First Trust Japan AlphaDEX Fund NASDAQ:FJP Historical Prices

Below are the 3019 trading days of historical prices for FJP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3019	NASDAQ	FJP	Thu, Mar 7, 2024	54.59	54.65	54.46	54.65
3018	NASDAQ	FJP	Wed, Mar 6, 2024	54.78	55.10	54.62	54.90
3017	NASDAQ	FJP	Tue, Mar 5, 2024	53.59	54.20	53.59	53.66
3016	NASDAQ	FJP	Mon, Mar 4, 2024	53.53	53.73	53.07	53.26
3015	NASDAQ	FJP	Fri, Mar 1, 2024	53.81	54.03	53.63	54.01
3014	NASDAQ	FJP	Thu, Feb 29, 2024	53.27	53.27	52.90	53.08
3013	NASDAQ	FJP	Wed, Feb 28, 2024	52.76	53.23	52.76	52.92
3012	NASDAQ	FJP	Tue, Feb 27, 2024	52.88	53.29	52.88	52.99
3011	NASDAQ	FJP	Mon, Feb 26, 2024	53.22	53.38	52.89	52.89
3010	NASDAQ	FJP	Fri, Feb 23, 2024	53.13	53.66	53.04	53.37
3009	NASDAQ	FJP	Thu, Feb 22, 2024	53.10	53.38	52.81	53.07
3008	NASDAQ	FJP	Wed, Feb 21, 2024	52.54	52.88	52.25	52.44
3007	NASDAQ	FJP	Tue, Feb 20, 2024	52.63	53.05	52.48	52.77
3006	NASDAQ	FJP	Fri, Feb 16, 2024	52.24	52.67	52.04	52.40
3005	NASDAQ	FJP	Thu, Feb 15, 2024	52.14	52.42	51.89	52.38
3004	NASDAQ	FJP	Wed, Feb 14, 2024	51.40	51.85	51.26	51.68
3003	NASDAQ	FJP	Tue, Feb 13, 2024	51.65	52.05	51.17	51.30
3002	NASDAQ	FJP	Mon, Feb 12, 2024	51.83	52.31	51.62	51.99
3001	NASDAQ	FJP	Fri, Feb 9, 2024	51.51	51.90	51.22	51.59
3000	NASDAQ	FJP	Thu, Feb 8, 2024	51.87	51.90	51.19	51.72
2999	NASDAQ	FJP	Wed, Feb 7, 2024	52.47	52.76	52.14	52.53
2998	NASDAQ	FJP	Tue, Feb 6, 2024	51.62	51.90	51.57	51.84
2997	NASDAQ	FJP	Mon, Feb 5, 2024	51.89	52.16	51.54	51.93
2996	NASDAQ	FJP	Fri, Feb 2, 2024	51.87	52.42	51.82	52.03
2995	NASDAQ	FJP	Thu, Feb 1, 2024	52.39	52.71	52.09	52.47
2994	NASDAQ	FJP	Wed, Jan 31, 2024	52.26	52.60	52.01	52.01
2993	NASDAQ	FJP	Tue, Jan 30, 2024	51.75	51.93	51.43	51.61
2992	NASDAQ	FJP	Mon, Jan 29, 2024	51.66	52.07	51.51	52.07
2991	NASDAQ	FJP	Fri, Jan 26, 2024	51.24	51.44	51.09	51.13
2990	NASDAQ	FJP	Thu, Jan 25, 2024	51.80	51.88	51.50	51.79
2989	NASDAQ	FJP	Wed, Jan 24, 2024	51.78	51.96	51.55	51.55
2988	NASDAQ	FJP	Tue, Jan 23, 2024	51.64	51.87	51.53	51.71
2987	NASDAQ	FJP	Mon, Jan 22, 2024	52.38	52.87	52.31	52.62
2986	NASDAQ	FJP	Fri, Jan 19, 2024	51.37	51.80	51.24	51.60
2985	NASDAQ	FJP	Thu, Jan 18, 2024	51.65	51.88	51.65	51.77
2984	NASDAQ	FJP	Wed, Jan 17, 2024	51.32	51.57	51.04	51.57
2983	NASDAQ	FJP	Tue, Jan 16, 2024	52.56	52.56	51.90	52.09
2982	NASDAQ	FJP	Fri, Jan 12, 2024	52.32	52.46	51.99	52.25
2981	NASDAQ	FJP	Thu, Jan 11, 2024	51.86	52.04	51.52	51.94
2980	NASDAQ	FJP	Wed, Jan 10, 2024	51.85	51.91	51.61	51.66
2979	NASDAQ	FJP	Tue, Jan 9, 2024	51.11	51.27	50.93	51.17
2978	NASDAQ	FJP	Mon, Jan 8, 2024	51.11	51.61	50.90	51.48
2977	NASDAQ	FJP	Fri, Jan 5, 2024	51.58	51.58	50.82	50.97
2976	NASDAQ	FJP	Thu, Jan 4, 2024	50.57	50.85	50.49	50.63
2975	NASDAQ	FJP	Wed, Jan 3, 2024	50.09	50.58	49.71	50.06
2974	NASDAQ	FJP	Tue, Jan 2, 2024	50.06	50.79	50.06	50.29
2973	NASDAQ	FJP	Fri, Dec 29, 2023	50.68	50.68	50.39	50.39
2972	NASDAQ	FJP	Thu, Dec 28, 2023	50.51	50.72	50.32	50.37
2971	NASDAQ	FJP	Wed, Dec 27, 2023	50.14	50.41	50.11	50.38
2970	NASDAQ	FJP	Tue, Dec 26, 2023	49.89	50.18	49.69	49.82
2969	NASDAQ	FJP	Fri, Dec 22, 2023	50.44	50.69	50.32	50.32
2968	NASDAQ	FJP	Thu, Dec 21, 2023	50.95	51.16	50.91	51.15
2967	NASDAQ	FJP	Wed, Dec 20, 2023	50.89	51.09	50.18	50.38
2966	NASDAQ	FJP	Tue, Dec 19, 2023	50.49	50.68	50.16	50.33
2965	NASDAQ	FJP	Mon, Dec 18, 2023	50.30	50.45	50.22	50.25
2964	NASDAQ	FJP	Fri, Dec 15, 2023	50.60	50.60	49.97	50.08
2963	NASDAQ	FJP	Thu, Dec 14, 2023	50.07	50.29	49.70	50.22
2962	NASDAQ	FJP	Wed, Dec 13, 2023	50.09	51.03	49.76	51.03
2961	NASDAQ	FJP	Tue, Dec 12, 2023	50.24	50.44	50.01	50.38
2960	NASDAQ	FJP	Mon, Dec 11, 2023	50.39	50.60	50.37	50.60
2959	NASDAQ	FJP	Fri, Dec 8, 2023	49.74	50.11	49.74	49.91
2958	NASDAQ	FJP	Thu, Dec 7, 2023	50.25	50.82	50.13	50.54
2957	NASDAQ	FJP	Wed, Dec 6, 2023	50.61	50.61	50.16	50.17
2956	NASDAQ	FJP	Tue, Dec 5, 2023	49.94	50.02	49.73	49.73
2955	NASDAQ	FJP	Mon, Dec 4, 2023	50.11	50.11	49.91	49.98
2954	NASDAQ	FJP	Fri, Dec 1, 2023	50.30	50.98	50.06	50.84
2953	NASDAQ	FJP	Thu, Nov 30, 2023	50.39	50.51	50.24	50.30
2952	NASDAQ	FJP	Wed, Nov 29, 2023	50.28	50.52	50.10	50.20
2951	NASDAQ	FJP	Tue, Nov 28, 2023	50.32	50.62	50.13	50.54
2950	NASDAQ	FJP	Mon, Nov 27, 2023	50.27	50.54	50.21	50.44
2949	NASDAQ	FJP	Fri, Nov 24, 2023	50.35	50.88	50.33	50.33
2948	NASDAQ	FJP	Wed, Nov 22, 2023	50.17	50.41	50.06	50.28
2947	NASDAQ	FJP	Tue, Nov 21, 2023	50.03	50.16	49.75	49.95
2946	NASDAQ	FJP	Mon, Nov 20, 2023	49.81	50.26	49.66	50.15
2945	NASDAQ	FJP	Fri, Nov 17, 2023	50.21	50.53	50.09	50.09
2944	NASDAQ	FJP	Thu, Nov 16, 2023	49.26	49.46	49.14	49.20
2943	NASDAQ	FJP	Wed, Nov 15, 2023	49.61	49.61	49.10	49.48
2942	NASDAQ	FJP	Tue, Nov 14, 2023	49.42	50.09	49.42	49.92
2941	NASDAQ	FJP	Mon, Nov 13, 2023	48.62	48.92	48.53	48.87
2940	NASDAQ	FJP	Fri, Nov 10, 2023	48.26	48.78	48.18	48.71
2939	NASDAQ	FJP	Thu, Nov 9, 2023	48.45	48.60	47.98	47.98
2938	NASDAQ	FJP	Wed, Nov 8, 2023	47.76	47.87	47.45	47.66
2937	NASDAQ	FJP	Tue, Nov 7, 2023	49.03	49.03	48.56	48.83
2936	NASDAQ	FJP	Mon, Nov 6, 2023	49.60	49.60	49.31	49.32
2935	NASDAQ	FJP	Fri, Nov 3, 2023	49.93	50.28	49.88	50.13
2934	NASDAQ	FJP	Thu, Nov 2, 2023	48.78	49.37	48.70	49.21
2933	NASDAQ	FJP	Wed, Nov 1, 2023	48.22	48.85	48.20	48.58
2932	NASDAQ	FJP	Tue, Oct 31, 2023	47.84	48.10	47.84	48.10
2931	NASDAQ	FJP	Mon, Oct 30, 2023	47.59	47.80	47.13	47.50
2930	NASDAQ	FJP	Fri, Oct 27, 2023	47.80	47.80	47.27	47.41
2929	NASDAQ	FJP	Thu, Oct 26, 2023	47.29	47.47	46.96	47.18
2928	NASDAQ	FJP	Wed, Oct 25, 2023	47.76	48.00	47.49	47.59
2927	NASDAQ	FJP	Tue, Oct 24, 2023	47.38	47.64	47.16	47.45
2926	NASDAQ	FJP	Mon, Oct 23, 2023	47.13	47.54	46.93	47.21
2925	NASDAQ	FJP	Fri, Oct 20, 2023	47.63	48.01	47.38	47.38
2924	NASDAQ	FJP	Thu, Oct 19, 2023	48.13	48.25	47.85	47.89
2923	NASDAQ	FJP	Wed, Oct 18, 2023	48.39	48.85	47.99	48.08
2922	NASDAQ	FJP	Tue, Oct 17, 2023	48.67	49.33	48.67	48.99
2921	NASDAQ	FJP	Mon, Oct 16, 2023	48.66	49.16	48.62	48.89
2920	NASDAQ	FJP	Fri, Oct 13, 2023	48.93	48.93	48.43	48.76
2919	NASDAQ	FJP	Thu, Oct 12, 2023	49.58	49.58	49.07	49.11
2918	NASDAQ	FJP	Wed, Oct 11, 2023	49.40	49.63	48.86	49.10
2917	NASDAQ	FJP	Tue, Oct 10, 2023	49.37	49.74	49.00	49.54
2916	NASDAQ	FJP	Mon, Oct 9, 2023	48.08	48.45	47.85	48.43
2915	NASDAQ	FJP	Fri, Oct 6, 2023	47.97	48.46	47.73	48.25
2914	NASDAQ	FJP	Thu, Oct 5, 2023	47.93	48.16	47.57	48.12
2913	NASDAQ	FJP	Wed, Oct 4, 2023	46.88	47.04	46.60	46.81
2912	NASDAQ	FJP	Tue, Oct 3, 2023	48.22	48.34	47.79	48.06
2911	NASDAQ	FJP	Mon, Oct 2, 2023	49.76	49.76	49.20	49.47
2910	NASDAQ	FJP	Fri, Sep 29, 2023	50.49	50.49	49.74	49.74
2909	NASDAQ	FJP	Thu, Sep 28, 2023	50.86	51.47	50.68	51.17
2908	NASDAQ	FJP	Wed, Sep 27, 2023	51.08	51.32	50.40	50.79
2907	NASDAQ	FJP	Tue, Sep 26, 2023	51.12	51.27	50.65	50.88
2906	NASDAQ	FJP	Mon, Sep 25, 2023	51.31	51.63	51.18	51.46
2905	NASDAQ	FJP	Fri, Sep 22, 2023	51.79	52.11	51.42	51.60
2904	NASDAQ	FJP	Thu, Sep 21, 2023	51.78	51.99	51.72	51.75
2903	NASDAQ	FJP	Wed, Sep 20, 2023	52.61	53.17	52.11	52.26
2902	NASDAQ	FJP	Tue, Sep 19, 2023	53.05	53.25	52.85	52.89
2901	NASDAQ	FJP	Mon, Sep 18, 2023	52.33	52.59	51.92	52.25
2900	NASDAQ	FJP	Fri, Sep 15, 2023	52.26	52.57	52.07	52.20
2899	NASDAQ	FJP	Thu, Sep 14, 2023	52.05	52.44	51.79	52.27
2898	NASDAQ	FJP	Wed, Sep 13, 2023	51.11	51.30	50.74	51.10
2897	NASDAQ	FJP	Tue, Sep 12, 2023	51.02	51.28	50.76	50.99
2896	NASDAQ	FJP	Mon, Sep 11, 2023	50.80	50.80	50.80	50.80
2895	NASDAQ	FJP	Fri, Sep 8, 2023	50.45	50.80	50.32	50.44
2894	NASDAQ	FJP	Thu, Sep 7, 2023	50.87	51.14	50.73	50.97
2893	NASDAQ	FJP	Wed, Sep 6, 2023	51.01	51.03	50.56	50.90
2892	NASDAQ	FJP	Tue, Sep 5, 2023	50.88	51.05	50.66	50.79
2891	NASDAQ	FJP	Fri, Sep 1, 2023	50.80	50.96	50.35	50.44
2890	NASDAQ	FJP	Thu, Aug 31, 2023	50.17	50.17	49.73	49.94
2889	NASDAQ	FJP	Wed, Aug 30, 2023	49.55	49.69	49.22	49.46
2888	NASDAQ	FJP	Tue, Aug 29, 2023	49.32	49.76	49.32	49.64
2887	NASDAQ	FJP	Mon, Aug 28, 2023	49.24	49.49	49.18	49.46
2886	NASDAQ	FJP	Fri, Aug 25, 2023	48.65	48.98	48.53	48.80
2885	NASDAQ	FJP	Thu, Aug 24, 2023	48.65	48.89	48.23	48.32
2884	NASDAQ	FJP	Wed, Aug 23, 2023	48.79	49.19	48.71	49.07
2883	NASDAQ	FJP	Tue, Aug 22, 2023	48.54	48.55	48.10	48.13
2882	NASDAQ	FJP	Mon, Aug 21, 2023	47.98	48.27	47.80	48.17
2881	NASDAQ	FJP	Fri, Aug 18, 2023	48.00	48.26	47.96	48.00
2880	NASDAQ	FJP	Thu, Aug 17, 2023	48.34	48.34	47.82	48.03
2879	NASDAQ	FJP	Wed, Aug 16, 2023	48.33	48.59	48.18	48.19
2878	NASDAQ	FJP	Tue, Aug 15, 2023	49.04	49.21	48.68	48.70
2877	NASDAQ	FJP	Mon, Aug 14, 2023	49.13	49.57	49.13	49.32
2876	NASDAQ	FJP	Fri, Aug 11, 2023	49.90	49.98	49.57	49.75
2875	NASDAQ	FJP	Thu, Aug 10, 2023	50.22	50.55	49.63	49.69
2874	NASDAQ	FJP	Wed, Aug 9, 2023	49.69	49.86	49.34	49.61
2873	NASDAQ	FJP	Tue, Aug 8, 2023	49.58	49.81	49.33	49.76
2872	NASDAQ	FJP	Mon, Aug 7, 2023	49.76	49.97	49.60	49.76
2871	NASDAQ	FJP	Fri, Aug 4, 2023	49.63	50.13	49.31	49.49
2870	NASDAQ	FJP	Thu, Aug 3, 2023	48.79	49.16	48.61	49.08
2869	NASDAQ	FJP	Wed, Aug 2, 2023	49.54	49.75	49.00	49.23
2868	NASDAQ	FJP	Tue, Aug 1, 2023	50.44	50.44	50.07	50.25
2867	NASDAQ	FJP	Mon, Jul 31, 2023	50.48	50.93	50.28	50.69
2866	NASDAQ	FJP	Fri, Jul 28, 2023	50.71	51.07	50.58	50.58
2865	NASDAQ	FJP	Thu, Jul 27, 2023	50.57	50.82	50.27	50.37
2864	NASDAQ	FJP	Wed, Jul 26, 2023	50.04	50.45	49.92	50.31
2863	NASDAQ	FJP	Tue, Jul 25, 2023	49.89	50.32	49.89	49.97
2862	NASDAQ	FJP	Mon, Jul 24, 2023	49.55	49.82	49.55	49.73
2861	NASDAQ	FJP	Fri, Jul 21, 2023	49.46	49.60	49.15	49.18
2860	NASDAQ	FJP	Thu, Jul 20, 2023	49.43	49.64	49.30	49.47
2859	NASDAQ	FJP	Wed, Jul 19, 2023	49.74	49.98	49.52	49.52
2858	NASDAQ	FJP	Tue, Jul 18, 2023	49.05	49.70	49.05	49.45
2857	NASDAQ	FJP	Mon, Jul 17, 2023	48.50	48.99	48.31	48.78
2856	NASDAQ	FJP	Fri, Jul 14, 2023	48.69	48.93	48.36	48.55
