEMS	Mon, Dec 21, 2020	39.41	40.07	39.41	39.96
2060	NASDAQ	FEMS	Fri, Dec 18, 2020	40.43	40.50	40.41	40.46
2059	NASDAQ	FEMS	Thu, Dec 17, 2020	40.11	40.50	40.11	40.43
2058	NASDAQ	FEMS	Wed, Dec 16, 2020	40.09	40.25	40.08	40.21
2057	NASDAQ	FEMS	Tue, Dec 15, 2020	39.42	39.86	39.42	39.75
2056	NASDAQ	FEMS	Mon, Dec 14, 2020	39.58	39.58	39.42	39.46
2055	NASDAQ	FEMS	Fri, Dec 11, 2020	39.11	39.38	39.11	39.32
2054	NASDAQ	FEMS	Thu, Dec 10, 2020	38.86	39.52	38.86	39.52
2053	NASDAQ	FEMS	Wed, Dec 9, 2020	39.37	39.49	38.91	39.00
2052	NASDAQ	FEMS	Tue, Dec 8, 2020	39.32	39.50	39.32	39.50
2051	NASDAQ	FEMS	Mon, Dec 7, 2020	39.37	39.48	39.20	39.27
2050	NASDAQ	FEMS	Fri, Dec 4, 2020	38.84	39.19	38.80	39.14
2049	NASDAQ	FEMS	Thu, Dec 3, 2020	38.91	39.17	38.77	38.91
2048	NASDAQ	FEMS	Wed, Dec 2, 2020	38.37	38.61	38.37	38.56
2047	NASDAQ	FEMS	Tue, Dec 1, 2020	38.42	38.54	38.27	38.43
2046	NASDAQ	FEMS	Mon, Nov 30, 2020	38.02	38.02	37.78	37.84
2045	NASDAQ	FEMS	Fri, Nov 27, 2020	38.05	38.21	38.05	38.10
2044	NASDAQ	FEMS	Wed, Nov 25, 2020	37.34	37.62	37.34	37.59
2043	NASDAQ	FEMS	Tue, Nov 24, 2020	37.32	37.70	37.30	37.56
2042	NASDAQ	FEMS	Mon, Nov 23, 2020	37.16	37.16	37.02	37.10
2041	NASDAQ	FEMS	Fri, Nov 20, 2020	36.98	37.09	36.98	37.01
2040	NASDAQ	FEMS	Thu, Nov 19, 2020	36.75	36.95	36.75	36.90
2039	NASDAQ	FEMS	Wed, Nov 18, 2020	36.57	36.84	36.52	36.56
2038	NASDAQ	FEMS	Tue, Nov 17, 2020	36.26	36.56	36.26	36.43
2037	NASDAQ	FEMS	Mon, Nov 16, 2020	36.19	36.50	36.19	36.40
2036	NASDAQ	FEMS	Fri, Nov 13, 2020	35.88	36.00	35.85	35.96
2035	NASDAQ	FEMS	Thu, Nov 12, 2020	35.90	35.93	35.47	35.47
2034	NASDAQ	FEMS	Wed, Nov 11, 2020	35.54	36.04	35.54	35.85
2033	NASDAQ	FEMS	Tue, Nov 10, 2020	35.20	35.51	35.20	35.38
2032	NASDAQ	FEMS	Mon, Nov 9, 2020	36.18	36.18	35.63	35.83
2031	NASDAQ	FEMS	Fri, Nov 6, 2020	34.55	35.00	34.55	34.95
2030	NASDAQ	FEMS	Thu, Nov 5, 2020	34.54	34.77	34.36	34.56
2029	NASDAQ	FEMS	Wed, Nov 4, 2020	33.44	33.93	33.44	33.79
2028	NASDAQ	FEMS	Tue, Nov 3, 2020	33.26	33.42	33.19	33.24
2027	NASDAQ	FEMS	Mon, Nov 2, 2020	32.70	32.73	32.50	32.62
2026	NASDAQ	FEMS	Fri, Oct 30, 2020	32.71	32.71	32.36	32.47
2025	NASDAQ	FEMS	Thu, Oct 29, 2020	32.93	33.05	32.75	32.95
2024	NASDAQ	FEMS	Wed, Oct 28, 2020	33.21	33.21	32.81	32.81
2023	NASDAQ	FEMS	Tue, Oct 27, 2020	33.91	33.98	33.76	33.76
2022	NASDAQ	FEMS	Mon, Oct 26, 2020	34.01	34.25	33.87	33.97
2021	NASDAQ	FEMS	Fri, Oct 23, 2020	34.40	34.49	34.30	34.44
2020	NASDAQ	FEMS	Thu, Oct 22, 2020	34.34	34.49	34.27	34.44
2019	NASDAQ	FEMS	Wed, Oct 21, 2020	34.53	34.65	34.48	34.50
2018	NASDAQ	FEMS	Tue, Oct 20, 2020	34.34	34.62	34.34	34.46
2017	NASDAQ	FEMS	Mon, Oct 19, 2020	34.26	34.36	34.03	34.08
2016	NASDAQ	FEMS	Fri, Oct 16, 2020	34.18	34.20	34.09	34.13
2015	NASDAQ	FEMS	Thu, Oct 15, 2020	33.89	34.13	33.89	34.13
2014	NASDAQ	FEMS	Wed, Oct 14, 2020	34.50	34.70	34.43	34.55
2013	NASDAQ	FEMS	Tue, Oct 13, 2020	34.55	34.55	34.28	34.38
2012	NASDAQ	FEMS	Mon, Oct 12, 2020	34.77	34.84	34.70	34.72
2011	NASDAQ	FEMS	Fri, Oct 9, 2020	34.61	34.87	34.61	34.82
2010	NASDAQ	FEMS	Thu, Oct 8, 2020	34.30	34.64	34.29	34.49
2009	NASDAQ	FEMS	Wed, Oct 7, 2020	34.35	34.43	34.28	34.33
2008	NASDAQ	FEMS	Tue, Oct 6, 2020	34.47	34.47	34.16	34.18
2007	NASDAQ	FEMS	Mon, Oct 5, 2020	34.00	34.29	34.00	34.19
2006	NASDAQ	FEMS	Fri, Oct 2, 2020	33.90	33.99	33.65	33.77
2005	NASDAQ	FEMS	Thu, Oct 1, 2020	33.77	33.97	33.63	33.97
2004	NASDAQ	FEMS	Wed, Sep 30, 2020	33.50	33.72	33.38	33.58
2003	NASDAQ	FEMS	Tue, Sep 29, 2020	33.26	33.36	33.13	33.36
2002	NASDAQ	FEMS	Mon, Sep 28, 2020	33.42	33.49	33.30	33.38
2001	NASDAQ	FEMS	Fri, Sep 25, 2020	32.67	32.90	32.64	32.90
2000	NASDAQ	FEMS	Thu, Sep 24, 2020	32.83	33.27	32.79	33.13
1999	NASDAQ	FEMS	Wed, Sep 23, 2020	33.93	33.95	33.38	33.41
1998	NASDAQ	FEMS	Tue, Sep 22, 2020	34.12	34.15	33.92	34.03
1997	NASDAQ	FEMS	Mon, Sep 21, 2020	34.28	34.30	33.89	34.28
1996	NASDAQ	FEMS	Fri, Sep 18, 2020	35.29	35.29	34.94	35.05
1995	NASDAQ	FEMS	Thu, Sep 17, 2020	35.10	35.26	35.10	35.23
1994	NASDAQ	FEMS	Wed, Sep 16, 2020	35.56	35.60	35.23	35.33
1993	NASDAQ	FEMS	Tue, Sep 15, 2020	35.25	35.34	35.05	35.05
1992	NASDAQ	FEMS	Mon, Sep 14, 2020	34.82	35.11	34.82	34.99
1991	NASDAQ	FEMS	Fri, Sep 11, 2020	34.44	34.53	34.26	34.33
1990	NASDAQ	FEMS	Thu, Sep 10, 2020	34.61	34.61	34.05	34.08
1989	NASDAQ	FEMS	Wed, Sep 9, 2020	34.85	34.97	34.67	34.80
1988	NASDAQ	FEMS	Tue, Sep 8, 2020	34.49	34.58	34.22	34.41
1987	NASDAQ	FEMS	Fri, Sep 4, 2020	34.92	34.95	34.52	34.84
1986	NASDAQ	FEMS	Thu, Sep 3, 2020	35.11	35.11	34.47	34.80
1985	NASDAQ	FEMS	Wed, Sep 2, 2020	35.47	35.47	35.11	35.35
1984	NASDAQ	FEMS	Tue, Sep 1, 2020	35.58	35.63	35.03	35.57
1983	NASDAQ	FEMS	Mon, Aug 31, 2020	35.50	35.68	35.20	35.35
1982	NASDAQ	FEMS	Fri, Aug 28, 2020	35.70	36.04	35.70	36.00
1981	NASDAQ	FEMS	Thu, Aug 27, 2020	35.58	35.58	35.24	35.37
1980	NASDAQ	FEMS	Wed, Aug 26, 2020	35.73	35.84	35.59	35.74
1979	NASDAQ	FEMS	Tue, Aug 25, 2020	35.82	35.82	35.53	35.70
1978	NASDAQ	FEMS	Mon, Aug 24, 2020	36.03	36.03	35.75	35.82
1977	NASDAQ	FEMS	Fri, Aug 21, 2020	35.41	35.65	35.33	35.54
1976	NASDAQ	FEMS	Thu, Aug 20, 2020	35.20	35.48	35.10	35.43
1975	NASDAQ	FEMS	Wed, Aug 19, 2020	35.68	35.96	35.62	35.62
1974	NASDAQ	FEMS	Tue, Aug 18, 2020	35.69	35.80	35.56	35.61
1973	NASDAQ	FEMS	Mon, Aug 17, 2020	35.23	35.46	35.09	35.32
1972	NASDAQ	FEMS	Fri, Aug 14, 2020	35.29	35.35	35.15	35.32
1971	NASDAQ	FEMS	Thu, Aug 13, 2020	35.29	35.44	35.06	35.13
1970	NASDAQ	FEMS	Wed, Aug 12, 2020	35.35	35.49	35.32	35.32
1969	NASDAQ	FEMS	Tue, Aug 11, 2020	35.53	35.74	35.42	35.57
1968	NASDAQ	FEMS	Mon, Aug 10, 2020	35.09	35.22	35.01	35.19
1967	NASDAQ	FEMS	Fri, Aug 7, 2020	35.04	35.23	35.00	35.12
1966	NASDAQ	FEMS	Thu, Aug 6, 2020	35.45	35.55	35.32	35.42
1965	NASDAQ	FEMS	Wed, Aug 5, 2020	35.94	36.03	35.85	35.93
1964	NASDAQ	FEMS	Tue, Aug 4, 2020	35.03	35.52	35.03	35.52
1963	NASDAQ	FEMS	Mon, Aug 3, 2020	34.82	35.00	34.82	34.92
1962	NASDAQ	FEMS	Fri, Jul 31, 2020	34.90	34.90	34.53	34.71
1961	NASDAQ	FEMS	Thu, Jul 30, 2020	35.03	35.03	34.64	34.87
1960	NASDAQ	FEMS	Wed, Jul 29, 2020	35.18	35.41	35.12	35.36
1959	NASDAQ	FEMS	Tue, Jul 28, 2020	35.41	35.41	35.05	35.05
1958	NASDAQ	FEMS	Mon, Jul 27, 2020	35.42	35.74	35.42	35.61
1957	NASDAQ	FEMS	Fri, Jul 24, 2020	35.19	35.57	35.19	35.50
1956	NASDAQ	FEMS	Thu, Jul 23, 2020	35.85	35.87	35.53	35.63
1955	NASDAQ	FEMS	Wed, Jul 22, 2020	35.89	36.04	35.73	35.84
1954	NASDAQ	FEMS	Tue, Jul 21, 2020	36.30	36.30	36.01	36.06
1953	NASDAQ	FEMS	Mon, Jul 20, 2020	35.85	36.18	35.85	36.14
1952	NASDAQ	FEMS	Fri, Jul 17, 2020	35.41	35.55	35.32	35.51
1951	NASDAQ	FEMS	Thu, Jul 16, 2020	35.09	35.29	35.05	35.17
1950	NASDAQ	FEMS	Wed, Jul 15, 2020	35.74	35.74	35.44	35.59
1949	NASDAQ	FEMS	Tue, Jul 14, 2020	35.34	35.77	35.14	35.56
1948	NASDAQ	FEMS	Mon, Jul 13, 2020	35.84	36.19	35.50	35.51
1947	NASDAQ	FEMS	Fri, Jul 10, 2020	35.02	35.25	34.92	35.03
1946	NASDAQ	FEMS	Thu, Jul 9, 2020	35.64	35.80	35.02	35.24
1945	NASDAQ	FEMS	Wed, Jul 8, 2020	35.08	35.38	35.08	35.31
1944	NASDAQ	FEMS	Tue, Jul 7, 2020	34.60	35.02	34.60	34.82
1943	NASDAQ	FEMS	Mon, Jul 6, 2020	35.00	35.20	35.00	35.10
1942	NASDAQ	FEMS	Thu, Jul 2, 2020	33.69	34.02	33.69	33.78
1941	NASDAQ	FEMS	Wed, Jul 1, 2020	32.67	33.13	32.67	32.96
1940	NASDAQ	FEMS	Tue, Jun 30, 2020	32.62	32.62	32.36	32.57
1939	NASDAQ	FEMS	Mon, Jun 29, 2020	32.45	32.51	32.22	32.46
1938	NASDAQ	FEMS	Fri, Jun 26, 2020	32.28	32.28	32.01	32.21
1937	NASDAQ	FEMS	Thu, Jun 25, 2020	32.20	32.48	32.14	32.48
1936	NASDAQ	FEMS	Wed, Jun 24, 2020	33.01	33.01	32.54	32.56
1935	NASDAQ	FEMS	Tue, Jun 23, 2020	33.40	33.44	33.22	33.22
1934	NASDAQ	FEMS	Mon, Jun 22, 2020	33.32	33.43	33.14	33.30
1933	NASDAQ	FEMS	Fri, Jun 19, 2020	33.23	33.28	32.78	32.84
1932	NASDAQ	FEMS	Thu, Jun 18, 2020	32.69	32.86	32.66	32.70
1931	NASDAQ	FEMS	Wed, Jun 17, 2020	32.61	32.79	32.61	32.63
1930	NASDAQ	FEMS	Tue, Jun 16, 2020	32.98	33.09	32.47	32.47
1929	NASDAQ	FEMS	Mon, Jun 15, 2020	31.65	32.48	31.65	32.25
1928	NASDAQ	FEMS	Fri, Jun 12, 2020	32.62	32.80	32.20	32.55
1927	NASDAQ	FEMS	Thu, Jun 11, 2020	32.60	32.76	31.74	31.78
1926	NASDAQ	FEMS	Wed, Jun 10, 2020	33.39	33.60	33.23	33.50
1925	NASDAQ	FEMS	Tue, Jun 9, 2020	33.40	33.60	33.18	33.49
1924	NASDAQ	FEMS	Mon, Jun 8, 2020	33.43	33.83	33.28	33.83
1923	NASDAQ	FEMS	Fri, Jun 5, 2020	33.11	33.45	33.10	33.18
1922	NASDAQ	FEMS	Thu, Jun 4, 2020	32.31	32.31	31.99	32.01
1921	NASDAQ	FEMS	Wed, Jun 3, 2020	32.19	32.60	32.19	32.60
1920	NASDAQ	FEMS	Tue, Jun 2, 2020	31.37	31.82	31.37	31.71
1919	NASDAQ	FEMS	Mon, Jun 1, 2020	30.38	30.83	30.38	30.81
1918	NASDAQ	FEMS	Fri, May 29, 2020	29.63	29.99	29.58	29.94
1917	NASDAQ	FEMS	Thu, May 28, 2020	29.95	30.00	29.59	29.63
1916	NASDAQ	FEMS	Wed, May 27, 2020	29.88	29.97	29.57	29.97
1915	NASDAQ	FEMS	Tue, May 26, 2020	29.90	30.00	29.59	29.67
1914	NASDAQ	FEMS	Fri, May 22, 2020	28.83	28.92	28.66	28.92
1913	NASDAQ	FEMS	Thu, May 21, 2020	29.15	29.29	29.06	29.11
1912	NASDAQ	FEMS	Wed, May 20, 2020	29.00	29.23	28.97	29.03
1911	NASDAQ	FEMS	Tue, May 19, 2020	28.96	29.12	28.71	28.75
1910	NASDAQ	FEMS	Mon, May 18, 2020	28.50	29.01	28.44	28.88
1909	NASDAQ	FEMS	Fri, May 15, 2020	27.82	27.99	27.71	27.83
1908	NASDAQ	FEMS	Thu, May 14, 2020	27.52	28.02	27.46	28.00
1907	NASDAQ	FEMS	Wed, May 13, 2020	28.29	28.29	27.72	27.83
1906	NASDAQ	FEMS	Tue, May 12, 2020	28.11	28.40	27.92	27.92
1905	NASDAQ	FEMS	Mon, May 11, 2020	27.84	27.90	27.73	27.74
1904	NASDAQ	FEMS	Fri, May 8, 2020	27.74	27.98	27.74	27.87
1903	NASDAQ	FEMS	Thu, May 7, 2020	27.57	27.65	27.33	27.44
1902	NASDAQ	FEMS	Wed, May 6, 2020	27.54	27.54	27.09	27.11
1901	NASDAQ	FEMS	Tue, May 5, 2020	27.64	27.73	27.38	27.41
1900	NASDAQ	FEMS	Mon, May 4, 2020	27.08	27.38	27.08	27.37
1899	NASDAQ	FEMS	Fri, May 1, 2020	27.05	27.12	26.71	26.75
1898	NASDAQ	FEMS	Thu, Apr 30, 2020	28.05	28.21	27.59	27.65
1897	NASDAQ	FEMS	Wed, Apr 29, 2020	28.00	28.45	28.00	28.35
1896	NASDAQ	FEMS	Tue, Apr 28, 2020	27.76	27.77	27.37	27.48
1895	NASDAQ	FEMS	Mon, Apr 27, 2020	27.27	27.52	27.17	27.47
1894	NASDAQ	FEMS	Fri, Apr 24, 2020	26.96	26.99	26.64	26.82
1893	NASDAQ	FEMS	Thu, Apr 23, 2020	27.07	27.33	26.83	26.95
1892	NASDAQ	FEMS	Wed, Apr 22, 2020	27.01	27.01	26.83	26.86
1891	NASDAQ	FEMS	Tue, Apr 21, 2020	26.33	26.56	26.22	26.49
1890	NASDAQ	FEMS	Mon, Apr 20, 2020	27.12	27.47	27.06	27.10
1889	NASDAQ	FEMS	Fri, Apr 17, 2020	27.36	27.36	27.09	27.29
1888	NASDAQ	FEMS	Thu, Apr 16, 2020	26.86	27.09	26.80	26.83
1887	NASDAQ	FEMS	Wed, Apr 15, 2020	26.92	27.03	26.86	26.94
1886	NASDAQ	FEMS	Tue, Apr 14, 2020	27.65	27.84	27.50	27.57
1885	NASDAQ	FEMS	Mon, Apr 13, 2020	26.76	26.91	26.59	26.87
1884	NASDAQ	FEMS	Thu, Apr 9, 2020	26.86	27.16	26.48	26.59
1883	NASDAQ	FEMS	Wed, Apr 8, 2020	26.08	26.56	26.01	26.48
1882	NASDAQ	FEMS	Tue, Apr 7, 2020	26.52	26.83	25.82	25.88
1881	NASDAQ	FEMS	Mon, Apr 6, 2020	25.16	25.63	25.14	25.57
1880	NASDAQ	FEMS	Fri, Apr 3, 2020	24.86	24.91	24.19	24.32
1879	NASDAQ	FEMS	Thu, Apr 2, 2020	24.56	25.05	24.32	24.85
1878	NASDAQ	FEMS	Wed, Apr 1, 2020	24.48	24.69	24.17	24.20
1877	NASDAQ	FEMS	Tue, Mar 31, 2020	25.31	25.46	24.93	24.99
1876	NASDAQ	FEMS	Mon, Mar 30, 2020	25.06	25.18	24.73	25.00
1875	NASDAQ	FEMS	Fri, Mar 27, 2020	24.87	25.15	24.68	24.79
1874	NASDAQ	FEMS	Thu, Mar 26, 2020	25.43	26.13	25.43	26.12
1873	NASDAQ	FEMS	Wed, Mar 25, 2020	24.60	25.66	24.54	25.38
1872	NASDAQ	FEMS	Tue, Mar 24, 2020	24.02	24.34	23.86	24.12
1871	NASDAQ	FEMS	Mon, Mar 23, 2020	22.92	22.94	22.34	22.61
1870	NASDAQ	FEMS	Fri, Mar 20, 2020	23.81	23.92	22.82	22.91
1869	NASDAQ	FEMS	Thu, Mar 19, 2020	22.27	22.94	21.98	22.78
1868	NASDAQ	FEMS	Wed, Mar 18, 2020	23.05	23.66	22.19	22.71
1867	NASDAQ	FEMS	Tue, Mar 17, 2020	24.34	25.29	24.14	25.12
1866	NASDAQ	FEMS	Mon, Mar 16, 2020	22.80	25.60	22.80	24.50
1865	NASDAQ	FEMS	Fri, Mar 13, 2020	28.80	28.80	26.70	28.35
1864	NASDAQ	FEMS	Thu, Mar 12, 2020	27.84	27.84	26.44	26.84
1863	NASDAQ	FEMS	Wed, Mar 11, 2020	31.48	31.58	30.34	30.86
1862	NASDAQ	FEMS	Tue, Mar 10, 2020	32.13	32.38	31.56	32.38
1861	NASDAQ	FEMS	Mon, Mar 9, 2020	31.80	31.92	31.10	31.30
1860	NASDAQ	FEMS	Fri, Mar 6, 2020	33.72	34.03	33.62	33.92
1859	NASDAQ	FEMS	Thu, Mar 5, 2020	35.00	35.19	34.35	34.51
1858	NASDAQ	FEMS	Wed, Mar 4, 2020	35.51	35.73	35.34	35.73
1857	NASDAQ	FEMS	Tue, Mar 3, 2020	35.32	35.99	35.02	35.23
1856	NASDAQ	FEMS	Mon, Mar 2, 2020	34.74	35.25	34.40	35.25
1855	NASDAQ	FEMS	Fri, Feb 28, 2020	34.17	34.46	33.25	34.35
1854	NASDAQ	FEMS	Thu, Feb 27, 2020	35.22	35.24	34.51	34.57
1853	NASDAQ	FEMS	Wed, Feb 26, 2020	36.27	36.46	35.80	36.00
1852	NASDAQ	FEMS	Tue, Feb 25, 2020	36.65	36.78	35.59	35.71
1851	NASDAQ	FEMS	Mon, Feb 24, 2020	36.56	36.64	36.30	36.45
1850	NASDAQ	FEMS	Fri, Feb 21, 2020	37.61	37.87	37.44	37.75
1849	NASDAQ	FEMS	Thu, Feb 20, 2020	37.75	37.83	37.36	37.49
1848	NASDAQ	FEMS	Wed, Feb 19, 2020	38.08	38.33	38.04	38.21
1847	NASDAQ	FEMS	Tue, Feb 18, 2020	37.79	38.03	37.79	37.94
1846	NASDAQ	FEMS	Fri, Feb 14, 2020	37.90	38.06	37.79	37.83
1845	NASDAQ	FEMS	Thu, Feb 13, 2020	37.74	38.11	37.71	37.88
1844	NASDAQ	FEMS	Wed, Feb 12, 2020	38.13	38.14	37.69	37.96
1843	NASDAQ	FEMS	Tue, Feb 11, 2020	37.34	37.65	37.34	37.54
1842	NASDAQ	FEMS	Mon, Feb 10, 2020	36.83	37.10	36.66	36.93
1841	NASDAQ	FEMS	Fri, Feb 7, 2020	37.48	37.48	37.05	37.12
1840	NASDAQ	FEMS	Thu, Feb 6, 2020	38.19	38.29	37.87	38.08
1839	NASDAQ	FEMS	Wed, Feb 5, 2020	38.38	38.38	38.00	38.04
1838	NASDAQ	FEMS	Tue, Feb 4, 2020	37.92	38.14	37.83	38.02
1837	NASDAQ	FEMS	Mon, Feb 3, 2020	36.97	37.12	36.76	37.05
1836	NASDAQ	FEMS	Fri, Jan 31, 2020	37.11	37.11	36.64	36.76
1835	NASDAQ	FEMS	Thu, Jan 30, 2020	37.46	37.47	36.71	37.37
1834	NASDAQ	FEMS	Wed, Jan 29, 2020	38.51	38.51	38.15	38.28
1833	NASDAQ	FEMS	Tue, Jan 28, 2020	38.22	38.70	38.10	38.33
1832	NASDAQ	FEMS	Mon, Jan 27, 2020	38.03	38.41	37.82	38.00
1831	NASDAQ	FEMS	Fri, Jan 24, 2020	39.61	39.71	39.35	39.40
1830	NASDAQ	FEMS	Thu, Jan 23, 2020	39.53	39.84	39.18	39.75
1829	NASDAQ	FEMS	Wed, Jan 22, 2020	39.95	40.10	39.81	39.81
1828	NASDAQ	FEMS	Tue, Jan 21, 2020	39.97	39.97	39.61	39.61
1827	NASDAQ	FEMS	Fri, Jan 17, 2020	40.36	40.44	40.11	40.36
1826	NASDAQ	FEMS	Thu, Jan 16, 2020	40.20	40.43	40.09	40.12
1825	NASDAQ	FEMS	Wed, Jan 15, 2020	40.20	40.25	39.86	39.96
1824	NASDAQ	FEMS	Tue, Jan 14, 2020	40.25	40.37	40.16	40.31
1823	NASDAQ	FEMS	Mon, Jan 13, 2020	39.92	40.23	39.92	40.18
1822	NASDAQ	FEMS	Fri, Jan 10, 2020	39.66	39.80	39.55	39.59
1821	NASDAQ	FEMS	Thu, Jan 9, 2020	39.41	39.54	39.33	39.38
1820	NASDAQ	FEMS	Wed, Jan 8, 2020	38.96	39.33	38.80	39.14
1819	NASDAQ	FEMS	Tue, Jan 7, 2020	39.10	39.20	38.99	39.15
1818	NASDAQ	FEMS	Mon, Jan 6, 2020	39.11	39.29	39.06	39.17
1817	NASDAQ	FEMS	Fri, Jan 3, 2020	39.67	39.78	39.56	39.56
1816	NASDAQ	FEMS	Thu, Jan 2, 2020	39.93	40.30	39.93	40.28
1815	NASDAQ	FEMS	Tue, Dec 31, 2019	39.46	39.53	39.29	39.52
1814	NASDAQ	FEMS	Mon, Dec 30, 2019	39.27	39.43	39.19	39.19
1813	NASDAQ	FEMS	Fri, Dec 27, 2019	38.79	39.03	38.65	39.01
1812	NASDAQ	FEMS	Thu, Dec 26, 2019	38.30	38.69	38.30	38.62
1811	NASDAQ	FEMS	Tue, Dec 24, 2019	38.03	38.27	37.96	38.16
1810	NASDAQ	FEMS	Mon, Dec 23, 2019	37.77	38.03	37.69	38.00
1809	NASDAQ	FEMS	Fri, Dec 20, 2019	37.87	37.94	37.74	37.93
1808	NASDAQ	FEMS	Thu, Dec 19, 2019	37.71	38.04	37.69	38.00
1807	NASDAQ	FEMS	Wed, Dec 18, 2019	37.92	37.92	37.74	37.82
1806	NASDAQ	FEMS	Tue, Dec 17, 2019	37.82	37.99	37.74	37.96