2855	NASDAQ	FJP	Thu, Jul 13, 2023	49.16	49.39	49.00	49.07
2854	NASDAQ	FJP	Wed, Jul 12, 2023	48.71	49.28	48.53	48.89
2853	NASDAQ	FJP	Tue, Jul 11, 2023	48.42	48.71	48.25	48.51
2852	NASDAQ	FJP	Mon, Jul 10, 2023	48.24	48.56	48.24	48.55
2851	NASDAQ	FJP	Fri, Jul 7, 2023	47.87	48.57	47.87	48.21
2850	NASDAQ	FJP	Thu, Jul 6, 2023	47.64	47.80	47.23	47.49
2849	NASDAQ	FJP	Wed, Jul 5, 2023	48.29	48.42	47.90	48.12
2848	NASDAQ	FJP	Mon, Jul 3, 2023	48.17	48.46	48.03	48.24
2847	NASDAQ	FJP	Fri, Jun 30, 2023	47.80	48.24	47.60	47.98
2846	NASDAQ	FJP	Thu, Jun 29, 2023	47.41	47.84	47.33	47.62
2845	NASDAQ	FJP	Wed, Jun 28, 2023	47.71	48.18	47.60	48.04
2844	NASDAQ	FJP	Tue, Jun 27, 2023	47.49	47.58	47.25	47.31
2843	NASDAQ	FJP	Mon, Jun 26, 2023	47.29	47.76	47.29	47.45
2842	NASDAQ	FJP	Fri, Jun 23, 2023	47.58	47.70	47.21	47.46
2841	NASDAQ	FJP	Thu, Jun 22, 2023	48.92	48.99	48.60	48.60
2840	NASDAQ	FJP	Wed, Jun 21, 2023	48.71	49.24	48.71	48.85
2839	NASDAQ	FJP	Tue, Jun 20, 2023	48.12	48.45	47.91	48.16
2838	NASDAQ	FJP	Fri, Jun 16, 2023	48.76	48.94	48.54	48.55
2837	NASDAQ	FJP	Thu, Jun 15, 2023	48.68	49.24	48.68	48.91
2836	NASDAQ	FJP	Wed, Jun 14, 2023	48.80	49.42	48.80	49.20
2835	NASDAQ	FJP	Tue, Jun 13, 2023	48.60	48.96	48.43	48.52
2834	NASDAQ	FJP	Mon, Jun 12, 2023	48.00	48.08	47.85	47.92
2833	NASDAQ	FJP	Fri, Jun 9, 2023	47.93	48.32	47.92	47.93
2832	NASDAQ	FJP	Thu, Jun 8, 2023	47.34	47.84	46.97	47.62
2831	NASDAQ	FJP	Wed, Jun 7, 2023	47.22	47.67	47.08	47.11
2830	NASDAQ	FJP	Tue, Jun 6, 2023	47.49	48.00	47.49	47.94
2829	NASDAQ	FJP	Mon, Jun 5, 2023	47.20	47.23	46.75	46.75
2828	NASDAQ	FJP	Fri, Jun 2, 2023	46.92	47.23	46.59	46.83
2827	NASDAQ	FJP	Thu, Jun 1, 2023	45.75	46.12	45.67	45.97
2826	NASDAQ	FJP	Wed, May 31, 2023	44.98	45.15	44.65	44.87
2825	NASDAQ	FJP	Tue, May 30, 2023	45.68	45.94	45.30	45.76
2824	NASDAQ	FJP	Fri, May 26, 2023	45.72	46.05	45.61	45.78
2823	NASDAQ	FJP	Thu, May 25, 2023	45.77	46.05	45.54	45.97
2822	NASDAQ	FJP	Wed, May 24, 2023	45.70	45.71	45.36	45.67
2821	NASDAQ	FJP	Tue, May 23, 2023	45.88	46.15	45.77	45.87
2820	NASDAQ	FJP	Mon, May 22, 2023	46.44	46.68	46.44	46.45
2819	NASDAQ	FJP	Fri, May 19, 2023	46.03	46.25	45.75	46.25
2818	NASDAQ	FJP	Thu, May 18, 2023	46.36	46.39	46.02	46.21
2817	NASDAQ	FJP	Wed, May 17, 2023	46.40	46.60	46.30	46.44
2816	NASDAQ	FJP	Tue, May 16, 2023	46.47	46.49	46.24	46.24
2815	NASDAQ	FJP	Mon, May 15, 2023	46.18	46.47	46.18	46.38
2814	NASDAQ	FJP	Fri, May 12, 2023	46.22	46.37	46.06	46.22
2813	NASDAQ	FJP	Thu, May 11, 2023	46.15	46.46	46.05	46.23
2812	NASDAQ	FJP	Wed, May 10, 2023	46.36	46.38	46.19	46.19
2811	NASDAQ	FJP	Tue, May 9, 2023	46.49	46.81	46.44	46.57
2810	NASDAQ	FJP	Mon, May 8, 2023	45.86	46.08	45.64	45.91
2809	NASDAQ	FJP	Fri, May 5, 2023	45.72	45.86	45.32	45.84
2808	NASDAQ	FJP	Thu, May 4, 2023	45.34	45.34	45.03	45.06
2807	NASDAQ	FJP	Wed, May 3, 2023	45.18	45.48	45.11	45.15
2806	NASDAQ	FJP	Tue, May 2, 2023	44.87	45.00	44.74	44.92
2805	NASDAQ	FJP	Mon, May 1, 2023	45.46	45.55	45.12	45.55
2804	NASDAQ	FJP	Fri, Apr 28, 2023	45.36	45.67	45.08	45.59
2803	NASDAQ	FJP	Thu, Apr 27, 2023	45.72	45.94	45.53	45.94
2802	NASDAQ	FJP	Wed, Apr 26, 2023	45.37	45.57	45.14	45.14
2801	NASDAQ	FJP	Tue, Apr 25, 2023	45.51	45.52	45.37	45.37
2800	NASDAQ	FJP	Mon, Apr 24, 2023	45.66	45.94	45.66	45.81
2799	NASDAQ	FJP	Fri, Apr 21, 2023	45.69	45.78	45.67	45.78
2798	NASDAQ	FJP	Thu, Apr 20, 2023	45.50	46.06	45.43	45.59
2797	NASDAQ	FJP	Wed, Apr 19, 2023	45.45	45.75	45.36	45.46
2796	NASDAQ	FJP	Tue, Apr 18, 2023	45.76	45.94	45.34	45.63
2795	NASDAQ	FJP	Mon, Apr 17, 2023	45.44	45.71	45.44	45.45
2794	NASDAQ	FJP	Fri, Apr 14, 2023	45.62	45.62	45.21	45.29
2793	NASDAQ	FJP	Thu, Apr 13, 2023	46.04	46.04	45.68	45.68
2792	NASDAQ	FJP	Wed, Apr 12, 2023	45.24	45.74	45.24	45.35
2791	NASDAQ	FJP	Tue, Apr 11, 2023	45.22	45.31	44.74	45.22
2790	NASDAQ	FJP	Mon, Apr 10, 2023	44.55	44.98	44.28	44.74
2789	NASDAQ	FJP	Thu, Apr 6, 2023	44.54	44.79	44.54	44.70
2788	NASDAQ	FJP	Wed, Apr 5, 2023	45.09	45.10	44.85	44.85
2787	NASDAQ	FJP	Tue, Apr 4, 2023	45.62	45.75	45.48	45.48
2786	NASDAQ	FJP	Mon, Apr 3, 2023	45.60	45.94	45.60	45.67
2785	NASDAQ	FJP	Fri, Mar 31, 2023	45.06	45.33	45.06	45.33
2784	NASDAQ	FJP	Thu, Mar 30, 2023	44.90	45.16	44.78	44.78
2783	NASDAQ	FJP	Wed, Mar 29, 2023	44.53	44.74	44.49	44.50
2782	NASDAQ	FJP	Tue, Mar 28, 2023	44.29	44.55	44.25	44.31
2781	NASDAQ	FJP	Mon, Mar 27, 2023	43.98	44.30	43.98	44.08
2780	NASDAQ	FJP	Fri, Mar 24, 2023	43.68	43.99	43.61	43.86
2779	NASDAQ	FJP	Thu, Mar 23, 2023	43.91	43.99	43.72	43.72
2778	NASDAQ	FJP	Wed, Mar 22, 2023	43.24	43.93	43.20	43.21
2777	NASDAQ	FJP	Tue, Mar 21, 2023	43.39	43.60	43.24	43.60
2776	NASDAQ	FJP	Mon, Mar 20, 2023	43.21	43.34	43.06	43.13
2775	NASDAQ	FJP	Fri, Mar 17, 2023	42.74	42.81	42.74	42.81
2774	NASDAQ	FJP	Thu, Mar 16, 2023	43.35	43.62	43.20	43.36
2773	NASDAQ	FJP	Wed, Mar 15, 2023	43.36	43.36	42.70	43.03
2772	NASDAQ	FJP	Tue, Mar 14, 2023	43.37	43.56	43.37	43.55
2771	NASDAQ	FJP	Mon, Mar 13, 2023	44.30	44.30	44.13	44.19
2770	NASDAQ	FJP	Fri, Mar 10, 2023	45.30	45.30	44.98	44.98
2769	NASDAQ	FJP	Thu, Mar 9, 2023	45.54	46.00	45.38	45.62
2768	NASDAQ	FJP	Wed, Mar 8, 2023	45.23	45.66	45.23	45.54
2767	NASDAQ	FJP	Tue, Mar 7, 2023	45.07	45.07	44.74	44.81
2766	NASDAQ	FJP	Mon, Mar 6, 2023	45.30	45.36	45.05	45.24
2765	NASDAQ	FJP	Fri, Mar 3, 2023	44.69	45.29	44.68	45.29
2764	NASDAQ	FJP	Thu, Mar 2, 2023	44.18	44.28	44.18	44.23
2763	NASDAQ	FJP	Wed, Mar 1, 2023	44.36	44.49	44.17	44.49
2762	NASDAQ	FJP	Tue, Feb 28, 2023	43.99	44.01	43.78	43.95
2761	NASDAQ	FJP	Mon, Feb 27, 2023	44.17	44.52	44.17	44.52
2760	NASDAQ	FJP	Fri, Feb 24, 2023	43.84	43.84	43.84	43.84
2759	NASDAQ	FJP	Thu, Feb 23, 2023	44.34	44.56	44.34	44.56
2758	NASDAQ	FJP	Wed, Feb 22, 2023	44.22	44.22	43.82	43.97
2757	NASDAQ	FJP	Tue, Feb 21, 2023	44.58	44.58	44.50	44.50
2756	NASDAQ	FJP	Fri, Feb 17, 2023	44.08	44.68	44.08	44.68
2755	NASDAQ	FJP	Thu, Feb 16, 2023	44.27	44.27	44.27	44.27
2754	NASDAQ	FJP	Wed, Feb 15, 2023	44.34	44.38	44.34	44.38
2753	NASDAQ	FJP	Tue, Feb 14, 2023	44.34	44.66	44.34	44.44
2752	NASDAQ	FJP	Mon, Feb 13, 2023	44.30	44.74	44.30	44.74
2751	NASDAQ	FJP	Fri, Feb 10, 2023	44.21	44.65	44.07	44.60
2750	NASDAQ	FJP	Thu, Feb 9, 2023	44.09	44.45	44.09	44.09
2749	NASDAQ	FJP	Wed, Feb 8, 2023	44.17	44.23	43.64	43.98
2748	NASDAQ	FJP	Tue, Feb 7, 2023	43.76	44.35	43.76	44.35
2747	NASDAQ	FJP	Mon, Feb 6, 2023	43.55	43.82	43.54	43.82
2746	NASDAQ	FJP	Fri, Feb 3, 2023	44.18	44.18	43.76	43.79
2745	NASDAQ	FJP	Thu, Feb 2, 2023	44.70	44.70	44.46	44.46
2744	NASDAQ	FJP	Wed, Feb 1, 2023	44.55	45.09	44.55	45.09
2743	NASDAQ	FJP	Tue, Jan 31, 2023	44.44	44.88	44.44	44.88
2742	NASDAQ	FJP	Mon, Jan 30, 2023	44.92	45.05	44.65	44.66
2741	NASDAQ	FJP	Fri, Jan 27, 2023	45.08	45.10	44.71	44.71
2740	NASDAQ	FJP	Thu, Jan 26, 2023	44.56	44.88	44.56	44.62
2739	NASDAQ	FJP	Wed, Jan 25, 2023	44.52	44.86	44.52	44.73
2738	NASDAQ	FJP	Tue, Jan 24, 2023	43.90	44.24	43.90	44.00
2737	NASDAQ	FJP	Mon, Jan 23, 2023	43.75	43.88	43.75	43.88
2736	NASDAQ	FJP	Fri, Jan 20, 2023	43.77	44.07	43.77	44.01
2735	NASDAQ	FJP	Thu, Jan 19, 2023	43.36	43.55	43.23	43.49
2734	NASDAQ	FJP	Wed, Jan 18, 2023	43.60	43.60	43.51	43.51
2733	NASDAQ	FJP	Tue, Jan 17, 2023	43.45	43.78	43.45	43.45
2732	NASDAQ	FJP	Fri, Jan 13, 2023	43.31	43.62	43.31	43.56
2731	NASDAQ	FJP	Thu, Jan 12, 2023	42.69	43.20	42.40	43.01
2730	NASDAQ	FJP	Wed, Jan 11, 2023	42.15	42.34	42.06	42.07
2729	NASDAQ	FJP	Tue, Jan 10, 2023	41.94	42.18	41.80	42.16
2728	NASDAQ	FJP	Mon, Jan 9, 2023	42.51	42.51	42.09	42.09
2727	NASDAQ	FJP	Fri, Jan 6, 2023	41.40	42.00	41.26	41.99
2726	NASDAQ	FJP	Thu, Jan 5, 2023	40.80	41.04	40.80	40.90
2725	NASDAQ	FJP	Wed, Jan 4, 2023	41.81	41.96	41.65	41.80
2724	NASDAQ	FJP	Tue, Jan 3, 2023	42.74	42.74	42.20	42.20
2723	NASDAQ	FJP	Fri, Dec 30, 2022	42.30	42.46	42.27	42.46
2722	NASDAQ	FJP	Thu, Dec 29, 2022	42.43	42.72	42.38	42.72
2721	NASDAQ	FJP	Wed, Dec 28, 2022	42.60	42.60	41.90	42.12
2720	NASDAQ	FJP	Tue, Dec 27, 2022	42.33	42.50	42.11	42.11
2719	NASDAQ	FJP	Fri, Dec 23, 2022	42.37	42.56	42.25	42.36
2718	NASDAQ	FJP	Thu, Dec 22, 2022	42.63	42.64	42.42	42.60
2717	NASDAQ	FJP	Wed, Dec 21, 2022	42.77	42.77	42.43	42.43
2716	NASDAQ	FJP	Tue, Dec 20, 2022	42.64	43.16	42.64	42.96
2715	NASDAQ	FJP	Mon, Dec 19, 2022	42.37	42.37	41.86	41.86
2714	NASDAQ	FJP	Fri, Dec 16, 2022	42.22	42.54	42.22	42.42
2713	NASDAQ	FJP	Thu, Dec 15, 2022	42.61	42.61	42.11	42.27
2712	NASDAQ	FJP	Wed, Dec 14, 2022	43.21	43.36	42.91	43.14
2711	NASDAQ	FJP	Tue, Dec 13, 2022	43.65	43.65	42.79	42.79
2710	NASDAQ	FJP	Mon, Dec 12, 2022	42.19	42.33	42.07	42.07
2709	NASDAQ	FJP	Fri, Dec 9, 2022	42.64	42.74	42.34	42.58
2708	NASDAQ	FJP	Thu, Dec 8, 2022	42.31	42.50	42.23	42.43
2707	NASDAQ	FJP	Wed, Dec 7, 2022	42.14	42.28	42.01	42.03
2706	NASDAQ	FJP	Tue, Dec 6, 2022	41.74	41.98	41.56	41.56
2705	NASDAQ	FJP	Mon, Dec 5, 2022	41.95	42.06	41.45	41.60
2704	NASDAQ	FJP	Fri, Dec 2, 2022	42.22	42.78	42.22	42.68
2703	NASDAQ	FJP	Thu, Dec 1, 2022	42.98	43.14	42.59	42.59
2702	NASDAQ	FJP	Wed, Nov 30, 2022	42.35	42.91	42.28	42.91
2701	NASDAQ	FJP	Tue, Nov 29, 2022	42.14	42.23	42.07	42.07
2700	NASDAQ	FJP	Mon, Nov 28, 2022	42.27	42.27	42.00	42.00
2699	NASDAQ	FJP	Fri, Nov 25, 2022	42.46	42.66	42.33	42.61
2698	NASDAQ	FJP	Wed, Nov 23, 2022	41.82	42.37	41.80	42.21
2697	NASDAQ	FJP	Tue, Nov 22, 2022	41.53	41.71	41.52	41.71
2696	NASDAQ	FJP	Mon, Nov 21, 2022	40.59	40.87	40.59	40.78
2695	NASDAQ	FJP	Fri, Nov 18, 2022	41.21	41.21	41.05	41.05
2694	NASDAQ	FJP	Thu, Nov 17, 2022	40.82	40.85	40.82	40.85
2693	NASDAQ	FJP	Wed, Nov 16, 2022	40.82	40.82	40.82	40.82
2692	NASDAQ	FJP	Tue, Nov 15, 2022	41.39	41.39	40.94	40.97
2691	NASDAQ	FJP	Mon, Nov 14, 2022	40.73	40.80	40.51	40.55
2690	NASDAQ	FJP	Fri, Nov 11, 2022	41.21	41.38	41.21	41.38
2689	NASDAQ	FJP	Thu, Nov 10, 2022	41.01	41.57	41.01	41.57