1805	NASDAQ	FEMS	Mon, Dec 16, 2019	37.84	38.06	37.83	37.93
1804	NASDAQ	FEMS	Fri, Dec 13, 2019	37.29	37.49	37.17	37.28
1803	NASDAQ	FEMS	Thu, Dec 12, 2019	37.69	38.27	37.69	38.11
1802	NASDAQ	FEMS	Wed, Dec 11, 2019	37.23	37.62	37.23	37.59
1801	NASDAQ	FEMS	Tue, Dec 10, 2019	37.05	37.18	36.98	37.09
1800	NASDAQ	FEMS	Mon, Dec 9, 2019	37.12	37.32	37.01	37.11
1799	NASDAQ	FEMS	Fri, Dec 6, 2019	36.93	37.14	36.93	37.10
1798	NASDAQ	FEMS	Thu, Dec 5, 2019	36.66	36.84	36.57	36.72
1797	NASDAQ	FEMS	Wed, Dec 4, 2019	36.42	36.66	36.42	36.53
1796	NASDAQ	FEMS	Tue, Dec 3, 2019	36.21	36.41	36.20	36.26
1795	NASDAQ	FEMS	Mon, Dec 2, 2019	36.20	36.30	36.09	36.21
1794	NASDAQ	FEMS	Fri, Nov 29, 2019	36.33	36.33	36.12	36.12
1793	NASDAQ	FEMS	Wed, Nov 27, 2019	36.62	36.62	36.28	36.57
1792	NASDAQ	FEMS	Tue, Nov 26, 2019	36.47	36.62	36.40	36.54
1791	NASDAQ	FEMS	Mon, Nov 25, 2019	36.47	36.67	36.47	36.51
1790	NASDAQ	FEMS	Fri, Nov 22, 2019	36.30	36.43	36.14	36.39
1789	NASDAQ	FEMS	Thu, Nov 21, 2019	36.35	36.40	36.11	36.29
1788	NASDAQ	FEMS	Wed, Nov 20, 2019	36.31	36.43	36.13	36.25
1787	NASDAQ	FEMS	Tue, Nov 19, 2019	36.45	36.50	36.31	36.41
1786	NASDAQ	FEMS	Mon, Nov 18, 2019	36.26	36.41	36.17	36.23
1785	NASDAQ	FEMS	Fri, Nov 15, 2019	36.04	36.20	36.04	36.06
1784	NASDAQ	FEMS	Thu, Nov 14, 2019	35.64	35.92	35.64	35.92
1783	NASDAQ	FEMS	Wed, Nov 13, 2019	35.87	35.91	35.74	35.82
1782	NASDAQ	FEMS	Tue, Nov 12, 2019	35.96	36.02	35.78	35.90
1781	NASDAQ	FEMS	Mon, Nov 11, 2019	35.93	36.17	35.90	36.10
1780	NASDAQ	FEMS	Fri, Nov 8, 2019	36.32	36.43	36.12	36.23
1779	NASDAQ	FEMS	Thu, Nov 7, 2019	36.50	36.74	36.50	36.56
1778	NASDAQ	FEMS	Wed, Nov 6, 2019	36.41	36.47	36.22	36.32
1777	NASDAQ	FEMS	Tue, Nov 5, 2019	36.45	36.48	36.27	36.38
1776	NASDAQ	FEMS	Mon, Nov 4, 2019	36.40	36.49	36.28	36.42
1775	NASDAQ	FEMS	Fri, Nov 1, 2019	35.81	36.12	35.81	36.12
1774	NASDAQ	FEMS	Thu, Oct 31, 2019	35.62	35.74	35.49	35.54
1773	NASDAQ	FEMS	Wed, Oct 30, 2019	35.65	35.96	35.56	35.96
1772	NASDAQ	FEMS	Tue, Oct 29, 2019	35.74	35.89	35.72	35.72
1771	NASDAQ	FEMS	Mon, Oct 28, 2019	35.88	36.07	35.88	36.03
1770	NASDAQ	FEMS	Fri, Oct 25, 2019	35.77	35.89	35.72	35.89
1769	NASDAQ	FEMS	Thu, Oct 24, 2019	35.90	35.94	35.77	35.82
1768	NASDAQ	FEMS	Wed, Oct 23, 2019	35.61	35.90	35.61	35.82
1767	NASDAQ	FEMS	Tue, Oct 22, 2019	35.53	35.72	35.44	35.62
1766	NASDAQ	FEMS	Mon, Oct 21, 2019	35.31	35.51	35.29	35.43
1765	NASDAQ	FEMS	Fri, Oct 18, 2019	35.10	35.36	35.07	35.18
1764	NASDAQ	FEMS	Thu, Oct 17, 2019	34.90	35.03	34.83	35.03
1763	NASDAQ	FEMS	Wed, Oct 16, 2019	34.46	34.71	34.45	34.67
1762	NASDAQ	FEMS	Tue, Oct 15, 2019	34.71	34.89	34.67	34.89
1761	NASDAQ	FEMS	Mon, Oct 14, 2019	34.58	34.59	34.45	34.45
1760	NASDAQ	FEMS	Fri, Oct 11, 2019	34.98	35.08	34.88	34.91
1759	NASDAQ	FEMS	Thu, Oct 10, 2019	34.34	34.59	34.34	34.55
1758	NASDAQ	FEMS	Wed, Oct 9, 2019	34.42	34.67	34.20	34.28
1757	NASDAQ	FEMS	Tue, Oct 8, 2019	34.29	34.39	34.16	34.27
1756	NASDAQ	FEMS	Mon, Oct 7, 2019	34.71	34.71	34.34	34.36
1755	NASDAQ	FEMS	Fri, Oct 4, 2019	34.53	34.74	34.42	34.67
1754	NASDAQ	FEMS	Thu, Oct 3, 2019	34.23	34.52	34.23	34.43
1753	NASDAQ	FEMS	Wed, Oct 2, 2019	33.98	34.25	33.86	33.96
1752	NASDAQ	FEMS	Tue, Oct 1, 2019	34.16	34.23	33.90	33.93
1751	NASDAQ	FEMS	Mon, Sep 30, 2019	34.39	34.39	34.07	34.07
1750	NASDAQ	FEMS	Fri, Sep 27, 2019	34.38	34.38	33.87	34.04
1749	NASDAQ	FEMS	Thu, Sep 26, 2019	34.37	34.48	34.30	34.35
1748	NASDAQ	FEMS	Wed, Sep 25, 2019	34.25	34.49	34.17	34.40
1747	NASDAQ	FEMS	Tue, Sep 24, 2019	35.27	35.36	35.08	35.16
1746	NASDAQ	FEMS	Mon, Sep 23, 2019	35.27	35.59	35.27	35.44
1745	NASDAQ	FEMS	Fri, Sep 20, 2019	35.58	35.64	35.35	35.40
1744	NASDAQ	FEMS	Thu, Sep 19, 2019	35.72	35.82	35.43	35.47
1743	NASDAQ	FEMS	Wed, Sep 18, 2019	35.67	35.80	35.58	35.68
1742	NASDAQ	FEMS	Tue, Sep 17, 2019	35.35	35.73	35.35	35.68
1741	NASDAQ	FEMS	Mon, Sep 16, 2019	35.59	35.85	35.50	35.60
1740	NASDAQ	FEMS	Fri, Sep 13, 2019	36.20	36.20	35.96	36.00
1739	NASDAQ	FEMS	Thu, Sep 12, 2019	35.79	36.00	35.79	35.85
1738	NASDAQ	FEMS	Wed, Sep 11, 2019	35.27	35.53	35.27	35.40
1737	NASDAQ	FEMS	Tue, Sep 10, 2019	35.04	35.21	35.01	35.16
1736	NASDAQ	FEMS	Mon, Sep 9, 2019	35.32	35.38	35.19	35.21
1735	NASDAQ	FEMS	Fri, Sep 6, 2019	35.49	35.49	35.29	35.29
1734	NASDAQ	FEMS	Thu, Sep 5, 2019	35.42	35.54	35.29	35.29
1733	NASDAQ	FEMS	Wed, Sep 4, 2019	34.91	35.17	34.89	35.05
1732	NASDAQ	FEMS	Tue, Sep 3, 2019	34.42	34.63	34.39	34.53
1731	NASDAQ	FEMS	Fri, Aug 30, 2019	34.31	34.35	34.28	34.29
1730	NASDAQ	FEMS	Thu, Aug 29, 2019	33.95	34.26	33.95	34.23
1729	NASDAQ	FEMS	Wed, Aug 28, 2019	33.66	33.95	33.66	33.82
1728	NASDAQ	FEMS	Tue, Aug 27, 2019	34.00	34.06	33.75	33.95
1727	NASDAQ	FEMS	Mon, Aug 26, 2019	34.06	34.09	33.63	33.67
1726	NASDAQ	FEMS	Fri, Aug 23, 2019	34.16	34.36	33.72	33.92
1725	NASDAQ	FEMS	Thu, Aug 22, 2019	34.41	34.41	34.20	34.28
1724	NASDAQ	FEMS	Wed, Aug 21, 2019	34.47	34.61	34.38	34.49
1723	NASDAQ	FEMS	Tue, Aug 20, 2019	34.33	34.33	34.13	34.24
1722	NASDAQ	FEMS	Mon, Aug 19, 2019	34.55	34.57	34.17	34.17
1721	NASDAQ	FEMS	Fri, Aug 16, 2019	33.97	34.18	33.96	34.08
1720	NASDAQ	FEMS	Thu, Aug 15, 2019	33.92	34.09	33.74	33.90
1719	NASDAQ	FEMS	Wed, Aug 14, 2019	34.00	34.19	33.65	33.73
1718	NASDAQ	FEMS	Tue, Aug 13, 2019	33.80	34.62	33.80	34.35
1717	NASDAQ	FEMS	Mon, Aug 12, 2019	34.20	34.23	34.01	34.02
1716	NASDAQ	FEMS	Fri, Aug 9, 2019	34.59	34.59	34.31	34.52
1715	NASDAQ	FEMS	Thu, Aug 8, 2019	34.45	34.74	34.45	34.74
1714	NASDAQ	FEMS	Wed, Aug 7, 2019	33.71	34.21	33.65	34.18
1713	NASDAQ	FEMS	Tue, Aug 6, 2019	34.04	34.13	33.82	34.00
1712	NASDAQ	FEMS	Mon, Aug 5, 2019	33.77	33.87	33.28	33.40
1711	NASDAQ	FEMS	Fri, Aug 2, 2019	34.74	34.74	34.43	34.43
1710	NASDAQ	FEMS	Thu, Aug 1, 2019	35.54	35.98	34.91	35.10
1709	NASDAQ	FEMS	Wed, Jul 31, 2019	36.02	36.09	35.50	35.78
1708	NASDAQ	FEMS	Tue, Jul 30, 2019	36.02	36.02	35.88	35.89
1707	NASDAQ	FEMS	Mon, Jul 29, 2019	36.13	36.32	36.13	36.32
1706	NASDAQ	FEMS	Fri, Jul 26, 2019	36.33	36.38	36.26	36.28
1705	NASDAQ	FEMS	Thu, Jul 25, 2019	36.30	36.42	36.10	36.11
1704	NASDAQ	FEMS	Wed, Jul 24, 2019	36.42	36.54	36.30	36.34
1703	NASDAQ	FEMS	Tue, Jul 23, 2019	36.38	36.53	36.30	36.30
1702	NASDAQ	FEMS	Mon, Jul 22, 2019	36.59	36.61	36.42	36.42
1701	NASDAQ	FEMS	Fri, Jul 19, 2019	36.54	36.85	36.39	36.41
1700	NASDAQ	FEMS	Thu, Jul 18, 2019	36.50	36.74	36.31	36.61
1699	NASDAQ	FEMS	Wed, Jul 17, 2019	36.20	36.33	36.16	36.17
1698	NASDAQ	FEMS	Tue, Jul 16, 2019	36.44	36.44	36.10	36.19
1697	NASDAQ	FEMS	Mon, Jul 15, 2019	36.19	36.26	36.06	36.07
1696	NASDAQ	FEMS	Fri, Jul 12, 2019	35.86	36.12	35.86	35.96
1695	NASDAQ	FEMS	Thu, Jul 11, 2019	36.01	36.15	35.89	36.00
1694	NASDAQ	FEMS	Wed, Jul 10, 2019	35.83	36.03	35.82	35.84
1693	NASDAQ	FEMS	Tue, Jul 9, 2019	35.37	35.55	35.28	35.46
1692	NASDAQ	FEMS	Mon, Jul 8, 2019	35.55	35.67	35.55	35.61
1691	NASDAQ	FEMS	Fri, Jul 5, 2019	35.53	35.74	35.46	35.74
1690	NASDAQ	FEMS	Wed, Jul 3, 2019	35.55	35.70	35.51	35.70
1689	NASDAQ	FEMS	Tue, Jul 2, 2019	35.69	35.70	35.52	35.69
1688	NASDAQ	FEMS	Mon, Jul 1, 2019	35.75	35.96	35.40	35.62
1687	NASDAQ	FEMS	Fri, Jun 28, 2019	35.15	35.15	34.97	35.05
1686	NASDAQ	FEMS	Thu, Jun 27, 2019	34.99	35.06	34.76	35.06
1685	NASDAQ	FEMS	Wed, Jun 26, 2019	34.51	34.76	34.50	34.50
1684	NASDAQ	FEMS	Tue, Jun 25, 2019	34.60	34.60	34.15	34.17
1683	NASDAQ	FEMS	Mon, Jun 24, 2019	34.36	34.50	34.31	34.31
1682	NASDAQ	FEMS	Fri, Jun 21, 2019	34.40	34.52	34.33	34.36
1681	NASDAQ	FEMS	Thu, Jun 20, 2019	34.77	34.90	34.47	34.71
1680	NASDAQ	FEMS	Wed, Jun 19, 2019	33.90	34.44	33.90	34.23
1679	NASDAQ	FEMS	Tue, Jun 18, 2019	33.39	33.82	33.39	33.76
1678	NASDAQ	FEMS	Mon, Jun 17, 2019	33.08	33.26	33.08	33.13
1677	NASDAQ	FEMS	Fri, Jun 14, 2019	33.28	33.29	33.04	33.08
1676	NASDAQ	FEMS	Thu, Jun 13, 2019	33.78	33.88	33.64	33.74
1675	NASDAQ	FEMS	Wed, Jun 12, 2019	33.87	34.01	33.76	33.76
1674	NASDAQ	FEMS	Tue, Jun 11, 2019	34.09	34.22	34.04	34.08
1673	NASDAQ	FEMS	Mon, Jun 10, 2019	33.75	33.99	33.75	33.77
1672	NASDAQ	FEMS	Fri, Jun 7, 2019	33.41	33.78	33.41	33.50
1671	NASDAQ	FEMS	Thu, Jun 6, 2019	33.26	33.38	33.16	33.18
1670	NASDAQ	FEMS	Wed, Jun 5, 2019	33.50	33.61	33.20	33.28
1669	NASDAQ	FEMS	Tue, Jun 4, 2019	33.09	33.54	33.09	33.32
1668	NASDAQ	FEMS	Mon, Jun 3, 2019	33.29	33.45	33.17	33.18
1667	NASDAQ	FEMS	Fri, May 31, 2019	32.86	33.25	32.86	33.17
1666	NASDAQ	FEMS	Thu, May 30, 2019	32.70	33.04	32.70	32.88
1665	NASDAQ	FEMS	Wed, May 29, 2019	32.31	32.62	32.31	32.56
1664	NASDAQ	FEMS	Tue, May 28, 2019	32.50	32.72	32.31	32.31
1663	NASDAQ	FEMS	Fri, May 24, 2019	32.08	32.17	31.90	32.09
1662	NASDAQ	FEMS	Thu, May 23, 2019	31.93	32.02	31.81	31.94
1661	NASDAQ	FEMS	Wed, May 22, 2019	32.45	32.57	32.31	32.49
1660	NASDAQ	FEMS	Tue, May 21, 2019	32.25	32.51	32.25	32.42
1659	NASDAQ	FEMS	Mon, May 20, 2019	32.08	32.18	31.98	32.14
1658	NASDAQ	FEMS	Fri, May 17, 2019	32.38	32.45	32.06	32.28
1657	NASDAQ	FEMS	Thu, May 16, 2019	33.03	33.24	32.95	33.00
1656	NASDAQ	FEMS	Wed, May 15, 2019	33.19	33.40	32.94	33.27
1655	NASDAQ	FEMS	Tue, May 14, 2019	33.07	33.30	33.00	33.20
1654	NASDAQ	FEMS	Mon, May 13, 2019	33.16	33.19	32.75	32.80
1653	NASDAQ	FEMS	Fri, May 10, 2019	33.85	34.27	33.79	34.13
1652	NASDAQ	FEMS	Thu, May 9, 2019	33.77	33.95	33.42	33.80
1651	NASDAQ	FEMS	Wed, May 8, 2019	34.59	34.62	34.33	34.44
1650	NASDAQ	FEMS	Tue, May 7, 2019	34.72	34.76	34.36	34.43
1649	NASDAQ	FEMS	Mon, May 6, 2019	34.79	35.02	34.77	34.94
1648	NASDAQ	FEMS	Fri, May 3, 2019	35.75	35.93	35.65	35.82
1647	NASDAQ	FEMS	Thu, May 2, 2019	35.53	35.56	35.14	35.29
1646	NASDAQ	FEMS	Wed, May 1, 2019	35.70	35.84	35.22	35.22
1645	NASDAQ	FEMS	Tue, Apr 30, 2019	35.41	35.71	35.34	35.52
1644	NASDAQ	FEMS	Mon, Apr 29, 2019	35.45	35.56	35.34	35.34
1643	NASDAQ	FEMS	Fri, Apr 26, 2019	35.56	35.81	35.52	35.74
1642	NASDAQ	FEMS	Thu, Apr 25, 2019	35.73	35.74	35.54	35.71
1641	NASDAQ	FEMS	Wed, Apr 24, 2019	36.21	36.21	35.72	35.76
1640	NASDAQ	FEMS	Tue, Apr 23, 2019	36.11	36.43	36.03	36.21
1639	NASDAQ	FEMS	Mon, Apr 22, 2019	35.98	36.46	35.98	36.24
1638	NASDAQ	FEMS	Thu, Apr 18, 2019	36.35	36.37	36.17	36.32
1637	NASDAQ	FEMS	Wed, Apr 17, 2019	36.74	36.74	36.38	36.38
1636	NASDAQ	FEMS	Tue, Apr 16, 2019	36.25	36.52	36.25	36.48
1635	NASDAQ	FEMS	Mon, Apr 15, 2019	36.14	36.28	36.06	36.10
1634	NASDAQ	FEMS	Fri, Apr 12, 2019	36.39	36.58	36.31	36.34
1633	NASDAQ	FEMS	Thu, Apr 11, 2019	36.36	36.37	36.17	36.25
1632	NASDAQ	FEMS	Wed, Apr 10, 2019	36.73	36.91	36.72	36.74
1631	NASDAQ	FEMS	Tue, Apr 9, 2019	36.71	36.87	36.58	36.82
1630	NASDAQ	FEMS	Mon, Apr 8, 2019	36.45	36.70	36.45	36.70
1629	NASDAQ	FEMS	Fri, Apr 5, 2019	36.63	36.66	36.52	36.54
1628	NASDAQ	FEMS	Thu, Apr 4, 2019	36.12	36.58	36.12	36.55
1627	NASDAQ	FEMS	Wed, Apr 3, 2019	36.25	36.45	36.17	36.23
1626	NASDAQ	FEMS	Tue, Apr 2, 2019	36.17	36.26	35.89	36.05
1625	NASDAQ	FEMS	Mon, Apr 1, 2019	35.97	36.20	35.84	36.09
1624	NASDAQ	FEMS	Fri, Mar 29, 2019	35.52	35.67	35.47	35.55
1623	NASDAQ	FEMS	Thu, Mar 28, 2019	35.32	35.43	35.15	35.35
1622	NASDAQ	FEMS	Wed, Mar 27, 2019	35.53	35.53	35.14	35.25
1621	NASDAQ	FEMS	Tue, Mar 26, 2019	35.49	35.74	35.49	35.67
1620	NASDAQ	FEMS	Mon, Mar 25, 2019	35.24	35.66	35.24	35.47
1619	NASDAQ	FEMS	Fri, Mar 22, 2019	36.08	36.08	35.22	35.22
1618	NASDAQ	FEMS	Thu, Mar 21, 2019	36.62	36.78	36.42	36.49
1617	NASDAQ	FEMS	Wed, Mar 20, 2019	36.38	37.01	36.18	36.70
1616	NASDAQ	FEMS	Tue, Mar 19, 2019	36.57	36.83	36.51	36.70
1615	NASDAQ	FEMS	Mon, Mar 18, 2019	36.08	36.48	36.08	36.48
1614	NASDAQ	FEMS	Fri, Mar 15, 2019	35.74	36.05	35.74	36.05
1613	NASDAQ	FEMS	Thu, Mar 14, 2019	35.68	35.70	35.47	35.57
1612	NASDAQ	FEMS	Wed, Mar 13, 2019	35.65	35.85	35.58	35.85
1611	NASDAQ	FEMS	Tue, Mar 12, 2019	35.36	35.66	35.36	35.57
1610	NASDAQ	FEMS	Mon, Mar 11, 2019	35.27	35.44	35.14	35.42
1609	NASDAQ	FEMS	Fri, Mar 8, 2019	34.83	34.98	34.74	34.95
1608	NASDAQ	FEMS	Thu, Mar 7, 2019	35.48	35.48	34.96	34.97
1607	NASDAQ	FEMS	Wed, Mar 6, 2019	35.75	35.88	35.44	35.44
1606	NASDAQ	FEMS	Tue, Mar 5, 2019	35.75	36.01	35.64	35.99
1605	NASDAQ	FEMS	Mon, Mar 4, 2019	35.66	35.72	35.33	35.57
1604	NASDAQ	FEMS	Fri, Mar 1, 2019	35.47	35.62	35.32	35.40
1603	NASDAQ	FEMS	Thu, Feb 28, 2019	35.63	35.66	35.33	35.33
1602	NASDAQ	FEMS	Wed, Feb 27, 2019	35.90	35.90	35.57	35.66
1601	NASDAQ	FEMS	Tue, Feb 26, 2019	36.14	36.29	35.89	36.08
1600	NASDAQ	FEMS	Mon, Feb 25, 2019	36.31	36.40	35.96	36.21
1599	NASDAQ	FEMS	Fri, Feb 22, 2019	35.85	36.06	35.72	35.83
1598	NASDAQ	FEMS	Thu, Feb 21, 2019	35.58	35.70	35.32	35.49
1597	NASDAQ	FEMS	Wed, Feb 20, 2019	35.36	35.63	35.36	35.39
1596	NASDAQ	FEMS	Tue, Feb 19, 2019	35.03	35.31	34.85	35.31
1595	NASDAQ	FEMS	Fri, Feb 15, 2019	34.99	35.06	34.65	34.89
1594	NASDAQ	FEMS	Thu, Feb 14, 2019	34.65	35.08	34.65	34.88
1593	NASDAQ	FEMS	Wed, Feb 13, 2019	35.16	35.16	34.63	34.63
1592	NASDAQ	FEMS	Tue, Feb 12, 2019	35.05	35.15	34.84	34.90
1591	NASDAQ	FEMS	Mon, Feb 11, 2019	34.98	34.98	34.63	34.64
1590	NASDAQ	FEMS	Fri, Feb 8, 2019	35.18	35.21	34.82	35.02
1589	NASDAQ	FEMS	Thu, Feb 7, 2019	35.25	35.25	34.86	34.99
1588	NASDAQ	FEMS	Wed, Feb 6, 2019	35.72	35.72	35.21	35.37
1587	NASDAQ	FEMS	Tue, Feb 5, 2019	35.50	35.89	35.50	35.79
1586	NASDAQ	FEMS	Mon, Feb 4, 2019	35.18	35.58	35.18	35.50
1585	NASDAQ	FEMS	Fri, Feb 1, 2019	35.44	35.56	35.20	35.28
1584	NASDAQ	FEMS	Thu, Jan 31, 2019	35.19	35.66	35.19	35.57
1583	NASDAQ	FEMS	Wed, Jan 30, 2019	34.49	35.18	34.34	35.00
1582	NASDAQ	FEMS	Tue, Jan 29, 2019	34.30	34.51	34.19	34.34
1581	NASDAQ	FEMS	Mon, Jan 28, 2019	34.12	34.32	34.11	34.27
1580	NASDAQ	FEMS	Fri, Jan 25, 2019	34.44	34.82	34.44	34.58
1579	NASDAQ	FEMS	Thu, Jan 24, 2019	34.25	34.40	34.25	34.36
1578	NASDAQ	FEMS	Wed, Jan 23, 2019	34.01	34.19	33.70	34.19
1577	NASDAQ	FEMS	Tue, Jan 22, 2019	33.47	33.75	33.24	33.46
1576	NASDAQ	FEMS	Fri, Jan 18, 2019	33.81	33.97	33.59	33.93
1575	NASDAQ	FEMS	Thu, Jan 17, 2019	33.49	33.90	33.43	33.90
1574	NASDAQ	FEMS	Wed, Jan 16, 2019	33.43	33.77	33.43	33.77
1573	NASDAQ	FEMS	Tue, Jan 15, 2019	33.14	33.52	33.07	33.25
1572	NASDAQ	FEMS	Mon, Jan 14, 2019	32.90	33.21	32.57	33.21
1571	NASDAQ	FEMS	Fri, Jan 11, 2019	32.87	33.08	32.87	33.08
1570	NASDAQ	FEMS	Thu, Jan 10, 2019	33.02	33.34	32.87	33.23
1569	NASDAQ	FEMS	Wed, Jan 9, 2019	32.92	33.15	32.82	32.97
1568	NASDAQ	FEMS	Tue, Jan 8, 2019	32.62	32.82	32.58	32.73
1567	NASDAQ	FEMS	Mon, Jan 7, 2019	32.73	32.82	32.61	32.82
1566	NASDAQ	FEMS	Fri, Jan 4, 2019	31.93	32.67	31.93	32.55
1565	NASDAQ	FEMS	Thu, Jan 3, 2019	31.79	32.09	31.42	31.70
1564	NASDAQ	FEMS	Wed, Jan 2, 2019	32.19	32.26	31.93	32.18
1563	NASDAQ	FEMS	Mon, Dec 31, 2018	32.33	32.69	32.00	32.19
1562	NASDAQ	FEMS	Fri, Dec 28, 2018	32.08	32.31	31.95	32.02
1561	NASDAQ	FEMS	Thu, Dec 27, 2018	31.77	32.14	31.62	32.14
1560	NASDAQ	FEMS	Wed, Dec 26, 2018	31.98	32.13	31.48	31.98
1559	NASDAQ	FEMS	Mon, Dec 24, 2018	31.88	32.13	31.64	31.64
1558	NASDAQ	FEMS	Fri, Dec 21, 2018	32.31	32.41	31.88	31.89
1557	NASDAQ	FEMS	Thu, Dec 20, 2018	32.37	32.62	32.25	32.48
1556	NASDAQ	FEMS	Wed, Dec 19, 2018	32.73	33.11	32.00	32.15
1555	NASDAQ	FEMS	Tue, Dec 18, 2018	32.77	33.00	32.63	32.74
1554	NASDAQ	FEMS	Mon, Dec 17, 2018	33.33	33.36	33.01	33.19
1553	NASDAQ	FEMS	Fri, Dec 14, 2018	33.53	33.87	33.44	33.44
1552	NASDAQ	FEMS	Thu, Dec 13, 2018	33.84	34.32	33.84	34.07
1551	NASDAQ	FEMS	Wed, Dec 12, 2018	33.84	34.08	33.67	33.83
1550	NASDAQ	FEMS	Tue, Dec 11, 2018	33.60	33.69	33.20	33.38
1549	NASDAQ	FEMS	Mon, Dec 10, 2018	33.37	33.48	33.05	33.25
1548	NASDAQ	FEMS	Fri, Dec 7, 2018	34.22	34.43	33.51	33.69
1547	NASDAQ	FEMS	Thu, Dec 6, 2018	33.71	34.35	33.32	34.18
1546	NASDAQ	FEMS	Tue, Dec 4, 2018	34.75	34.95	34.14	34.16
1545	NASDAQ	FEMS	Mon, Dec 3, 2018	34.81	35.22	34.78	34.95
1544	NASDAQ	FEMS	Fri, Nov 30, 2018	34.06	34.23	33.97	34.19
1543	NASDAQ	FEMS	Thu, Nov 29, 2018	34.21	34.53	34.20	34.36
1542	NASDAQ	FEMS	Wed, Nov 28, 2018	33.72	34.50	33.57	34.50
1541	NASDAQ	FEMS	Tue, Nov 27, 2018	33.31	33.68	33.31	33.50
1540	NASDAQ	FEMS	Mon, Nov 26, 2018	33.62	33.72	33.36	33.41
1539	NASDAQ	FEMS	Fri, Nov 23, 2018	33.58	33.97	33.58	33.88
1538	NASDAQ	FEMS	Wed, Nov 21, 2018	33.92	34.61	33.82	33.86
1537	NASDAQ	FEMS	Tue, Nov 20, 2018	33.81	33.81	33.24	33.46
1536	NASDAQ	FEMS	Mon, Nov 19, 2018	34.23	34.36	34.02	34.14
1535	NASDAQ	FEMS	Fri, Nov 16, 2018	34.24	34.60	34.13	34.60
1534	NASDAQ	FEMS	Thu, Nov 15, 2018	33.99	34.70	33.69	34.58
1533	NASDAQ	FEMS	Wed, Nov 14, 2018	33.86	34.00	33.63	33.97
1532	NASDAQ	FEMS	Tue, Nov 13, 2018	33.56	33.93	33.55	33.88
1531	NASDAQ	FEMS	Mon, Nov 12, 2018	33.60	33.60	33.33	33.45
1530	NASDAQ	FEMS	Fri, Nov 9, 2018	33.75	33.80	33.42	33.79
1529	NASDAQ	FEMS	Thu, Nov 8, 2018	34.52	34.58	34.03	34.10
1528	NASDAQ	FEMS	Wed, Nov 7, 2018	34.53	34.98	34.50	34.88
1527	NASDAQ	FEMS	Tue, Nov 6, 2018	34.05	34.22	33.90	34.17
1526	NASDAQ	FEMS	Mon, Nov 5, 2018	33.92	34.27	33.92	34.21
1525	NASDAQ	FEMS	Fri, Nov 2, 2018	33.89	34.18	33.67	33.85
1524	NASDAQ	FEMS	Thu, Nov 1, 2018	33.04	33.74	33.00	33.67
1523	NASDAQ	FEMS	Wed, Oct 31, 2018	32.61	32.66	32.24	32.44
1522	NASDAQ	FEMS	Tue, Oct 30, 2018	31.86	32.41	31.85	32.41
1521	NASDAQ	FEMS	Mon, Oct 29, 2018	32.47	32.48	31.49	31.69
1520	NASDAQ	FEMS	Fri, Oct 26, 2018	32.14	32.61	32.09	32.34
1519	NASDAQ	FEMS	Thu, Oct 25, 2018	32.25	32.85	32.25	32.64
1518	NASDAQ	FEMS	Wed, Oct 24, 2018	32.98	33.11	32.11	32.11
1517	NASDAQ	FEMS	Tue, Oct 23, 2018	32.75	33.39	32.57	33.14
1516	NASDAQ	FEMS	Mon, Oct 22, 2018	33.90	33.90	33.62	33.87
1515	NASDAQ	FEMS	Fri, Oct 19, 2018	33.65	33.89	33.32	33.55
1514	NASDAQ	FEMS	Thu, Oct 18, 2018	33.69	33.69	33.04	33.19
1513	NASDAQ	FEMS	Wed, Oct 17, 2018	33.86	34.25	33.68	33.91
1512	NASDAQ	FEMS	Tue, Oct 16, 2018	33.89	34.49	33.80	34.45
1511	NASDAQ	FEMS	Mon, Oct 15, 2018	33.46	33.72	33.29	33.51
1510	NASDAQ	FEMS	Fri, Oct 12, 2018	33.36	33.59	33.14	33.59
1509	NASDAQ	FEMS	Thu, Oct 11, 2018	32.92	33.46	32.79	32.79
1508	NASDAQ	FEMS	Wed, Oct 10, 2018	34.21	34.27	33.33	33.50
1507	NASDAQ	FEMS	Tue, Oct 9, 2018	34.25	34.45	34.02	34.37
1506	NASDAQ	FEMS	Mon, Oct 8, 2018	34.17	34.48	34.16	34.42
1505	NASDAQ	FEMS	Fri, Oct 5, 2018	34.81	34.81	34.25	34.47
1504	NASDAQ	FEMS	Thu, Oct 4, 2018	35.27	35.35	34.78	34.88
1503	NASDAQ	FEMS	Wed, Oct 3, 2018	36.07	36.07	35.40	35.48
1502	NASDAQ	FEMS	Tue, Oct 2, 2018	35.99	36.09	35.80	35.96
1501	NASDAQ	FEMS	Mon, Oct 1, 2018	36.30	36.38	36.11	36.17
1500	NASDAQ	FEMS	Fri, Sep 28, 2018	36.20	36.36	36.00	36.10
1499	NASDAQ	FEMS	Thu, Sep 27, 2018	36.27	36.48	36.06	36.29
1498	NASDAQ	FEMS	Wed, Sep 26, 2018	36.17	36.57	36.10	36.10
1497	NASDAQ	FEMS	Tue, Sep 25, 2018	36.00	36.22	35.97	36.06
1496	NASDAQ	FEMS	Mon, Sep 24, 2018	35.88	36.00	35.78	35.90
1495	NASDAQ	FEMS	Fri, Sep 21, 2018	36.07	36.20	35.97	36.20
1494	NASDAQ	FEMS	Thu, Sep 20, 2018	35.88	36.01	35.75	35.98
1493	NASDAQ	FEMS	Wed, Sep 19, 2018	35.61	35.91	35.50	35.78
1492	NASDAQ	FEMS	Tue, Sep 18, 2018	35.17	35.51	35.09	35.49
1491	NASDAQ	FEMS	Mon, Sep 17, 2018	35.12	35.31	35.11	35.18
1490	NASDAQ	FEMS	Fri, Sep 14, 2018	35.53	35.59	35.22	35.25
1489	NASDAQ	FEMS	Thu, Sep 13, 2018	35.64	35.89	35.51	35.71
1488	NASDAQ	FEMS	Wed, Sep 12, 2018	35.02	35.50	35.00	35.40
1487	NASDAQ	FEMS	Tue, Sep 11, 2018	34.96	35.14	34.83	35.14
1486	NASDAQ	FEMS	Mon, Sep 10, 2018	35.22	35.35	34.96	35.04
1485	NASDAQ	FEMS	Fri, Sep 7, 2018	35.95	36.09	35.79	35.81
1484	NASDAQ	FEMS	Thu, Sep 6, 2018	36.07	36.15	35.93	36.15
1483	NASDAQ	FEMS	Wed, Sep 5, 2018	36.08	36.19	35.89	36.19
1482	NASDAQ	FEMS	Tue, Sep 4, 2018	36.56	36.71	36.44	36.50
1481	NASDAQ	FEMS	Fri, Aug 31, 2018	37.31	37.55	37.07	37.30
1480	NASDAQ	FEMS	Thu, Aug 30, 2018	37.41	37.41	37.00	37.25
1479	NASDAQ	FEMS	Wed, Aug 29, 2018	37.69	37.91	37.69	37.84
1478	NASDAQ	FEMS	Tue, Aug 28, 2018	37.81	37.87	37.61	37.72
1477	NASDAQ	FEMS	Mon, Aug 27, 2018	37.68	37.93	37.68	37.91
1476	NASDAQ	FEMS	Fri, Aug 24, 2018	37.23	37.40	37.08	37.32
1475	NASDAQ	FEMS	Thu, Aug 23, 2018	37.10	37.28	36.95	36.95
1474	NASDAQ	FEMS	Wed, Aug 22, 2018	37.19	37.37	37.00	37.36
1473	NASDAQ	FEMS	Tue, Aug 21, 2018	37.03	37.48	36.91	37.32
1472	NASDAQ	FEMS	Mon, Aug 20, 2018	36.53	36.64	36.42	36.62
1471	NASDAQ	FEMS	Fri, Aug 17, 2018	36.23	36.69	36.10	36.69
1470	NASDAQ	FEMS	Thu, Aug 16, 2018	36.76	36.92	36.55	36.63
1469	NASDAQ	FEMS	Wed, Aug 15, 2018	36.57	36.67	36.15	36.57
1468	NASDAQ	FEMS	Tue, Aug 14, 2018	37.07	37.42	36.90	37.35
1467	NASDAQ	FEMS	Mon, Aug 13, 2018	37.05	37.10	36.57	36.65
1466	NASDAQ	FEMS	Fri, Aug 10, 2018	37.84	37.88	37.39	37.75
1465	NASDAQ	FEMS	Thu, Aug 9, 2018	39.10	39.21	38.89	38.94
1464	NASDAQ	FEMS	Wed, Aug 8, 2018	39.21	39.21	38.89	39.10
1463	NASDAQ	FEMS	Tue, Aug 7, 2018	39.11	39.43	39.11	39.27
1462	NASDAQ	FEMS	Mon, Aug 6, 2018	38.47	38.75	38.41	38.48
1461	NASDAQ	FEMS	Fri, Aug 3, 2018	38.76	39.06	38.72	38.96
1460	NASDAQ	FEMS	Thu, Aug 2, 2018	38.58	38.92	38.58	38.88
1459	NASDAQ	FEMS	Wed, Aug 1, 2018	39.55	39.67	39.30	39.36
1458	NASDAQ	FEMS	Tue, Jul 31, 2018	39.65	39.74	39.55	39.55
1457	NASDAQ	FEMS	Mon, Jul 30, 2018	39.60	39.78	39.55	39.58
1456	NASDAQ	FEMS	Fri, Jul 27, 2018	39.73	39.86	39.50	39.78
1455	NASDAQ	FEMS	Thu, Jul 26, 2018	39.64	39.64	39.30	39.48
1454	NASDAQ	FEMS	Wed, Jul 25, 2018	39.29	39.93	39.29	39.93
1453	NASDAQ	FEMS	Tue, Jul 24, 2018	38.90	39.20	38.85	39.04
1452	NASDAQ	FEMS	Mon, Jul 23, 2018	38.40	38.59	38.40	38.58
1451	NASDAQ	FEMS	Fri, Jul 20, 2018	38.27	38.64	38.27	38.63
1450	NASDAQ	FEMS	Thu, Jul 19, 2018	38.25	38.40	38.04	38.17
1449	NASDAQ	FEMS	Wed, Jul 18, 2018	38.60	38.84	38.55	38.76
1448	NASDAQ	FEMS	Tue, Jul 17, 2018	38.58	38.86	38.53	38.81
1447	NASDAQ	FEMS	Mon, Jul 16, 2018	38.51	38.51	38.25	38.35
1446	NASDAQ	FEMS	Fri, Jul 13, 2018	38.57	38.77	38.51	38.75
1445	NASDAQ	FEMS	Thu, Jul 12, 2018	38.20	38.62	38.20	38.55
1444	NASDAQ	FEMS	Wed, Jul 11, 2018	38.26	38.42	37.88	38.02
1443	NASDAQ	FEMS	Tue, Jul 10, 2018	38.93	38.96	38.55	38.75
1442	NASDAQ	FEMS	Mon, Jul 9, 2018	38.44	38.89	38.44	38.86
1441	NASDAQ	FEMS	Fri, Jul 6, 2018	37.81	38.28	37.79	38.17
1440	NASDAQ	FEMS	Thu, Jul 5, 2018	37.96	37.96	37.58	37.74
1439	NASDAQ	FEMS	Tue, Jul 3, 2018	38.14	38.14	37.87	37.89
1438	NASDAQ	FEMS	Mon, Jul 2, 2018	37.82	38.08	37.79	38.04
1437	NASDAQ	FEMS	Fri, Jun 29, 2018	38.15	38.33	38.15	38.23
1436	NASDAQ	FEMS	Thu, Jun 28, 2018	37.18	37.55	37.18	37.50
1435	NASDAQ	FEMS	Wed, Jun 27, 2018	37.81	38.00	37.35	37.46
1434	NASDAQ	FEMS	Tue, Jun 26, 2018	38.20	38.25	38.03	38.15
1433	NASDAQ	FEMS	Mon, Jun 25, 2018	38.35	38.60	38.01	38.41
1432	NASDAQ	FEMS	Fri, Jun 22, 2018	38.80	38.91	38.70	38.83
1431	NASDAQ	FEMS	Thu, Jun 21, 2018	39.19	39.22	38.70	38.83
1430	NASDAQ	FEMS	Wed, Jun 20, 2018	39.59	39.92	39.58	39.72
1429	NASDAQ	FEMS	Tue, Jun 19, 2018	39.31	39.77	39.22	39.59
1428	NASDAQ	FEMS	Mon, Jun 18, 2018	39.94	40.20	39.52	40.02
1427	NASDAQ	FEMS	Fri, Jun 15, 2018	40.54	40.64	40.17	40.43
1426	NASDAQ	FEMS	Thu, Jun 14, 2018	41.27	41.27	40.66	40.68
1425	NASDAQ	FEMS	Wed, Jun 13, 2018	41.34	41.40	41.00	41.10
1424	NASDAQ	FEMS	Tue, Jun 12, 2018	41.49	41.61	41.34	41.42
1423	NASDAQ	FEMS	Mon, Jun 11, 2018	41.63	41.74	41.51	41.53
1422	NASDAQ	FEMS	Fri, Jun 8, 2018	41.34	41.62	41.20	41.62
1421	NASDAQ	FEMS	Thu, Jun 7, 2018	41.77	41.77	41.10	41.47
1420	NASDAQ	FEMS	Wed, Jun 6, 2018	41.75	42.05	41.61	42.05
1419	NASDAQ	FEMS	Tue, Jun 5, 2018	41.43	41.48	41.25	41.31
1418	NASDAQ	FEMS	Mon, Jun 4, 2018	41.63	41.75	41.45	41.72
1417	NASDAQ	FEMS	Fri, Jun 1, 2018	41.38	41.58	41.31	41.40
1416	NASDAQ	FEMS	Thu, May 31, 2018	41.43	41.43	41.08	41.34
1415	NASDAQ	FEMS	Wed, May 30, 2018	41.15	41.51	40.93	41.41
1414	NASDAQ	FEMS	Tue, May 29, 2018	40.89	41.06	40.61	40.87
1413	NASDAQ	FEMS	Fri, May 25, 2018	41.12	41.31	41.07	41.20
1412	NASDAQ	FEMS	Thu, May 24, 2018	41.31	41.31	40.95	41.27
1411	NASDAQ	FEMS	Wed, May 23, 2018	41.06	41.64	41.02	41.64
1410	NASDAQ	FEMS	Tue, May 22, 2018	41.64	41.80	41.54	41.56
1409	NASDAQ	FEMS	Mon, May 21, 2018	41.50	41.61	41.31	41.46
1408	NASDAQ	FEMS	Fri, May 18, 2018	41.10	41.19	40.96	41.02
1407	NASDAQ	FEMS	Thu, May 17, 2018	41.40	41.42	41.09	41.11
1406	NASDAQ	FEMS	Wed, May 16, 2018	41.50	41.64	41.42	41.59
1405	NASDAQ	FEMS	Tue, May 15, 2018	41.40	41.42	41.08	41.20
1404	NASDAQ	FEMS	Mon, May 14, 2018	42.06	42.23	41.65	41.69
1403	NASDAQ	FEMS	Fri, May 11, 2018	42.03	42.03	41.67	41.76
1402	NASDAQ	FEMS	Thu, May 10, 2018	41.63	41.97	41.57	41.94
1401	NASDAQ	FEMS	Wed, May 9, 2018	41.36	41.37	40.92	41.21
1400	NASDAQ	FEMS	Tue, May 8, 2018	40.94	40.94	40.61	40.83
1399	NASDAQ	FEMS	Mon, May 7, 2018	41.22	41.40	41.00	41.02
1398	NASDAQ	FEMS	Fri, May 4, 2018	40.86	41.51	40.86	41.34
1397	NASDAQ	FEMS	Thu, May 3, 2018	41.73	41.73	40.93	41.32
1396	NASDAQ	FEMS	Wed, May 2, 2018	41.93	42.30	41.41	41.47
1395	NASDAQ	FEMS	Tue, May 1, 2018	42.12	42.12	41.34	41.67
1394	NASDAQ	FEMS	Mon, Apr 30, 2018	42.61	42.75	42.19	42.19
1393	NASDAQ	FEMS	Fri, Apr 27, 2018	42.51	42.63	42.33	42.60
1392	NASDAQ	FEMS	Thu, Apr 26, 2018	42.35	42.49	42.13	42.49
1391	NASDAQ	FEMS	Wed, Apr 25, 2018	42.50	42.52	42.23	42.36
1390	NASDAQ	FEMS	Tue, Apr 24, 2018	43.01	43.13	42.51	42.68
1389	NASDAQ	FEMS	Mon, Apr 23, 2018	43.12	43.14	42.81	42.87
1388	NASDAQ	FEMS	Fri, Apr 20, 2018	43.46	43.74	43.12	43.32
1387	NASDAQ	FEMS	Thu, Apr 19, 2018	44.35	44.35	43.74	43.76
1386	NASDAQ	FEMS	Wed, Apr 18, 2018	43.65	44.00	43.60	43.87
1385	NASDAQ	FEMS	Tue, Apr 17, 2018	43.77	43.77	43.29	43.45
1384	NASDAQ	FEMS	Mon, Apr 16, 2018	43.90	43.97	43.59	43.96
1383	NASDAQ	FEMS	Fri, Apr 13, 2018	44.42	44.42	43.91	44.06
1382	NASDAQ	FEMS	Thu, Apr 12, 2018	44.31	44.50	44.31	44.47
1381	NASDAQ	FEMS	Wed, Apr 11, 2018	44.36	44.63	44.25	44.35
1380	NASDAQ	FEMS	Tue, Apr 10, 2018	44.55	44.78	44.37	44.63
1379	NASDAQ	FEMS	Mon, Apr 9, 2018	44.39	44.43	43.91	43.91
1378	NASDAQ	FEMS	Fri, Apr 6, 2018	44.46	44.53	43.91	44.02
1377	NASDAQ	FEMS	Thu, Apr 5, 2018	44.71	44.83	44.48	44.68
1376	NASDAQ	FEMS	Wed, Apr 4, 2018	43.92	44.48	43.69	44.48
1375	NASDAQ	FEMS	Tue, Apr 3, 2018	44.35	44.55	44.10	44.54
1374	NASDAQ	FEMS	Mon, Apr 2, 2018	44.93	44.93	43.72	43.85
1373	NASDAQ	FEMS	Thu, Mar 29, 2018	44.15	44.97	44.15	44.91
1372	NASDAQ	FEMS	Wed, Mar 28, 2018	44.20	44.38	43.82	44.00
1371	NASDAQ	FEMS	Tue, Mar 27, 2018	45.05	45.13	44.35	44.36
1370	NASDAQ	FEMS	Mon, Mar 26, 2018	44.74	45.10	44.41	45.05
1369	NASDAQ	FEMS	Fri, Mar 23, 2018	44.36	44.36	43.73	43.75
1368	NASDAQ	FEMS	Thu, Mar 22, 2018	44.77	44.84	44.36	44.43
1367	NASDAQ	FEMS	Wed, Mar 21, 2018	45.45	45.86	45.10	45.86
1366	NASDAQ	FEMS	Tue, Mar 20, 2018	45.20	45.51	45.20	45.51
1365	NASDAQ	FEMS	Mon, Mar 19, 2018	45.40	45.40	44.86	45.00
1364	NASDAQ	FEMS	Fri, Mar 16, 2018	45.60	45.77	45.49	45.49
1363	NASDAQ	FEMS	Thu, Mar 15, 2018	45.62	45.76	45.44	45.55
1362	NASDAQ	FEMS	Wed, Mar 14, 2018	45.83	45.88	45.30	45.53
1361	NASDAQ	FEMS	Tue, Mar 13, 2018	45.92	45.92	45.23	45.30
1360	NASDAQ	FEMS	Mon, Mar 12, 2018	45.21	45.43	45.13	45.41
1359	NASDAQ	FEMS	Fri, Mar 9, 2018	44.83	45.30	44.65	45.30
1358	NASDAQ	FEMS	Thu, Mar 8, 2018	44.90	44.90	44.49	44.65
1357	NASDAQ	FEMS	Wed, Mar 7, 2018	44.46	44.73	44.25	44.72
1356	NASDAQ	FEMS	Tue, Mar 6, 2018	45.01	45.25	44.67	44.82
1355	NASDAQ	FEMS	Mon, Mar 5, 2018	44.27	44.91	44.01	44.82
1354	NASDAQ	FEMS	Fri, Mar 2, 2018	44.31	44.96	44.01	44.88
1353	NASDAQ	FEMS	Thu, Mar 1, 2018	45.13	45.35	44.43	44.93
1352	NASDAQ	FEMS	Wed, Feb 28, 2018	45.42	45.44	44.56	44.56
1351	NASDAQ	FEMS	Tue, Feb 27, 2018	45.81	45.81	45.11	45.15
1350	NASDAQ	FEMS	Mon, Feb 26, 2018	46.07	46.41	45.79	46.41
1349	NASDAQ	FEMS	Fri, Feb 23, 2018	45.58	45.80	45.30	45.80
1348	NASDAQ	FEMS	Thu, Feb 22, 2018	45.05	45.26	44.98	45.04
1347	NASDAQ	FEMS	Wed, Feb 21, 2018	45.13	45.51	44.74	44.80
1346	NASDAQ	FEMS	Tue, Feb 20, 2018	44.92	45.02	44.55	44.77
1345	NASDAQ	FEMS	Fri, Feb 16, 2018	45.15	45.48	45.01	45.27
1344	NASDAQ	FEMS	Thu, Feb 15, 2018	45.09	45.27	44.80	45.22
1343	NASDAQ	FEMS	Wed, Feb 14, 2018	43.28	44.57	43.28	44.46
1342	NASDAQ	FEMS	Tue, Feb 13, 2018	43.27	43.73	43.27	43.63
1341	NASDAQ	FEMS	Mon, Feb 12, 2018	42.99	43.49	42.90	43.18
1340	NASDAQ	FEMS	Fri, Feb 9, 2018	42.26	42.70	41.49	42.36
1339	NASDAQ	FEMS	Thu, Feb 8, 2018	43.48	43.48	42.00	42.07
1338	NASDAQ	FEMS	Wed, Feb 7, 2018	44.36	44.36	43.14	43.14
1337	NASDAQ	FEMS	Tue, Feb 6, 2018	43.16	45.00	42.88	44.78
1336	NASDAQ	FEMS	Mon, Feb 5, 2018	45.26	45.76	43.91	44.09
1335	NASDAQ	FEMS	Fri, Feb 2, 2018	46.26	46.28	45.45	45.45
1334	NASDAQ	FEMS	Thu, Feb 1, 2018	46.69	46.90	46.47	46.47
1333	NASDAQ	FEMS	Wed, Jan 31, 2018	47.16	47.20	46.59	46.87
1332	NASDAQ	FEMS	Tue, Jan 30, 2018	46.78	46.78	46.38	46.63
1331	NASDAQ	FEMS	Mon, Jan 29, 2018	47.11	47.26	46.84	47.06
1330	NASDAQ	FEMS	Fri, Jan 26, 2018	47.20	47.47	47.16	47.41
1329	NASDAQ	FEMS	Thu, Jan 25, 2018	47.13	47.43	46.84	46.89
1328	NASDAQ	FEMS	Wed, Jan 24, 2018	46.96	47.03	46.59	46.98
1327	NASDAQ	FEMS	Tue, Jan 23, 2018	46.46	46.46	46.04	46.19
1326	NASDAQ	FEMS	Mon, Jan 22, 2018	46.01	46.58	46.01	46.56
1325	NASDAQ	FEMS	Fri, Jan 19, 2018	45.53	45.70	45.31	45.69
1324	NASDAQ	FEMS	Thu, Jan 18, 2018	45.17	45.33	45.10	45.16
1323	NASDAQ	FEMS	Wed, Jan 17, 2018	45.31	45.58	45.22	45.40
1322	NASDAQ	FEMS	Tue, Jan 16, 2018	45.11	45.34	44.87	44.95
1321	NASDAQ	FEMS	Fri, Jan 12, 2018	45.03	45.39	44.94	45.36
1320	NASDAQ	FEMS	Thu, Jan 11, 2018	44.63	45.16	44.63	45.11
1319	NASDAQ	FEMS	Wed, Jan 10, 2018	44.93	44.94	44.55	44.90
1318	NASDAQ	FEMS	Tue, Jan 9, 2018	45.27	45.27	44.70	44.92
1317	NASDAQ	FEMS	Mon, Jan 8, 2018	45.41	45.41	45.02	45.17
1316	NASDAQ	FEMS	Fri, Jan 5, 2018	44.98	45.19	44.92	45.14
1315	NASDAQ	FEMS	Thu, Jan 4, 2018	44.84	44.85	44.70	44.75
1314	NASDAQ	FEMS	Wed, Jan 3, 2018	44.37	44.50	44.20	44.47
1313	NASDAQ	FEMS	Tue, Jan 2, 2018	43.86	44.12	43.76	44.01
1312	NASDAQ	FEMS	Fri, Dec 29, 2017	43.35	43.45	43.13	43.34
1311	NASDAQ	FEMS	Thu, Dec 28, 2017	42.63	42.92	42.63	42.92
1310	NASDAQ	FEMS	Wed, Dec 27, 2017	42.34	42.34	42.18	42.28
1309	NASDAQ	FEMS	Tue, Dec 26, 2017	41.90	41.99	41.74	41.99
1308	NASDAQ	FEMS	Fri, Dec 22, 2017	41.64	41.98	41.63	41.98
1307	NASDAQ	FEMS	Thu, Dec 21, 2017	41.36	41.70	41.31	41.33
1306	NASDAQ	FEMS	Wed, Dec 20, 2017	41.65	41.72	41.38	41.38
1305	NASDAQ	FEMS	Tue, Dec 19, 2017	41.72	41.79	41.16	41.33
1304	NASDAQ	FEMS	Mon, Dec 18, 2017	41.53	41.79	41.43	41.55
1303	NASDAQ	FEMS	Fri, Dec 15, 2017	41.19	41.22	40.65	41.10
1302	NASDAQ	FEMS	Thu, Dec 14, 2017	40.81	41.28	40.81	40.81
1301	NASDAQ	FEMS	Wed, Dec 13, 2017	40.50	41.20	40.50	40.91
1300	NASDAQ	FEMS	Tue, Dec 12, 2017	40.48	40.64	40.29	40.62
1299	NASDAQ	FEMS	Mon, Dec 11, 2017	40.76	40.91	40.68	40.76
1298	NASDAQ	FEMS	Fri, Dec 8, 2017	40.24	40.50	40.22	40.32
1297	NASDAQ	FEMS	Thu, Dec 7, 2017	39.91	40.10	39.75	40.03
1296	NASDAQ	FEMS	Wed, Dec 6, 2017	40.11	40.11	39.75	39.96
1295	NASDAQ	FEMS	Tue, Dec 5, 2017	40.75	40.98	40.52	40.76