2688	NASDAQ	FJP	Wed, Nov 9, 2022	39.55	39.63	39.28	39.28
2687	NASDAQ	FJP	Tue, Nov 8, 2022	39.67	39.96	39.67	39.86
2686	NASDAQ	FJP	Mon, Nov 7, 2022	39.24	39.38	39.06	39.06
2685	NASDAQ	FJP	Fri, Nov 4, 2022	38.70	39.20	38.70	39.20
2684	NASDAQ	FJP	Thu, Nov 3, 2022	38.18	38.18	37.89	37.89
2683	NASDAQ	FJP	Wed, Nov 2, 2022	38.58	38.99	38.09	38.39
2682	NASDAQ	FJP	Tue, Nov 1, 2022	38.56	38.56	37.93	38.02
2681	NASDAQ	FJP	Mon, Oct 31, 2022	37.86	37.86	37.65	37.72
2680	NASDAQ	FJP	Fri, Oct 28, 2022	37.96	38.08	37.96	38.08
2679	NASDAQ	FJP	Thu, Oct 27, 2022	38.23	38.25	37.81	37.81
2678	NASDAQ	FJP	Wed, Oct 26, 2022	38.31	38.64	38.31	38.34
2677	NASDAQ	FJP	Tue, Oct 25, 2022	38.33	38.53	38.31	38.53
2676	NASDAQ	FJP	Mon, Oct 24, 2022	37.42	37.59	37.24	37.49
2675	NASDAQ	FJP	Fri, Oct 21, 2022	36.88	37.77	36.88	37.77
2674	NASDAQ	FJP	Thu, Oct 20, 2022	37.33	37.33	37.29	37.29
2673	NASDAQ	FJP	Wed, Oct 19, 2022	37.57	37.57	37.23	37.34
2672	NASDAQ	FJP	Tue, Oct 18, 2022	37.98	37.98	37.41	37.41
2671	NASDAQ	FJP	Mon, Oct 17, 2022	37.83	38.07	37.77	38.07
2670	NASDAQ	FJP	Fri, Oct 14, 2022	37.29	37.29	37.29	37.29
2669	NASDAQ	FJP	Thu, Oct 13, 2022	36.92	37.96	36.92	37.67
2668	NASDAQ	FJP	Wed, Oct 12, 2022	37.56	37.84	37.56	37.84
2667	NASDAQ	FJP	Tue, Oct 11, 2022	38.08	38.33	37.97	38.33
2666	NASDAQ	FJP	Mon, Oct 10, 2022	37.92	38.19	37.92	38.14
2665	NASDAQ	FJP	Fri, Oct 7, 2022	38.30	38.30	38.25	38.25
2664	NASDAQ	FJP	Thu, Oct 6, 2022	38.85	38.85	38.74	38.74
2663	NASDAQ	FJP	Wed, Oct 5, 2022	38.99	39.14	38.87	38.89
2662	NASDAQ	FJP	Tue, Oct 4, 2022	39.09	39.64	39.09	39.64
2661	NASDAQ	FJP	Mon, Oct 3, 2022	38.14	38.52	38.01	38.48
2660	NASDAQ	FJP	Fri, Sep 30, 2022	37.81	38.21	37.57	37.75
2659	NASDAQ	FJP	Thu, Sep 29, 2022	37.98	38.20	37.98	38.20
2658	NASDAQ	FJP	Wed, Sep 28, 2022	38.22	38.32	38.22	38.32
2657	NASDAQ	FJP	Tue, Sep 27, 2022	38.36	38.52	38.19	38.41
2656	NASDAQ	FJP	Mon, Sep 26, 2022	38.78	38.78	38.24	38.31
2655	NASDAQ	FJP	Fri, Sep 23, 2022	39.65	39.65	39.18	39.18
2654	NASDAQ	FJP	Thu, Sep 22, 2022	40.21	40.33	40.21	40.33
2653	NASDAQ	FJP	Wed, Sep 21, 2022	39.91	40.56	39.70	39.87
2652	NASDAQ	FJP	Tue, Sep 20, 2022	40.20	40.33	40.02	40.19
2651	NASDAQ	FJP	Mon, Sep 19, 2022	40.67	40.78	40.43	40.43
2650	NASDAQ	FJP	Fri, Sep 16, 2022	40.27	40.70	40.19	40.70
2649	NASDAQ	FJP	Thu, Sep 15, 2022	40.57	40.69	40.26	40.26
2648	NASDAQ	FJP	Wed, Sep 14, 2022	40.80	41.04	40.80	41.04
2647	NASDAQ	FJP	Tue, Sep 13, 2022	40.11	40.11	39.87	39.87
2646	NASDAQ	FJP	Mon, Sep 12, 2022	41.55	41.55	41.05	41.05
2645	NASDAQ	FJP	Fri, Sep 9, 2022	41.11	41.70	41.11	41.70
2644	NASDAQ	FJP	Thu, Sep 8, 2022	40.34	40.36	40.34	40.36
2643	NASDAQ	FJP	Wed, Sep 7, 2022	39.73	40.49	39.73	40.49
2642	NASDAQ	FJP	Tue, Sep 6, 2022	40.70	40.70	40.13	40.13
2641	NASDAQ	FJP	Fri, Sep 2, 2022	41.16	41.16	41.16	41.16
2640	NASDAQ	FJP	Thu, Sep 1, 2022	41.57	41.57	41.22	41.40
2639	NASDAQ	FJP	Wed, Aug 31, 2022	42.08	42.14	41.77	41.77
2638	NASDAQ	FJP	Tue, Aug 30, 2022	42.55	42.55	42.28	42.50
2637	NASDAQ	FJP	Mon, Aug 29, 2022	42.37	42.37	41.96	41.96
2636	NASDAQ	FJP	Fri, Aug 26, 2022	42.59	42.59	42.59	42.59
2635	NASDAQ	FJP	Thu, Aug 25, 2022	43.13	43.13	42.93	42.93
2634	NASDAQ	FJP	Wed, Aug 24, 2022	42.87	42.87	42.87	42.87
2633	NASDAQ	FJP	Tue, Aug 23, 2022	42.83	42.83	42.83	42.83
2632	NASDAQ	FJP	Mon, Aug 22, 2022	42.27	42.35	42.19	42.19
2631	NASDAQ	FJP	Fri, Aug 19, 2022	42.36	42.59	42.36	42.59
2630	NASDAQ	FJP	Thu, Aug 18, 2022	42.91	42.91	42.68	42.68
2629	NASDAQ	FJP	Wed, Aug 17, 2022	42.70	43.20	42.66	43.20
2628	NASDAQ	FJP	Tue, Aug 16, 2022	42.89	42.89	42.61	42.66
2627	NASDAQ	FJP	Mon, Aug 15, 2022	43.31	43.48	43.31	43.48
2626	NASDAQ	FJP	Fri, Aug 12, 2022	43.35	43.35	43.15	43.15
2625	NASDAQ	FJP	Thu, Aug 11, 2022	43.25	43.25	43.04	43.05
2624	NASDAQ	FJP	Wed, Aug 10, 2022	43.26	43.26	43.26	43.26
2623	NASDAQ	FJP	Tue, Aug 9, 2022	41.65	41.82	41.54	41.54
2622	NASDAQ	FJP	Mon, Aug 8, 2022	41.96	42.37	41.80	42.15
2621	NASDAQ	FJP	Fri, Aug 5, 2022	41.52	41.52	41.30	41.30
2620	NASDAQ	FJP	Thu, Aug 4, 2022	42.11	42.21	42.01	42.04
2619	NASDAQ	FJP	Wed, Aug 3, 2022	42.21	42.34	42.09	42.09
2618	NASDAQ	FJP	Tue, Aug 2, 2022	43.14	43.17	42.63	42.63
2617	NASDAQ	FJP	Mon, Aug 1, 2022	43.02	43.32	43.02	43.32
2616	NASDAQ	FJP	Fri, Jul 29, 2022	42.12	42.42	42.12	42.34
2615	NASDAQ	FJP	Thu, Jul 28, 2022	42.38	42.47	42.02	42.47
2614	NASDAQ	FJP	Wed, Jul 27, 2022	41.77	41.77	41.71	41.71
2613	NASDAQ	FJP	Tue, Jul 26, 2022	41.45	41.45	41.09	41.09
2612	NASDAQ	FJP	Mon, Jul 25, 2022	41.36	41.51	41.17	41.51
2611	NASDAQ	FJP	Fri, Jul 22, 2022	41.33	41.40	40.91	40.91
2610	NASDAQ	FJP	Thu, Jul 21, 2022	41.05	41.44	41.05	41.44
2609	NASDAQ	FJP	Wed, Jul 20, 2022	40.63	40.63	40.50	40.50
2608	NASDAQ	FJP	Tue, Jul 19, 2022	40.71	40.76	40.52	40.76
2607	NASDAQ	FJP	Mon, Jul 18, 2022	40.09	40.09	40.09	40.09
2606	NASDAQ	FJP	Fri, Jul 15, 2022	39.66	39.83	39.49	39.49
2605	NASDAQ	FJP	Thu, Jul 14, 2022	39.07	39.82	39.07	39.82
2604	NASDAQ	FJP	Wed, Jul 13, 2022	39.99	39.99	39.77	39.77
2603	NASDAQ	FJP	Tue, Jul 12, 2022	40.45	40.45	40.45	40.45
2602	NASDAQ	FJP	Mon, Jul 11, 2022	40.71	40.71	40.04	40.04
2601	NASDAQ	FJP	Fri, Jul 8, 2022	41.10	41.26	40.90	41.24
2600	NASDAQ	FJP	Thu, Jul 7, 2022	40.21	40.68	40.21	40.68
2599	NASDAQ	FJP	Wed, Jul 6, 2022	39.80	39.84	39.80	39.84
2598	NASDAQ	FJP	Tue, Jul 5, 2022	40.36	40.36	40.36	40.36
2597	NASDAQ	FJP	Fri, Jul 1, 2022	40.76	40.84	40.76	40.84
2596	NASDAQ	FJP	Thu, Jun 30, 2022	40.84	41.28	40.84	41.28
2595	NASDAQ	FJP	Wed, Jun 29, 2022	41.21	41.45	41.01	41.01
2594	NASDAQ	FJP	Tue, Jun 28, 2022	42.06	42.06	41.52	41.52
2593	NASDAQ	FJP	Mon, Jun 27, 2022	41.39	41.63	41.39	41.63
2592	NASDAQ	FJP	Fri, Jun 24, 2022	40.91	41.50	40.88	41.48
2591	NASDAQ	FJP	Thu, Jun 23, 2022	41.81	41.81	41.51	41.51
2590	NASDAQ	FJP	Wed, Jun 22, 2022	41.74	41.81	41.74	41.81
2589	NASDAQ	FJP	Tue, Jun 21, 2022	42.27	42.27	41.91	41.91
2588	NASDAQ	FJP	Fri, Jun 17, 2022	42.03	42.03	42.03	42.03
2587	NASDAQ	FJP	Thu, Jun 16, 2022	42.78	42.88	42.78	42.88
2586	NASDAQ	FJP	Wed, Jun 15, 2022	42.97	43.70	42.97	43.38
2585	NASDAQ	FJP	Tue, Jun 14, 2022	42.84	43.25	42.84	43.25
2584	NASDAQ	FJP	Mon, Jun 13, 2022	43.57	43.57	43.05	43.05
2583	NASDAQ	FJP	Fri, Jun 10, 2022	44.58	44.58	44.44	44.44
2582	NASDAQ	FJP	Thu, Jun 9, 2022	45.96	45.96	44.97	44.97
2581	NASDAQ	FJP	Wed, Jun 8, 2022	45.91	45.91	45.75	45.82
2580	NASDAQ	FJP	Tue, Jun 7, 2022	46.13	46.34	46.13	46.24
2579	NASDAQ	FJP	Mon, Jun 6, 2022	46.31	46.31	46.31	46.31
2578	NASDAQ	FJP	Fri, Jun 3, 2022	45.62	45.62	45.62	45.62
2577	NASDAQ	FJP	Thu, Jun 2, 2022	46.39	46.73	46.39	46.55
2576	NASDAQ	FJP	Wed, Jun 1, 2022	46.69	46.69	46.07	46.44
2575	NASDAQ	FJP	Tue, May 31, 2022	46.20	46.33	45.85	45.85
2574	NASDAQ	FJP	Fri, May 27, 2022	46.82	46.96	46.80	46.96
2573	NASDAQ	FJP	Thu, May 26, 2022	46.50	46.67	46.50	46.67
2572	NASDAQ	FJP	Wed, May 25, 2022	46.00	46.00	45.75	45.75
2571	NASDAQ	FJP	Tue, May 24, 2022	46.21	46.21	46.21	46.21
2570	NASDAQ	FJP	Mon, May 23, 2022	45.90	46.21	45.68	45.68
2569	NASDAQ	FJP	Fri, May 20, 2022	45.30	45.99	45.30	45.99
2568	NASDAQ	FJP	Thu, May 19, 2022	45.01	45.25	45.01	45.25
2567	NASDAQ	FJP	Wed, May 18, 2022	44.70	44.82	44.29	44.29
2566	NASDAQ	FJP	Tue, May 17, 2022	44.70	45.14	44.66	45.14
2565	NASDAQ	FJP	Mon, May 16, 2022	44.42	44.68	44.22	44.68
2564	NASDAQ	FJP	Fri, May 13, 2022	44.60	44.87	44.53	44.53
2563	NASDAQ	FJP	Thu, May 12, 2022	44.04	44.34	43.85	44.34
2562	NASDAQ	FJP	Wed, May 11, 2022	43.53	43.53	43.46	43.46
2561	NASDAQ	FJP	Tue, May 10, 2022	44.14	44.14	43.44	43.44
2560	NASDAQ	FJP	Mon, May 9, 2022	44.28	44.28	44.25	44.25
2559	NASDAQ	FJP	Fri, May 6, 2022	44.65	44.81	44.65	44.81
2558	NASDAQ	FJP	Thu, May 5, 2022	44.40	44.66	44.16	44.66
2557	NASDAQ	FJP	Wed, May 4, 2022	44.56	45.52	44.56	45.52
2556	NASDAQ	FJP	Tue, May 3, 2022	44.87	45.10	44.77	45.10
2555	NASDAQ	FJP	Mon, May 2, 2022	44.36	44.36	44.25	44.28
2554	NASDAQ	FJP	Fri, Apr 29, 2022	45.31	45.31	44.66	44.66
2553	NASDAQ	FJP	Thu, Apr 28, 2022	44.55	44.97	44.44	44.73
2552	NASDAQ	FJP	Wed, Apr 27, 2022	44.41	44.41	43.87	44.21
2551	NASDAQ	FJP	Tue, Apr 26, 2022	44.51	44.51	43.82	43.94
2550	NASDAQ	FJP	Mon, Apr 25, 2022	44.64	44.84	44.36	44.62
2549	NASDAQ	FJP	Fri, Apr 22, 2022	45.27	45.27	45.10	45.10
2548	NASDAQ	FJP	Thu, Apr 21, 2022	46.06	46.19	45.32	45.32
2547	NASDAQ	FJP	Wed, Apr 20, 2022	46.13	46.16	45.99	46.16
2546	NASDAQ	FJP	Tue, Apr 19, 2022	45.54	45.66	45.54	45.66
2545	NASDAQ	FJP	Mon, Apr 18, 2022	45.40	45.54	45.35	45.35
2544	NASDAQ	FJP	Thu, Apr 14, 2022	46.07	46.07	45.83	45.83
2543	NASDAQ	FJP	Wed, Apr 13, 2022	45.59	45.75	45.44	45.71
2542	NASDAQ	FJP	Tue, Apr 12, 2022	45.37	45.37	45.16	45.26
2541	NASDAQ	FJP	Mon, Apr 11, 2022	45.55	45.63	45.55	45.63
2540	NASDAQ	FJP	Fri, Apr 8, 2022	45.59	46.05	45.59	46.05
2539	NASDAQ	FJP	Thu, Apr 7, 2022	46.08	46.44	46.08	46.19
2538	NASDAQ	FJP	Wed, Apr 6, 2022	46.18	46.45	46.18	46.45
2537	NASDAQ	FJP	Tue, Apr 5, 2022	47.84	47.84	47.84	47.84
2536	NASDAQ	FJP	Fri, Apr 1, 2022	48.29	48.55	48.23	48.41
2535	NASDAQ	FJP	Thu, Mar 31, 2022	48.98	49.39	48.97	49.39
2534	NASDAQ	FJP	Wed, Mar 30, 2022	49.44	49.45	49.00	49.21
2533	NASDAQ	FJP	Tue, Mar 29, 2022	49.40	49.47	49.16	49.47
2532	NASDAQ	FJP	Mon, Mar 28, 2022	48.81	48.81	48.81	48.81
2531	NASDAQ	FJP	Fri, Mar 25, 2022	48.89	48.89	48.88	48.89
2530	NASDAQ	FJP	Thu, Mar 24, 2022	48.82	49.18	48.78	48.91
2529	NASDAQ	FJP	Wed, Mar 23, 2022	49.03	49.12	48.95	48.95
2528	NASDAQ	FJP	Tue, Mar 22, 2022	49.17	49.21	49.05	49.21
2527	NASDAQ	FJP	Mon, Mar 21, 2022	49.28	49.28	48.93	48.93
2526	NASDAQ	FJP	Thu, Mar 17, 2022	48.03	48.58	47.95	48.32
2525	NASDAQ	FJP	Wed, Mar 16, 2022	47.54	47.54	47.54	47.54
2524	NASDAQ	FJP	Tue, Mar 15, 2022	46.75	46.75	46.75	46.75
2523	NASDAQ	FJP	Mon, Mar 14, 2022	47.15	47.32	46.53	46.75
2522	NASDAQ	FJP	Fri, Mar 11, 2022	47.04	47.22	46.53	46.62
2521	NASDAQ	FJP	Thu, Mar 10, 2022	46.56	46.58	46.54	46.57
2520	NASDAQ	FJP	Wed, Mar 9, 2022	46.65	46.65	46.65	46.65
2519	NASDAQ	FJP	Tue, Mar 8, 2022	46.11	46.11	45.15	45.75
2518	NASDAQ	FJP	Mon, Mar 7, 2022	47.03	47.03	46.80	46.80
2517	NASDAQ	FJP	Fri, Mar 4, 2022	48.03	48.18	47.98	48.14
2516	NASDAQ	FJP	Tue, Mar 1, 2022	48.68	48.68	48.04	48.04
2515	NASDAQ	FJP	Mon, Feb 28, 2022	48.67	48.86	48.59	48.82
2514	NASDAQ	FJP	Fri, Feb 25, 2022	48.40	48.57	48.25	48.57
2513	NASDAQ	FJP	Thu, Feb 24, 2022	46.91	47.58	46.85	47.58
2512	NASDAQ	FJP	Wed, Feb 23, 2022	48.23	48.31	47.88	47.88
2511	NASDAQ	FJP	Tue, Feb 22, 2022	48.59	48.62	48.39	48.62
2510	NASDAQ	FJP	Fri, Feb 18, 2022	48.80	49.07	48.80	49.07
2509	NASDAQ	FJP	Thu, Feb 17, 2022	49.22	49.22	49.11	49.11
2508	NASDAQ	FJP	Wed, Feb 16, 2022	49.48	49.72	49.14	49.54
2507	NASDAQ	FJP	Tue, Feb 15, 2022	49.27	49.81	49.27	49.81
2506	NASDAQ	FJP	Mon, Feb 14, 2022	49.78	49.78	49.27	49.41
2505	NASDAQ	FJP	Fri, Feb 11, 2022	49.50	49.50	49.33	49.36
2504	NASDAQ	FJP	Thu, Feb 10, 2022	49.91	49.91	49.32	49.32
2503	NASDAQ	FJP	Wed, Feb 9, 2022	49.84	50.08	49.84	49.98
2502	NASDAQ	FJP	Tue, Feb 8, 2022	49.05	49.35	49.05	49.22
2501	NASDAQ	FJP	Mon, Feb 7, 2022	48.96	49.07	48.96	49.07
2500	NASDAQ	FJP	Fri, Feb 4, 2022	49.02	49.21	48.73	48.89
2499	NASDAQ	FJP	Thu, Feb 3, 2022	48.81	49.01	48.79	48.91
2498	NASDAQ	FJP	Wed, Feb 2, 2022	49.49	49.61	49.07	49.21
2497	NASDAQ	FJP	Tue, Feb 1, 2022	48.59	50.95	48.23	50.95
2496	NASDAQ	FJP	Mon, Jan 31, 2022	48.04	48.77	48.04	48.77
2495	NASDAQ	FJP	Fri, Jan 28, 2022	47.17	47.63	47.17	47.63
2494	NASDAQ	FJP	Thu, Jan 27, 2022	47.65	47.67	47.39	47.39
2493	NASDAQ	FJP	Wed, Jan 26, 2022	48.43	48.43	48.10	48.10
2492	NASDAQ	FJP	Tue, Jan 25, 2022	48.45	48.81	48.26	48.65
2491	NASDAQ	FJP	Mon, Jan 24, 2022	48.53	48.93	48.13	48.93
2490	NASDAQ	FJP	Fri, Jan 21, 2022	49.42	49.64	49.03	49.11
2489	NASDAQ	FJP	Thu, Jan 20, 2022	50.00	50.08	49.16	49.31
2488	NASDAQ	FJP	Wed, Jan 19, 2022	50.07	50.07	49.91	49.91
2487	NASDAQ	FJP	Tue, Jan 18, 2022	50.87	50.87	50.49	50.70
2486	NASDAQ	FJP	Fri, Jan 14, 2022	51.85	51.85	51.57	51.82
2485	NASDAQ	FJP	Thu, Jan 13, 2022	52.00	52.00	51.52	51.63
2484	NASDAQ	FJP	Wed, Jan 12, 2022	51.30	51.53	51.30	51.53
2483	NASDAQ	FJP	Tue, Jan 11, 2022	50.25	50.68	50.25	50.68
2482	NASDAQ	FJP	Mon, Jan 10, 2022	49.85	50.20	49.69	50.05
2481	NASDAQ	FJP	Fri, Jan 7, 2022	50.15	50.28	49.99	50.19
2480	NASDAQ	FJP	Thu, Jan 6, 2022	50.32	50.50	50.25	50.25
2479	NASDAQ	FJP	Wed, Jan 5, 2022	51.07	51.27	50.49	50.49
2478	NASDAQ	FJP	Tue, Jan 4, 2022	50.29	50.68	50.29	50.50
2477	NASDAQ	FJP	Mon, Jan 3, 2022	49.71	50.03	49.71	49.80
2476	NASDAQ	FJP	Fri, Dec 31, 2021	50.02	50.07	49.83	49.83
2475	NASDAQ	FJP	Thu, Dec 30, 2021	49.93	50.05	49.78	49.80
2474	NASDAQ	FJP	Wed, Dec 29, 2021	49.90	49.90	49.88	49.88
2473	NASDAQ	FJP	Tue, Dec 28, 2021	50.10	50.10	49.90	49.99
2472	NASDAQ	FJP	Mon, Dec 27, 2021	49.94	50.08	49.85	49.99
2471	NASDAQ	FJP	Thu, Dec 23, 2021	50.02	50.19	49.91	50.19
2470	NASDAQ	FJP	Wed, Dec 22, 2021	50.11	50.57	50.11	50.57
2469	NASDAQ	FJP	Tue, Dec 21, 2021	50.26	50.33	50.26	50.30
2468	NASDAQ	FJP	Mon, Dec 20, 2021	49.84	49.98	49.77	49.98
2467	NASDAQ	FJP	Fri, Dec 17, 2021	50.67	50.85	50.61	50.61
2466	NASDAQ	FJP	Thu, Dec 16, 2021	51.27	51.27	50.87	50.98
2465	NASDAQ	FJP	Wed, Dec 15, 2021	50.60	51.02	50.60	51.02
2464	NASDAQ	FJP	Tue, Dec 14, 2021	50.31	50.39	50.12	50.19
2463	NASDAQ	FJP	Mon, Dec 13, 2021	50.32	50.73	50.32	50.38
2462	NASDAQ	FJP	Fri, Dec 10, 2021	50.82	50.90	50.61	50.79
2461	NASDAQ	FJP	Thu, Dec 9, 2021	50.66	50.87	50.49	50.71
2460	NASDAQ	FJP	Wed, Dec 8, 2021	51.19	51.22	50.99	51.16
2459	NASDAQ	FJP	Tue, Dec 7, 2021	51.27	51.56	51.27	51.40
2458	NASDAQ	FJP	Mon, Dec 6, 2021	50.02	50.07	50.02	50.07
2457	NASDAQ	FJP	Fri, Dec 3, 2021	49.93	49.97	49.92	49.97
2456	NASDAQ	FJP	Thu, Dec 2, 2021	49.47	49.67	49.35	49.46
2455	NASDAQ	FJP	Wed, Dec 1, 2021	49.93	49.98	48.88	48.88
2454	NASDAQ	FJP	Tue, Nov 30, 2021	49.27	49.27	48.69	49.08
2453	NASDAQ	FJP	Mon, Nov 29, 2021	49.80	49.86	49.78	49.86
2452	NASDAQ	FJP	Fri, Nov 26, 2021	49.36	49.48	49.27	49.48
2451	NASDAQ	FJP	Wed, Nov 24, 2021	50.43	50.74	50.43	50.74
2450	NASDAQ	FJP	Tue, Nov 23, 2021	51.27	51.48	51.09	51.35
2449	NASDAQ	FJP	Mon, Nov 22, 2021	51.43	51.59	51.33	51.33
2448	NASDAQ	FJP	Fri, Nov 19, 2021	51.60	51.60	51.36	51.41
2447	NASDAQ	FJP	Thu, Nov 18, 2021	51.25	51.26	51.25	51.26
2446	NASDAQ	FJP	Wed, Nov 17, 2021	51.39	51.39	51.29	51.29
2445	NASDAQ	FJP	Tue, Nov 16, 2021	51.66	51.66	51.35	51.50
2444	NASDAQ	FJP	Mon, Nov 15, 2021	51.68	51.77	51.68	51.77
2443	NASDAQ	FJP	Fri, Nov 12, 2021	51.97	52.12	51.97	52.12
2442	NASDAQ	FJP	Thu, Nov 11, 2021	51.68	51.68	51.47	51.47
2441	NASDAQ	FJP	Wed, Nov 10, 2021	51.45	51.45	51.05	51.05
2440	NASDAQ	FJP	Tue, Nov 9, 2021	51.99	51.99	51.94	51.94
2439	NASDAQ	FJP	Mon, Nov 8, 2021	52.28	52.29	52.17	52.17
2438	NASDAQ	FJP	Fri, Nov 5, 2021	52.35	52.35	52.19	52.34
2437	NASDAQ	FJP	Thu, Nov 4, 2021	52.30	52.57	52.27	52.57
2436	NASDAQ	FJP	Wed, Nov 3, 2021	51.96	52.34	51.80	52.22
2435	NASDAQ	FJP	Tue, Nov 2, 2021	0.00	0.00	0.00	52.08
2434	NASDAQ	FJP	Mon, Nov 1, 2021	52.06	52.14	51.97	52.08
2433	NASDAQ	FJP	Fri, Oct 29, 2021	51.31	51.35	51.12	51.35
2432	NASDAQ	FJP	Thu, Oct 28, 2021	51.23	51.44	51.23	51.44
2431	NASDAQ	FJP	Wed, Oct 27, 2021	51.39	51.48	51.03	51.09
2430	NASDAQ	FJP	Tue, Oct 26, 2021	51.82	51.82	51.40	51.52
2429	NASDAQ	FJP	Mon, Oct 25, 2021	0.00	0.00	0.00	51.47
2428	NASDAQ	FJP	Fri, Oct 22, 2021	51.48	51.51	51.47	51.47
2427	NASDAQ	FJP	Thu, Oct 21, 2021	51.20	51.20	51.20	51.20
2426	NASDAQ	FJP	Wed, Oct 20, 2021	51.95	52.09	51.77	51.88
2425	NASDAQ	FJP	Tue, Oct 19, 2021	52.14	52.21	52.05	52.05
2424	NASDAQ	FJP	Mon, Oct 18, 2021	51.49	51.78	51.49	51.78
2423	NASDAQ	FJP	Fri, Oct 15, 2021	51.98	51.98	51.95	51.95
2422	NASDAQ	FJP	Thu, Oct 14, 2021	51.14	51.30	51.14	51.30
2421	NASDAQ	FJP	Wed, Oct 13, 2021	51.06	51.07	51.06	51.07
2420	NASDAQ	FJP	Tue, Oct 12, 2021	51.36	51.36	51.21	51.21
2419	NASDAQ	FJP	Mon, Oct 11, 2021	51.99	51.99	51.99	51.99
2418	NASDAQ	FJP	Fri, Oct 8, 2021	51.32	51.46	51.17	51.28
2417	NASDAQ	FJP	Thu, Oct 7, 2021	51.94	51.94	51.94	51.94
2416	NASDAQ	FJP	Wed, Oct 6, 2021	50.75	51.59	50.75	51.45
2415	NASDAQ	FJP	Tue, Oct 5, 2021	51.51	51.51	51.51	51.51
2414	NASDAQ	FJP	Mon, Oct 4, 2021	51.82	51.88	50.95	51.19
2413	NASDAQ	FJP	Fri, Oct 1, 2021	52.64	52.87	52.45	52.78
2412	NASDAQ	FJP	Thu, Sep 30, 2021	53.22	53.22	53.02	53.02
2411	NASDAQ	FJP	Wed, Sep 29, 2021	54.24	54.36	54.13	54.13
2410	NASDAQ	FJP	Tue, Sep 28, 2021	53.87	54.15	53.87	53.94
2409	NASDAQ	FJP	Mon, Sep 27, 2021	55.27	55.44	55.25	55.25
2408	NASDAQ	FJP	Fri, Sep 24, 2021	55.49	55.61	55.49	55.54
2407	NASDAQ	FJP	Thu, Sep 23, 2021	55.60	55.72	55.38	55.57
2406	NASDAQ	FJP	Wed, Sep 22, 2021	55.17	55.49	55.17	55.29
2405	NASDAQ	FJP	Tue, Sep 21, 2021	55.76	55.76	55.63	55.63
2404	NASDAQ	FJP	Mon, Sep 20, 2021	54.96	55.23	54.96	55.23
2403	NASDAQ	FJP	Fri, Sep 17, 2021	56.07	56.07	55.95	55.97
2402	NASDAQ	FJP	Thu, Sep 16, 2021	56.20	56.42	56.06	56.42
2401	NASDAQ	FJP	Wed, Sep 15, 2021	56.30	56.55	56.20	56.55
2400	NASDAQ	FJP	Tue, Sep 14, 2021	56.00	56.05	55.89	55.89
2399	NASDAQ	FJP	Mon, Sep 13, 2021	56.19	56.19	55.93	56.03
2398	NASDAQ	FJP	Fri, Sep 10, 2021	55.50	55.61	55.20	55.20
2397	NASDAQ	FJP	Thu, Sep 9, 2021	55.41	55.45	55.35	55.35
2396	NASDAQ	FJP	Wed, Sep 8, 2021	54.89	54.89	54.62	54.74
2395	NASDAQ	FJP	Tue, Sep 7, 2021	54.43	54.58	54.43	54.58
2394	NASDAQ	FJP	Fri, Sep 3, 2021	53.97	54.09	53.97	54.09
2393	NASDAQ	FJP	Thu, Sep 2, 2021	52.93	52.93	52.59	52.68
2392	NASDAQ	FJP	Wed, Sep 1, 2021	52.34	52.49	52.29	52.40
2391	NASDAQ	FJP	Tue, Aug 31, 2021	51.75	51.90	51.68	51.68
2390	NASDAQ	FJP	Mon, Aug 30, 2021	51.33	51.46	51.32	51.32
2389	NASDAQ	FJP	Fri, Aug 27, 2021	50.75	51.05	50.75	51.05
2388	NASDAQ	FJP	Thu, Aug 26, 2021	50.65	50.74	50.60	50.60
2387	NASDAQ	FJP	Wed, Aug 25, 2021	50.72	50.80	50.64	50.77
2386	NASDAQ	FJP	Tue, Aug 24, 2021	50.82	51.08	50.82	50.88
2385	NASDAQ	FJP	Mon, Aug 23, 2021	50.28	50.40	50.28	50.40
2384	NASDAQ	FJP	Fri, Aug 20, 2021	49.64	49.87	49.64	49.87
2383	NASDAQ	FJP	Thu, Aug 19, 2021	50.16	50.20	50.16	50.20
2382	NASDAQ	FJP	Wed, Aug 18, 2021	51.35	51.41	51.00	51.00
2381	NASDAQ	FJP	Tue, Aug 17, 2021	51.16	51.32	51.07	51.31
2380	NASDAQ	FJP	Mon, Aug 16, 2021	51.80	51.90	51.67	51.90
2379	NASDAQ	FJP	Fri, Aug 13, 2021	0.00	0.00	0.00	52.14
2378	NASDAQ	FJP	Thu, Aug 12, 2021	51.87	52.14	51.87	52.14
2377	NASDAQ	FJP	Wed, Aug 11, 2021	52.04	52.05	52.04	52.04
2376	NASDAQ	FJP	Tue, Aug 10, 2021	51.37	51.43	51.37	51.37
2375	NASDAQ	FJP	Mon, Aug 9, 2021	51.46	51.59	51.42	51.56
2374	NASDAQ	FJP	Fri, Aug 6, 2021	51.58	51.59	51.49	51.59
2373	NASDAQ	FJP	Thu, Aug 5, 2021	51.75	51.75	51.64	51.64
2372	NASDAQ	FJP	Wed, Aug 4, 2021	51.73	51.73	51.31	51.40
2371	NASDAQ	FJP	Tue, Aug 3, 2021	51.71	51.96	51.71	51.85
2370	NASDAQ	FJP	Mon, Aug 2, 2021	51.35	51.35	51.31	51.31
2369	NASDAQ	FJP	Fri, Jul 30, 2021	50.91	50.91	50.76	50.76
2368	NASDAQ	FJP	Thu, Jul 29, 2021	51.48	51.48	51.35	51.35
2367	NASDAQ	FJP	Wed, Jul 28, 2021	51.16	51.17	51.00	51.16
2366	NASDAQ	FJP	Tue, Jul 27, 2021	50.78	50.84	50.67	50.81
2365	NASDAQ	FJP	Mon, Jul 26, 2021	51.04	51.18	50.99	51.12
2364	NASDAQ	FJP	Fri, Jul 23, 2021	51.25	51.43	51.20	51.26
2363	NASDAQ	FJP	Thu, Jul 22, 2021	50.92	51.08	50.92	51.02
2362	NASDAQ	FJP	Wed, Jul 21, 2021	50.59	51.03	50.59	51.00
2361	NASDAQ	FJP	Tue, Jul 20, 2021	50.23	50.60	50.23	50.60
2360	NASDAQ	FJP	Mon, Jul 19, 2021	49.94	50.06	49.94	50.06
2359	NASDAQ	FJP	Fri, Jul 16, 2021	51.28	51.28	51.28	51.28
2358	NASDAQ	FJP	Thu, Jul 15, 2021	51.10	51.16	50.90	51.16
2357	NASDAQ	FJP	Wed, Jul 14, 2021	0.00	0.00	0.00	51.55
2356	NASDAQ	FJP	Tue, Jul 13, 2021	51.68	51.68	51.55	51.55
2355	NASDAQ	FJP	Mon, Jul 12, 2021	51.57	51.65	51.57	51.65