1294	NASDAQ	FEMS	Mon, Dec 4, 2017	40.89	40.98	40.72	40.72
1293	NASDAQ	FEMS	Fri, Dec 1, 2017	40.60	40.68	40.35	40.61
1292	NASDAQ	FEMS	Thu, Nov 30, 2017	40.93	40.98	40.68	40.68
1291	NASDAQ	FEMS	Wed, Nov 29, 2017	41.41	41.41	40.71	40.81
1290	NASDAQ	FEMS	Tue, Nov 28, 2017	41.11	41.33	41.02	41.32
1289	NASDAQ	FEMS	Mon, Nov 27, 2017	41.18	41.50	41.05	41.13
1288	NASDAQ	FEMS	Fri, Nov 24, 2017	41.66	41.79	41.50	41.50
1287	NASDAQ	FEMS	Wed, Nov 22, 2017	41.71	41.80	41.51	41.77
1286	NASDAQ	FEMS	Tue, Nov 21, 2017	41.19	41.44	41.19	41.38
1285	NASDAQ	FEMS	Mon, Nov 20, 2017	40.80	41.12	40.63	41.01
1284	NASDAQ	FEMS	Fri, Nov 17, 2017	40.92	41.22	40.83	41.04
1283	NASDAQ	FEMS	Thu, Nov 16, 2017	40.94	41.18	40.94	41.15
1282	NASDAQ	FEMS	Wed, Nov 15, 2017	40.78	40.84	40.62	40.64
1281	NASDAQ	FEMS	Tue, Nov 14, 2017	41.27	41.27	41.00	41.10
1280	NASDAQ	FEMS	Mon, Nov 13, 2017	41.26	41.33	41.10	41.21
1279	NASDAQ	FEMS	Fri, Nov 10, 2017	41.79	41.84	41.46	41.48
1278	NASDAQ	FEMS	Thu, Nov 9, 2017	42.00	42.01	41.58	41.82
1277	NASDAQ	FEMS	Wed, Nov 8, 2017	42.51	42.51	42.14	42.29
1276	NASDAQ	FEMS	Tue, Nov 7, 2017	42.32	42.32	41.88	42.02
1275	NASDAQ	FEMS	Mon, Nov 6, 2017	42.23	42.42	42.23	42.36
1274	NASDAQ	FEMS	Fri, Nov 3, 2017	42.40	42.40	41.91	42.12
1273	NASDAQ	FEMS	Thu, Nov 2, 2017	42.17	42.49	42.17	42.45
1272	NASDAQ	FEMS	Wed, Nov 1, 2017	42.48	42.63	42.30	42.38
1271	NASDAQ	FEMS	Tue, Oct 31, 2017	42.13	42.28	42.13	42.26
1270	NASDAQ	FEMS	Mon, Oct 30, 2017	42.08	42.11	41.86	41.86
1269	NASDAQ	FEMS	Fri, Oct 27, 2017	42.04	42.27	41.74	42.19
1268	NASDAQ	FEMS	Thu, Oct 26, 2017	42.44	42.58	42.15	42.15
1267	NASDAQ	FEMS	Wed, Oct 25, 2017	42.47	42.51	42.09	42.29
1266	NASDAQ	FEMS	Tue, Oct 24, 2017	42.21	42.51	42.21	42.31
1265	NASDAQ	FEMS	Mon, Oct 23, 2017	42.50	42.50	42.19	42.19
1264	NASDAQ	FEMS	Fri, Oct 20, 2017	42.37	42.47	42.30	42.46
1263	NASDAQ	FEMS	Thu, Oct 19, 2017	42.18	42.30	42.05	42.21
1262	NASDAQ	FEMS	Wed, Oct 18, 2017	42.57	42.69	42.35	42.41
1261	NASDAQ	FEMS	Tue, Oct 17, 2017	42.41	42.47	42.06	42.29
1260	NASDAQ	FEMS	Mon, Oct 16, 2017	42.76	43.01	42.50	42.53
1259	NASDAQ	FEMS	Fri, Oct 13, 2017	43.05	43.07	42.68	42.68
1258	NASDAQ	FEMS	Thu, Oct 12, 2017	42.92	42.92	42.54	42.65
1257	NASDAQ	FEMS	Wed, Oct 11, 2017	42.43	42.57	42.27	42.41
1256	NASDAQ	FEMS	Tue, Oct 10, 2017	42.40	42.53	42.25	42.50
1255	NASDAQ	FEMS	Mon, Oct 9, 2017	42.13	42.16	41.91	42.16
1254	NASDAQ	FEMS	Fri, Oct 6, 2017	42.38	42.38	42.21	42.37
1253	NASDAQ	FEMS	Thu, Oct 5, 2017	42.60	42.78	42.51	42.63
1252	NASDAQ	FEMS	Wed, Oct 4, 2017	42.25	42.37	42.14	42.29
1251	NASDAQ	FEMS	Tue, Oct 3, 2017	42.01	42.27	41.96	42.27
1250	NASDAQ	FEMS	Mon, Oct 2, 2017	41.69	41.89	41.63	41.89
1249	NASDAQ	FEMS	Fri, Sep 29, 2017	41.11	41.44	41.11	41.40
1248	NASDAQ	FEMS	Thu, Sep 28, 2017	40.93	41.01	40.76	40.77
1247	NASDAQ	FEMS	Wed, Sep 27, 2017	41.13	41.19	40.53	41.04
1246	NASDAQ	FEMS	Tue, Sep 26, 2017	41.08	41.26	40.97	41.19
1245	NASDAQ	FEMS	Mon, Sep 25, 2017	41.70	41.70	41.02	41.14
1244	NASDAQ	FEMS	Fri, Sep 22, 2017	42.78	42.82	42.50	42.71
1243	NASDAQ	FEMS	Thu, Sep 21, 2017	43.35	43.39	42.93	43.31
1242	NASDAQ	FEMS	Wed, Sep 20, 2017	44.03	44.60	43.13	43.72
1241	NASDAQ	FEMS	Tue, Sep 19, 2017	44.04	44.05	43.73	43.94
1240	NASDAQ	FEMS	Mon, Sep 18, 2017	44.40	44.59	44.00	44.28
1239	NASDAQ	FEMS	Fri, Sep 15, 2017	44.24	44.39	44.01	44.32
1238	NASDAQ	FEMS	Thu, Sep 14, 2017	43.41	43.90	43.41	43.90
1237	NASDAQ	FEMS	Wed, Sep 13, 2017	43.40	43.55	43.27	43.51
1236	NASDAQ	FEMS	Tue, Sep 12, 2017	44.00	44.00	43.64	43.68
1235	NASDAQ	FEMS	Mon, Sep 11, 2017	43.57	43.97	43.57	43.90
1234	NASDAQ	FEMS	Fri, Sep 8, 2017	43.73	43.76	43.35	43.41
1233	NASDAQ	FEMS	Thu, Sep 7, 2017	43.62	43.77	43.60	43.74
1232	NASDAQ	FEMS	Wed, Sep 6, 2017	43.07	43.56	43.07	43.56
1231	NASDAQ	FEMS	Tue, Sep 5, 2017	43.30	43.56	42.87	43.19
1230	NASDAQ	FEMS	Fri, Sep 1, 2017	42.68	42.94	42.68	42.83
1229	NASDAQ	FEMS	Thu, Aug 31, 2017	42.10	42.39	42.10	42.35
1228	NASDAQ	FEMS	Wed, Aug 30, 2017	41.78	42.05	41.78	42.04
1227	NASDAQ	FEMS	Tue, Aug 29, 2017	41.51	41.65	41.51	41.64
1226	NASDAQ	FEMS	Mon, Aug 28, 2017	41.74	41.85	41.55	41.65
1225	NASDAQ	FEMS	Fri, Aug 25, 2017	41.33	41.52	41.33	41.47
1224	NASDAQ	FEMS	Thu, Aug 24, 2017	41.06	41.06	40.87	40.96
1223	NASDAQ	FEMS	Wed, Aug 23, 2017	40.65	40.89	40.60	40.82
1222	NASDAQ	FEMS	Tue, Aug 22, 2017	40.52	41.00	40.52	41.00
1221	NASDAQ	FEMS	Mon, Aug 21, 2017	40.27	40.36	40.11	40.32
1220	NASDAQ	FEMS	Fri, Aug 18, 2017	39.88	40.21	39.73	40.10
1219	NASDAQ	FEMS	Thu, Aug 17, 2017	40.00	40.10	39.43	39.64
1218	NASDAQ	FEMS	Wed, Aug 16, 2017	39.77	40.10	39.72	40.08
1217	NASDAQ	FEMS	Tue, Aug 15, 2017	39.69	39.69	39.33	39.43
1216	NASDAQ	FEMS	Mon, Aug 14, 2017	39.28	39.58	39.28	39.56
1215	NASDAQ	FEMS	Fri, Aug 11, 2017	39.29	39.29	39.01	39.20
1214	NASDAQ	FEMS	Thu, Aug 10, 2017	39.92	39.92	39.04	39.09
1213	NASDAQ	FEMS	Wed, Aug 9, 2017	39.91	40.09	39.80	40.00
1212	NASDAQ	FEMS	Tue, Aug 8, 2017	40.51	40.51	40.08	40.08
1211	NASDAQ	FEMS	Mon, Aug 7, 2017	40.25	40.25	40.07	40.17
1210	NASDAQ	FEMS	Fri, Aug 4, 2017	39.70	39.84	39.62	39.82
1209	NASDAQ	FEMS	Thu, Aug 3, 2017	39.47	39.50	39.25	39.50
1208	NASDAQ	FEMS	Wed, Aug 2, 2017	39.42	39.66	39.32	39.52
1207	NASDAQ	FEMS	Tue, Aug 1, 2017	39.39	39.47	39.16	39.35
1206	NASDAQ	FEMS	Mon, Jul 31, 2017	39.32	39.34	39.12	39.30
1205	NASDAQ	FEMS	Fri, Jul 28, 2017	39.00	39.12	38.90	39.12
1204	NASDAQ	FEMS	Thu, Jul 27, 2017	39.18	39.18	38.71	38.92
1203	NASDAQ	FEMS	Wed, Jul 26, 2017	38.72	39.02	38.66	38.99
1202	NASDAQ	FEMS	Tue, Jul 25, 2017	38.69	39.20	38.55	38.55
1201	NASDAQ	FEMS	Mon, Jul 24, 2017	38.58	38.65	38.50	38.61
1200	NASDAQ	FEMS	Fri, Jul 21, 2017	38.65	38.80	38.45	38.61
1199	NASDAQ	FEMS	Thu, Jul 20, 2017	38.84	39.10	38.64	38.75
1198	NASDAQ	FEMS	Wed, Jul 19, 2017	38.66	38.79	38.55	38.78
1197	NASDAQ	FEMS	Tue, Jul 18, 2017	38.20	38.50	38.19	38.40
1196	NASDAQ	FEMS	Mon, Jul 17, 2017	38.34	39.10	38.18	38.22
1195	NASDAQ	FEMS	Fri, Jul 14, 2017	38.05	38.47	38.05	38.43
1194	NASDAQ	FEMS	Thu, Jul 13, 2017	37.70	37.90	37.70	37.89
1193	NASDAQ	FEMS	Wed, Jul 12, 2017	37.73	38.01	37.66	37.92
1192	NASDAQ	FEMS	Tue, Jul 11, 2017	37.20	37.51	37.17	37.51
1191	NASDAQ	FEMS	Mon, Jul 10, 2017	37.00	37.18	36.98	37.18
1190	NASDAQ	FEMS	Fri, Jul 7, 2017	36.94	37.18	36.77	36.96
1189	NASDAQ	FEMS	Thu, Jul 6, 2017	36.97	37.09	36.80	36.88
1188	NASDAQ	FEMS	Wed, Jul 5, 2017	37.20	37.20	36.81	37.18
1187	NASDAQ	FEMS	Mon, Jul 3, 2017	36.73	37.17	36.73	37.12
1186	NASDAQ	FEMS	Fri, Jun 30, 2017	36.60	37.10	36.60	36.88
1185	NASDAQ	FEMS	Thu, Jun 29, 2017	36.80	36.88	36.29	36.58
1184	NASDAQ	FEMS	Wed, Jun 28, 2017	36.86	36.95	36.65	36.83
1183	NASDAQ	FEMS	Tue, Jun 27, 2017	37.01	37.01	36.58	36.68
1182	NASDAQ	FEMS	Mon, Jun 26, 2017	36.99	37.14	36.89	37.01
1181	NASDAQ	FEMS	Fri, Jun 23, 2017	36.63	36.70	36.56	36.69
1180	NASDAQ	FEMS	Thu, Jun 22, 2017	36.89	36.89	36.46	36.58
1179	NASDAQ	FEMS	Wed, Jun 21, 2017	36.79	36.92	36.67	36.67
1178	NASDAQ	FEMS	Tue, Jun 20, 2017	37.00	37.01	36.34	36.40
1177	NASDAQ	FEMS	Mon, Jun 19, 2017	37.08	37.08	36.86	36.91
1176	NASDAQ	FEMS	Fri, Jun 16, 2017	36.77	36.85	36.61	36.79
1175	NASDAQ	FEMS	Thu, Jun 15, 2017	36.64	38.00	36.24	36.58
1174	NASDAQ	FEMS	Wed, Jun 14, 2017	37.16	37.32	36.78	36.84
1173	NASDAQ	FEMS	Tue, Jun 13, 2017	36.94	36.96	36.73	36.81
1172	NASDAQ	FEMS	Mon, Jun 12, 2017	36.65	36.87	36.65	36.72
1171	NASDAQ	FEMS	Fri, Jun 9, 2017	36.81	37.04	36.67	36.74
1170	NASDAQ	FEMS	Thu, Jun 8, 2017	36.87	37.03	36.83	37.03
1169	NASDAQ	FEMS	Wed, Jun 7, 2017	36.96	36.96	36.63	36.87
1168	NASDAQ	FEMS	Tue, Jun 6, 2017	36.91	36.92	36.73	36.91
1167	NASDAQ	FEMS	Mon, Jun 5, 2017	36.93	36.93	36.67	36.77
1166	NASDAQ	FEMS	Fri, Jun 2, 2017	36.60	36.70	36.43	36.67
1165	NASDAQ	FEMS	Thu, Jun 1, 2017	36.24	36.47	36.17	36.44
1164	NASDAQ	FEMS	Wed, May 31, 2017	36.20	36.29	36.02	36.02
1163	NASDAQ	FEMS	Tue, May 30, 2017	36.33	36.33	36.11	36.16
1162	NASDAQ	FEMS	Fri, May 26, 2017	36.32	36.37	36.10	36.22
1161	NASDAQ	FEMS	Thu, May 25, 2017	36.69	36.69	36.26	36.26
1160	NASDAQ	FEMS	Wed, May 24, 2017	36.22	36.79	36.04	36.79
1159	NASDAQ	FEMS	Tue, May 23, 2017	36.10	36.14	35.96	36.00
1158	NASDAQ	FEMS	Mon, May 22, 2017	36.21	36.22	35.88	36.14
1157	NASDAQ	FEMS	Fri, May 19, 2017	35.84	37.65	35.84	36.35
1156	NASDAQ	FEMS	Thu, May 18, 2017	35.90	35.98	35.25	35.61
1155	NASDAQ	FEMS	Wed, May 17, 2017	36.87	36.92	36.47	36.56
1154	NASDAQ	FEMS	Tue, May 16, 2017	37.12	37.18	36.91	37.18
1153	NASDAQ	FEMS	Mon, May 15, 2017	37.31	37.31	36.66	36.95
1152	NASDAQ	FEMS	Fri, May 12, 2017	36.40	36.88	36.40	36.88
1151	NASDAQ	FEMS	Thu, May 11, 2017	36.70	36.70	36.37	36.59
1150	NASDAQ	FEMS	Wed, May 10, 2017	36.54	36.65	36.38	36.62
1149	NASDAQ	FEMS	Tue, May 9, 2017	36.34	36.34	36.13	36.18
1148	NASDAQ	FEMS	Mon, May 8, 2017	36.50	36.50	36.02	36.02
1147	NASDAQ	FEMS	Fri, May 5, 2017	36.10	36.32	36.10	36.32
1146	NASDAQ	FEMS	Thu, May 4, 2017	36.45	36.45	36.05	36.05
1145	NASDAQ	FEMS	Wed, May 3, 2017	36.75	36.75	36.43	36.51
1144	NASDAQ	FEMS	Tue, May 2, 2017	36.83	36.83	36.60	36.75
1143	NASDAQ	FEMS	Mon, May 1, 2017	36.73	36.73	36.40	36.57
1142	NASDAQ	FEMS	Fri, Apr 28, 2017	36.28	36.48	36.17	36.47
1141	NASDAQ	FEMS	Thu, Apr 27, 2017	36.51	36.51	36.15	36.25
1140	NASDAQ	FEMS	Wed, Apr 26, 2017	36.48	36.48	36.30	36.38
1139	NASDAQ	FEMS	Tue, Apr 25, 2017	36.31	36.41	36.25	36.36
1138	NASDAQ	FEMS	Mon, Apr 24, 2017	35.81	36.16	35.81	36.05
1137	NASDAQ	FEMS	Fri, Apr 21, 2017	35.94	35.94	35.50	35.79
1136	NASDAQ	FEMS	Thu, Apr 20, 2017	35.62	35.80	35.62	35.80
1135	NASDAQ	FEMS	Wed, Apr 19, 2017	35.99	35.99	35.45	35.46
1134	NASDAQ	FEMS	Tue, Apr 18, 2017	36.06	36.09	35.81	36.00
1133	NASDAQ	FEMS	Mon, Apr 17, 2017	36.28	36.32	36.00	36.29
1132	NASDAQ	FEMS	Thu, Apr 13, 2017	36.26	36.48	36.26	36.26
1131	NASDAQ	FEMS	Wed, Apr 12, 2017	36.45	36.45	36.10	36.26
1130	NASDAQ	FEMS	Tue, Apr 11, 2017	36.50	36.50	36.08	36.31
1129	NASDAQ	FEMS	Mon, Apr 10, 2017	36.46	36.51	36.24	36.43
1128	NASDAQ	FEMS	Fri, Apr 7, 2017	36.48	36.75	36.46	36.55
1127	NASDAQ	FEMS	Thu, Apr 6, 2017	36.64	36.67	36.46	36.59
1126	NASDAQ	FEMS	Wed, Apr 5, 2017	36.96	37.05	36.48	36.57
1125	NASDAQ	FEMS	Tue, Apr 4, 2017	36.61	36.73	36.52	36.63
1124	NASDAQ	FEMS	Mon, Apr 3, 2017	36.57	36.59	36.35	36.50
1123	NASDAQ	FEMS	Fri, Mar 31, 2017	36.39	36.51	36.25	36.38
1122	NASDAQ	FEMS	Thu, Mar 30, 2017	36.44	36.50	36.28	36.36
1121	NASDAQ	FEMS	Wed, Mar 29, 2017	36.40	36.48	36.20	36.47
1120	NASDAQ	FEMS	Tue, Mar 28, 2017	36.42	36.42	36.20	36.35
1119	NASDAQ	FEMS	Mon, Mar 27, 2017	36.32	36.38	36.00	36.32
1118	NASDAQ	FEMS	Fri, Mar 24, 2017	36.65	36.78	36.55	36.67
1117	NASDAQ	FEMS	Thu, Mar 23, 2017	36.41	36.70	36.41	36.59
1116	NASDAQ	FEMS	Wed, Mar 22, 2017	36.40	36.56	36.17	36.52
1115	NASDAQ	FEMS	Tue, Mar 21, 2017	36.89	36.89	36.08	36.27
1114	NASDAQ	FEMS	Mon, Mar 20, 2017	36.33	36.74	36.33	36.67
1113	NASDAQ	FEMS	Fri, Mar 17, 2017	36.55	36.55	36.34	36.44
1112	NASDAQ	FEMS	Thu, Mar 16, 2017	36.46	36.76	36.39	36.51
1111	NASDAQ	FEMS	Wed, Mar 15, 2017	35.29	36.20	35.10	36.06
1110	NASDAQ	FEMS	Tue, Mar 14, 2017	35.36	35.36	35.02	35.13
1109	NASDAQ	FEMS	Mon, Mar 13, 2017	35.28	35.35	35.10	35.30
1108	NASDAQ	FEMS	Fri, Mar 10, 2017	34.78	34.91	34.65	34.88
1107	NASDAQ	FEMS	Thu, Mar 9, 2017	34.91	34.96	34.39	34.44
1106	NASDAQ	FEMS	Wed, Mar 8, 2017	35.38	35.38	35.00	35.00
1105	NASDAQ	FEMS	Tue, Mar 7, 2017	35.54	35.54	35.37	35.44
1104	NASDAQ	FEMS	Mon, Mar 6, 2017	35.34	35.55	35.34	35.40
1103	NASDAQ	FEMS	Fri, Mar 3, 2017	35.12	35.45	35.12	35.35
1102	NASDAQ	FEMS	Thu, Mar 2, 2017	35.49	35.49	35.07	35.07
1101	NASDAQ	FEMS	Wed, Mar 1, 2017	35.35	35.77	35.32	35.62
1100	NASDAQ	FEMS	Tue, Feb 28, 2017	35.26	35.26	34.96	34.97
1099	NASDAQ	FEMS	Mon, Feb 27, 2017	35.26	35.26	34.96	34.99
1098	NASDAQ	FEMS	Fri, Feb 24, 2017	35.21	35.21	35.08	35.08
1097	NASDAQ	FEMS	Thu, Feb 23, 2017	35.89	35.89	35.35	35.35
1096	NASDAQ	FEMS	Wed, Feb 22, 2017	35.45	35.61	35.35	35.39
1095	NASDAQ	FEMS	Tue, Feb 21, 2017	35.35	35.41	35.11	35.33
1094	NASDAQ	FEMS	Fri, Feb 17, 2017	35.10	35.10	34.80	34.86
1093	NASDAQ	FEMS	Thu, Feb 16, 2017	35.08	35.12	34.83	35.08
1092	NASDAQ	FEMS	Wed, Feb 15, 2017	35.02	35.12	34.86	34.98
1091	NASDAQ	FEMS	Tue, Feb 14, 2017	34.67	34.97	34.43	34.97
1090	NASDAQ	FEMS	Mon, Feb 13, 2017	34.69	34.74	34.41	34.52
1089	NASDAQ	FEMS	Fri, Feb 10, 2017	34.19	34.57	34.19	34.37
1088	NASDAQ	FEMS	Thu, Feb 9, 2017	34.01	34.31	34.01	34.19
1087	NASDAQ	FEMS	Wed, Feb 8, 2017	33.63	34.00	33.63	33.78
1086	NASDAQ	FEMS	Tue, Feb 7, 2017	33.73	33.73	33.40	33.51
1085	NASDAQ	FEMS	Mon, Feb 6, 2017	33.71	33.85	33.52	33.53
1084	NASDAQ	FEMS	Fri, Feb 3, 2017	33.72	33.85	33.46	33.75
1083	NASDAQ	FEMS	Thu, Feb 2, 2017	33.06	33.38	33.06	33.19
1082	NASDAQ	FEMS	Wed, Feb 1, 2017	33.29	33.29	32.74	33.15
1081	NASDAQ	FEMS	Tue, Jan 31, 2017	32.94	32.94	32.63	32.78
1080	NASDAQ	FEMS	Mon, Jan 30, 2017	32.84	32.84	32.58	32.75
1079	NASDAQ	FEMS	Fri, Jan 27, 2017	32.88	32.90	32.56	32.81
1078	NASDAQ	FEMS	Thu, Jan 26, 2017	32.90	32.95	32.70	32.79
1077	NASDAQ	FEMS	Wed, Jan 25, 2017	32.84	32.99	32.76	32.89
1076	NASDAQ	FEMS	Tue, Jan 24, 2017	32.85	32.85	32.51	32.52
1075	NASDAQ	FEMS	Mon, Jan 23, 2017	32.03	32.49	32.00	32.31
1074	NASDAQ	FEMS	Fri, Jan 20, 2017	31.80	31.93	31.59	31.82
1073	NASDAQ	FEMS	Thu, Jan 19, 2017	31.53	31.81	31.37	31.58
1072	NASDAQ	FEMS	Wed, Jan 18, 2017	31.75	31.89	31.63	31.65
1071	NASDAQ	FEMS	Tue, Jan 17, 2017	32.08	32.08	31.70	31.85
1070	NASDAQ	FEMS	Fri, Jan 13, 2017	31.77	31.84	31.40	31.79
1069	NASDAQ	FEMS	Thu, Jan 12, 2017	31.55	31.91	31.53	31.67
1068	NASDAQ	FEMS	Wed, Jan 11, 2017	31.38	31.50	30.79	31.49
1067	NASDAQ	FEMS	Tue, Jan 10, 2017	30.84	31.14	30.84	31.05
1066	NASDAQ	FEMS	Mon, Jan 9, 2017	30.87	30.87	30.60	30.75
1065	NASDAQ	FEMS	Fri, Jan 6, 2017	30.96	30.96	30.63	30.74
1064	NASDAQ	FEMS	Thu, Jan 5, 2017	30.80	31.00	30.78	31.00
1063	NASDAQ	FEMS	Wed, Jan 4, 2017	30.61	30.80	30.57	30.76
1062	NASDAQ	FEMS	Tue, Jan 3, 2017	30.25	30.58	30.23	30.45
1061	NASDAQ	FEMS	Fri, Dec 30, 2016	30.33	30.36	30.06	30.14
1060	NASDAQ	FEMS	Thu, Dec 29, 2016	30.05	30.35	30.02	30.33
1059	NASDAQ	FEMS	Wed, Dec 28, 2016	29.74	29.90	29.74	29.88
1058	NASDAQ	FEMS	Tue, Dec 27, 2016	29.84	29.84	29.62	29.79
1057	NASDAQ	FEMS	Fri, Dec 23, 2016	29.50	29.75	29.50	29.75
1056	NASDAQ	FEMS	Thu, Dec 22, 2016	29.54	29.70	29.39	29.52
1055	NASDAQ	FEMS	Wed, Dec 21, 2016	29.82	29.89	29.72	29.72
1054	NASDAQ	FEMS	Tue, Dec 20, 2016	29.71	29.99	29.61	29.84
1053	NASDAQ	FEMS	Mon, Dec 19, 2016	29.92	30.02	29.78	29.80
1052	NASDAQ	FEMS	Fri, Dec 16, 2016	30.21	30.31	29.92	29.95
1051	NASDAQ	FEMS	Thu, Dec 15, 2016	29.79	30.13	29.79	30.09
1050	NASDAQ	FEMS	Wed, Dec 14, 2016	30.14	30.46	29.64	29.79
1049	NASDAQ	FEMS	Tue, Dec 13, 2016	30.22	30.58	30.22	30.43
1048	NASDAQ	FEMS	Mon, Dec 12, 2016	30.51	30.51	30.13	30.22
1047	NASDAQ	FEMS	Fri, Dec 9, 2016	30.61	30.74	30.48	30.60
1046	NASDAQ	FEMS	Thu, Dec 8, 2016	30.76	30.87	30.50	30.87
1045	NASDAQ	FEMS	Wed, Dec 7, 2016	30.37	30.99	30.37	30.95
1044	NASDAQ	FEMS	Tue, Dec 6, 2016	29.99	30.35	29.99	30.23
1043	NASDAQ	FEMS	Mon, Dec 5, 2016	29.62	30.15	29.62	29.98
1042	NASDAQ	FEMS	Fri, Dec 2, 2016	29.71	29.94	29.68	29.70
1041	NASDAQ	FEMS	Thu, Dec 1, 2016	30.05	30.05	29.51	29.57
1040	NASDAQ	FEMS	Wed, Nov 30, 2016	30.16	30.29	30.08	30.23
1039	NASDAQ	FEMS	Tue, Nov 29, 2016	30.19	30.30	29.98	30.13