2354	NASDAQ	FJP	Fri, Jul 9, 2021	51.27	51.53	51.19	51.53
2353	NASDAQ	FJP	Thu, Jul 8, 2021	50.13	50.25	50.08	50.25
2352	NASDAQ	FJP	Wed, Jul 7, 2021	51.13	51.31	51.13	51.28
2351	NASDAQ	FJP	Tue, Jul 6, 2021	51.11	51.30	51.11	51.30
2350	NASDAQ	FJP	Fri, Jul 2, 2021	51.39	51.39	51.28	51.28
2349	NASDAQ	FJP	Thu, Jul 1, 2021	51.11	51.11	50.84	50.98
2348	NASDAQ	FJP	Wed, Jun 30, 2021	51.26	51.26	50.94	51.19
2347	NASDAQ	FJP	Tue, Jun 29, 2021	51.74	51.92	51.61	51.61
2346	NASDAQ	FJP	Mon, Jun 28, 2021	51.81	51.81	51.73	51.73
2345	NASDAQ	FJP	Fri, Jun 25, 2021	51.87	51.89	51.87	51.89
2344	NASDAQ	FJP	Thu, Jun 24, 2021	51.65	51.93	51.51	51.79
2343	NASDAQ	FJP	Wed, Jun 23, 2021	51.81	51.81	51.71	51.71
2342	NASDAQ	FJP	Tue, Jun 22, 2021	52.07	52.17	51.93	51.99
2341	NASDAQ	FJP	Mon, Jun 21, 2021	51.43	51.99	51.43	51.99
2340	NASDAQ	FJP	Fri, Jun 18, 2021	51.69	51.69	51.49	51.49
2339	NASDAQ	FJP	Thu, Jun 17, 2021	52.35	52.41	52.32	52.33
2338	NASDAQ	FJP	Wed, Jun 16, 2021	52.74	52.85	52.72	52.74
2337	NASDAQ	FJP	Tue, Jun 15, 2021	52.68	52.71	52.53	52.71
2336	NASDAQ	FJP	Mon, Jun 14, 2021	52.39	52.58	52.39	52.58
2335	NASDAQ	FJP	Fri, Jun 11, 2021	52.75	52.77	52.61	52.61
2334	NASDAQ	FJP	Thu, Jun 10, 2021	52.72	52.83	52.70	52.71
2333	NASDAQ	FJP	Wed, Jun 9, 2021	52.63	52.63	52.49	52.49
2332	NASDAQ	FJP	Tue, Jun 8, 2021	0.00	0.00	0.00	53.09
2331	NASDAQ	FJP	Mon, Jun 7, 2021	53.11	53.16	53.08	53.09
2330	NASDAQ	FJP	Fri, Jun 4, 2021	52.88	52.90	52.70	52.90
2329	NASDAQ	FJP	Thu, Jun 3, 2021	52.33	52.36	52.03	52.18
2328	NASDAQ	FJP	Wed, Jun 2, 2021	52.47	52.47	52.40	52.40
2327	NASDAQ	FJP	Tue, Jun 1, 2021	52.26	52.26	51.93	52.06
2326	NASDAQ	FJP	Fri, May 28, 2021	52.40	52.63	52.38	52.45
2325	NASDAQ	FJP	Thu, May 27, 2021	52.09	52.31	51.87	52.01
2324	NASDAQ	FJP	Wed, May 26, 2021	52.23	52.23	52.10	52.10
2323	NASDAQ	FJP	Tue, May 25, 2021	0.00	0.00	0.00	52.36
2322	NASDAQ	FJP	Mon, May 24, 2021	52.18	52.43	52.18	52.36
2321	NASDAQ	FJP	Fri, May 21, 2021	52.29	52.32	52.00	52.12
2320	NASDAQ	FJP	Thu, May 20, 2021	51.75	51.79	51.75	51.79
2319	NASDAQ	FJP	Wed, May 19, 2021	51.43	51.43	51.08	51.32
2318	NASDAQ	FJP	Tue, May 18, 2021	51.87	52.02	51.66	51.66
2317	NASDAQ	FJP	Mon, May 17, 2021	51.06	51.06	50.96	51.06
2316	NASDAQ	FJP	Fri, May 14, 2021	51.38	51.68	51.38	51.63
2315	NASDAQ	FJP	Thu, May 13, 2021	50.56	50.79	50.53	50.79
2314	NASDAQ	FJP	Wed, May 12, 2021	50.73	50.73	50.26	50.26
2313	NASDAQ	FJP	Tue, May 11, 2021	52.07	52.49	52.07	52.35
2312	NASDAQ	FJP	Mon, May 10, 2021	53.85	53.85	53.21	53.21
2311	NASDAQ	FJP	Fri, May 7, 2021	53.57	53.57	53.36	53.56
2310	NASDAQ	FJP	Thu, May 6, 2021	52.85	53.15	52.85	53.15
2309	NASDAQ	FJP	Wed, May 5, 2021	52.86	53.05	52.81	52.88
2308	NASDAQ	FJP	Tue, May 4, 2021	52.61	52.61	52.06	52.30
2307	NASDAQ	FJP	Mon, May 3, 2021	52.81	52.88	52.71	52.88
2306	NASDAQ	FJP	Fri, Apr 30, 2021	52.63	52.63	52.23	52.23
2305	NASDAQ	FJP	Thu, Apr 29, 2021	52.86	52.86	52.57	52.77
2304	NASDAQ	FJP	Wed, Apr 28, 2021	52.93	53.00	52.71	52.84
2303	NASDAQ	FJP	Tue, Apr 27, 2021	52.78	52.95	52.68	52.82
2302	NASDAQ	FJP	Mon, Apr 26, 2021	53.25	53.49	53.18	53.24
2301	NASDAQ	FJP	Fri, Apr 23, 2021	53.43	53.62	53.43	53.60
2300	NASDAQ	FJP	Thu, Apr 22, 2021	53.54	53.60	53.12	53.16
2299	NASDAQ	FJP	Wed, Apr 21, 2021	0.00	0.00	0.00	52.91
2298	NASDAQ	FJP	Tue, Apr 20, 2021	53.10	53.10	52.79	52.91
2297	NASDAQ	FJP	Mon, Apr 19, 2021	54.29	54.29	54.03	54.03
2296	NASDAQ	FJP	Fri, Apr 16, 2021	54.32	54.49	54.32	54.42
2295	NASDAQ	FJP	Thu, Apr 15, 2021	54.19	54.40	54.14	54.29
2294	NASDAQ	FJP	Wed, Apr 14, 2021	53.91	54.20	53.91	54.08
2293	NASDAQ	FJP	Tue, Apr 13, 2021	54.03	54.24	54.02	54.24
2292	NASDAQ	FJP	Mon, Apr 12, 2021	54.16	54.16	53.90	53.90
2291	NASDAQ	FJP	Fri, Apr 9, 2021	54.17	54.17	54.16	54.16
2290	NASDAQ	FJP	Thu, Apr 8, 2021	53.99	54.15	53.96	53.97
2289	NASDAQ	FJP	Wed, Apr 7, 2021	53.85	53.96	53.85	53.96
2288	NASDAQ	FJP	Tue, Apr 6, 2021	53.53	53.53	53.44	53.47
2287	NASDAQ	FJP	Mon, Apr 5, 2021	54.25	54.32	54.25	54.32
2286	NASDAQ	FJP	Thu, Apr 1, 2021	53.79	53.85	53.66	53.85
2285	NASDAQ	FJP	Wed, Mar 31, 2021	53.19	53.73	53.16	53.44
2284	NASDAQ	FJP	Tue, Mar 30, 2021	53.79	54.01	53.63	53.81
2283	NASDAQ	FJP	Mon, Mar 29, 2021	54.45	54.45	54.15	54.32
2282	NASDAQ	FJP	Fri, Mar 26, 2021	54.44	54.75	54.20	54.75
2281	NASDAQ	FJP	Thu, Mar 25, 2021	53.67	54.16	53.67	54.16
2280	NASDAQ	FJP	Wed, Mar 24, 2021	53.26	53.48	53.26	53.31
2279	NASDAQ	FJP	Tue, Mar 23, 2021	54.05	54.05	53.68	53.68
2278	NASDAQ	FJP	Mon, Mar 22, 2021	54.61	54.76	54.52	54.52
2277	NASDAQ	FJP	Fri, Mar 19, 2021	54.69	54.93	54.34	54.71
2276	NASDAQ	FJP	Thu, Mar 18, 2021	54.10	54.42	54.10	54.34
2275	NASDAQ	FJP	Wed, Mar 17, 2021	53.32	53.67	53.27	53.67
2274	NASDAQ	FJP	Tue, Mar 16, 2021	53.49	53.65	53.37	53.39
2273	NASDAQ	FJP	Mon, Mar 15, 2021	52.95	53.13	52.95	53.13
2272	NASDAQ	FJP	Fri, Mar 12, 2021	52.61	52.97	52.61	52.97
2271	NASDAQ	FJP	Thu, Mar 11, 2021	52.37	52.37	52.23	52.23
2270	NASDAQ	FJP	Wed, Mar 10, 2021	52.14	52.29	52.02	52.29
2269	NASDAQ	FJP	Tue, Mar 9, 2021	51.77	52.23	51.77	52.02
2268	NASDAQ	FJP	Mon, Mar 8, 2021	51.78	51.78	51.49	51.49
2267	NASDAQ	FJP	Fri, Mar 5, 2021	51.63	51.68	51.16	51.66
2266	NASDAQ	FJP	Thu, Mar 4, 2021	51.60	51.73	51.21	51.21
2265	NASDAQ	FJP	Wed, Mar 3, 2021	51.92	51.95	51.78	51.78
2264	NASDAQ	FJP	Tue, Mar 2, 2021	51.99	52.18	51.99	52.00
2263	NASDAQ	FJP	Mon, Mar 1, 2021	51.99	52.40	51.97	52.36
2262	NASDAQ	FJP	Fri, Feb 26, 2021	51.77	51.88	51.54	51.54
2261	NASDAQ	FJP	Thu, Feb 25, 2021	52.42	52.72	52.23	52.23
2260	NASDAQ	FJP	Wed, Feb 24, 2021	52.60	53.14	52.60	53.06
2259	NASDAQ	FJP	Tue, Feb 23, 2021	53.68	53.89	53.57	53.62
2258	NASDAQ	FJP	Mon, Feb 22, 2021	54.00	54.12	53.97	54.12
2257	NASDAQ	FJP	Fri, Feb 19, 2021	53.60	53.88	53.39	53.78
2256	NASDAQ	FJP	Thu, Feb 18, 2021	52.80	53.18	52.78	53.17
2255	NASDAQ	FJP	Wed, Feb 17, 2021	53.84	54.02	53.71	53.87
2254	NASDAQ	FJP	Tue, Feb 16, 2021	54.12	54.12	54.12	54.12
2253	NASDAQ	FJP	Fri, Feb 12, 2021	53.63	54.05	53.63	54.04
2252	NASDAQ	FJP	Thu, Feb 11, 2021	53.53	53.53	53.45	53.51
2251	NASDAQ	FJP	Wed, Feb 10, 2021	53.60	53.60	53.12	53.36
2250	NASDAQ	FJP	Tue, Feb 9, 2021	53.70	53.70	53.70	53.70
2249	NASDAQ	FJP	Mon, Feb 8, 2021	53.37	53.37	53.13	53.35
2248	NASDAQ	FJP	Fri, Feb 5, 2021	52.42	52.42	52.31	52.35
2247	NASDAQ	FJP	Thu, Feb 4, 2021	52.03	52.31	52.03	52.20
2246	NASDAQ	FJP	Wed, Feb 3, 2021	52.14	52.26	52.04	52.08
2245	NASDAQ	FJP	Tue, Feb 2, 2021	51.92	52.01	51.77	51.95
2244	NASDAQ	FJP	Mon, Feb 1, 2021	51.50	51.50	51.25	51.38
2243	NASDAQ	FJP	Fri, Jan 29, 2021	50.96	51.08	50.89	50.95
2242	NASDAQ	FJP	Thu, Jan 28, 2021	51.86	52.46	51.83	52.34
2241	NASDAQ	FJP	Wed, Jan 27, 2021	52.59	52.59	52.22	52.22
2240	NASDAQ	FJP	Tue, Jan 26, 2021	53.49	53.56	53.36	53.36
2239	NASDAQ	FJP	Mon, Jan 25, 2021	52.74	53.28	52.74	53.28
2238	NASDAQ	FJP	Fri, Jan 22, 2021	52.84	53.05	52.78	53.05
2237	NASDAQ	FJP	Thu, Jan 21, 2021	52.85	52.98	52.70	52.98
2236	NASDAQ	FJP	Wed, Jan 20, 2021	52.99	53.05	52.95	53.05
2235	NASDAQ	FJP	Tue, Jan 19, 2021	52.60	52.60	52.60	52.60
2234	NASDAQ	FJP	Fri, Jan 15, 2021	52.29	52.29	52.23	52.23
2233	NASDAQ	FJP	Thu, Jan 14, 2021	53.23	53.28	53.16	53.16
2232	NASDAQ	FJP	Wed, Jan 13, 2021	52.72	52.98	52.72	52.87
2231	NASDAQ	FJP	Tue, Jan 12, 2021	52.42	52.67	52.42	52.67
2230	NASDAQ	FJP	Mon, Jan 11, 2021	52.36	52.75	52.36	52.63
2229	NASDAQ	FJP	Fri, Jan 8, 2021	53.09	53.18	52.64	53.18
2228	NASDAQ	FJP	Thu, Jan 7, 2021	52.43	52.43	52.31	52.32
2227	NASDAQ	FJP	Wed, Jan 6, 2021	52.05	52.58	52.02	52.32
2226	NASDAQ	FJP	Tue, Jan 5, 2021	51.58	51.66	51.46	51.66
2225	NASDAQ	FJP	Mon, Jan 4, 2021	51.61	51.87	51.06	51.28
2224	NASDAQ	FJP	Thu, Dec 31, 2020	51.62	51.62	51.33	51.62
2223	NASDAQ	FJP	Wed, Dec 30, 2020	51.67	51.67	51.38	51.38
2222	NASDAQ	FJP	Tue, Dec 29, 2020	51.47	51.54	51.29	51.34
2221	NASDAQ	FJP	Mon, Dec 28, 2020	50.81	50.82	50.79	50.79
2220	NASDAQ	FJP	Thu, Dec 24, 2020	0.00	0.00	0.00	50.82
2219	NASDAQ	FJP	Wed, Dec 23, 2020	50.95	50.95	50.82	50.82
2218	NASDAQ	FJP	Tue, Dec 22, 2020	50.40	50.44	50.35	50.35
2217	NASDAQ	FJP	Mon, Dec 21, 2020	50.35	50.35	50.27	50.34
2216	NASDAQ	FJP	Fri, Dec 18, 2020	51.59	51.59	51.21	51.39
2215	NASDAQ	FJP	Thu, Dec 17, 2020	51.68	51.68	51.64	51.64
2214	NASDAQ	FJP	Wed, Dec 16, 2020	51.32	51.38	51.24	51.28
2213	NASDAQ	FJP	Tue, Dec 15, 2020	51.30	51.41	51.25	51.41
2212	NASDAQ	FJP	Mon, Dec 14, 2020	51.44	51.44	51.11	51.14
2211	NASDAQ	FJP	Fri, Dec 11, 2020	50.80	51.10	50.80	51.01
2210	NASDAQ	FJP	Thu, Dec 10, 2020	50.63	50.71	50.63	50.71
2209	NASDAQ	FJP	Wed, Dec 9, 2020	51.08	51.08	50.74	50.74
2208	NASDAQ	FJP	Tue, Dec 8, 2020	50.77	50.86	50.67	50.73
2207	NASDAQ	FJP	Mon, Dec 7, 2020	50.62	50.76	50.37	50.37
2206	NASDAQ	FJP	Fri, Dec 4, 2020	51.30	51.47	51.27	51.27
2205	NASDAQ	FJP	Thu, Dec 3, 2020	51.37	51.59	51.15	51.29
2204	NASDAQ	FJP	Wed, Dec 2, 2020	51.32	51.51	51.32	51.36
2203	NASDAQ	FJP	Tue, Dec 1, 2020	51.59	51.85	51.59	51.74
2202	NASDAQ	FJP	Mon, Nov 30, 2020	51.33	51.38	50.65	50.65
2201	NASDAQ	FJP	Fri, Nov 27, 2020	51.80	51.87	51.71	51.87
2200	NASDAQ	FJP	Wed, Nov 25, 2020	51.04	51.36	50.93	50.99
2199	NASDAQ	FJP	Tue, Nov 24, 2020	51.47	51.77	51.36	51.66
2198	NASDAQ	FJP	Mon, Nov 23, 2020	51.16	51.16	50.77	50.79
2197	NASDAQ	FJP	Fri, Nov 20, 2020	50.39	50.70	50.39	50.68
2196	NASDAQ	FJP	Thu, Nov 19, 2020	50.27	50.27	49.83	50.16
2195	NASDAQ	FJP	Wed, Nov 18, 2020	49.70	49.79	49.53	49.53
2194	NASDAQ	FJP	Tue, Nov 17, 2020	49.34	49.69	49.34	49.48
2193	NASDAQ	FJP	Mon, Nov 16, 2020	50.01	50.01	49.69	49.77
2192	NASDAQ	FJP	Fri, Nov 13, 2020	49.21	49.62	49.21	49.62
2191	NASDAQ	FJP	Thu, Nov 12, 2020	48.87	48.89	48.66	48.66
2190	NASDAQ	FJP	Wed, Nov 11, 2020	49.65	49.85	49.62	49.62
2189	NASDAQ	FJP	Tue, Nov 10, 2020	49.44	50.00	49.41	49.69
2188	NASDAQ	FJP	Mon, Nov 9, 2020	50.83	50.90	50.59	50.63
2187	NASDAQ	FJP	Fri, Nov 6, 2020	48.87	49.05	48.87	48.92
2186	NASDAQ	FJP	Thu, Nov 5, 2020	48.57	48.74	48.57	48.64
2185	NASDAQ	FJP	Wed, Nov 4, 2020	47.56	48.01	47.56	47.70
2184	NASDAQ	FJP	Tue, Nov 3, 2020	47.50	47.77	47.50	47.70
2183	NASDAQ	FJP	Mon, Nov 2, 2020	46.80	46.80	46.57	46.73
2182	NASDAQ	FJP	Fri, Oct 30, 2020	46.53	46.56	46.31	46.56
2181	NASDAQ	FJP	Thu, Oct 29, 2020	46.86	46.91	46.80	46.91
2180	NASDAQ	FJP	Wed, Oct 28, 2020	46.84	46.90	46.66	46.66
2179	NASDAQ	FJP	Tue, Oct 27, 2020	47.43	47.46	47.41	47.45
2178	NASDAQ	FJP	Mon, Oct 26, 2020	47.29	47.40	47.19	47.34
2177	NASDAQ	FJP	Fri, Oct 23, 2020	48.12	48.12	47.86	48.11
2176	NASDAQ	FJP	Thu, Oct 22, 2020	48.16	48.25	47.92	48.15
2175	NASDAQ	FJP	Wed, Oct 21, 2020	48.70	48.70	48.70	48.70
2174	NASDAQ	FJP	Tue, Oct 20, 2020	48.49	48.49	48.45	48.45
2173	NASDAQ	FJP	Mon, Oct 19, 2020	48.76	48.76	48.44	48.54
2172	NASDAQ	FJP	Fri, Oct 16, 2020	48.41	48.71	48.36	48.59
2171	NASDAQ	FJP	Thu, Oct 15, 2020	48.48	48.63	48.34	48.57
2170	NASDAQ	FJP	Wed, Oct 14, 2020	49.23	49.29	49.01	49.20
2169	NASDAQ	FJP	Tue, Oct 13, 2020	48.92	48.96	48.82	48.96
2168	NASDAQ	FJP	Mon, Oct 12, 2020	49.17	49.18	49.17	49.18
2167	NASDAQ	FJP	Fri, Oct 9, 2020	49.05	49.10	49.05	49.09
2166	NASDAQ	FJP	Thu, Oct 8, 2020	49.08	49.08	49.06	49.06
2165	NASDAQ	FJP	Wed, Oct 7, 2020	48.95	49.01	48.92	48.93
2164	NASDAQ	FJP	Tue, Oct 6, 2020	48.65	48.75	48.55	48.67
2163	NASDAQ	FJP	Mon, Oct 5, 2020	48.81	48.96	48.77	48.77
2162	NASDAQ	FJP	Fri, Oct 2, 2020	48.29	48.30	48.29	48.30
2161	NASDAQ	FJP	Thu, Oct 1, 2020	0.00	0.00	0.00	48.80
2160	NASDAQ	FJP	Wed, Sep 30, 2020	48.51	48.86	48.31	48.80
2159	NASDAQ	FJP	Tue, Sep 29, 2020	49.48	49.48	49.25	49.25
2158	NASDAQ	FJP	Mon, Sep 28, 2020	49.28	49.33	49.27	49.33
2157	NASDAQ	FJP	Fri, Sep 25, 2020	48.47	48.82	48.47	48.82
2156	NASDAQ	FJP	Thu, Sep 24, 2020	48.36	48.71	48.36	48.38
2155	NASDAQ	FJP	Wed, Sep 23, 2020	48.85	48.90	48.73	48.77
2154	NASDAQ	FJP	Tue, Sep 22, 2020	48.01	48.29	48.01	48.29
2153	NASDAQ	FJP	Mon, Sep 21, 2020	47.96	48.19	47.80	48.19
2152	NASDAQ	FJP	Fri, Sep 18, 2020	49.23	49.26	49.03	49.12
2151	NASDAQ	FJP	Thu, Sep 17, 2020	48.71	48.87	48.71	48.87
2150	NASDAQ	FJP	Wed, Sep 16, 2020	48.87	48.87	48.78	48.79
2149	NASDAQ	FJP	Tue, Sep 15, 2020	48.44	48.44	48.37	48.39
2148	NASDAQ	FJP	Mon, Sep 14, 2020	48.32	48.55	48.22	48.28
2147	NASDAQ	FJP	Fri, Sep 11, 2020	48.10	48.15	48.01	48.07
2146	NASDAQ	FJP	Thu, Sep 10, 2020	47.53	47.63	47.33	47.41
2145	NASDAQ	FJP	Wed, Sep 9, 2020	47.27	47.36	47.27	47.36
2144	NASDAQ	FJP	Tue, Sep 8, 2020	46.88	47.13	46.88	47.13
2143	NASDAQ	FJP	Fri, Sep 4, 2020	47.55	47.78	47.28	47.78
2142	NASDAQ	FJP	Thu, Sep 3, 2020	48.02	48.11	47.61	47.68
2141	NASDAQ	FJP	Wed, Sep 2, 2020	48.36	48.63	48.36	48.63
2140	NASDAQ	FJP	Tue, Sep 1, 2020	0.00	0.00	0.00	47.96
2139	NASDAQ	FJP	Mon, Aug 31, 2020	47.87	48.11	47.84	47.96
2138	NASDAQ	FJP	Fri, Aug 28, 2020	47.48	47.67	47.48	47.67
2137	NASDAQ	FJP	Thu, Aug 27, 2020	48.25	48.25	47.88	47.95
2136	NASDAQ	FJP	Wed, Aug 26, 2020	48.41	48.46	48.22	48.36
2135	NASDAQ	FJP	Tue, Aug 25, 2020	48.60	48.60	48.27	48.49
2134	NASDAQ	FJP	Mon, Aug 24, 2020	48.57	48.69	48.57	48.69
2133	NASDAQ	FJP	Fri, Aug 21, 2020	47.88	48.05	47.77	48.05
2132	NASDAQ	FJP	Thu, Aug 20, 2020	47.89	47.97	47.79	47.97
2131	NASDAQ	FJP	Wed, Aug 19, 2020	48.41	48.41	48.04	48.04
2130	NASDAQ	FJP	Tue, Aug 18, 2020	48.14	48.26	48.14	48.25
2129	NASDAQ	FJP	Mon, Aug 17, 2020	47.71	47.79	47.71	47.79
2128	NASDAQ	FJP	Fri, Aug 14, 2020	47.69	47.79	47.69	47.78
2127	NASDAQ	FJP	Thu, Aug 13, 2020	47.73	47.73	47.73	47.73
2126	NASDAQ	FJP	Wed, Aug 12, 2020	47.87	48.10	47.87	47.92
2125	NASDAQ	FJP	Tue, Aug 11, 2020	47.65	47.65	47.28	47.31
2124	NASDAQ	FJP	Mon, Aug 10, 2020	46.62	46.89	46.62	46.89
2123	NASDAQ	FJP	Fri, Aug 7, 2020	46.46	46.65	46.46	46.65
2122	NASDAQ	FJP	Thu, Aug 6, 2020	46.62	46.62	46.55	46.55
2121	NASDAQ	FJP	Wed, Aug 5, 2020	46.89	46.89	46.81	46.81
2120	NASDAQ	FJP	Tue, Aug 4, 2020	46.43	46.61	46.40	46.61
2119	NASDAQ	FJP	Mon, Aug 3, 2020	46.04	46.25	45.85	46.25
2118	NASDAQ	FJP	Fri, Jul 31, 2020	45.50	45.51	45.07	45.07
2117	NASDAQ	FJP	Thu, Jul 30, 2020	45.99	46.43	45.93	46.43
2116	NASDAQ	FJP	Wed, Jul 29, 2020	46.78	47.05	46.71	47.00
2115	NASDAQ	FJP	Tue, Jul 28, 2020	46.89	46.89	46.71	46.74
2114	NASDAQ	FJP	Mon, Jul 27, 2020	47.02	47.02	46.86	46.95
2113	NASDAQ	FJP	Fri, Jul 24, 2020	0.00	0.00	0.00	46.15
2112	NASDAQ	FJP	Thu, Jul 23, 2020	46.32	46.32	46.15	46.15
2111	NASDAQ	FJP	Wed, Jul 22, 2020	46.37	46.37	46.25	46.35
2110	NASDAQ	FJP	Tue, Jul 21, 2020	46.25	46.43	46.13	46.31
2109	NASDAQ	FJP	Mon, Jul 20, 2020	0.00	0.00	0.00	46.15
2108	NASDAQ	FJP	Fri, Jul 17, 2020	46.18	46.18	46.10	46.15
2107	NASDAQ	FJP	Thu, Jul 16, 2020	46.23	46.23	46.05	46.05
2106	NASDAQ	FJP	Wed, Jul 15, 2020	47.01	47.01	46.87	46.87
2105	NASDAQ	FJP	Tue, Jul 14, 2020	46.23	46.25	46.14	46.25
2104	NASDAQ	FJP	Mon, Jul 13, 2020	46.50	46.53	46.06	46.06
2103	NASDAQ	FJP	Fri, Jul 10, 2020	45.71	46.08	45.71	46.08
2102	NASDAQ	FJP	Thu, Jul 9, 2020	45.70	45.70	45.33	45.43
2101	NASDAQ	FJP	Wed, Jul 8, 2020	45.70	45.89	45.65	45.89
2100	NASDAQ	FJP	Tue, Jul 7, 2020	45.92	46.03	45.87	45.87
2099	NASDAQ	FJP	Mon, Jul 6, 2020	46.24	46.40	46.12	46.20
2098	NASDAQ	FJP	Thu, Jul 2, 2020	45.67	45.77	45.67	45.70
2097	NASDAQ	FJP	Wed, Jul 1, 2020	45.45	45.57	45.45	45.57
2096	NASDAQ	FJP	Tue, Jun 30, 2020	45.80	46.02	45.70	45.84
2095	NASDAQ	FJP	Mon, Jun 29, 2020	46.18	46.36	46.09	46.27
2094	NASDAQ	FJP	Fri, Jun 26, 2020	46.32	46.32	46.16	46.27
2093	NASDAQ	FJP	Thu, Jun 25, 2020	46.52	46.79	46.43	46.79
2092	NASDAQ	FJP	Wed, Jun 24, 2020	47.35	47.35	46.58	46.63
2091	NASDAQ	FJP	Tue, Jun 23, 2020	47.98	48.06	47.72	47.76
2090	NASDAQ	FJP	Mon, Jun 22, 2020	47.31	47.57	47.31	47.52
2089	NASDAQ	FJP	Fri, Jun 19, 2020	47.72	47.72	47.23	47.23
2088	NASDAQ	FJP	Thu, Jun 18, 2020	47.26	47.48	47.26	47.46
2087	NASDAQ	FJP	Wed, Jun 17, 2020	47.57	47.66	47.44	47.50
2086	NASDAQ	FJP	Tue, Jun 16, 2020	47.68	47.93	47.21	47.48
2085	NASDAQ	FJP	Mon, Jun 15, 2020	45.77	46.44	45.69	46.40
2084	NASDAQ	FJP	Fri, Jun 12, 2020	47.24	47.24	46.60	47.12
2083	NASDAQ	FJP	Thu, Jun 11, 2020	46.96	47.25	45.92	46.11
2082	NASDAQ	FJP	Wed, Jun 10, 2020	48.13	48.25	47.96	48.25
2081	NASDAQ	FJP	Tue, Jun 9, 2020	48.06	48.28	47.85	48.16
2080	NASDAQ	FJP	Mon, Jun 8, 2020	48.03	48.47	47.86	48.47
2079	NASDAQ	FJP	Fri, Jun 5, 2020	47.59	47.94	47.47	47.61
2078	NASDAQ	FJP	Thu, Jun 4, 2020	47.13	47.30	46.93	46.93
2077	NASDAQ	FJP	Wed, Jun 3, 2020	0.00	0.00	0.00	47.18
2076	NASDAQ	FJP	Tue, Jun 2, 2020	47.13	47.31	46.99	47.18
2075	NASDAQ	FJP	Mon, Jun 1, 2020	0.00	0.00	0.00	45.87
2074	NASDAQ	FJP	Fri, May 29, 2020	45.98	45.98	45.52	45.87
2073	NASDAQ	FJP	Thu, May 28, 2020	46.46	46.64	46.29	46.34
2072	NASDAQ	FJP	Wed, May 27, 2020	45.47	45.90	45.45	45.90
2071	NASDAQ	FJP	Tue, May 26, 2020	45.24	45.57	45.09	45.34
2070	NASDAQ	FJP	Fri, May 22, 2020	43.47	43.55	43.33	43.55
2069	NASDAQ	FJP	Thu, May 21, 2020	43.95	43.95	43.95	43.95
2068	NASDAQ	FJP	Wed, May 20, 2020	43.61	43.95	43.60	43.60
2067	NASDAQ	FJP	Tue, May 19, 2020	42.94	43.23	42.87	42.87
2066	NASDAQ	FJP	Mon, May 18, 2020	42.78	43.31	42.68	43.15
2065	NASDAQ	FJP	Fri, May 15, 2020	42.39	42.42	41.89	42.29
2064	NASDAQ	FJP	Thu, May 14, 2020	41.75	42.15	41.54	42.09
2063	NASDAQ	FJP	Wed, May 13, 2020	43.11	43.28	42.87	42.98
2062	NASDAQ	FJP	Tue, May 12, 2020	43.33	43.40	42.95	42.95
2061	NASDAQ	FJP	Mon, May 11, 2020	43.46	43.60	43.33	43.52
2060	NASDAQ	FJP	Fri, May 8, 2020	42.96	42.99	42.73	42.97
2059	NASDAQ	FJP	Thu, May 7, 2020	42.33	42.39	42.21	42.21
2058	NASDAQ	FJP	Wed, May 6, 2020	42.22	42.22	41.72	41.72
2057	NASDAQ	FJP	Tue, May 5, 2020	42.19	42.22	41.78	41.86
2056	NASDAQ	FJP	Mon, May 4, 2020	41.19	41.47	41.04	41.47
2055	NASDAQ	FJP	Fri, May 1, 2020	41.89	41.93	41.52	41.66
2054	NASDAQ	FJP	Thu, Apr 30, 2020	42.76	42.77	42.28	42.51
2053	NASDAQ	FJP	Wed, Apr 29, 2020	43.61	43.97	43.61	43.65
2052	NASDAQ	FJP	Tue, Apr 28, 2020	43.34	43.34	42.99	42.99
2051	NASDAQ	FJP	Mon, Apr 27, 2020	42.20	42.29	42.03	42.29
2050	NASDAQ	FJP	Fri, Apr 24, 2020	41.78	41.92	41.68	41.89
2049	NASDAQ	FJP	Thu, Apr 23, 2020	42.26	42.26	41.60	41.60
2048	NASDAQ	FJP	Wed, Apr 22, 2020	41.42	41.48	41.24	41.48
2047	NASDAQ	FJP	Tue, Apr 21, 2020	41.11	41.11	40.62	40.90
2046	NASDAQ	FJP	Mon, Apr 20, 2020	41.54	41.65	41.23	41.23
2045	NASDAQ	FJP	Fri, Apr 17, 2020	41.20	41.57	41.10	41.57
2044	NASDAQ	FJP	Thu, Apr 16, 2020	40.98	41.44	40.97	41.29
2043	NASDAQ	FJP	Wed, Apr 15, 2020	41.29	41.65	41.15	41.36
2042	NASDAQ	FJP	Tue, Apr 14, 2020	41.75	42.18	41.61	41.77
2041	NASDAQ	FJP	Mon, Apr 13, 2020	40.89	41.08	40.64	41.08
2040	NASDAQ	FJP	Thu, Apr 9, 2020	41.08	41.53	40.81	41.08
2039	NASDAQ	FJP	Wed, Apr 8, 2020	40.19	40.55	40.11	40.40
2038	NASDAQ	FJP	Tue, Apr 7, 2020	41.59	41.59	40.48	40.48
2037	NASDAQ	FJP	Mon, Apr 6, 2020	39.23	40.02	39.23	40.02
2036	NASDAQ	FJP	Fri, Apr 3, 2020	37.80	38.06	37.40	37.67
2035	NASDAQ	FJP	Thu, Apr 2, 2020	38.63	38.83	38.36	38.82
2034	NASDAQ	FJP	Wed, Apr 1, 2020	38.61	39.03	38.55	38.55
2033	NASDAQ	FJP	Tue, Mar 31, 2020	40.33	40.75	39.93	40.35
2032	NASDAQ	FJP	Mon, Mar 30, 2020	41.37	41.84	41.30	41.82
2031	NASDAQ	FJP	Fri, Mar 27, 2020	41.11	41.71	41.10	41.18
2030	NASDAQ	FJP	Thu, Mar 26, 2020	39.93	41.08	39.93	40.85
2029	NASDAQ	FJP	Wed, Mar 25, 2020	38.95	40.22	38.75	39.76
2028	NASDAQ	FJP	Tue, Mar 24, 2020	39.47	39.65	39.16	39.21
2027	NASDAQ	FJP	Mon, Mar 23, 2020	37.23	37.23	36.25	36.75
2026	NASDAQ	FJP	Fri, Mar 20, 2020	38.15	38.64	37.71	37.82
2025	NASDAQ	FJP	Thu, Mar 19, 2020	37.27	37.91	36.99	37.35
2024	NASDAQ	FJP	Wed, Mar 18, 2020	35.85	36.86	35.50	36.40
2023	NASDAQ	FJP	Tue, Mar 17, 2020	36.21	37.29	35.79	37.01
2022	NASDAQ	FJP	Mon, Mar 16, 2020	34.25	36.39	34.25	35.44
2021	NASDAQ	FJP	Fri, Mar 13, 2020	37.38	37.83	36.35	37.69