1038	NASDAQ	FEMS	Mon, Nov 28, 2016	29.98	30.30	29.94	30.20
1037	NASDAQ	FEMS	Fri, Nov 25, 2016	29.78	30.04	29.78	29.95
1036	NASDAQ	FEMS	Wed, Nov 23, 2016	29.67	30.00	29.67	29.87
1035	NASDAQ	FEMS	Tue, Nov 22, 2016	29.79	30.25	29.79	30.04
1034	NASDAQ	FEMS	Mon, Nov 21, 2016	29.65	29.91	29.65	29.79
1033	NASDAQ	FEMS	Fri, Nov 18, 2016	29.53	29.81	29.40	29.62
1032	NASDAQ	FEMS	Thu, Nov 17, 2016	29.99	29.99	29.37	29.48
1031	NASDAQ	FEMS	Wed, Nov 16, 2016	29.71	29.73	29.45	29.54
1030	NASDAQ	FEMS	Tue, Nov 15, 2016	29.52	30.00	29.52	30.00
1029	NASDAQ	FEMS	Mon, Nov 14, 2016	29.52	29.66	29.19	29.39
1028	NASDAQ	FEMS	Fri, Nov 11, 2016	29.97	30.32	28.64	30.04
1027	NASDAQ	FEMS	Thu, Nov 10, 2016	31.23	31.33	30.00	30.23
1026	NASDAQ	FEMS	Wed, Nov 9, 2016	31.64	31.90	31.18	31.22
1025	NASDAQ	FEMS	Tue, Nov 8, 2016	32.17	32.55	31.95	32.33
1024	NASDAQ	FEMS	Mon, Nov 7, 2016	31.73	32.29	31.09	32.16
1023	NASDAQ	FEMS	Fri, Nov 4, 2016	31.19	31.50	31.03	31.19
1022	NASDAQ	FEMS	Thu, Nov 3, 2016	31.62	31.89	31.46	31.51
1021	NASDAQ	FEMS	Wed, Nov 2, 2016	32.04	32.05	31.52	31.92
1020	NASDAQ	FEMS	Tue, Nov 1, 2016	32.41	32.46	31.94	32.26
1019	NASDAQ	FEMS	Mon, Oct 31, 2016	32.41	32.70	32.41	32.50
1018	NASDAQ	FEMS	Fri, Oct 28, 2016	32.73	32.75	32.19	32.33
1017	NASDAQ	FEMS	Thu, Oct 27, 2016	33.00	33.00	32.46	32.62
1016	NASDAQ	FEMS	Wed, Oct 26, 2016	32.96	32.96	32.61	32.78
1015	NASDAQ	FEMS	Tue, Oct 25, 2016	33.25	33.25	32.96	33.00
1014	NASDAQ	FEMS	Mon, Oct 24, 2016	33.10	33.25	33.10	33.12
1013	NASDAQ	FEMS	Fri, Oct 21, 2016	32.73	33.06	32.73	32.93
1012	NASDAQ	FEMS	Thu, Oct 20, 2016	33.05	33.18	32.89	32.91
1011	NASDAQ	FEMS	Wed, Oct 19, 2016	33.11	33.11	32.95	33.02
1010	NASDAQ	FEMS	Tue, Oct 18, 2016	32.54	32.91	32.54	32.73
1009	NASDAQ	FEMS	Mon, Oct 17, 2016	32.12	32.47	32.12	32.28
1008	NASDAQ	FEMS	Fri, Oct 14, 2016	32.30	32.49	32.11	32.31
1007	NASDAQ	FEMS	Thu, Oct 13, 2016	32.17	32.37	31.82	32.23
1006	NASDAQ	FEMS	Wed, Oct 12, 2016	32.26	32.79	32.20	32.36
1005	NASDAQ	FEMS	Tue, Oct 11, 2016	32.93	32.93	32.30	32.34
1004	NASDAQ	FEMS	Mon, Oct 10, 2016	33.18	33.25	32.94	33.14
1003	NASDAQ	FEMS	Fri, Oct 7, 2016	32.98	33.06	32.75	32.93
1002	NASDAQ	FEMS	Thu, Oct 6, 2016	33.02	33.09	32.82	33.02
1001	NASDAQ	FEMS	Wed, Oct 5, 2016	32.74	33.16	32.74	32.96
1000	NASDAQ	FEMS	Tue, Oct 4, 2016	32.82	33.20	32.56	32.57
999	NASDAQ	FEMS	Mon, Oct 3, 2016	32.77	33.11	32.77	33.05
998	NASDAQ	FEMS	Fri, Sep 30, 2016	32.68	33.00	32.68	32.79
997	NASDAQ	FEMS	Thu, Sep 29, 2016	33.07	33.07	32.62	32.62
996	NASDAQ	FEMS	Wed, Sep 28, 2016	32.89	33.23	32.79	33.12
995	NASDAQ	FEMS	Tue, Sep 27, 2016	32.71	33.09	32.71	32.95
994	NASDAQ	FEMS	Mon, Sep 26, 2016	32.94	32.97	32.62	32.71
993	NASDAQ	FEMS	Fri, Sep 23, 2016	33.40	33.48	33.16	33.16
992	NASDAQ	FEMS	Thu, Sep 22, 2016	33.69	33.69	33.31	33.44
991	NASDAQ	FEMS	Wed, Sep 21, 2016	33.11	33.55	32.79	33.41
990	NASDAQ	FEMS	Tue, Sep 20, 2016	33.22	33.22	32.94	33.00
989	NASDAQ	FEMS	Mon, Sep 19, 2016	32.98	33.27	32.90	32.94
988	NASDAQ	FEMS	Fri, Sep 16, 2016	32.52	32.69	32.33	32.43
987	NASDAQ	FEMS	Thu, Sep 15, 2016	32.22	32.87	32.22	32.73
986	NASDAQ	FEMS	Wed, Sep 14, 2016	32.04	32.53	32.04	32.15
985	NASDAQ	FEMS	Tue, Sep 13, 2016	32.45	32.45	31.78	31.91
984	NASDAQ	FEMS	Mon, Sep 12, 2016	32.34	33.00	32.13	32.67
983	NASDAQ	FEMS	Fri, Sep 9, 2016	32.96	33.04	32.55	32.66
982	NASDAQ	FEMS	Thu, Sep 8, 2016	33.77	33.80	33.40	33.55
981	NASDAQ	FEMS	Wed, Sep 7, 2016	33.74	33.74	33.43	33.59
980	NASDAQ	FEMS	Tue, Sep 6, 2016	33.00	33.63	33.00	33.47
979	NASDAQ	FEMS	Fri, Sep 2, 2016	32.46	32.74	32.46	32.62
978	NASDAQ	FEMS	Thu, Sep 1, 2016	32.37	32.41	32.12	32.38
977	NASDAQ	FEMS	Wed, Aug 31, 2016	32.50	32.58	32.27	32.41
976	NASDAQ	FEMS	Tue, Aug 30, 2016	32.56	32.81	32.54	32.60
975	NASDAQ	FEMS	Mon, Aug 29, 2016	32.61	32.72	32.43	32.56
974	NASDAQ	FEMS	Fri, Aug 26, 2016	32.79	33.07	32.17	32.25
973	NASDAQ	FEMS	Thu, Aug 25, 2016	32.46	32.67	32.37	32.45
972	NASDAQ	FEMS	Wed, Aug 24, 2016	32.24	32.49	32.16	32.36
971	NASDAQ	FEMS	Tue, Aug 23, 2016	32.57	32.84	32.28	32.28
970	NASDAQ	FEMS	Mon, Aug 22, 2016	32.76	32.76	32.50	32.52
969	NASDAQ	FEMS	Fri, Aug 19, 2016	32.75	33.05	32.68	32.90
968	NASDAQ	FEMS	Thu, Aug 18, 2016	32.89	33.30	32.89	33.29
967	NASDAQ	FEMS	Wed, Aug 17, 2016	32.86	32.93	32.55	32.77
966	NASDAQ	FEMS	Tue, Aug 16, 2016	33.17	33.17	32.80	32.86
965	NASDAQ	FEMS	Mon, Aug 15, 2016	33.23	33.35	33.22	33.28
964	NASDAQ	FEMS	Fri, Aug 12, 2016	33.00	33.00	32.78	32.84
963	NASDAQ	FEMS	Thu, Aug 11, 2016	32.91	33.15	32.74	32.99
962	NASDAQ	FEMS	Wed, Aug 10, 2016	32.81	32.99	32.81	32.94
961	NASDAQ	FEMS	Tue, Aug 9, 2016	32.59	33.00	32.59	32.93
960	NASDAQ	FEMS	Mon, Aug 8, 2016	32.79	32.88	32.62	32.67
959	NASDAQ	FEMS	Fri, Aug 5, 2016	32.52	32.78	32.44	32.78
958	NASDAQ	FEMS	Thu, Aug 4, 2016	32.20	32.57	32.19	32.40
957	NASDAQ	FEMS	Wed, Aug 3, 2016	31.80	32.29	31.79	32.29
956	NASDAQ	FEMS	Tue, Aug 2, 2016	32.16	32.26	31.76	31.85
955	NASDAQ	FEMS	Mon, Aug 1, 2016	32.40	32.40	32.07	32.10
954	NASDAQ	FEMS	Fri, Jul 29, 2016	32.05	32.29	31.76	32.23
953	NASDAQ	FEMS	Thu, Jul 28, 2016	31.89	31.89	31.62	31.75
952	NASDAQ	FEMS	Wed, Jul 27, 2016	31.69	32.07	31.45	31.61
951	NASDAQ	FEMS	Tue, Jul 26, 2016	31.54	31.60	31.44	31.60
950	NASDAQ	FEMS	Mon, Jul 25, 2016	31.60	31.60	31.32	31.54
949	NASDAQ	FEMS	Fri, Jul 22, 2016	31.31	31.69	31.26	31.56
948	NASDAQ	FEMS	Thu, Jul 21, 2016	31.08	31.40	31.08	31.26
947	NASDAQ	FEMS	Wed, Jul 20, 2016	31.18	31.38	31.14	31.22
946	NASDAQ	FEMS	Tue, Jul 19, 2016	31.27	31.28	31.01	31.19
945	NASDAQ	FEMS	Mon, Jul 18, 2016	31.12	31.33	31.03	31.33
944	NASDAQ	FEMS	Fri, Jul 15, 2016	31.30	31.30	31.16	31.21
943	NASDAQ	FEMS	Thu, Jul 14, 2016	31.12	31.37	31.12	31.33
942	NASDAQ	FEMS	Wed, Jul 13, 2016	31.06	31.06	30.73	30.85
941	NASDAQ	FEMS	Tue, Jul 12, 2016	30.69	30.92	30.68	30.82
940	NASDAQ	FEMS	Mon, Jul 11, 2016	30.07	30.51	30.07	30.45
939	NASDAQ	FEMS	Fri, Jul 8, 2016	29.78	30.21	29.78	30.20
938	NASDAQ	FEMS	Thu, Jul 7, 2016	29.63	29.78	29.36	29.38
937	NASDAQ	FEMS	Wed, Jul 6, 2016	29.50	29.74	29.41	29.63
936	NASDAQ	FEMS	Tue, Jul 5, 2016	29.76	29.87	29.52	29.70
935	NASDAQ	FEMS	Fri, Jul 1, 2016	29.79	30.21	29.76	30.12
934	NASDAQ	FEMS	Thu, Jun 30, 2016	29.80	29.94	29.57	29.70
933	NASDAQ	FEMS	Wed, Jun 29, 2016	29.12	29.75	29.12	29.66
932	NASDAQ	FEMS	Tue, Jun 28, 2016	28.70	29.02	28.70	28.97
931	NASDAQ	FEMS	Mon, Jun 27, 2016	28.19	28.48	28.08	28.13
930	NASDAQ	FEMS	Fri, Jun 24, 2016	28.30	28.92	28.22	28.32
929	NASDAQ	FEMS	Thu, Jun 23, 2016	29.36	29.84	29.35	29.70
928	NASDAQ	FEMS	Wed, Jun 22, 2016	29.39	29.45	29.18	29.33
927	NASDAQ	FEMS	Tue, Jun 21, 2016	29.47	29.56	29.10	29.54
926	NASDAQ	FEMS	Mon, Jun 20, 2016	29.11	29.46	29.11	29.32
925	NASDAQ	FEMS	Fri, Jun 17, 2016	28.99	29.00	28.72	28.96
924	NASDAQ	FEMS	Thu, Jun 16, 2016	28.66	28.95	28.31	28.90
923	NASDAQ	FEMS	Wed, Jun 15, 2016	28.68	28.90	28.55	28.81
922	NASDAQ	FEMS	Tue, Jun 14, 2016	28.52	28.59	28.34	28.44
921	NASDAQ	FEMS	Mon, Jun 13, 2016	28.75	28.75	28.33	28.44
920	NASDAQ	FEMS	Fri, Jun 10, 2016	28.88	28.95	28.64	28.72
919	NASDAQ	FEMS	Thu, Jun 9, 2016	29.67	29.67	29.28	29.46
918	NASDAQ	FEMS	Wed, Jun 8, 2016	29.63	29.83	29.51	29.74
917	NASDAQ	FEMS	Tue, Jun 7, 2016	29.32	29.64	29.32	29.61
916	NASDAQ	FEMS	Mon, Jun 6, 2016	29.25	29.44	28.95	29.38
915	NASDAQ	FEMS	Fri, Jun 3, 2016	28.86	29.16	28.67	29.08
914	NASDAQ	FEMS	Thu, Jun 2, 2016	28.65	28.65	28.51	28.60
913	NASDAQ	FEMS	Wed, Jun 1, 2016	28.49	28.51	28.30	28.47
912	NASDAQ	FEMS	Tue, May 31, 2016	28.60	28.63	28.30	28.48
911	NASDAQ	FEMS	Fri, May 27, 2016	28.25	28.48	28.25	28.30
910	NASDAQ	FEMS	Thu, May 26, 2016	28.42	28.42	28.20	28.22
909	NASDAQ	FEMS	Wed, May 25, 2016	28.16	28.28	28.07	28.11
908	NASDAQ	FEMS	Tue, May 24, 2016	27.85	28.14	27.85	28.04
907	NASDAQ	FEMS	Mon, May 23, 2016	27.89	27.91	27.75	27.79
906	NASDAQ	FEMS	Fri, May 20, 2016	27.55	27.90	27.55	27.72
905	NASDAQ	FEMS	Thu, May 19, 2016	27.50	27.50	27.02	27.28
904	NASDAQ	FEMS	Wed, May 18, 2016	27.84	27.88	27.50	27.55
903	NASDAQ	FEMS	Tue, May 17, 2016	28.08	28.08	27.80	27.88
902	NASDAQ	FEMS	Mon, May 16, 2016	27.69	28.12	27.69	28.01
901	NASDAQ	FEMS	Fri, May 13, 2016	28.12	28.13	27.54	27.57
900	NASDAQ	FEMS	Thu, May 12, 2016	28.48	28.48	28.05	28.25
899	NASDAQ	FEMS	Wed, May 11, 2016	28.46	28.53	28.22	28.38
898	NASDAQ	FEMS	Tue, May 10, 2016	28.00	28.39	28.00	28.38
897	NASDAQ	FEMS	Mon, May 9, 2016	28.35	28.35	27.85	28.00
896	NASDAQ	FEMS	Fri, May 6, 2016	28.35	28.45	28.27	28.41
895	NASDAQ	FEMS	Thu, May 5, 2016	28.65	28.69	28.27	28.42
894	NASDAQ	FEMS	Wed, May 4, 2016	28.68	28.68	28.15	28.25
893	NASDAQ	FEMS	Tue, May 3, 2016	29.15	29.15	28.74	28.75
892	NASDAQ	FEMS	Mon, May 2, 2016	29.51	29.51	29.27	29.46
891	NASDAQ	FEMS	Fri, Apr 29, 2016	29.70	29.70	29.25	29.42
890	NASDAQ	FEMS	Thu, Apr 28, 2016	29.66	29.74	29.42	29.52
889	NASDAQ	FEMS	Wed, Apr 27, 2016	29.56	29.83	29.36	29.70
888	NASDAQ	FEMS	Tue, Apr 26, 2016	29.53	29.54	29.30	29.51
887	NASDAQ	FEMS	Mon, Apr 25, 2016	29.51	29.51	29.28	29.28
886	NASDAQ	FEMS	Fri, Apr 22, 2016	29.49	29.60	29.20	29.44
885	NASDAQ	FEMS	Thu, Apr 21, 2016	29.87	29.87	29.46	29.46
884	NASDAQ	FEMS	Wed, Apr 20, 2016	30.23	30.26	29.84	30.00
883	NASDAQ	FEMS	Tue, Apr 19, 2016	30.30	30.31	30.06	30.27
882	NASDAQ	FEMS	Mon, Apr 18, 2016	29.93	30.50	29.63	29.99
881	NASDAQ	FEMS	Fri, Apr 15, 2016	30.10	30.19	29.34	29.93
880	NASDAQ	FEMS	Thu, Apr 14, 2016	30.00	30.02	29.83	30.02
879	NASDAQ	FEMS	Wed, Apr 13, 2016	30.31	30.41	29.52	30.41
878	NASDAQ	FEMS	Tue, Apr 12, 2016	29.35	29.98	29.35	29.69
877	NASDAQ	FEMS	Mon, Apr 11, 2016	29.41	30.04	29.41	29.44
876	NASDAQ	FEMS	Fri, Apr 8, 2016	28.90	29.33	28.90	28.91
875	NASDAQ	FEMS	Thu, Apr 7, 2016	28.83	29.00	28.29	28.31
874	NASDAQ	FEMS	Wed, Apr 6, 2016	28.93	29.11	28.67	28.90
873	NASDAQ	FEMS	Tue, Apr 5, 2016	29.10	29.10	29.10	28.43
872	NASDAQ	FEMS	Mon, Apr 4, 2016	29.05	29.58	29.00	29.10
871	NASDAQ	FEMS	Fri, Apr 1, 2016	29.32	29.54	29.24	29.53
870	NASDAQ	FEMS	Thu, Mar 31, 2016	29.41	29.61	29.38	29.62
869	NASDAQ	FEMS	Wed, Mar 30, 2016	29.23	29.77	29.13	29.62
868	NASDAQ	FEMS	Tue, Mar 29, 2016	28.57	28.57	28.50	29.09
867	NASDAQ	FEMS	Mon, Mar 28, 2016	28.75	29.15	28.60	28.64
866	NASDAQ	FEMS	Thu, Mar 24, 2016	28.47	28.47	28.47	28.44
865	NASDAQ	FEMS	Wed, Mar 23, 2016	28.87	29.09	28.37	28.47
864	NASDAQ	FEMS	Tue, Mar 22, 2016	29.42	29.49	29.11	29.21
863	NASDAQ	FEMS	Mon, Mar 21, 2016	29.42	29.65	29.26	29.26
862	NASDAQ	FEMS	Fri, Mar 18, 2016	29.48	29.54	29.05	29.58
861	NASDAQ	FEMS	Thu, Mar 17, 2016	28.70	29.44	28.58	29.39
860	NASDAQ	FEMS	Wed, Mar 16, 2016	27.70	28.53	27.70	28.40
859	NASDAQ	FEMS	Tue, Mar 15, 2016	28.45	28.45	28.45	27.98
858	NASDAQ	FEMS	Mon, Mar 14, 2016	28.16	28.96	28.16	28.79
857	NASDAQ	FEMS	Fri, Mar 11, 2016	28.18	28.18	28.18	29.08
856	NASDAQ	FEMS	Thu, Mar 10, 2016	28.71	28.71	27.90	28.18
855	NASDAQ	FEMS	Wed, Mar 9, 2016	28.18	28.66	28.18	28.25
854	NASDAQ	FEMS	Tue, Mar 8, 2016	28.42	28.42	28.00	28.45
853	NASDAQ	FEMS	Mon, Mar 7, 2016	28.50	28.71	28.29	28.45
852	NASDAQ	FEMS	Fri, Mar 4, 2016	28.00	28.49	28.00	28.14
851	NASDAQ	FEMS	Thu, Mar 3, 2016	27.66	27.66	27.66	27.88
850	NASDAQ	FEMS	Wed, Mar 2, 2016	27.19	27.74	27.19	27.66
849	NASDAQ	FEMS	Tue, Mar 1, 2016	26.39	27.59	26.39	26.47
848	NASDAQ	FEMS	Mon, Feb 29, 2016	26.91	26.91	26.91	26.46
847	NASDAQ	FEMS	Fri, Feb 26, 2016	26.64	26.64	26.60	26.21
846	NASDAQ	FEMS	Thu, Feb 25, 2016	26.44	26.69	26.19	26.33
845	NASDAQ	FEMS	Wed, Feb 24, 2016	26.00	26.50	25.88	26.37
844	NASDAQ	FEMS	Tue, Feb 23, 2016	26.56	26.76	26.51	26.52
843	NASDAQ	FEMS	Mon, Feb 22, 2016	26.70	27.09	26.70	27.01
842	NASDAQ	FEMS	Fri, Feb 19, 2016	26.57	26.57	26.24	26.52
841	NASDAQ	FEMS	Thu, Feb 18, 2016	26.72	26.72	26.18	26.38
840	NASDAQ	FEMS	Wed, Feb 17, 2016	25.98	26.75	25.98	26.63
839	NASDAQ	FEMS	Tue, Feb 16, 2016	25.63	26.13	25.63	25.76
838	NASDAQ	FEMS	Fri, Feb 12, 2016	25.32	25.47	25.20	25.31
837	NASDAQ	FEMS	Thu, Feb 11, 2016	24.94	25.57	24.94	25.29
836	NASDAQ	FEMS	Wed, Feb 10, 2016	25.57	26.06	25.48	25.53
835	NASDAQ	FEMS	Tue, Feb 9, 2016	25.90	25.90	25.11	25.11
834	NASDAQ	FEMS	Mon, Feb 8, 2016	25.95	26.00	25.28	25.31
833	NASDAQ	FEMS	Fri, Feb 5, 2016	25.77	26.30	25.74	26.28
832	NASDAQ	FEMS	Thu, Feb 4, 2016	25.94	26.40	25.83	25.95
831	NASDAQ	FEMS	Wed, Feb 3, 2016	25.58	26.02	25.38	25.86
830	NASDAQ	FEMS	Tue, Feb 2, 2016	25.89	25.89	25.53	25.73
829	NASDAQ	FEMS	Mon, Feb 1, 2016	25.54	26.20	25.54	26.18
828	NASDAQ	FEMS	Fri, Jan 29, 2016	25.95	26.07	25.54	25.68
827	NASDAQ	FEMS	Thu, Jan 28, 2016	25.25	25.41	24.99	25.41
826	NASDAQ	FEMS	Wed, Jan 27, 2016	24.74	25.20	24.58	24.58
825	NASDAQ	FEMS	Tue, Jan 26, 2016	25.05	25.14	24.79	24.85
824	NASDAQ	FEMS	Mon, Jan 25, 2016	24.65	25.12	24.65	24.83
823	NASDAQ	FEMS	Fri, Jan 22, 2016	24.46	25.09	24.46	24.86
822	NASDAQ	FEMS	Thu, Jan 21, 2016	25.01	25.01	24.13	24.64
821	NASDAQ	FEMS	Wed, Jan 20, 2016	23.44	24.76	23.44	24.60
820	NASDAQ	FEMS	Tue, Jan 19, 2016	24.08	24.53	24.08	24.13
819	NASDAQ	FEMS	Fri, Jan 15, 2016	24.39	24.39	23.62	23.91
818	NASDAQ	FEMS	Thu, Jan 14, 2016	24.50	25.19	24.41	25.16
817	NASDAQ	FEMS	Wed, Jan 13, 2016	25.22	25.33	24.58	24.83
816	NASDAQ	FEMS	Tue, Jan 12, 2016	25.08	25.42	24.84	25.13
815	NASDAQ	FEMS	Mon, Jan 11, 2016	24.97	25.09	24.77	24.93
814	NASDAQ	FEMS	Fri, Jan 8, 2016	25.38	25.72	25.18	25.18
813	NASDAQ	FEMS	Thu, Jan 7, 2016	25.26	25.48	24.86	25.34
812	NASDAQ	FEMS	Wed, Jan 6, 2016	26.26	26.26	25.93	25.93
811	NASDAQ	FEMS	Tue, Jan 5, 2016	26.41	26.79	26.34	26.51
810	NASDAQ	FEMS	Mon, Jan 4, 2016	26.69	26.69	26.18	26.31
809	NASDAQ	FEMS	Thu, Dec 31, 2015	27.05	27.89	27.05	27.06
808	NASDAQ	FEMS	Wed, Dec 30, 2015	27.05	27.32	27.05	27.29
807	NASDAQ	FEMS	Tue, Dec 29, 2015	28.00	28.00	26.85	27.30
806	NASDAQ	FEMS	Mon, Dec 28, 2015	27.15	27.48	26.86	27.43
805	NASDAQ	FEMS	Thu, Dec 24, 2015	27.12	27.60	27.12	27.52
804	NASDAQ	FEMS	Wed, Dec 23, 2015	26.88	27.60	26.88	27.36
803	NASDAQ	FEMS	Tue, Dec 22, 2015	27.02	27.69	27.02	27.50
802	NASDAQ	FEMS	Mon, Dec 21, 2015	27.62	27.62	26.87	27.59
801	NASDAQ	FEMS	Fri, Dec 18, 2015	27.89	27.89	26.98	27.83
800	NASDAQ	FEMS	Thu, Dec 17, 2015	27.66	27.99	27.18	27.88
799	NASDAQ	FEMS	Wed, Dec 16, 2015	27.07	27.68	26.78	27.37
798	NASDAQ	FEMS	Tue, Dec 15, 2015	26.81	27.52	26.77	27.52
797	NASDAQ	FEMS	Mon, Dec 14, 2015	26.33	26.62	26.10	26.31
796	NASDAQ	FEMS	Fri, Dec 11, 2015	26.55	26.55	25.98	26.13
795	NASDAQ	FEMS	Thu, Dec 10, 2015	27.43	27.43	26.92	27.20
794	NASDAQ	FEMS	Wed, Dec 9, 2015	27.55	27.75	27.23	27.75
793	NASDAQ	FEMS	Tue, Dec 8, 2015	27.53	27.58	27.24	27.52
792	NASDAQ	FEMS	Mon, Dec 7, 2015	28.31	28.50	27.58	28.05
791	NASDAQ	FEMS	Fri, Dec 4, 2015	27.65	28.41	27.65	28.27
790	NASDAQ	FEMS	Thu, Dec 3, 2015	28.94	28.94	27.59	27.73
789	NASDAQ	FEMS	Wed, Dec 2, 2015	27.85	28.64	27.78	28.04
788	NASDAQ	FEMS	Tue, Dec 1, 2015	27.87	28.09	27.86	28.07
787	NASDAQ	FEMS	Mon, Nov 30, 2015	27.71	27.96	27.52	27.89
786	NASDAQ	FEMS	Fri, Nov 27, 2015	27.99	27.99	27.50	27.51
785	NASDAQ	FEMS	Wed, Nov 25, 2015	28.64	28.64	28.23	28.27
784	NASDAQ	FEMS	Tue, Nov 24, 2015	28.45	28.89	28.45	28.89
783	NASDAQ	FEMS	Mon, Nov 23, 2015	28.68	28.79	28.49	28.78
782	NASDAQ	FEMS	Fri, Nov 20, 2015	29.68	29.68	28.75	28.81
781	NASDAQ	FEMS	Thu, Nov 19, 2015	28.86	28.88	28.57	28.78
780	NASDAQ	FEMS	Wed, Nov 18, 2015	27.76	28.60	27.76	28.60