2020	NASDAQ	FJP	Thu, Mar 12, 2020	37.80	37.80	36.47	36.81
2019	NASDAQ	FJP	Wed, Mar 11, 2020	41.57	41.74	40.97	41.09
2018	NASDAQ	FJP	Tue, Mar 10, 2020	42.51	42.51	41.27	42.35
2017	NASDAQ	FJP	Mon, Mar 9, 2020	41.79	42.00	41.16	41.35
2016	NASDAQ	FJP	Fri, Mar 6, 2020	43.36	43.56	43.21	43.52
2015	NASDAQ	FJP	Thu, Mar 5, 2020	43.94	44.25	43.87	44.03
2014	NASDAQ	FJP	Wed, Mar 4, 2020	44.67	45.05	44.39	45.05
2013	NASDAQ	FJP	Tue, Mar 3, 2020	44.53	44.83	43.91	44.13
2012	NASDAQ	FJP	Mon, Mar 2, 2020	44.01	44.63	43.65	44.62
2011	NASDAQ	FJP	Fri, Feb 28, 2020	43.21	43.87	42.91	43.87
2010	NASDAQ	FJP	Thu, Feb 27, 2020	44.43	44.76	43.74	43.88
2009	NASDAQ	FJP	Wed, Feb 26, 2020	45.60	45.82	45.48	45.51
2008	NASDAQ	FJP	Tue, Feb 25, 2020	45.76	45.76	44.98	45.11
2007	NASDAQ	FJP	Mon, Feb 24, 2020	45.14	45.66	45.14	45.37
2006	NASDAQ	FJP	Fri, Feb 21, 2020	47.00	47.00	46.83	46.92
2005	NASDAQ	FJP	Thu, Feb 20, 2020	47.20	47.39	47.09	47.24
2004	NASDAQ	FJP	Wed, Feb 19, 2020	47.90	47.98	47.76	47.76
2003	NASDAQ	FJP	Tue, Feb 18, 2020	48.00	48.09	47.89	48.00
2002	NASDAQ	FJP	Fri, Feb 14, 2020	48.93	48.93	48.78	48.78
2001	NASDAQ	FJP	Thu, Feb 13, 2020	49.28	49.33	49.13	49.25
2000	NASDAQ	FJP	Wed, Feb 12, 2020	49.75	49.82	49.60	49.75
1999	NASDAQ	FJP	Tue, Feb 11, 2020	50.21	50.25	50.00	50.00
1998	NASDAQ	FJP	Mon, Feb 10, 2020	49.93	49.94	49.84	49.94
1997	NASDAQ	FJP	Fri, Feb 7, 2020	50.15	50.15	49.96	49.96
1996	NASDAQ	FJP	Thu, Feb 6, 2020	50.55	50.62	50.32	50.62
1995	NASDAQ	FJP	Wed, Feb 5, 2020	50.25	50.47	50.19	50.30
1994	NASDAQ	FJP	Tue, Feb 4, 2020	49.76	49.82	49.72	49.74
1993	NASDAQ	FJP	Mon, Feb 3, 2020	48.90	49.09	48.90	48.91
1992	NASDAQ	FJP	Fri, Jan 31, 2020	48.80	48.80	48.33	48.51
1991	NASDAQ	FJP	Thu, Jan 30, 2020	48.99	49.43	48.91	49.43
1990	NASDAQ	FJP	Wed, Jan 29, 2020	49.72	49.85	49.49	49.49
1989	NASDAQ	FJP	Tue, Jan 28, 2020	49.55	49.83	49.55	49.77
1988	NASDAQ	FJP	Mon, Jan 27, 2020	49.33	49.72	49.33	49.50
1987	NASDAQ	FJP	Fri, Jan 24, 2020	50.63	50.63	50.26	50.40
1986	NASDAQ	FJP	Thu, Jan 23, 2020	50.66	50.87	50.63	50.77
1985	NASDAQ	FJP	Wed, Jan 22, 2020	50.83	50.87	50.64	50.71
1984	NASDAQ	FJP	Tue, Jan 21, 2020	50.70	50.70	50.53	50.59
1983	NASDAQ	FJP	Fri, Jan 17, 2020	50.58	50.81	50.51	50.72
1982	NASDAQ	FJP	Thu, Jan 16, 2020	50.63	50.83	50.63	50.80
1981	NASDAQ	FJP	Wed, Jan 15, 2020	50.73	50.81	50.65	50.75
1980	NASDAQ	FJP	Tue, Jan 14, 2020	50.75	50.90	50.68	50.87
1979	NASDAQ	FJP	Mon, Jan 13, 2020	50.74	51.11	50.65	50.99
1978	NASDAQ	FJP	Fri, Jan 10, 2020	51.00	51.04	50.65	50.74
1977	NASDAQ	FJP	Thu, Jan 9, 2020	51.08	51.27	51.06	51.24
1976	NASDAQ	FJP	Wed, Jan 8, 2020	50.87	51.11	50.85	50.98
1975	NASDAQ	FJP	Tue, Jan 7, 2020	51.05	51.11	50.79	50.84
1974	NASDAQ	FJP	Mon, Jan 6, 2020	50.78	50.88	50.72	50.81
1973	NASDAQ	FJP	Fri, Jan 3, 2020	50.50	50.91	50.41	50.60
1972	NASDAQ	FJP	Thu, Jan 2, 2020	51.14	51.28	50.97	51.07
1971	NASDAQ	FJP	Tue, Dec 31, 2019	50.44	50.52	50.27	50.36
1970	NASDAQ	FJP	Mon, Dec 30, 2019	50.93	50.93	50.30	50.31
1969	NASDAQ	FJP	Fri, Dec 27, 2019	51.05	51.18	50.87	51.02
1968	NASDAQ	FJP	Thu, Dec 26, 2019	51.13	51.15	51.01	51.11
1967	NASDAQ	FJP	Tue, Dec 24, 2019	50.98	51.10	50.91	51.07
1966	NASDAQ	FJP	Mon, Dec 23, 2019	51.07	51.21	51.00	51.08
1965	NASDAQ	FJP	Fri, Dec 20, 2019	51.21	51.24	51.16	51.23
1964	NASDAQ	FJP	Thu, Dec 19, 2019	51.19	51.23	51.15	51.19
1963	NASDAQ	FJP	Wed, Dec 18, 2019	51.02	51.12	50.94	51.08
1962	NASDAQ	FJP	Tue, Dec 17, 2019	51.36	51.39	51.29	51.39
1961	NASDAQ	FJP	Mon, Dec 16, 2019	51.35	51.53	51.34	51.36
1960	NASDAQ	FJP	Fri, Dec 13, 2019	51.12	51.31	51.06	51.18
1959	NASDAQ	FJP	Thu, Dec 12, 2019	51.88	51.99	51.70	51.94
1958	NASDAQ	FJP	Wed, Dec 11, 2019	51.67	51.95	51.67	51.95
1957	NASDAQ	FJP	Tue, Dec 10, 2019	51.63	51.72	51.63	51.72
1956	NASDAQ	FJP	Mon, Dec 9, 2019	51.82	51.84	51.63	51.67
1955	NASDAQ	FJP	Fri, Dec 6, 2019	51.78	51.87	51.75	51.80
1954	NASDAQ	FJP	Thu, Dec 5, 2019	51.30	51.30	51.12	51.21
1953	NASDAQ	FJP	Wed, Dec 4, 2019	51.07	51.24	50.99	51.19
1952	NASDAQ	FJP	Tue, Dec 3, 2019	50.28	50.65	50.23	50.61
1951	NASDAQ	FJP	Mon, Dec 2, 2019	50.64	50.64	50.16	50.39
1950	NASDAQ	FJP	Fri, Nov 29, 2019	50.45	50.45	50.42	50.42
1949	NASDAQ	FJP	Wed, Nov 27, 2019	50.85	50.94	50.73	50.92
1948	NASDAQ	FJP	Tue, Nov 26, 2019	50.65	50.74	50.48	50.66
1947	NASDAQ	FJP	Mon, Nov 25, 2019	0.00	0.00	0.00	50.31
1946	NASDAQ	FJP	Fri, Nov 22, 2019	50.39	50.41	50.24	50.31
1945	NASDAQ	FJP	Thu, Nov 21, 2019	50.46	50.46	50.19	50.29
1944	NASDAQ	FJP	Wed, Nov 20, 2019	50.45	50.63	50.33	50.36
1943	NASDAQ	FJP	Tue, Nov 19, 2019	50.79	50.81	50.59	50.70
1942	NASDAQ	FJP	Mon, Nov 18, 2019	50.76	50.94	50.76	50.88
1941	NASDAQ	FJP	Fri, Nov 15, 2019	50.79	51.01	50.78	50.91
1940	NASDAQ	FJP	Thu, Nov 14, 2019	50.48	50.58	50.38	50.56
1939	NASDAQ	FJP	Wed, Nov 13, 2019	50.76	51.00	50.64	50.81
1938	NASDAQ	FJP	Tue, Nov 12, 2019	51.32	51.32	51.12	51.24
1937	NASDAQ	FJP	Mon, Nov 11, 2019	50.76	50.99	50.73	50.99
1936	NASDAQ	FJP	Fri, Nov 8, 2019	50.98	51.04	50.92	51.04
1935	NASDAQ	FJP	Thu, Nov 7, 2019	51.21	51.21	51.10	51.11
1934	NASDAQ	FJP	Wed, Nov 6, 2019	50.96	51.19	50.88	50.91
1933	NASDAQ	FJP	Tue, Nov 5, 2019	50.78	51.01	50.71	50.78
1932	NASDAQ	FJP	Mon, Nov 4, 2019	50.61	50.68	50.54	50.68
1931	NASDAQ	FJP	Fri, Nov 1, 2019	50.33	50.38	50.26	50.26
1930	NASDAQ	FJP	Thu, Oct 31, 2019	49.71	49.88	49.60	49.88
1929	NASDAQ	FJP	Wed, Oct 30, 2019	50.10	50.10	49.83	50.08
1928	NASDAQ	FJP	Tue, Oct 29, 2019	50.14	50.28	50.05	50.05
1927	NASDAQ	FJP	Mon, Oct 28, 2019	49.77	49.93	49.75	49.91
1926	NASDAQ	FJP	Fri, Oct 25, 2019	49.54	49.68	49.51	49.68
1925	NASDAQ	FJP	Thu, Oct 24, 2019	49.69	49.78	49.60	49.76
1924	NASDAQ	FJP	Wed, Oct 23, 2019	49.58	49.65	49.53	49.63
1923	NASDAQ	FJP	Tue, Oct 22, 2019	49.66	49.66	49.42	49.47
1922	NASDAQ	FJP	Mon, Oct 21, 2019	49.42	49.60	49.33	49.52
1921	NASDAQ	FJP	Fri, Oct 18, 2019	48.99	49.14	48.91	49.14
1920	NASDAQ	FJP	Thu, Oct 17, 2019	49.03	49.12	48.85	48.93
1919	NASDAQ	FJP	Wed, Oct 16, 2019	48.99	49.12	48.89	49.07
1918	NASDAQ	FJP	Tue, Oct 15, 2019	48.88	49.38	48.88	49.20
1917	NASDAQ	FJP	Mon, Oct 14, 2019	48.60	48.74	48.54	48.54
1916	NASDAQ	FJP	Fri, Oct 11, 2019	48.50	48.86	48.50	48.77
1915	NASDAQ	FJP	Thu, Oct 10, 2019	47.75	48.05	47.75	47.98
1914	NASDAQ	FJP	Wed, Oct 9, 2019	47.83	47.92	47.67	47.86
1913	NASDAQ	FJP	Tue, Oct 8, 2019	47.58	47.79	47.41	47.41
1912	NASDAQ	FJP	Mon, Oct 7, 2019	47.91	47.96	47.70	47.79
1911	NASDAQ	FJP	Fri, Oct 4, 2019	47.52	47.92	47.52	47.92
1910	NASDAQ	FJP	Thu, Oct 3, 2019	47.17	47.46	47.16	47.39
1909	NASDAQ	FJP	Wed, Oct 2, 2019	47.58	47.58	47.26	47.34
1908	NASDAQ	FJP	Tue, Oct 1, 2019	48.38	48.38	47.84	47.90
1907	NASDAQ	FJP	Mon, Sep 30, 2019	47.70	47.88	47.70	47.87
1906	NASDAQ	FJP	Fri, Sep 27, 2019	47.82	47.82	47.66	47.70
1905	NASDAQ	FJP	Thu, Sep 26, 2019	48.35	48.51	48.35	48.46
1904	NASDAQ	FJP	Wed, Sep 25, 2019	48.20	48.30	48.20	48.22
1903	NASDAQ	FJP	Tue, Sep 24, 2019	48.61	48.61	48.25	48.36
1902	NASDAQ	FJP	Mon, Sep 23, 2019	48.15	48.29	48.15	48.17
1901	NASDAQ	FJP	Fri, Sep 20, 2019	48.41	48.46	48.23	48.32
1900	NASDAQ	FJP	Thu, Sep 19, 2019	48.50	48.71	48.48	48.55
1899	NASDAQ	FJP	Wed, Sep 18, 2019	47.97	48.05	47.77	47.99
1898	NASDAQ	FJP	Tue, Sep 17, 2019	48.01	48.15	47.88	48.08
1897	NASDAQ	FJP	Mon, Sep 16, 2019	48.21	48.22	48.06	48.06
1896	NASDAQ	FJP	Fri, Sep 13, 2019	48.20	48.46	48.20	48.30
1895	NASDAQ	FJP	Thu, Sep 12, 2019	47.82	47.93	47.71	47.87
1894	NASDAQ	FJP	Wed, Sep 11, 2019	47.64	47.72	47.48	47.60
1893	NASDAQ	FJP	Tue, Sep 10, 2019	47.07	47.21	47.07	47.11
1892	NASDAQ	FJP	Mon, Sep 9, 2019	46.93	46.98	46.76	46.78
1891	NASDAQ	FJP	Fri, Sep 6, 2019	46.65	46.75	46.58	46.69
1890	NASDAQ	FJP	Thu, Sep 5, 2019	46.43	46.52	46.43	46.49
1889	NASDAQ	FJP	Wed, Sep 4, 2019	45.84	46.00	45.74	45.93
1888	NASDAQ	FJP	Tue, Sep 3, 2019	45.80	45.93	45.75	45.88
1887	NASDAQ	FJP	Fri, Aug 30, 2019	46.06	46.06	45.73	45.92
1886	NASDAQ	FJP	Thu, Aug 29, 2019	45.71	45.80	45.59	45.64
1885	NASDAQ	FJP	Wed, Aug 28, 2019	45.25	45.44	45.16	45.29
1884	NASDAQ	FJP	Tue, Aug 27, 2019	45.64	45.66	45.51	45.51
1883	NASDAQ	FJP	Mon, Aug 26, 2019	45.78	45.83	45.46	45.59
1882	NASDAQ	FJP	Fri, Aug 23, 2019	45.34	45.43	44.79	44.97
1881	NASDAQ	FJP	Thu, Aug 22, 2019	45.63	45.69	45.22	45.59
1880	NASDAQ	FJP	Wed, Aug 21, 2019	45.66	45.69	45.44	45.45
1879	NASDAQ	FJP	Tue, Aug 20, 2019	45.55	45.55	45.29	45.39
1878	NASDAQ	FJP	Mon, Aug 19, 2019	45.44	45.53	45.33	45.42
1877	NASDAQ	FJP	Fri, Aug 16, 2019	45.20	45.54	45.20	45.47
1876	NASDAQ	FJP	Thu, Aug 15, 2019	44.99	45.05	44.80	45.03
1875	NASDAQ	FJP	Wed, Aug 14, 2019	44.84	44.95	44.50	44.61
1874	NASDAQ	FJP	Tue, Aug 13, 2019	45.15	45.67	45.15	45.44
1873	NASDAQ	FJP	Mon, Aug 12, 2019	45.58	45.63	45.19	45.28
1872	NASDAQ	FJP	Fri, Aug 9, 2019	45.90	45.90	45.55	45.65
1871	NASDAQ	FJP	Thu, Aug 8, 2019	45.92	46.43	45.92	46.34
1870	NASDAQ	FJP	Wed, Aug 7, 2019	45.63	46.21	45.63	46.21
1869	NASDAQ	FJP	Tue, Aug 6, 2019	46.04	46.04	45.53	45.94
1868	NASDAQ	FJP	Mon, Aug 5, 2019	45.85	45.85	45.14	45.50
1867	NASDAQ	FJP	Fri, Aug 2, 2019	46.99	46.99	46.52	46.95
1866	NASDAQ	FJP	Thu, Aug 1, 2019	47.72	47.98	47.11	47.25
1865	NASDAQ	FJP	Wed, Jul 31, 2019	47.69	47.88	47.24	47.35
1864	NASDAQ	FJP	Tue, Jul 30, 2019	47.70	47.70	47.45	47.49
1863	NASDAQ	FJP	Mon, Jul 29, 2019	47.91	48.03	47.76	47.90
1862	NASDAQ	FJP	Fri, Jul 26, 2019	48.04	48.06	47.92	48.05
1861	NASDAQ	FJP	Thu, Jul 25, 2019	48.32	48.32	47.88	47.88
1860	NASDAQ	FJP	Wed, Jul 24, 2019	48.21	48.35	48.17	48.31
1859	NASDAQ	FJP	Tue, Jul 23, 2019	48.25	48.28	48.09	48.13
1858	NASDAQ	FJP	Mon, Jul 22, 2019	47.88	47.95	47.70	47.95
1857	NASDAQ	FJP	Fri, Jul 19, 2019	48.01	48.07	47.85	47.91
1856	NASDAQ	FJP	Thu, Jul 18, 2019	47.27	47.58	47.16	47.58
1855	NASDAQ	FJP	Wed, Jul 17, 2019	48.10	48.10	47.91	48.02
1854	NASDAQ	FJP	Tue, Jul 16, 2019	48.07	48.10	47.91	48.03