779	NASDAQ	FEMS	Tue, Nov 17, 2015	28.16	28.37	27.93	28.37
778	NASDAQ	FEMS	Mon, Nov 16, 2015	27.66	27.90	27.46	27.79
777	NASDAQ	FEMS	Fri, Nov 13, 2015	27.80	27.99	27.58	27.83
776	NASDAQ	FEMS	Thu, Nov 12, 2015	28.50	28.69	27.62	28.10
775	NASDAQ	FEMS	Wed, Nov 11, 2015	28.50	28.85	28.50	28.76
774	NASDAQ	FEMS	Tue, Nov 10, 2015	28.08	28.49	28.08	28.11
773	NASDAQ	FEMS	Mon, Nov 9, 2015	29.19	29.19	28.50	28.50
772	NASDAQ	FEMS	Fri, Nov 6, 2015	28.77	29.20	28.61	29.20
771	NASDAQ	FEMS	Thu, Nov 5, 2015	29.10	29.10	29.10	29.10
770	NASDAQ	FEMS	Wed, Nov 4, 2015	29.46	29.66	29.14	29.51
769	NASDAQ	FEMS	Tue, Nov 3, 2015	28.92	29.70	28.68	28.92
768	NASDAQ	FEMS	Mon, Nov 2, 2015	28.78	29.22	28.60	29.06
767	NASDAQ	FEMS	Fri, Oct 30, 2015	28.57	28.78	28.53	28.54
766	NASDAQ	FEMS	Thu, Oct 29, 2015	28.71	28.83	28.56	28.65
765	NASDAQ	FEMS	Wed, Oct 28, 2015	28.89	29.17	28.40	28.56
764	NASDAQ	FEMS	Tue, Oct 27, 2015	28.93	29.54	28.48	28.96
763	NASDAQ	FEMS	Mon, Oct 26, 2015	29.88	29.88	29.18	29.31
762	NASDAQ	FEMS	Fri, Oct 23, 2015	29.51	29.92	29.51	29.72
761	NASDAQ	FEMS	Thu, Oct 22, 2015	29.10	29.66	29.10	29.25
760	NASDAQ	FEMS	Wed, Oct 21, 2015	29.14	29.14	28.86	28.86
759	NASDAQ	FEMS	Tue, Oct 20, 2015	29.81	29.81	29.08	29.21
758	NASDAQ	FEMS	Mon, Oct 19, 2015	28.64	29.67	28.57	29.07
757	NASDAQ	FEMS	Fri, Oct 16, 2015	29.16	29.93	28.95	28.95
756	NASDAQ	FEMS	Thu, Oct 15, 2015	29.98	29.98	28.85	29.79
755	NASDAQ	FEMS	Wed, Oct 14, 2015	29.56	29.56	28.88	28.92
754	NASDAQ	FEMS	Mon, Oct 12, 2015	29.17	29.50	29.14	29.14
753	NASDAQ	FEMS	Fri, Oct 9, 2015	29.34	29.35	29.34	29.35
752	NASDAQ	FEMS	Thu, Oct 8, 2015	29.01	29.01	28.43	29.01
751	NASDAQ	FEMS	Wed, Oct 7, 2015	29.00	29.17	28.87	28.87
750	NASDAQ	FEMS	Tue, Oct 6, 2015	27.68	28.56	27.67	28.15
749	NASDAQ	FEMS	Mon, Oct 5, 2015	27.76	28.75	27.76	28.28
748	NASDAQ	FEMS	Fri, Oct 2, 2015	27.43	28.09	26.95	28.09
747	NASDAQ	FEMS	Thu, Oct 1, 2015	27.46	27.48	26.82	26.88
746	NASDAQ	FEMS	Wed, Sep 30, 2015	27.35	27.36	26.87	26.90
745	NASDAQ	FEMS	Tue, Sep 29, 2015	26.47	26.87	26.47	26.78
744	NASDAQ	FEMS	Mon, Sep 28, 2015	26.55	26.77	26.47	26.59
743	NASDAQ	FEMS	Fri, Sep 25, 2015	27.80	27.80	27.40	27.40
742	NASDAQ	FEMS	Thu, Sep 24, 2015	27.25	27.25	26.91	26.91
741	NASDAQ	FEMS	Wed, Sep 23, 2015	27.82	28.03	27.24	27.28
740	NASDAQ	FEMS	Tue, Sep 22, 2015	27.51	27.94	27.51	27.83
739	NASDAQ	FEMS	Mon, Sep 21, 2015	28.10	28.99	28.10	28.99
738	NASDAQ	FEMS	Fri, Sep 18, 2015	28.55	28.55	28.03	28.25
737	NASDAQ	FEMS	Thu, Sep 17, 2015	28.50	29.06	28.50	29.02
736	NASDAQ	FEMS	Wed, Sep 16, 2015	28.01	28.61	28.01	28.51
735	NASDAQ	FEMS	Tue, Sep 15, 2015	27.67	28.12	27.67	27.79
734	NASDAQ	FEMS	Mon, Sep 14, 2015	27.54	27.60	27.54	27.56
733	NASDAQ	FEMS	Fri, Sep 11, 2015	27.39	27.96	27.39	27.77
732	NASDAQ	FEMS	Thu, Sep 10, 2015	27.49	28.03	27.49	27.90
731	NASDAQ	FEMS	Wed, Sep 9, 2015	27.64	27.86	27.26	27.26
730	NASDAQ	FEMS	Tue, Sep 8, 2015	27.62	27.67	27.37	27.67
729	NASDAQ	FEMS	Fri, Sep 4, 2015	26.72	26.91	26.47	26.64
728	NASDAQ	FEMS	Thu, Sep 3, 2015	27.60	27.60	27.10	27.10
727	NASDAQ	FEMS	Wed, Sep 2, 2015	26.67	27.12	26.64	26.90
726	NASDAQ	FEMS	Tue, Sep 1, 2015	26.62	27.07	26.51	26.52
725	NASDAQ	FEMS	Mon, Aug 31, 2015	26.89	27.46	26.89	27.41
724	NASDAQ	FEMS	Fri, Aug 28, 2015	27.84	27.84	27.51	27.54
723	NASDAQ	FEMS	Thu, Aug 27, 2015	27.53	27.93	27.39	27.48
722	NASDAQ	FEMS	Wed, Aug 26, 2015	26.43	26.92	26.23	26.92
721	NASDAQ	FEMS	Tue, Aug 25, 2015	26.11	26.73	25.61	25.61
720	NASDAQ	FEMS	Mon, Aug 24, 2015	25.67	26.28	24.60	25.85
719	NASDAQ	FEMS	Fri, Aug 21, 2015	27.70	27.75	27.05	27.19
718	NASDAQ	FEMS	Thu, Aug 20, 2015	28.12	28.31	28.12	28.22
717	NASDAQ	FEMS	Wed, Aug 19, 2015	28.41	28.72	28.30	28.71
716	NASDAQ	FEMS	Tue, Aug 18, 2015	28.77	29.25	28.77	29.03
715	NASDAQ	FEMS	Mon, Aug 17, 2015	29.51	29.51	29.23	29.50
714	NASDAQ	FEMS	Fri, Aug 14, 2015	29.97	29.99	29.77	29.90
713	NASDAQ	FEMS	Thu, Aug 13, 2015	29.93	30.03	29.78	29.94
712	NASDAQ	FEMS	Wed, Aug 12, 2015	29.94	29.95	29.57	29.71
711	NASDAQ	FEMS	Tue, Aug 11, 2015	30.00	30.43	30.00	30.41
710	NASDAQ	FEMS	Mon, Aug 10, 2015	30.32	31.10	30.32	31.03
709	NASDAQ	FEMS	Fri, Aug 7, 2015	30.29	30.38	30.04	30.21
708	NASDAQ	FEMS	Thu, Aug 6, 2015	30.03	30.24	29.95	30.24
707	NASDAQ	FEMS	Wed, Aug 5, 2015	30.39	30.45	30.21	30.21
706	NASDAQ	FEMS	Tue, Aug 4, 2015	30.48	30.48	29.96	29.96
705	NASDAQ	FEMS	Mon, Aug 3, 2015	30.34	30.34	29.95	30.22
704	NASDAQ	FEMS	Fri, Jul 31, 2015	30.75	30.77	30.33	30.65
703	NASDAQ	FEMS	Thu, Jul 30, 2015	30.35	30.58	30.14	30.43
702	NASDAQ	FEMS	Wed, Jul 29, 2015	30.35	30.80	30.35	30.70
701	NASDAQ	FEMS	Tue, Jul 28, 2015	30.33	30.48	30.12	30.48
700	NASDAQ	FEMS	Mon, Jul 27, 2015	29.77	30.32	29.77	30.03
699	NASDAQ	FEMS	Fri, Jul 24, 2015	31.39	31.55	31.20	31.21
698	NASDAQ	FEMS	Thu, Jul 23, 2015	32.02	32.02	31.55	31.55
697	NASDAQ	FEMS	Wed, Jul 22, 2015	32.13	32.13	31.90	32.03
696	NASDAQ	FEMS	Tue, Jul 21, 2015	32.27	32.53	32.27	32.49
695	NASDAQ	FEMS	Mon, Jul 20, 2015	32.33	32.68	32.33	32.61
694	NASDAQ	FEMS	Fri, Jul 17, 2015	33.13	33.13	32.77	32.91
693	NASDAQ	FEMS	Thu, Jul 16, 2015	32.53	32.77	32.50	32.70
692	NASDAQ	FEMS	Wed, Jul 15, 2015	32.42	32.50	32.10	32.31
691	NASDAQ	FEMS	Tue, Jul 14, 2015	31.83	32.89	31.83	32.88
690	NASDAQ	FEMS	Mon, Jul 13, 2015	32.38	32.83	32.38	32.52
689	NASDAQ	FEMS	Fri, Jul 10, 2015	31.69	32.47	31.69	32.17
688	NASDAQ	FEMS	Thu, Jul 9, 2015	30.46	31.69	30.46	31.48
687	NASDAQ	FEMS	Wed, Jul 8, 2015	30.38	30.38	29.57	29.87
686	NASDAQ	FEMS	Tue, Jul 7, 2015	31.70	31.70	30.58	31.21
685	NASDAQ	FEMS	Mon, Jul 6, 2015	33.85	33.85	31.85	32.21
684	NASDAQ	FEMS	Thu, Jul 2, 2015	33.98	34.07	33.80	33.88
683	NASDAQ	FEMS	Wed, Jul 1, 2015	36.56	36.62	32.21	33.65
682	NASDAQ	FEMS	Tue, Jun 30, 2015	34.04	34.04	33.65	33.71
681	NASDAQ	FEMS	Mon, Jun 29, 2015	34.15	34.15	33.52	33.82
680	NASDAQ	FEMS	Fri, Jun 26, 2015	34.70	34.82	34.70	34.82
679	NASDAQ	FEMS	Thu, Jun 25, 2015	35.41	35.41	34.83	34.95
678	NASDAQ	FEMS	Wed, Jun 24, 2015	35.00	35.13	34.89	35.11
677	NASDAQ	FEMS	Tue, Jun 23, 2015	35.09	35.57	35.09	35.51
676	NASDAQ	FEMS	Mon, Jun 22, 2015	35.37	35.37	35.10	35.23
675	NASDAQ	FEMS	Fri, Jun 19, 2015	35.14	35.16	34.65	35.12
674	NASDAQ	FEMS	Thu, Jun 18, 2015	35.04	35.43	34.87	34.91
673	NASDAQ	FEMS	Wed, Jun 17, 2015	34.37	35.14	34.37	34.61
672	NASDAQ	FEMS	Tue, Jun 16, 2015	34.62	34.68	34.27	34.44
671	NASDAQ	FEMS	Mon, Jun 15, 2015	34.85	34.86	34.50	34.86
670	NASDAQ	FEMS	Fri, Jun 12, 2015	35.40	35.40	34.99	35.37
669	NASDAQ	FEMS	Thu, Jun 11, 2015	35.30	35.39	35.07	35.28
668	NASDAQ	FEMS	Wed, Jun 10, 2015	35.23	35.23	34.80	35.13
667	NASDAQ	FEMS	Tue, Jun 9, 2015	34.87	34.90	34.51	34.76
666	NASDAQ	FEMS	Mon, Jun 8, 2015	35.86	35.86	34.80	35.10
665	NASDAQ	FEMS	Fri, Jun 5, 2015	35.79	35.90	35.52	35.86
664	NASDAQ	FEMS	Thu, Jun 4, 2015	36.27	36.27	35.59	35.60
663	NASDAQ	FEMS	Wed, Jun 3, 2015	36.70	36.70	36.38	36.48
662	NASDAQ	FEMS	Tue, Jun 2, 2015	36.76	36.77	36.42	36.42
661	NASDAQ	FEMS	Mon, Jun 1, 2015	36.33	36.74	36.30	36.59
660	NASDAQ	FEMS	Fri, May 29, 2015	36.34	36.62	36.29	36.29
659	NASDAQ	FEMS	Thu, May 28, 2015	36.53	36.88	36.30	36.32
658	NASDAQ	FEMS	Wed, May 27, 2015	37.38	37.38	36.59	36.75
657	NASDAQ	FEMS	Tue, May 26, 2015	37.14	37.25	36.54	36.63
656	NASDAQ	FEMS	Fri, May 22, 2015	37.36	37.36	36.90	37.01
655	NASDAQ	FEMS	Thu, May 21, 2015	37.42	37.42	37.05	37.09
654	NASDAQ	FEMS	Wed, May 20, 2015	37.17	37.70	37.17	37.42
653	NASDAQ	FEMS	Tue, May 19, 2015	37.34	37.48	37.18	37.41
652	NASDAQ	FEMS	Mon, May 18, 2015	37.56	37.56	37.33	37.41
651	NASDAQ	FEMS	Fri, May 15, 2015	37.18	37.52	37.18	37.38
650	NASDAQ	FEMS	Thu, May 14, 2015	36.60	37.42	36.60	37.32
649	NASDAQ	FEMS	Wed, May 13, 2015	36.90	36.90	36.55	36.67
648	NASDAQ	FEMS	Tue, May 12, 2015	36.13	36.84	36.10	36.53
647	NASDAQ	FEMS	Mon, May 11, 2015	36.86	36.86	36.29	36.29
646	NASDAQ	FEMS	Fri, May 8, 2015	36.54	37.07	36.54	36.84
645	NASDAQ	FEMS	Thu, May 7, 2015	35.96	36.20	35.80	35.82
644	NASDAQ	FEMS	Wed, May 6, 2015	36.24	36.81	36.23	36.27
643	NASDAQ	FEMS	Tue, May 5, 2015	37.28	37.28	36.63	36.63
642	NASDAQ	FEMS	Mon, May 4, 2015	37.80	39.01	36.91	37.75
641	NASDAQ	FEMS	Fri, May 1, 2015	36.72	36.84	36.48	36.72
640	NASDAQ	FEMS	Thu, Apr 30, 2015	36.44	36.86	36.44	36.73
639	NASDAQ	FEMS	Wed, Apr 29, 2015	36.86	37.01	36.52	36.93
638	NASDAQ	FEMS	Tue, Apr 28, 2015	36.77	37.34	36.77	37.03
637	NASDAQ	FEMS	Mon, Apr 27, 2015	36.69	37.26	36.66	36.74
636	NASDAQ	FEMS	Fri, Apr 24, 2015	36.73	36.73	36.30	36.35
635	NASDAQ	FEMS	Thu, Apr 23, 2015	36.03	36.51	36.03	36.34
634	NASDAQ	FEMS	Wed, Apr 22, 2015	35.92	36.27	35.84	36.02
633	NASDAQ	FEMS	Tue, Apr 21, 2015	35.59	35.80	35.59	35.68
632	NASDAQ	FEMS	Mon, Apr 20, 2015	35.31	35.75	35.31	35.38
631	NASDAQ	FEMS	Fri, Apr 17, 2015	35.54	35.97	35.53	35.67
630	NASDAQ	FEMS	Thu, Apr 16, 2015	36.11	36.46	36.11	36.38
629	NASDAQ	FEMS	Wed, Apr 15, 2015	35.87	35.89	35.42	35.82
628	NASDAQ	FEMS	Tue, Apr 14, 2015	35.89	36.04	35.89	35.96
627	NASDAQ	FEMS	Mon, Apr 13, 2015	36.23	36.44	36.08	36.18
626	NASDAQ	FEMS	Fri, Apr 10, 2015	35.57	35.76	35.53	35.73
625	NASDAQ	FEMS	Thu, Apr 9, 2015	35.50	35.80	35.46	35.70
624	NASDAQ	FEMS	Wed, Apr 8, 2015	34.87	35.19	34.87	35.07
623	NASDAQ	FEMS	Tue, Apr 7, 2015	33.91	34.05	33.81	33.90
622	NASDAQ	FEMS	Mon, Apr 6, 2015	34.04	34.23	34.02	34.10
621	NASDAQ	FEMS	Thu, Apr 2, 2015	33.49	33.80	33.49	33.75
620	NASDAQ	FEMS	Wed, Apr 1, 2015	32.87	33.19	32.87	33.07
619	NASDAQ	FEMS	Tue, Mar 31, 2015	32.82	32.82	32.77	32.78
618	NASDAQ	FEMS	Mon, Mar 30, 2015	32.70	33.04	32.70	33.04
617	NASDAQ	FEMS	Fri, Mar 27, 2015	32.23	32.47	32.23	32.39
616	NASDAQ	FEMS	Thu, Mar 26, 2015	32.09	32.24	32.09	32.14
615	NASDAQ	FEMS	Wed, Mar 25, 2015	32.65	32.65	32.43	32.44
614	NASDAQ	FEMS	Tue, Mar 24, 2015	32.75	32.79	32.73	32.74
613	NASDAQ	FEMS	Mon, Mar 23, 2015	32.90	32.98	32.49	32.72
612	NASDAQ	FEMS	Fri, Mar 20, 2015	32.38	32.70	32.38	32.61
611	NASDAQ	FEMS	Thu, Mar 19, 2015	32.29	32.29	31.98	32.14
610	NASDAQ	FEMS	Wed, Mar 18, 2015	32.10	32.73	32.02	32.64
609	NASDAQ	FEMS	Tue, Mar 17, 2015	31.81	32.12	31.81	32.12
608	NASDAQ	FEMS	Mon, Mar 16, 2015	31.80	31.87	31.64	31.82
607	NASDAQ	FEMS	Fri, Mar 13, 2015	31.54	31.65	31.48	31.50
606	NASDAQ	FEMS	Thu, Mar 12, 2015	31.91	32.05	31.87	31.87
605	NASDAQ	FEMS	Wed, Mar 11, 2015	31.60	31.78	31.60	31.75
604	NASDAQ	FEMS	Tue, Mar 10, 2015	31.73	31.78	31.62	31.63
603	NASDAQ	FEMS	Mon, Mar 9, 2015	32.38	32.38	32.18	32.34
602	NASDAQ	FEMS	Fri, Mar 6, 2015	32.44	32.44	32.20	32.20
601	NASDAQ	FEMS	Thu, Mar 5, 2015	32.56	32.67	32.49	32.56
600	NASDAQ	FEMS	Wed, Mar 4, 2015	32.37	32.59	32.37	32.56
599	NASDAQ	FEMS	Tue, Mar 3, 2015	32.76	32.79	32.63	32.63
598	NASDAQ	FEMS	Mon, Mar 2, 2015	32.76	33.02	32.76	32.92
597	NASDAQ	FEMS	Fri, Feb 27, 2015	32.92	33.20	32.92	33.07
596	NASDAQ	FEMS	Thu, Feb 26, 2015	33.02	33.13	33.01	33.11
595	NASDAQ	FEMS	Wed, Feb 25, 2015	32.93	33.04	32.91	32.91
594	NASDAQ	FEMS	Tue, Feb 24, 2015	32.65	33.07	32.65	33.07
593	NASDAQ	FEMS	Mon, Feb 23, 2015	32.68	32.75	32.66	32.68
592	NASDAQ	FEMS	Fri, Feb 20, 2015	32.66	32.88	32.50	32.87
591	NASDAQ	FEMS	Thu, Feb 19, 2015	32.71	32.86	32.57	32.66
590	NASDAQ	FEMS	Wed, Feb 18, 2015	32.50	32.72	32.50	32.69
589	NASDAQ	FEMS	Tue, Feb 17, 2015	32.55	32.68	32.47	32.59
588	NASDAQ	FEMS	Fri, Feb 13, 2015	32.64	32.71	32.55	32.69
587	NASDAQ	FEMS	Thu, Feb 12, 2015	32.09	32.40	32.09	32.32
586	NASDAQ	FEMS	Wed, Feb 11, 2015	31.91	31.91	31.79	31.90
585	NASDAQ	FEMS	Tue, Feb 10, 2015	32.20	32.21	32.03	32.16
584	NASDAQ	FEMS	Mon, Feb 9, 2015	32.21	32.35	32.21	32.31
583	NASDAQ	FEMS	Fri, Feb 6, 2015	32.41	32.58	32.20	32.27
582	NASDAQ	FEMS	Thu, Feb 5, 2015	32.49	32.79	32.49	32.79
581	NASDAQ	FEMS	Wed, Feb 4, 2015	32.70	32.83	32.57	32.68
580	NASDAQ	FEMS	Tue, Feb 3, 2015	32.72	33.03	32.72	32.96
579	NASDAQ	FEMS	Mon, Feb 2, 2015	32.35	32.62	32.35	32.58
578	NASDAQ	FEMS	Fri, Jan 30, 2015	32.58	32.60	32.20	32.21
577	NASDAQ	FEMS	Thu, Jan 29, 2015	32.65	32.84	32.49	32.78
576	NASDAQ	FEMS	Wed, Jan 28, 2015	32.78	32.94	32.53	32.53
575	NASDAQ	FEMS	Tue, Jan 27, 2015	32.82	32.86	32.69	32.78
574	NASDAQ	FEMS	Mon, Jan 26, 2015	32.84	33.09	32.84	32.98
573	NASDAQ	FEMS	Fri, Jan 23, 2015	33.20	33.23	33.10	33.11
572	NASDAQ	FEMS	Thu, Jan 22, 2015	32.95	33.53	32.95	33.38
571	NASDAQ	FEMS	Wed, Jan 21, 2015	32.68	32.91	32.67	32.81
570	NASDAQ	FEMS	Tue, Jan 20, 2015	32.55	32.55	32.29	32.49
569	NASDAQ	FEMS	Fri, Jan 16, 2015	32.52	32.81	32.52	32.81
568	NASDAQ	FEMS	Thu, Jan 15, 2015	33.14	33.14	32.62	32.63
567	NASDAQ	FEMS	Wed, Jan 14, 2015	32.71	32.87	32.61	32.82
566	NASDAQ	FEMS	Tue, Jan 13, 2015	33.17	33.17	32.73	32.92
565	NASDAQ	FEMS	Mon, Jan 12, 2015	32.81	32.81	32.61	32.67
564	NASDAQ	FEMS	Fri, Jan 9, 2015	33.14	33.14	32.92	32.96
563	NASDAQ	FEMS	Thu, Jan 8, 2015	33.17	33.17	33.03	33.15
562	NASDAQ	FEMS	Wed, Jan 7, 2015	32.61	32.89	32.61	32.79
561	NASDAQ	FEMS	Tue, Jan 6, 2015	32.43	32.57	32.15	32.30
560	NASDAQ	FEMS	Mon, Jan 5, 2015	32.55	32.55	32.19	32.29
559	NASDAQ	FEMS	Fri, Jan 2, 2015	32.47	32.50	32.23	32.30
558	NASDAQ	FEMS	Wed, Dec 31, 2014	32.45	32.67	32.44	32.45
557	NASDAQ	FEMS	Tue, Dec 30, 2014	32.27	32.40	32.27	32.34
556	NASDAQ	FEMS	Mon, Dec 29, 2014	32.35	32.51	32.28	32.33
555	NASDAQ	FEMS	Fri, Dec 26, 2014	32.69	32.85	32.63	32.71
554	NASDAQ	FEMS	Wed, Dec 24, 2014	32.36	32.43	32.36	32.43
553	NASDAQ	FEMS	Tue, Dec 23, 2014	32.16	32.31	32.09	32.29
552	NASDAQ	FEMS	Mon, Dec 22, 2014	32.68	33.00	32.68	32.91
551	NASDAQ	FEMS	Fri, Dec 19, 2014	32.64	32.96	32.52	32.81
550	NASDAQ	FEMS	Thu, Dec 18, 2014	32.64	32.74	32.42	32.74
549	NASDAQ	FEMS	Wed, Dec 17, 2014	32.00	32.75	32.00	32.63
548	NASDAQ	FEMS	Tue, Dec 16, 2014	31.62	32.28	31.54	31.88
547	NASDAQ	FEMS	Mon, Dec 15, 2014	32.50	32.52	31.82	31.88
546	NASDAQ	FEMS	Fri, Dec 12, 2014	32.86	32.86	32.54	32.57
545	NASDAQ	FEMS	Thu, Dec 11, 2014	32.99	33.13	32.88	32.91
544	NASDAQ	FEMS	Wed, Dec 10, 2014	33.32	33.37	33.00	33.14
543	NASDAQ	FEMS	Tue, Dec 9, 2014	33.08	33.34	33.08	33.19
542	NASDAQ	FEMS	Mon, Dec 8, 2014	33.88	33.88	33.47	33.57
541	NASDAQ	FEMS	Fri, Dec 5, 2014	34.08	34.17	33.98	34.14
540	NASDAQ	FEMS	Thu, Dec 4, 2014	34.32	34.36	34.09	34.21
539	NASDAQ	FEMS	Wed, Dec 3, 2014	34.25	34.40	34.25	34.31
538	NASDAQ	FEMS	Tue, Dec 2, 2014	34.17	34.29	34.12	34.20
537	NASDAQ	FEMS	Mon, Dec 1, 2014	34.32	34.35	34.04	34.10
536	NASDAQ	FEMS	Fri, Nov 28, 2014	34.80	34.80	34.59	34.62
535	NASDAQ	FEMS	Wed, Nov 26, 2014	34.92	35.26	34.92	35.19
534	NASDAQ	FEMS	Tue, Nov 25, 2014	34.99	35.09	34.82	34.83
533	NASDAQ	FEMS	Mon, Nov 24, 2014	35.16	35.16	34.98	35.06
532	NASDAQ	FEMS	Fri, Nov 21, 2014	35.05	35.30	35.02	35.23
531	NASDAQ	FEMS	Thu, Nov 20, 2014	34.36	34.67	34.36	34.48
530	NASDAQ	FEMS	Wed, Nov 19, 2014	34.74	34.74	34.49	34.64
529	NASDAQ	FEMS	Tue, Nov 18, 2014	34.67	34.90	34.65	34.73
528	NASDAQ	FEMS	Mon, Nov 17, 2014	34.72	34.82	34.68	34.79
527	NASDAQ	FEMS	Fri, Nov 14, 2014	34.99	35.17	34.73	35.01
526	NASDAQ	FEMS	Thu, Nov 13, 2014	34.77	34.92	34.77	34.81
525	NASDAQ	FEMS	Wed, Nov 12, 2014	34.95	34.96	34.69	34.70
524	NASDAQ	FEMS	Tue, Nov 11, 2014	34.67	34.87	34.67	34.84
523	NASDAQ	FEMS	Mon, Nov 10, 2014	34.86	34.88	34.70	34.75
522	NASDAQ	FEMS	Fri, Nov 7, 2014	34.73	34.78	34.57	34.73
521	NASDAQ	FEMS	Thu, Nov 6, 2014	34.94	34.94	34.47	34.65
520	NASDAQ	FEMS	Wed, Nov 5, 2014	34.90	35.03	34.87	34.96
519	NASDAQ	FEMS	Tue, Nov 4, 2014	35.05	35.11	34.91	34.93
518	NASDAQ	FEMS	Mon, Nov 3, 2014	34.79	35.12	34.78	34.93
517	NASDAQ	FEMS	Fri, Oct 31, 2014	34.63	34.98	34.59	34.79
516	NASDAQ	FEMS	Thu, Oct 30, 2014	34.50	34.96	34.43	34.73
515	NASDAQ	FEMS	Wed, Oct 29, 2014	34.81	34.83	34.30	34.38
514	NASDAQ	FEMS	Tue, Oct 28, 2014	34.20	34.60	34.20	34.53
513	NASDAQ	FEMS	Mon, Oct 27, 2014	33.80	34.03	33.79	33.91
512	NASDAQ	FEMS	Fri, Oct 24, 2014	34.06	34.58	34.06	34.39
511	NASDAQ	FEMS	Thu, Oct 23, 2014	34.29	34.44	34.04	34.31
510	NASDAQ	FEMS	Wed, Oct 22, 2014	34.46	34.47	34.10	34.10
509	NASDAQ	FEMS	Tue, Oct 21, 2014	34.47	34.68	34.36	34.52
508	NASDAQ	FEMS	Mon, Oct 20, 2014	34.34	34.34	33.89	34.09
507	NASDAQ	FEMS	Fri, Oct 17, 2014	34.20	34.20	33.62	33.88
506	NASDAQ	FEMS	Thu, Oct 16, 2014	33.01	33.76	33.01	33.40
505	NASDAQ	FEMS	Wed, Oct 15, 2014	34.20	34.20	32.83	33.69
504	NASDAQ	FEMS	Tue, Oct 14, 2014	34.06	34.81	33.90	34.04
503	NASDAQ	FEMS	Mon, Oct 13, 2014	34.62	35.09	34.59	34.83
502	NASDAQ	FEMS	Fri, Oct 10, 2014	35.35	35.35	34.29	34.55
501	NASDAQ	FEMS	Thu, Oct 9, 2014	36.33	36.33	35.58	35.62
500	NASDAQ	FEMS	Wed, Oct 8, 2014	36.00	36.74	35.77	36.67
499	NASDAQ	FEMS	Tue, Oct 7, 2014	36.50	36.50	36.05	36.09
498	NASDAQ	FEMS	Mon, Oct 6, 2014	36.70	36.94	36.41	36.41
497	NASDAQ	FEMS	Fri, Oct 3, 2014	35.71	36.55	35.71	36.55
496	NASDAQ	FEMS	Thu, Oct 2, 2014	36.49	36.49	35.69	36.33
495	NASDAQ	FEMS	Wed, Oct 1, 2014	36.06	36.38	35.84	35.93
494	NASDAQ	FEMS	Tue, Sep 30, 2014	36.31	36.46	36.25	36.29
493	NASDAQ	FEMS	Mon, Sep 29, 2014	36.35	36.43	36.12	36.30
492	NASDAQ	FEMS	Fri, Sep 26, 2014	36.70	37.00	36.70	36.89
491	NASDAQ	FEMS	Thu, Sep 25, 2014	37.10	37.16	36.98	37.10
490	NASDAQ	FEMS	Wed, Sep 24, 2014	37.57	37.78	37.29	37.56
489	NASDAQ	FEMS	Tue, Sep 23, 2014	37.34	37.34	37.00	37.03
488	NASDAQ	FEMS	Mon, Sep 22, 2014	38.02	38.02	37.33	37.43
487	NASDAQ	FEMS	Fri, Sep 19, 2014	38.31	38.31	37.93	38.17
486	NASDAQ	FEMS	Thu, Sep 18, 2014	38.28	38.28	38.05	38.05
485	NASDAQ	FEMS	Wed, Sep 17, 2014	38.34	38.47	38.12	38.23
484	NASDAQ	FEMS	Tue, Sep 16, 2014	38.00	38.52	37.91	38.40
483	NASDAQ	FEMS	Mon, Sep 15, 2014	38.28	38.31	38.00	38.08
482	NASDAQ	FEMS	Fri, Sep 12, 2014	38.67	38.67	38.25	38.38
481	NASDAQ	FEMS	Thu, Sep 11, 2014	38.64	38.76	38.44	38.75
480	NASDAQ	FEMS	Wed, Sep 10, 2014	38.83	38.99	38.61	38.96
479	NASDAQ	FEMS	Tue, Sep 9, 2014	39.09	39.09	38.55	38.76
478	NASDAQ	FEMS	Mon, Sep 8, 2014	39.45	39.53	39.21	39.39
477	NASDAQ	FEMS	Fri, Sep 5, 2014	39.40	39.66	39.23	39.47
476	NASDAQ	FEMS	Thu, Sep 4, 2014	39.46	39.59	39.27	39.32
475	NASDAQ	FEMS	Wed, Sep 3, 2014	39.30	39.53	39.14	39.16
474	NASDAQ	FEMS	Tue, Sep 2, 2014	39.21	39.21	38.79	39.07
473	NASDAQ	FEMS	Fri, Aug 29, 2014	38.83	39.04	38.74	38.89
472	NASDAQ	FEMS	Thu, Aug 28, 2014	38.83	38.91	38.70	38.81
471	NASDAQ	FEMS	Wed, Aug 27, 2014	38.85	39.24	38.85	39.15
470	NASDAQ	FEMS	Tue, Aug 26, 2014	39.18	39.18	38.87	39.18
469	NASDAQ	FEMS	Mon, Aug 25, 2014	39.12	39.12	38.66	38.91
468	NASDAQ	FEMS	Fri, Aug 22, 2014	38.45	38.78	38.37	38.47
467	NASDAQ	FEMS	Thu, Aug 21, 2014	38.49	38.69	38.41	38.63
466	NASDAQ	FEMS	Wed, Aug 20, 2014	38.81	38.91	38.72	38.77
465	NASDAQ	FEMS	Tue, Aug 19, 2014	38.89	39.05	38.73	38.91
464	NASDAQ	FEMS	Mon, Aug 18, 2014	39.28	39.28	38.57	38.73
463	NASDAQ	FEMS	Fri, Aug 15, 2014	38.63	38.80	38.33	38.48
462	NASDAQ	FEMS	Thu, Aug 14, 2014	38.96	38.98	38.61	38.91
461	NASDAQ	FEMS	Wed, Aug 13, 2014	38.60	39.08	38.60	38.76
460	NASDAQ	FEMS	Tue, Aug 12, 2014	38.55	38.59	38.26	38.56
459	NASDAQ	FEMS	Mon, Aug 11, 2014	37.99	38.56	37.99	38.17
458	NASDAQ	FEMS	Fri, Aug 8, 2014	37.90	38.07	37.77	37.89
457	NASDAQ	FEMS	Thu, Aug 7, 2014	38.09	38.22	37.36	37.54
456	NASDAQ	FEMS	Wed, Aug 6, 2014	37.92	38.42	37.72	37.78
455	NASDAQ	FEMS	Tue, Aug 5, 2014	38.40	38.40	37.82	37.82
454	NASDAQ	FEMS	Mon, Aug 4, 2014	38.15	38.70	38.07	38.35
453	NASDAQ	FEMS	Fri, Aug 1, 2014	37.42	38.31	37.42	37.65
452	NASDAQ	FEMS	Thu, Jul 31, 2014	38.41	38.41	37.45	37.78
451	NASDAQ	FEMS	Wed, Jul 30, 2014	38.62	38.65	37.85	37.90
450	NASDAQ	FEMS	Tue, Jul 29, 2014	38.74	38.74	38.06	38.55
449	NASDAQ	FEMS	Mon, Jul 28, 2014	38.45	38.90	38.37	38.90
448	NASDAQ	FEMS	Fri, Jul 25, 2014	38.49	38.51	38.21	38.49
447	NASDAQ	FEMS	Thu, Jul 24, 2014	38.67	38.72	38.30	38.54
446	NASDAQ	FEMS	Wed, Jul 23, 2014	38.64	38.77	38.34	38.60
445	NASDAQ	FEMS	Tue, Jul 22, 2014	38.33	38.61	38.25	38.32
444	NASDAQ	FEMS	Mon, Jul 21, 2014	37.85	38.30	37.74	38.03
443	NASDAQ	FEMS	Fri, Jul 18, 2014	38.33	38.33	37.85	37.98
442	NASDAQ	FEMS	Thu, Jul 17, 2014	37.80	38.06	37.76	37.76
441	NASDAQ	FEMS	Wed, Jul 16, 2014	38.31	38.38	38.20	38.38
440	NASDAQ	FEMS	Tue, Jul 15, 2014	38.29	38.30	37.96	38.24
439	NASDAQ	FEMS	Mon, Jul 14, 2014	38.20	38.30	37.94	38.10
438	NASDAQ	FEMS	Fri, Jul 11, 2014	38.00	38.09	37.77	38.09
437	NASDAQ	FEMS	Thu, Jul 10, 2014	37.98	38.14	37.80	38.14
436	NASDAQ	FEMS	Wed, Jul 9, 2014	37.78	38.47	37.78	38.47
435	NASDAQ	FEMS	Tue, Jul 8, 2014	37.62	37.86	37.61	37.70
434	NASDAQ	FEMS	Mon, Jul 7, 2014	37.62	37.80	37.34	37.80
433	NASDAQ	FEMS	Thu, Jul 3, 2014	37.26	37.44	37.00	37.26
432	NASDAQ	FEMS	Wed, Jul 2, 2014	37.49	37.49	36.42	37.03
431	NASDAQ	FEMS	Tue, Jul 1, 2014	37.20	37.20	36.83	36.93
430	NASDAQ	FEMS	Mon, Jun 30, 2014	36.95	37.28	36.94	37.08
429	NASDAQ	FEMS	Fri, Jun 27, 2014	36.62	36.90	36.62	36.69
428	NASDAQ	FEMS	Thu, Jun 26, 2014	36.80	36.89	36.63	36.87
427	NASDAQ	FEMS	Wed, Jun 25, 2014	36.30	36.70	36.29	36.54
426	NASDAQ	FEMS	Tue, Jun 24, 2014	36.86	36.91	36.30	36.30
425	NASDAQ	FEMS	Mon, Jun 23, 2014	36.81	36.96	36.68	36.84
424	NASDAQ	FEMS	Fri, Jun 20, 2014	37.50	37.50	37.25	37.42
423	NASDAQ	FEMS	Thu, Jun 19, 2014	37.54	37.67	37.48	37.62
422	NASDAQ	FEMS	Wed, Jun 18, 2014	37.52	37.92	37.32	37.92
421	NASDAQ	FEMS	Tue, Jun 17, 2014	37.49	37.49	37.22	37.40
420	NASDAQ	FEMS	Mon, Jun 16, 2014	37.66	37.90	37.32	37.40
419	NASDAQ	FEMS	Fri, Jun 13, 2014	37.77	37.88	37.48	37.68
418	NASDAQ	FEMS	Thu, Jun 12, 2014	38.04	38.04	37.62	37.68
417	NASDAQ	FEMS	Wed, Jun 11, 2014	37.83	37.84	37.61	37.81
416	NASDAQ	FEMS	Tue, Jun 10, 2014	37.77	37.77	37.55	37.71
415	NASDAQ	FEMS	Mon, Jun 9, 2014	37.71	37.81	37.54	37.71
414	NASDAQ	FEMS	Fri, Jun 6, 2014	37.78	37.85	37.70	37.76
413	NASDAQ	FEMS	Thu, Jun 5, 2014	37.38	37.73	37.35	37.65
412	NASDAQ	FEMS	Wed, Jun 4, 2014	36.97	37.07	36.76	37.07
411	NASDAQ	FEMS	Tue, Jun 3, 2014	37.06	37.17	36.88	37.17
410	NASDAQ	FEMS	Mon, Jun 2, 2014	37.25	37.37	37.17	37.18
409	NASDAQ	FEMS	Fri, May 30, 2014	37.42	37.51	37.25	37.35
408	NASDAQ	FEMS	Thu, May 29, 2014	37.25	37.49	37.25	37.45
407	NASDAQ	FEMS	Wed, May 28, 2014	37.14	37.26	36.92	37.21
406	NASDAQ	FEMS	Tue, May 27, 2014	37.25	37.25	36.91	36.97
405	NASDAQ	FEMS	Fri, May 23, 2014	37.10	37.10	36.91	37.00
404	NASDAQ	FEMS	Thu, May 22, 2014	36.95	36.95	36.70	36.83
403	NASDAQ	FEMS	Wed, May 21, 2014	36.40	36.61	36.33	36.47
402	NASDAQ	FEMS	Tue, May 20, 2014	36.50	36.61	35.98	36.06
401	NASDAQ	FEMS	Mon, May 19, 2014	36.47	36.91	36.47	36.64
400	NASDAQ	FEMS	Fri, May 16, 2014	36.67	36.67	36.41	36.51
399	NASDAQ	FEMS	Thu, May 15, 2014	36.68	36.68	36.24	36.37
398	NASDAQ	FEMS	Wed, May 14, 2014	36.74	36.87	36.49	36.63
397	NASDAQ	FEMS	Tue, May 13, 2014	36.60	36.82	36.45	36.51
396	NASDAQ	FEMS	Mon, May 12, 2014	36.41	36.56	36.20	36.56
395	NASDAQ	FEMS	Fri, May 9, 2014	35.87	36.12	35.87	35.97
394	NASDAQ	FEMS	Thu, May 8, 2014	36.25	36.39	35.93	36.10
393	NASDAQ	FEMS	Wed, May 7, 2014	36.30	36.50	36.14	36.47
392	NASDAQ	FEMS	Tue, May 6, 2014	36.47	36.52	36.27	36.36
391	NASDAQ	FEMS	Mon, May 5, 2014	36.27	36.48	36.01	36.30
390	NASDAQ	FEMS	Fri, May 2, 2014	35.91	36.34	35.91	36.24
389	NASDAQ	FEMS	Thu, May 1, 2014	36.10	36.22	35.94	35.94
388	NASDAQ	FEMS	Wed, Apr 30, 2014	35.94	36.01	35.67	36.01
387	NASDAQ	FEMS	Tue, Apr 29, 2014	36.20	36.42	35.94	36.29
386	NASDAQ	FEMS	Mon, Apr 28, 2014	35.92	36.06	35.69	36.06
385	NASDAQ	FEMS	Fri, Apr 25, 2014	36.28	36.28	35.88	36.12
384	NASDAQ	FEMS	Thu, Apr 24, 2014	36.54	36.59	36.19	36.45
383	NASDAQ	FEMS	Wed, Apr 23, 2014	36.38	36.53	36.16	36.50
382	NASDAQ	FEMS	Tue, Apr 22, 2014	36.71	36.75	36.49	36.64
381	NASDAQ	FEMS	Mon, Apr 21, 2014	36.77	36.77	36.43	36.55
380	NASDAQ	FEMS	Thu, Apr 17, 2014	36.80	36.99	36.59	36.85
379	NASDAQ	FEMS	Wed, Apr 16, 2014	36.38	36.63	36.24	36.61
378	NASDAQ	FEMS	Tue, Apr 15, 2014	36.14	36.24	35.64	35.88
377	NASDAQ	FEMS	Mon, Apr 14, 2014	36.38	36.53	36.11	36.33
376	NASDAQ	FEMS	Fri, Apr 11, 2014	36.30	36.51	36.26	36.44
375	NASDAQ	FEMS	Thu, Apr 10, 2014	37.22	37.32	36.64	36.80
374	NASDAQ	FEMS	Wed, Apr 9, 2014	36.99	37.55	36.97	37.40
373	NASDAQ	FEMS	Tue, Apr 8, 2014	36.88	37.03	36.64	36.86
372	NASDAQ	FEMS	Mon, Apr 7, 2014	36.66	36.91	36.30	36.70
371	NASDAQ	FEMS	Fri, Apr 4, 2014	37.59	37.67	36.92	36.95
370	NASDAQ	FEMS	Thu, Apr 3, 2014	37.13	37.17	36.84	37.17
369	NASDAQ	FEMS	Wed, Apr 2, 2014	37.09	37.34	37.02	37.34
368	NASDAQ	FEMS	Tue, Apr 1, 2014	37.32	37.33	37.07	37.16
367	NASDAQ	FEMS	Mon, Mar 31, 2014	36.76	36.85	36.57	36.65
366	NASDAQ	FEMS	Fri, Mar 28, 2014	36.41	36.70	36.39	36.46
365	NASDAQ	FEMS	Thu, Mar 27, 2014	36.34	36.41	36.20	36.38
364	NASDAQ	FEMS	Wed, Mar 26, 2014	36.58	36.92	36.26	36.33
363	NASDAQ	FEMS	Tue, Mar 25, 2014	36.65	36.70	36.30	36.66
362	NASDAQ	FEMS	Mon, Mar 24, 2014	36.71	36.73	36.40	36.50
361	NASDAQ	FEMS	Fri, Mar 21, 2014	37.05	37.31	36.69	36.69
360	NASDAQ	FEMS	Thu, Mar 20, 2014	36.79	36.96	36.54	36.81
359	NASDAQ	FEMS	Wed, Mar 19, 2014	37.20	37.40	36.93	36.94
358	NASDAQ	FEMS	Tue, Mar 18, 2014	37.18	37.51	37.14	37.45
357	NASDAQ	FEMS	Mon, Mar 17, 2014	36.90	36.98	36.85	36.96
356	NASDAQ	FEMS	Fri, Mar 14, 2014	36.52	36.57	36.39	36.40
355	NASDAQ	FEMS	Thu, Mar 13, 2014	36.99	37.00	36.27	36.52
354	NASDAQ	FEMS	Wed, Mar 12, 2014	36.89	37.08	36.65	37.08
353	NASDAQ	FEMS	Tue, Mar 11, 2014	37.69	37.69	36.93	36.99
352	NASDAQ	FEMS	Mon, Mar 10, 2014	37.06	37.38	36.98	37.23
351	NASDAQ	FEMS	Fri, Mar 7, 2014	38.08	38.08	37.23	37.78
350	NASDAQ	FEMS	Thu, Mar 6, 2014	37.58	38.20	37.58	38.20
349	NASDAQ	FEMS	Wed, Mar 5, 2014	37.39	37.75	37.39	37.75
348	NASDAQ	FEMS	Tue, Mar 4, 2014	37.04	37.50	37.04	37.26
347	NASDAQ	FEMS	Mon, Mar 3, 2014	36.86	36.86	36.25	36.35
346	NASDAQ	FEMS	Fri, Feb 28, 2014	37.48	37.49	37.09	37.21
345	NASDAQ	FEMS	Thu, Feb 27, 2014	36.74	37.24	36.74	37.24
344	NASDAQ	FEMS	Wed, Feb 26, 2014	36.32	36.77	36.32	36.37
343	NASDAQ	FEMS	Tue, Feb 25, 2014	36.86	36.86	36.21	36.29
342	NASDAQ	FEMS	Mon, Feb 24, 2014	37.11	37.42	36.90	37.27
341	NASDAQ	FEMS	Fri, Feb 21, 2014	37.20	37.23	36.88	37.14
340	NASDAQ	FEMS	Thu, Feb 20, 2014	36.94	37.15	36.63	37.15
339	NASDAQ	FEMS	Wed, Feb 19, 2014	36.94	36.96	36.73	36.73
338	NASDAQ	FEMS	Tue, Feb 18, 2014	36.60	36.86	36.60	36.74
337	NASDAQ	FEMS	Fri, Feb 14, 2014	36.49	36.89	36.32	36.80
336	NASDAQ	FEMS	Thu, Feb 13, 2014	36.26	36.51	36.20	36.24
335	NASDAQ	FEMS	Wed, Feb 12, 2014	36.32	36.43	35.73	35.88
334	NASDAQ	FEMS	Tue, Feb 11, 2014	35.88	36.20	35.84	36.17
333	NASDAQ	FEMS	Mon, Feb 10, 2014	35.27	35.70	35.27	35.48
332	NASDAQ	FEMS	Fri, Feb 7, 2014	35.42	35.75	35.21	35.66
331	NASDAQ	FEMS	Thu, Feb 6, 2014	34.40	35.27	34.39	35.04
330	NASDAQ	FEMS	Wed, Feb 5, 2014	34.33	34.76	34.19	34.56
329	NASDAQ	FEMS	Tue, Feb 4, 2014	34.18	34.93	34.18	34.85
328	NASDAQ	FEMS	Mon, Feb 3, 2014	34.31	34.41	33.66	33.71
327	NASDAQ	FEMS	Fri, Jan 31, 2014	34.57	34.71	34.36	34.66
326	NASDAQ	FEMS	Thu, Jan 30, 2014	34.56	34.91	34.56	34.64
325	NASDAQ	FEMS	Wed, Jan 29, 2014	34.37	35.53	34.07	34.27
324	NASDAQ	FEMS	Tue, Jan 28, 2014	34.72	35.17	34.72	34.94
323	NASDAQ	FEMS	Mon, Jan 27, 2014	34.85	35.13	34.15	34.43
322	NASDAQ	FEMS	Fri, Jan 24, 2014	35.28	35.54	34.86	34.97
321	NASDAQ	FEMS	Thu, Jan 23, 2014	36.36	36.36	35.53	35.59
320	NASDAQ	FEMS	Wed, Jan 22, 2014	36.38	36.51	36.14	36.51
319	NASDAQ	FEMS	Tue, Jan 21, 2014	36.47	36.47	35.89	36.21
318	NASDAQ	FEMS	Fri, Jan 17, 2014	36.00	36.00	35.80	35.88
317	NASDAQ	FEMS	Thu, Jan 16, 2014	36.28	36.28	35.78	36.05
316	NASDAQ	FEMS	Wed, Jan 15, 2014	36.00	36.07	35.84	36.04
315	NASDAQ	FEMS	Tue, Jan 14, 2014	35.64	35.97	35.64	35.89
314	NASDAQ	FEMS	Mon, Jan 13, 2014	36.15	36.24	35.27	35.43
313	NASDAQ	FEMS	Fri, Jan 10, 2014	35.83	36.00	35.67	35.89
312	NASDAQ	FEMS	Thu, Jan 9, 2014	35.56	35.79	35.05	35.42
311	NASDAQ	FEMS	Wed, Jan 8, 2014	35.90	35.90	35.60	35.77
310	NASDAQ	FEMS	Tue, Jan 7, 2014	35.82	35.86	35.42	35.72
309	NASDAQ	FEMS	Mon, Jan 6, 2014	35.50	35.52	35.39	35.45
308	NASDAQ	FEMS	Fri, Jan 3, 2014	35.87	35.87	35.32	35.60
307	NASDAQ	FEMS	Thu, Jan 2, 2014	35.90	35.90	35.31	35.57
306	NASDAQ	FEMS	Tue, Dec 31, 2013	36.01	36.05	35.75	36.02
305	NASDAQ	FEMS	Mon, Dec 30, 2013	35.66	35.75	35.54	35.59
304	NASDAQ	FEMS	Fri, Dec 27, 2013	35.15	35.44	35.15	35.44
303	NASDAQ	FEMS	Thu, Dec 26, 2013	34.95	35.19	34.95	35.09
302	NASDAQ	FEMS	Tue, Dec 24, 2013	35.34	35.34	35.27	35.32
301	NASDAQ	FEMS	Mon, Dec 23, 2013	34.86	35.11	34.82	34.95
300	NASDAQ	FEMS	Fri, Dec 20, 2013	35.06	35.08	34.77	34.90
299	NASDAQ	FEMS	Thu, Dec 19, 2013	34.79	34.96	34.79	34.94
298	NASDAQ	FEMS	Wed, Dec 18, 2013	34.87	35.72	34.68	35.44
297	NASDAQ	FEMS	Tue, Dec 17, 2013	35.06	35.16	34.76	35.06
296	NASDAQ	FEMS	Mon, Dec 16, 2013	35.48	35.48	35.14	35.27
295	NASDAQ	FEMS	Fri, Dec 13, 2013	35.27	35.27	34.92	35.07
294	NASDAQ	FEMS	Thu, Dec 12, 2013	35.06	35.11	34.83	34.88
293	NASDAQ	FEMS	Wed, Dec 11, 2013	35.66	35.66	34.89	34.89
292	NASDAQ	FEMS	Tue, Dec 10, 2013	35.67	35.78	35.53	35.73
291	NASDAQ	FEMS	Mon, Dec 9, 2013	35.75	35.75	35.45	35.61
290	NASDAQ	FEMS	Fri, Dec 6, 2013	35.81	36.00	35.71	35.71
289	NASDAQ	FEMS	Thu, Dec 5, 2013	35.75	35.75	35.43	35.51
288	NASDAQ	FEMS	Wed, Dec 4, 2013	35.59	35.85	35.36	35.85
287	NASDAQ	FEMS	Tue, Dec 3, 2013	35.54	35.72	35.32	35.53
286	NASDAQ	FEMS	Mon, Dec 2, 2013	35.85	35.85	35.51	35.51
285	NASDAQ	FEMS	Fri, Nov 29, 2013	35.99	36.08	35.57	36.01
284	NASDAQ	FEMS	Wed, Nov 27, 2013	35.77	35.99	35.52	35.79
283	NASDAQ	FEMS	Tue, Nov 26, 2013	35.42	35.62	35.36	35.58
282	NASDAQ	FEMS	Mon, Nov 25, 2013	35.93	35.93	35.21	35.25
281	NASDAQ	FEMS	Fri, Nov 22, 2013	35.55	35.80	35.54	35.79
280	NASDAQ	FEMS	Thu, Nov 21, 2013	35.33	35.65	35.30	35.62
279	NASDAQ	FEMS	Wed, Nov 20, 2013	35.85	36.01	35.17	35.17
278	NASDAQ	FEMS	Tue, Nov 19, 2013	35.96	36.00	35.54	35.69
277	NASDAQ	FEMS	Mon, Nov 18, 2013	36.13	36.15	35.68	35.82
276	NASDAQ	FEMS	Fri, Nov 15, 2013	35.69	36.00	35.68	35.92
275	NASDAQ	FEMS	Thu, Nov 14, 2013	35.13	35.38	35.08	35.30
274	NASDAQ	FEMS	Wed, Nov 13, 2013	34.50	35.00	34.34	34.99
273	NASDAQ	FEMS	Tue, Nov 12, 2013	34.61	34.76	34.42	34.63
272	NASDAQ	FEMS	Mon, Nov 11, 2013	34.99	34.99	34.78	34.90
271	NASDAQ	FEMS	Fri, Nov 8, 2013	34.75	35.00	34.59	34.75
270	NASDAQ	FEMS	Thu, Nov 7, 2013	35.74	36.36	34.80	34.96
269	NASDAQ	FEMS	Wed, Nov 6, 2013	35.66	35.70	35.26	35.27
268	NASDAQ	FEMS	Tue, Nov 5, 2013	35.58	35.59	35.32	35.38
267	NASDAQ	FEMS	Mon, Nov 4, 2013	35.84	35.84	35.80	35.83
266	NASDAQ	FEMS	Fri, Nov 1, 2013	35.66	35.66	35.19	35.29
265	NASDAQ	FEMS	Thu, Oct 31, 2013	35.58	35.73	35.33	35.56
264	NASDAQ	FEMS	Wed, Oct 30, 2013	35.79	35.80	35.49	35.53
263	NASDAQ	FEMS	Tue, Oct 29, 2013	35.76	35.76	35.54	35.69
262	NASDAQ	FEMS	Mon, Oct 28, 2013	35.90	35.91	35.56	35.59
261	NASDAQ	FEMS	Fri, Oct 25, 2013	36.09	36.09	35.69	35.75
260	NASDAQ	FEMS	Thu, Oct 24, 2013	36.06	36.25	35.75	35.75
259	NASDAQ	FEMS	Wed, Oct 23, 2013	36.22	36.22	35.85	35.92
258	NASDAQ	FEMS	Tue, Oct 22, 2013	36.54	36.75	36.35	36.65
257	NASDAQ	FEMS	Mon, Oct 21, 2013	36.43	36.48	36.08	36.29
256	NASDAQ	FEMS	Fri, Oct 18, 2013	36.04	36.41	36.02	36.27
255	NASDAQ	FEMS	Thu, Oct 17, 2013	35.87	36.18	35.87	36.09
254	NASDAQ	FEMS	Wed, Oct 16, 2013	35.85	35.86	35.63	35.84
253	NASDAQ	FEMS	Tue, Oct 15, 2013	35.98	35.98	35.61	35.63
252	NASDAQ	FEMS	Mon, Oct 14, 2013	35.43	36.08	35.43	36.01
251	NASDAQ	FEMS	Fri, Oct 11, 2013	35.48	35.69	35.23	35.48
250	NASDAQ	FEMS	Thu, Oct 10, 2013	35.67	35.89	35.55	35.89
249	NASDAQ	FEMS	Wed, Oct 9, 2013	35.22	35.36	34.86	35.20
248	NASDAQ	FEMS	Tue, Oct 8, 2013	35.53	35.53	34.64	34.64
247	NASDAQ	FEMS	Mon, Oct 7, 2013	34.66	35.38	34.66	35.18
246	NASDAQ	FEMS	Fri, Oct 4, 2013	34.59	35.56	34.59	35.43
245	NASDAQ	FEMS	Thu, Oct 3, 2013	35.00	35.09	34.48	34.95
244	NASDAQ	FEMS	Wed, Oct 2, 2013	34.99	35.20	34.87	35.18
243	NASDAQ	FEMS	Tue, Oct 1, 2013	34.92	34.94	34.63	34.79
242	NASDAQ	FEMS	Mon, Sep 30, 2013	33.95	34.56	33.95	34.49
241	NASDAQ	FEMS	Fri, Sep 27, 2013	34.59	34.60	34.02	34.47
240	NASDAQ	FEMS	Thu, Sep 26, 2013	34.77	34.81	34.33	34.55
239	NASDAQ	FEMS	Wed, Sep 25, 2013	33.94	34.71	33.94	34.55
238	NASDAQ	FEMS	Tue, Sep 24, 2013	34.87	34.87	34.03	34.40
237	NASDAQ	FEMS	Mon, Sep 23, 2013	34.34	34.75	34.34	34.72
236	NASDAQ	FEMS	Fri, Sep 20, 2013	35.46	35.46	34.54	34.54
235	NASDAQ	FEMS	Thu, Sep 19, 2013	35.24	35.83	35.09	35.45
234	NASDAQ	FEMS	Wed, Sep 18, 2013	34.01	35.89	34.01	35.64
233	NASDAQ	FEMS	Tue, Sep 17, 2013	34.27	34.51	34.11	34.44
232	NASDAQ	FEMS	Mon, Sep 16, 2013	34.88	34.88	34.19	34.31
231	NASDAQ	FEMS	Fri, Sep 13, 2013	33.90	34.11	33.65	33.93
230	NASDAQ	FEMS	Thu, Sep 12, 2013	33.98	34.05	33.46	33.46
229	NASDAQ	FEMS	Wed, Sep 11, 2013	33.75	34.06	33.64	33.91
228	NASDAQ	FEMS	Tue, Sep 10, 2013	33.95	34.00	33.57	33.61
227	NASDAQ	FEMS	Mon, Sep 9, 2013	32.95	33.66	32.94	33.61
226	NASDAQ	FEMS	Fri, Sep 6, 2013	32.50	32.64	32.25	32.60
225	NASDAQ	FEMS	Thu, Sep 5, 2013	31.86	32.39	31.77	32.36
224	NASDAQ	FEMS	Wed, Sep 4, 2013	31.65	32.33	30.95	32.10
223	NASDAQ	FEMS	Tue, Sep 3, 2013	32.01	32.12	31.65	31.79
222	NASDAQ	FEMS	Fri, Aug 30, 2013	31.32	31.60	31.32	31.60
221	NASDAQ	FEMS	Thu, Aug 29, 2013	30.99	31.46	30.99	31.12
220	NASDAQ	FEMS	Wed, Aug 28, 2013	30.52	31.12	30.46	30.97
219	NASDAQ	FEMS	Tue, Aug 27, 2013	32.21	32.21	30.82	31.04
218	NASDAQ	FEMS	Mon, Aug 26, 2013	32.45	32.54	32.34	32.35
217	NASDAQ	FEMS	Fri, Aug 23, 2013	32.51	33.16	32.51	32.66
216	NASDAQ	FEMS	Thu, Aug 22, 2013	32.60	33.08	32.35	32.76
215	NASDAQ	FEMS	Wed, Aug 21, 2013	33.00	33.59	32.64	32.76
214	NASDAQ	FEMS	Tue, Aug 20, 2013	33.45	33.48	33.11	33.19
213	NASDAQ	FEMS	Mon, Aug 19, 2013	34.12	34.56	33.54	33.87
212	NASDAQ	FEMS	Fri, Aug 16, 2013	34.38	35.58	34.38	34.52
211	NASDAQ	FEMS	Thu, Aug 15, 2013	34.29	34.68	34.24	34.68
210	NASDAQ	FEMS	Wed, Aug 14, 2013	35.07	36.23	34.86	35.01
209	NASDAQ	FEMS	Tue, Aug 13, 2013	34.69	35.00	34.68	34.99
208	NASDAQ	FEMS	Mon, Aug 12, 2013	34.62	34.69	34.50	34.63
207	NASDAQ	FEMS	Fri, Aug 9, 2013	34.50	34.72	34.43	34.63
206	NASDAQ	FEMS	Thu, Aug 8, 2013	33.82	34.48	33.79	34.27
205	NASDAQ	FEMS	Wed, Aug 7, 2013	33.89	34.00	33.72	33.82
204	NASDAQ	FEMS	Tue, Aug 6, 2013	33.71	34.00	33.71	33.98
203	NASDAQ	FEMS	Mon, Aug 5, 2013	33.81	34.21	33.73	34.00
202	NASDAQ	FEMS	Fri, Aug 2, 2013	33.97	34.12	33.94	33.95
201	NASDAQ	FEMS	Thu, Aug 1, 2013	33.75	34.13	33.75	33.97
200	NASDAQ	FEMS	Wed, Jul 31, 2013	33.20	33.69	33.17	33.56
199	NASDAQ	FEMS	Tue, Jul 30, 2013	33.68	33.68	33.27	33.47
198	NASDAQ	FEMS	Mon, Jul 29, 2013	33.76	33.95	33.70	33.75
197	NASDAQ	FEMS	Fri, Jul 26, 2013	34.21	34.31	33.97	34.31
196	NASDAQ	FEMS	Thu, Jul 25, 2013	34.05	34.58	34.05	34.58
195	NASDAQ	FEMS	Wed, Jul 24, 2013	34.52	34.58	34.20	34.45
194	NASDAQ	FEMS	Tue, Jul 23, 2013	34.66	34.88	34.50	34.80
193	NASDAQ	FEMS	Mon, Jul 22, 2013	34.13	34.40	34.13	34.19
192	NASDAQ	FEMS	Fri, Jul 19, 2013	33.92	34.04	33.68	33.97
191	NASDAQ	FEMS	Thu, Jul 18, 2013	34.20	34.40	34.07	34.24
190	NASDAQ	FEMS	Wed, Jul 17, 2013	34.22	34.54	34.22	34.47
189	NASDAQ	FEMS	Tue, Jul 16, 2013	34.09	34.29	33.92	34.29
188	NASDAQ	FEMS	Mon, Jul 15, 2013	33.98	34.30	33.98	34.20
187	NASDAQ	FEMS	Fri, Jul 12, 2013	34.30	34.30	33.19	33.52
186	NASDAQ	FEMS	Thu, Jul 11, 2013	33.28	33.49	33.25	33.49
185	NASDAQ	FEMS	Wed, Jul 10, 2013	32.50	32.57	32.25	32.45
184	NASDAQ	FEMS	Tue, Jul 9, 2013	32.33	32.70	32.26	32.69
183	NASDAQ	FEMS	Mon, Jul 8, 2013	32.48	32.85	32.39	32.77
182	NASDAQ	FEMS	Fri, Jul 5, 2013	33.92	33.92	32.45	32.72
181	NASDAQ	FEMS	Wed, Jul 3, 2013	33.23	33.55	33.02	33.55
180	NASDAQ	FEMS	Tue, Jul 2, 2013	34.10	34.20	33.39	33.45
179	NASDAQ	FEMS	Mon, Jul 1, 2013	33.95	34.01	33.41	33.76
178	NASDAQ	FEMS	Fri, Jun 28, 2013	33.45	33.71	33.38	33.46
177	NASDAQ	FEMS	Thu, Jun 27, 2013	33.84	33.88	33.66	33.66
176	NASDAQ	FEMS	Wed, Jun 26, 2013	33.30	33.62	32.95	33.34
175	NASDAQ	FEMS	Tue, Jun 25, 2013	32.52	32.71	32.33	32.65
174	NASDAQ	FEMS	Mon, Jun 24, 2013	32.47	32.63	31.83	32.04
173	NASDAQ	FEMS	Fri, Jun 21, 2013	33.72	34.08	32.83	33.48
172	NASDAQ	FEMS	Thu, Jun 20, 2013	34.64	38.00	33.25	33.67
171	NASDAQ	FEMS	Wed, Jun 19, 2013	35.78	35.90	35.23	35.23
170	NASDAQ	FEMS	Tue, Jun 18, 2013	35.90	36.08	35.76	35.85
169	NASDAQ	FEMS	Mon, Jun 17, 2013	36.34	36.40	35.88	36.09
168	NASDAQ	FEMS	Fri, Jun 14, 2013	36.23	36.23	35.50	35.53
167	NASDAQ	FEMS	Thu, Jun 13, 2013	35.37	36.14	35.37	36.14
166	NASDAQ	FEMS	Wed, Jun 12, 2013	35.80	35.80	34.91	35.61
165	NASDAQ	FEMS	Tue, Jun 11, 2013	35.50	35.85	35.46	35.50
164	NASDAQ	FEMS	Mon, Jun 10, 2013	36.74	36.74	36.35	36.39
163	NASDAQ	FEMS	Fri, Jun 7, 2013	37.01	37.15	36.74	36.90
162	NASDAQ	FEMS	Thu, Jun 6, 2013	36.36	36.77	36.30	36.77
161	NASDAQ	FEMS	Wed, Jun 5, 2013	37.41	37.47	36.65	36.93
160	NASDAQ	FEMS	Tue, Jun 4, 2013	37.84	37.84	37.28	37.28
159	NASDAQ	FEMS	Mon, Jun 3, 2013	37.40	37.72	37.04	37.68
158	NASDAQ	FEMS	Fri, May 31, 2013	38.56	38.56	37.80	37.85
157	NASDAQ	FEMS	Thu, May 30, 2013	38.44	38.71	38.44	38.60
156	NASDAQ	FEMS	Wed, May 29, 2013	38.67	38.67	38.21	38.47
155	NASDAQ	FEMS	Tue, May 28, 2013	38.72	38.77	38.57	38.61
154	NASDAQ	FEMS	Fri, May 24, 2013	37.92	38.23	37.92	38.16
153	NASDAQ	FEMS	Thu, May 23, 2013	37.79	38.48	37.75	38.48
152	NASDAQ	FEMS	Wed, May 22, 2013	39.00	39.33	38.39	38.46
151	NASDAQ	FEMS	Tue, May 21, 2013	39.11	39.15	38.83	39.11
150	NASDAQ	FEMS	Mon, May 20, 2013	39.01	39.18	38.83	38.90
149	NASDAQ	FEMS	Fri, May 17, 2013	39.03	39.04	38.81	38.84
148	NASDAQ	FEMS	Thu, May 16, 2013	38.78	38.92	38.68	38.69
147	NASDAQ	FEMS	Wed, May 15, 2013	38.45	38.75	38.25	38.68
146	NASDAQ	FEMS	Tue, May 14, 2013	38.57	39.00	38.53	38.68
145	NASDAQ	FEMS	Mon, May 13, 2013	38.63	38.72	38.29	38.49
144	NASDAQ	FEMS	Fri, May 10, 2013	38.78	38.78	38.39	38.56
143	NASDAQ	FEMS	Thu, May 9, 2013	38.87	38.88	38.55	38.59
142	NASDAQ	FEMS	Wed, May 8, 2013	38.77	38.94	38.70	38.71
141	NASDAQ	FEMS	Tue, May 7, 2013	38.93	38.93	38.68	38.78
140	NASDAQ	FEMS	Mon, May 6, 2013	38.44	38.49	38.30	38.39
139	NASDAQ	FEMS	Fri, May 3, 2013	38.26	38.26	38.24	38.24
138	NASDAQ	FEMS	Thu, May 2, 2013	37.46	37.99	37.46	37.70
137	NASDAQ	FEMS	Wed, May 1, 2013	38.22	38.22	37.26	37.26
136	NASDAQ	FEMS	Tue, Apr 30, 2013	37.91	38.43	37.91	37.99
135	NASDAQ	FEMS	Mon, Apr 29, 2013	37.69	37.87	37.46	37.73
134	NASDAQ	FEMS	Fri, Apr 26, 2013	37.72	37.72	37.42	37.47
133	NASDAQ	FEMS	Thu, Apr 25, 2013	37.66	37.93	37.66	37.92
132	NASDAQ	FEMS	Wed, Apr 24, 2013	37.39	37.58	37.39	37.58
131	NASDAQ	FEMS	Tue, Apr 23, 2013	37.30	37.51	37.30	37.47
130	NASDAQ	FEMS	Mon, Apr 22, 2013	37.27	37.46	36.95	36.95
129	NASDAQ	FEMS	Fri, Apr 19, 2013	37.11	37.11	36.82	36.82
128	NASDAQ	FEMS	Thu, Apr 18, 2013	36.52	36.52	36.23	36.26
127	NASDAQ	FEMS	Wed, Apr 17, 2013	36.44	36.44	35.97	36.32
126	NASDAQ	FEMS	Tue, Apr 16, 2013	36.69	36.69	36.52	36.63
125	NASDAQ	FEMS	Mon, Apr 15, 2013	36.53	36.77	36.02	36.02
124	NASDAQ	FEMS	Fri, Apr 12, 2013	36.96	36.96	36.74	36.79
123	NASDAQ	FEMS	Thu, Apr 11, 2013	37.21	37.21	37.21	37.21
122	NASDAQ	FEMS	Wed, Apr 10, 2013	36.87	37.15	36.87	36.92
121	NASDAQ	FEMS	Tue, Apr 9, 2013	36.20	36.76	36.20	36.36
120	NASDAQ	FEMS	Mon, Apr 8, 2013	36.20	36.25	36.03	36.25
119	NASDAQ	FEMS	Fri, Apr 5, 2013	35.98	36.25	35.82	36.25
118	NASDAQ	FEMS	Thu, Apr 4, 2013	36.21	36.47	36.21	36.47
117	NASDAQ	FEMS	Wed, Apr 3, 2013	36.66	36.75	36.36	36.39
116	NASDAQ	FEMS	Tue, Apr 2, 2013	37.02	37.06	36.95	36.96
115	NASDAQ	FEMS	Mon, Apr 1, 2013	37.12	37.12	36.90	36.90
114	NASDAQ	FEMS	Thu, Mar 28, 2013	37.01	37.04	36.96	36.96
113	NASDAQ	FEMS	Wed, Mar 27, 2013	36.95	37.09	36.95	37.09
112	NASDAQ	FEMS	Tue, Mar 26, 2013	37.07	37.07	36.80	37.03
111	NASDAQ	FEMS	Mon, Mar 25, 2013	36.86	36.93	36.50	36.50
110	NASDAQ	FEMS	Fri, Mar 22, 2013	36.58	36.75	36.46	36.60
109	NASDAQ	FEMS	Thu, Mar 21, 2013	36.48	36.70	36.38	36.38
108	NASDAQ	FEMS	Wed, Mar 20, 2013	36.70	36.75	36.49	36.75
107	NASDAQ	FEMS	Tue, Mar 19, 2013	36.47	36.48	36.15	36.15
106	NASDAQ	FEMS	Mon, Mar 18, 2013	36.43	36.58	36.43	36.54
105	NASDAQ	FEMS	Fri, Mar 15, 2013	36.85	37.01	36.82	36.89
104	NASDAQ	FEMS	Thu, Mar 14, 2013	36.72	36.74	36.70	36.74
103	NASDAQ	FEMS	Wed, Mar 13, 2013	36.73	36.73	36.52	36.66
102	NASDAQ	FEMS	Tue, Mar 12, 2013	36.79	36.79	36.79	36.79
101	NASDAQ	FEMS	Mon, Mar 11, 2013	37.13	37.13	36.92	36.92
100	NASDAQ	FEMS	Fri, Mar 8, 2013	37.47	37.47	37.33	37.33
99	NASDAQ	FEMS	Thu, Mar 7, 2013	37.49	37.49	37.41	37.41
98	NASDAQ	FEMS	Wed, Mar 6, 2013	37.39	37.48	37.27	37.48
97	NASDAQ	FEMS	Tue, Mar 5, 2013	36.97	37.47	36.97	37.22
96	NASDAQ	FEMS	Mon, Mar 4, 2013	36.94	36.94	36.34	36.53
95	NASDAQ	FEMS	Fri, Mar 1, 2013	37.00	37.00	36.95	37.00
94	NASDAQ	FEMS	Thu, Feb 28, 2013	37.00	37.00	36.97	37.00
93	NASDAQ	FEMS	Wed, Feb 27, 2013	36.75	36.75	36.65	36.65
92	NASDAQ	FEMS	Tue, Feb 26, 2013	36.35	36.35	36.35	36.35
91	NASDAQ	FEMS	Mon, Feb 25, 2013	36.50	36.63	36.43	36.43
90	NASDAQ	FEMS	Thu, Feb 21, 2013	36.14	36.73	36.11	36.73
89	NASDAQ	FEMS	Wed, Feb 20, 2013	37.18	37.18	36.81	36.81
88	NASDAQ	FEMS	Tue, Feb 19, 2013	37.12	37.12	37.12	37.12
87	NASDAQ	FEMS	Fri, Feb 15, 2013	37.13	37.25	36.90	36.96
86	NASDAQ	FEMS	Thu, Feb 14, 2013	37.43	37.56	37.00	37.34
85	NASDAQ	FEMS	Wed, Feb 13, 2013	37.20	37.20	36.79	37.19
84	NASDAQ	FEMS	Tue, Feb 12, 2013	36.49	36.49	36.49	36.49
83	NASDAQ	FEMS	Mon, Feb 11, 2013	36.59	36.65	36.24	36.58
82	NASDAQ	FEMS	Fri, Feb 8, 2013	36.56	36.59	36.54	36.59
81	NASDAQ	FEMS	Thu, Feb 7, 2013	36.09	36.19	36.09	36.15
80	NASDAQ	FEMS	Wed, Feb 6, 2013	36.43	36.43	36.43	36.43
79	NASDAQ	FEMS	Tue, Feb 5, 2013	36.93	36.93	36.23	36.44
78	NASDAQ	FEMS	Mon, Feb 4, 2013	36.02	36.46	35.92	35.92
77	NASDAQ	FEMS	Fri, Feb 1, 2013	36.54	36.83	36.54	36.83
76	NASDAQ	FEMS	Tue, Jan 29, 2013	36.27	36.36	35.72	36.36
75	NASDAQ	FEMS	Mon, Jan 28, 2013	36.43	36.63	35.50	35.96
74	NASDAQ	FEMS	Fri, Jan 25, 2013	36.52	36.52	36.08	36.36
73	NASDAQ	FEMS	Thu, Jan 24, 2013	36.65	36.76	36.53	36.63
72	NASDAQ	FEMS	Wed, Jan 23, 2013	36.60	36.62	36.36	36.53
71	NASDAQ	FEMS	Tue, Jan 22, 2013	36.73	36.73	36.72	36.72
70	NASDAQ	FEMS	Fri, Jan 18, 2013	36.50	36.56	36.38	36.56
69	NASDAQ	FEMS	Thu, Jan 17, 2013	36.35	36.44	36.35	36.44
68	NASDAQ	FEMS	Tue, Jan 15, 2013	36.20	36.45	36.14	36.19
67	NASDAQ	FEMS	Mon, Jan 14, 2013	36.46	36.46	36.33	36.44
66	NASDAQ	FEMS	Fri, Jan 11, 2013	36.07	36.23	35.82	36.23
65	NASDAQ	FEMS	Thu, Jan 10, 2013	36.34	36.49	36.24	36.42
64	NASDAQ	FEMS	Wed, Jan 9, 2013	36.38	36.40	36.30	36.36
63	NASDAQ	FEMS	Tue, Jan 8, 2013	35.72	35.72	35.72	35.72
62	NASDAQ	FEMS	Mon, Jan 7, 2013	35.83	35.83	35.82	35.83
61	NASDAQ	FEMS	Fri, Jan 4, 2013	35.42	35.43	35.32	35.37
60	NASDAQ	FEMS	Thu, Jan 3, 2013	35.42	35.60	35.17	35.17
59	NASDAQ	FEMS	Wed, Jan 2, 2013	35.37	35.43	35.34	35.43
58	NASDAQ	FEMS	Mon, Dec 31, 2012	34.51	34.52	34.51	34.52
57	NASDAQ	FEMS	Fri, Dec 28, 2012	33.91	33.91	33.77	33.82
56	NASDAQ	FEMS	Wed, Dec 26, 2012	33.73	33.73	33.73	33.73
55	NASDAQ	FEMS	Mon, Dec 24, 2012	33.32	33.32	33.32	33.32
54	NASDAQ	FEMS	Wed, Dec 19, 2012	33.53	33.53	33.53	33.53
53	NASDAQ	FEMS	Thu, Dec 13, 2012	32.50	32.60	32.50	32.55
52	NASDAQ	FEMS	Tue, Dec 11, 2012	32.71	32.71	32.68	32.68
51	NASDAQ	FEMS	Fri, Nov 30, 2012	31.59	31.59	31.59	31.59
50	NASDAQ	FEMS	Tue, Nov 27, 2012	31.30	31.30	31.30	31.30
49	NASDAQ	FEMS	Fri, Nov 23, 2012	31.47	31.47	31.47	31.47
48	NASDAQ	FEMS	Wed, Nov 21, 2012	30.83	30.83	30.83	30.83
47	NASDAQ	FEMS	Thu, Nov 15, 2012	30.52	30.52	30.52	30.52
46	NASDAQ	FEMS	Mon, Nov 12, 2012	30.79	30.79	30.79	30.79
45	NASDAQ	FEMS	Fri, Nov 9, 2012	31.07	31.07	31.07	31.07
44	NASDAQ	FEMS	Thu, Nov 8, 2012	30.82	30.82	30.82	30.82
43	NASDAQ	FEMS	Mon, Nov 5, 2012	30.91	30.91	30.90	30.91
42	NASDAQ	FEMS	Fri, Nov 2, 2012	31.14	31.14	30.75	30.75
41	NASDAQ	FEMS	Wed, Oct 17, 2012	30.37	30.37	30.37	30.37
40	NASDAQ	FEMS	Tue, Oct 9, 2012	29.82	30.23	28.01	28.15
39	NASDAQ	FEMS	Wed, Oct 3, 2012	29.40	29.40	29.40	29.40
38	NASDAQ	FEMS	Tue, Oct 2, 2012	29.38	29.38	29.38	29.38
37	NASDAQ	FEMS	Mon, Oct 1, 2012	29.54	29.58	29.41	29.42
36	NASDAQ	FEMS	Thu, Sep 27, 2012	28.92	28.92	28.92	28.92
35	NASDAQ	FEMS	Wed, Sep 26, 2012	28.56	28.56	28.56	28.56
34	NASDAQ	FEMS	Tue, Sep 25, 2012	29.22	29.22	29.22	29.22
33	NASDAQ	FEMS	Wed, Sep 12, 2012	28.58	28.58	28.58	28.58
32	NASDAQ	FEMS	Thu, Sep 6, 2012	27.82	28.58	27.82	28.58
31	NASDAQ	FEMS	Wed, Sep 5, 2012	27.74	27.74	27.74	27.74
30	NASDAQ	FEMS	Fri, Aug 17, 2012	28.08	28.08	28.08	28.08
29	NASDAQ	FEMS	Wed, Aug 8, 2012	27.82	27.82	27.82	27.82
28	NASDAQ	FEMS	Thu, Jul 5, 2012	27.50	27.50	27.50	27.50
27	NASDAQ	FEMS	Mon, Jul 2, 2012	27.26	27.26	27.22	27.22
26	NASDAQ	FEMS	Wed, Jun 27, 2012	26.36	26.36	26.36	26.36
25	NASDAQ	FEMS	Fri, Jun 22, 2012	26.45	26.45	26.45	26.45
24	NASDAQ	FEMS	Thu, Jun 21, 2012	26.79	26.79	26.79	26.79
23	NASDAQ	FEMS	Mon, Jun 18, 2012	27.15	27.15	27.15	27.15
22	NASDAQ	FEMS	Tue, Jun 5, 2012	25.72	25.77	25.72	25.77
21	NASDAQ	FEMS	Mon, Jun 4, 2012	25.40	25.40	25.40	25.40
20	NASDAQ	FEMS	Wed, May 30, 2012	26.37	26.37	26.37	26.37
19	NASDAQ	FEMS	Thu, May 17, 2012	26.75	26.75	26.75	26.75
18	NASDAQ	FEMS	Wed, May 16, 2012	26.89	26.89	26.89	26.89
17	NASDAQ	FEMS	Fri, May 11, 2012	28.37	28.37	28.37	28.37
16	NASDAQ	FEMS	Thu, May 10, 2012	28.62	28.62	28.62	28.62
15	NASDAQ	FEMS	Thu, May 3, 2012	29.76	29.76	29.76	29.76
14	NASDAQ	FEMS	Mon, Apr 23, 2012	29.01	29.01	29.01	29.01
13	NASDAQ	FEMS	Mon, Apr 16, 2012	29.40	29.40	29.40	29.40
12	NASDAQ	FEMS	Tue, Mar 27, 2012	30.77	30.77	30.77	30.77
11	NASDAQ	FEMS	Fri, Mar 23, 2012	30.53	30.53	30.53	30.53
10	NASDAQ	FEMS	Thu, Mar 22, 2012	30.45	30.45	30.45	30.45
9	NASDAQ	FEMS	Tue, Mar 20, 2012	30.73	30.73	30.73	30.73
8	NASDAQ	FEMS	Fri, Mar 16, 2012	31.28	31.35	31.28	31.35
7	NASDAQ	FEMS	Wed, Mar 14, 2012	31.34	31.34	31.09	31.09
6	NASDAQ	FEMS	Tue, Mar 13, 2012	46.59	46.59	46.59	46.59
5	NASDAQ	FEMS	Wed, Feb 29, 2012	31.47	31.47	31.47	31.47
4	NASDAQ	FEMS	Tue, Feb 28, 2012	31.18	31.18	31.18	31.18
3	NASDAQ	FEMS	Mon, Feb 27, 2012	31.05	31.05	31.05	31.05
2	NASDAQ	FEMS	Fri, Feb 24, 2012	31.28	31.28	31.28	31.28
1	NASDAQ	FEMS	Fri, Feb 17, 2012	30.80	30.80	30.80	30.80
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Emerging Markets Small Cap AlphaDEX Fund NASDAQ:FEMS 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