1853	NASDAQ	FJP	Mon, Jul 15, 2019	48.23	48.29	48.12	48.20
1852	NASDAQ	FJP	Fri, Jul 12, 2019	48.19	48.27	47.94	48.22
1851	NASDAQ	FJP	Thu, Jul 11, 2019	48.31	48.31	48.03	48.13
1850	NASDAQ	FJP	Wed, Jul 10, 2019	47.97	48.08	47.84	47.98
1849	NASDAQ	FJP	Tue, Jul 9, 2019	47.76	47.84	47.62	47.73
1848	NASDAQ	FJP	Mon, Jul 8, 2019	48.28	48.41	48.12	48.28
1847	NASDAQ	FJP	Fri, Jul 5, 2019	48.53	48.62	48.30	48.59
1846	NASDAQ	FJP	Wed, Jul 3, 2019	48.81	48.96	48.67	48.95
1845	NASDAQ	FJP	Tue, Jul 2, 2019	48.84	48.99	48.76	48.82
1844	NASDAQ	FJP	Mon, Jul 1, 2019	48.95	49.00	48.57	48.66
1843	NASDAQ	FJP	Fri, Jun 28, 2019	48.21	48.36	48.06	48.16
1842	NASDAQ	FJP	Thu, Jun 27, 2019	47.84	48.10	47.84	47.96
1841	NASDAQ	FJP	Wed, Jun 26, 2019	47.89	47.92	47.65	47.69
1840	NASDAQ	FJP	Tue, Jun 25, 2019	48.12	48.28	47.90	48.04
1839	NASDAQ	FJP	Mon, Jun 24, 2019	48.07	48.10	48.00	48.01
1838	NASDAQ	FJP	Fri, Jun 21, 2019	48.08	48.29	48.05	48.20
1837	NASDAQ	FJP	Thu, Jun 20, 2019	48.44	48.44	48.22	48.39
1836	NASDAQ	FJP	Wed, Jun 19, 2019	47.94	48.12	47.80	48.09
1835	NASDAQ	FJP	Tue, Jun 18, 2019	47.25	47.56	47.25	47.45
1834	NASDAQ	FJP	Mon, Jun 17, 2019	47.35	47.42	47.28	47.32
1833	NASDAQ	FJP	Fri, Jun 14, 2019	47.46	47.47	47.26	47.26
1832	NASDAQ	FJP	Thu, Jun 13, 2019	48.20	48.20	47.94	48.05
1831	NASDAQ	FJP	Wed, Jun 12, 2019	48.52	48.53	48.17	48.17
1830	NASDAQ	FJP	Tue, Jun 11, 2019	48.71	48.73	48.47	48.52
1829	NASDAQ	FJP	Mon, Jun 10, 2019	48.46	48.57	48.27	48.39
1828	NASDAQ	FJP	Fri, Jun 7, 2019	47.93	48.25	47.89	48.21
1827	NASDAQ	FJP	Thu, Jun 6, 2019	47.67	47.70	47.48	47.66
1826	NASDAQ	FJP	Wed, Jun 5, 2019	47.83	47.88	47.50	47.63
1825	NASDAQ	FJP	Tue, Jun 4, 2019	47.24	47.88	47.03	47.88
1824	NASDAQ	FJP	Mon, Jun 3, 2019	46.77	46.95	46.64	46.82
1823	NASDAQ	FJP	Fri, May 31, 2019	46.45	46.79	46.44	46.50
1822	NASDAQ	FJP	Thu, May 30, 2019	46.97	47.06	46.81	47.06
1821	NASDAQ	FJP	Wed, May 29, 2019	46.85	46.90	46.59	46.67
1820	NASDAQ	FJP	Tue, May 28, 2019	47.29	47.29	46.86	46.86
1819	NASDAQ	FJP	Fri, May 24, 2019	47.27	47.40	47.09	47.35
1818	NASDAQ	FJP	Thu, May 23, 2019	46.80	46.80	46.52	46.64
1817	NASDAQ	FJP	Wed, May 22, 2019	47.04	47.15	47.02	47.02
1816	NASDAQ	FJP	Tue, May 21, 2019	47.39	47.48	47.20	47.48
1815	NASDAQ	FJP	Mon, May 20, 2019	47.35	47.37	47.08	47.26
1814	NASDAQ	FJP	Fri, May 17, 2019	47.78	47.93	47.67	47.67
1813	NASDAQ	FJP	Thu, May 16, 2019	47.83	48.08	47.81	47.98
1812	NASDAQ	FJP	Wed, May 15, 2019	47.27	47.78	47.27	47.72
1811	NASDAQ	FJP	Tue, May 14, 2019	47.59	47.77	47.46	47.77
1810	NASDAQ	FJP	Mon, May 13, 2019	47.25	47.25	46.84	46.98
1809	NASDAQ	FJP	Fri, May 10, 2019	47.70	47.98	47.36	47.97
1808	NASDAQ	FJP	Thu, May 9, 2019	47.69	48.07	47.52	47.94
1807	NASDAQ	FJP	Wed, May 8, 2019	48.47	48.72	48.43	48.50
1806	NASDAQ	FJP	Tue, May 7, 2019	49.50	49.56	48.75	49.07
1805	NASDAQ	FJP	Mon, May 6, 2019	49.48	49.89	49.48	49.80
1804	NASDAQ	FJP	Fri, May 3, 2019	50.08	50.39	50.01	50.39
1803	NASDAQ	FJP	Thu, May 2, 2019	49.84	49.97	49.55	49.76
1802	NASDAQ	FJP	Wed, May 1, 2019	50.04	50.21	49.71	49.76
1801	NASDAQ	FJP	Tue, Apr 30, 2019	50.13	50.29	49.86	50.02
1800	NASDAQ	FJP	Mon, Apr 29, 2019	49.96	50.30	49.96	50.21
1799	NASDAQ	FJP	Fri, Apr 26, 2019	49.82	50.02	49.82	49.91
1798	NASDAQ	FJP	Thu, Apr 25, 2019	49.89	49.98	49.69	49.69
1797	NASDAQ	FJP	Wed, Apr 24, 2019	49.59	49.71	49.46	49.48
1796	NASDAQ	FJP	Tue, Apr 23, 2019	50.16	50.49	50.13	50.45
1795	NASDAQ	FJP	Mon, Apr 22, 2019	50.09	50.16	50.04	50.14
1794	NASDAQ	FJP	Thu, Apr 18, 2019	50.31	50.45	50.21	50.35
1793	NASDAQ	FJP	Wed, Apr 17, 2019	50.43	50.43	50.22	50.31
1792	NASDAQ	FJP	Tue, Apr 16, 2019	50.41	50.45	50.16	50.16
1791	NASDAQ	FJP	Mon, Apr 15, 2019	50.32	50.36	50.15	50.33
1790	NASDAQ	FJP	Fri, Apr 12, 2019	50.22	50.28	50.07	50.15
1789	NASDAQ	FJP	Thu, Apr 11, 2019	50.01	50.11	49.89	50.07
1788	NASDAQ	FJP	Wed, Apr 10, 2019	50.30	50.30	50.02	50.19
1787	NASDAQ	FJP	Tue, Apr 9, 2019	50.33	50.33	50.07	50.14
1786	NASDAQ	FJP	Mon, Apr 8, 2019	50.59	50.77	50.37	50.59
1785	NASDAQ	FJP	Fri, Apr 5, 2019	50.44	50.61	50.44	50.53
1784	NASDAQ	FJP	Thu, Apr 4, 2019	50.42	50.57	50.33	50.37
1783	NASDAQ	FJP	Wed, Apr 3, 2019	50.64	50.80	50.43	50.53
1782	NASDAQ	FJP	Tue, Apr 2, 2019	50.32	50.36	50.11	50.36
1781	NASDAQ	FJP	Mon, Apr 1, 2019	50.50	50.65	50.37	50.56
1780	NASDAQ	FJP	Fri, Mar 29, 2019	49.92	49.99	49.74	49.77
1779	NASDAQ	FJP	Thu, Mar 28, 2019	49.95	50.09	49.77	50.09
1778	NASDAQ	FJP	Wed, Mar 27, 2019	50.25	50.47	49.86	50.00
1777	NASDAQ	FJP	Tue, Mar 26, 2019	50.66	50.78	50.32	50.46
1776	NASDAQ	FJP	Mon, Mar 25, 2019	49.73	49.91	49.70	49.85
1775	NASDAQ	FJP	Fri, Mar 22, 2019	50.26	50.28	49.92	50.01
1774	NASDAQ	FJP	Thu, Mar 21, 2019	49.94	50.55	49.94	50.39
1773	NASDAQ	FJP	Wed, Mar 20, 2019	49.83	50.28	49.77	50.06
1772	NASDAQ	FJP	Tue, Mar 19, 2019	50.03	50.12	49.84	50.01
1771	NASDAQ	FJP	Mon, Mar 18, 2019	49.77	49.99	49.77	49.96
1770	NASDAQ	FJP	Fri, Mar 15, 2019	49.56	49.75	49.56	49.72
1769	NASDAQ	FJP	Thu, Mar 14, 2019	49.17	49.37	49.11	49.26
1768	NASDAQ	FJP	Wed, Mar 13, 2019	49.55	49.95	49.55	49.86
1767	NASDAQ	FJP	Tue, Mar 12, 2019	49.73	49.73	49.45	49.48
1766	NASDAQ	FJP	Mon, Mar 11, 2019	49.09	49.55	49.09	49.53
1765	NASDAQ	FJP	Fri, Mar 8, 2019	48.14	48.56	48.14	48.42
1764	NASDAQ	FJP	Thu, Mar 7, 2019	49.07	49.07	48.52	48.63
1763	NASDAQ	FJP	Wed, Mar 6, 2019	49.51	49.51	49.29	49.29
1762	NASDAQ	FJP	Tue, Mar 5, 2019	49.56	49.83	49.47	49.47
1761	NASDAQ	FJP	Mon, Mar 4, 2019	49.68	49.81	49.38	49.50
1760	NASDAQ	FJP	Fri, Mar 1, 2019	49.60	49.70	49.38	49.50
1759	NASDAQ	FJP	Thu, Feb 28, 2019	49.87	50.00	49.67	49.67
1758	NASDAQ	FJP	Wed, Feb 27, 2019	50.15	50.33	50.07	50.14
1757	NASDAQ	FJP	Tue, Feb 26, 2019	50.21	50.57	50.13	50.29
1756	NASDAQ	FJP	Mon, Feb 25, 2019	50.43	50.43	49.91	50.14
1755	NASDAQ	FJP	Fri, Feb 22, 2019	49.90	50.09	49.83	50.00
1754	NASDAQ	FJP	Thu, Feb 21, 2019	49.89	49.99	49.74	49.87
1753	NASDAQ	FJP	Wed, Feb 20, 2019	50.18	50.24	49.98	50.16
1752	NASDAQ	FJP	Tue, Feb 19, 2019	49.89	50.21	49.78	49.92
1751	NASDAQ	FJP	Fri, Feb 15, 2019	49.45	49.88	49.45	49.74
1750	NASDAQ	FJP	Thu, Feb 14, 2019	49.04	49.27	48.81	48.97
1749	NASDAQ	FJP	Wed, Feb 13, 2019	49.17	49.33	49.05	49.06
1748	NASDAQ	FJP	Tue, Feb 12, 2019	49.02	49.06	48.89	49.04
1747	NASDAQ	FJP	Mon, Feb 11, 2019	48.17	48.18	48.06	48.11
1746	NASDAQ	FJP	Fri, Feb 8, 2019	47.88	48.22	47.88	48.07
1745	NASDAQ	FJP	Thu, Feb 7, 2019	48.97	49.05	48.62	48.74
1744	NASDAQ	FJP	Wed, Feb 6, 2019	49.70	49.92	49.31	49.37
1743	NASDAQ	FJP	Tue, Feb 5, 2019	50.00	50.11	49.92	50.06
1742	NASDAQ	FJP	Mon, Feb 4, 2019	49.76	49.98	49.63	49.98
1741	NASDAQ	FJP	Fri, Feb 1, 2019	49.74	49.80	49.47	49.64
1740	NASDAQ	FJP	Thu, Jan 31, 2019	49.98	50.16	49.91	49.97
1739	NASDAQ	FJP	Wed, Jan 30, 2019	49.84	50.45	49.76	50.11
1738	NASDAQ	FJP	Tue, Jan 29, 2019	50.19	50.34	49.93	50.06
1737	NASDAQ	FJP	Mon, Jan 28, 2019	50.02	50.05	49.88	50.02
1736	NASDAQ	FJP	Fri, Jan 25, 2019	50.44	50.71	50.39	50.39
1735	NASDAQ	FJP	Thu, Jan 24, 2019	49.89	50.08	49.85	49.93
1734	NASDAQ	FJP	Wed, Jan 23, 2019	49.90	49.99	49.42	49.65
1733	NASDAQ	FJP	Tue, Jan 22, 2019	50.13	50.13	49.63	49.63
1732	NASDAQ	FJP	Fri, Jan 18, 2019	50.40	50.64	50.38	50.54
1731	NASDAQ	FJP	Thu, Jan 17, 2019	49.63	50.12	49.46	49.89
1730	NASDAQ	FJP	Wed, Jan 16, 2019	49.93	50.16	49.91	50.06
1729	NASDAQ	FJP	Tue, Jan 15, 2019	49.98	50.07	49.84	49.93
1728	NASDAQ	FJP	Mon, Jan 14, 2019	49.38	49.70	49.35	49.40
1727	NASDAQ	FJP	Fri, Jan 11, 2019	49.71	49.74	49.50	49.54
1726	NASDAQ	FJP	Thu, Jan 10, 2019	50.08	50.57	49.99	50.51
1725	NASDAQ	FJP	Wed, Jan 9, 2019	50.42	50.59	50.23	50.36
1724	NASDAQ	FJP	Tue, Jan 8, 2019	50.13	50.22	49.87	50.03
1723	NASDAQ	FJP	Mon, Jan 7, 2019	49.60	50.02	49.60	49.90
1722	NASDAQ	FJP	Fri, Jan 4, 2019	48.65	49.70	48.65	49.69
1721	NASDAQ	FJP	Thu, Jan 3, 2019	48.44	48.44	47.86	47.86
1720	NASDAQ	FJP	Wed, Jan 2, 2019	47.49	48.36	47.49	48.29
1719	NASDAQ	FJP	Mon, Dec 31, 2018	48.50	48.50	47.76	48.09
1718	NASDAQ	FJP	Fri, Dec 28, 2018	48.20	48.29	47.87	48.11
1717	NASDAQ	FJP	Thu, Dec 27, 2018	47.60	48.23	47.00	48.23
1716	NASDAQ	FJP	Wed, Dec 26, 2018	46.87	47.42	46.35	47.41
1715	NASDAQ	FJP	Mon, Dec 24, 2018	46.56	46.96	46.40	46.52
1714	NASDAQ	FJP	Fri, Dec 21, 2018	47.36	47.73	46.93	47.13
1713	NASDAQ	FJP	Thu, Dec 20, 2018	48.77	48.99	48.27	48.65
1712	NASDAQ	FJP	Wed, Dec 19, 2018	49.86	50.33	48.97	49.09
1711	NASDAQ	FJP	Tue, Dec 18, 2018	50.01	50.29	49.72	50.06
1710	NASDAQ	FJP	Mon, Dec 17, 2018	50.47	50.50	49.77	50.01
1709	NASDAQ	FJP	Fri, Dec 14, 2018	50.56	50.80	50.51	50.59
1708	NASDAQ	FJP	Thu, Dec 13, 2018	51.30	51.48	50.99	50.99
1707	NASDAQ	FJP	Wed, Dec 12, 2018	51.49	51.62	51.21	51.39
1706	NASDAQ	FJP	Tue, Dec 11, 2018	51.14	51.14	50.26	50.55
1705	NASDAQ	FJP	Mon, Dec 10, 2018	50.79	50.94	50.18	50.65
1704	NASDAQ	FJP	Fri, Dec 7, 2018	51.60	51.83	50.85	51.10
1703	NASDAQ	FJP	Thu, Dec 6, 2018	51.18	51.74	50.45	51.74
1702	NASDAQ	FJP	Tue, Dec 4, 2018	52.78	52.88	51.43	51.43
1701	NASDAQ	FJP	Mon, Dec 3, 2018	53.68	53.68	53.30	53.35
1700	NASDAQ	FJP	Fri, Nov 30, 2018	52.61	52.72	52.49	52.62
1699	NASDAQ	FJP	Thu, Nov 29, 2018	52.54	52.69	52.30	52.65
1698	NASDAQ	FJP	Wed, Nov 28, 2018	52.05	52.66	51.75	52.54
1697	NASDAQ	FJP	Tue, Nov 27, 2018	51.80	51.85	51.66	51.82
1696	NASDAQ	FJP	Mon, Nov 26, 2018	51.95	52.04	51.78	52.03
1695	NASDAQ	FJP	Fri, Nov 23, 2018	51.19	51.35	51.12	51.12
1694	NASDAQ	FJP	Wed, Nov 21, 2018	51.38	51.71	51.26	51.35
1693	NASDAQ	FJP	Tue, Nov 20, 2018	51.07	51.11	50.58	50.64
1692	NASDAQ	FJP	Mon, Nov 19, 2018	51.96	52.08	51.33	51.43
1691	NASDAQ	FJP	Fri, Nov 16, 2018	51.37	51.90	51.37	51.82
1690	NASDAQ	FJP	Thu, Nov 15, 2018	51.37	51.81	51.14	51.71
1689	NASDAQ	FJP	Wed, Nov 14, 2018	51.60	51.61	51.04	51.26
1688	NASDAQ	FJP	Tue, Nov 13, 2018	51.15	51.54	50.93	51.24
1687	NASDAQ	FJP	Mon, Nov 12, 2018	51.93	51.93	51.33	51.34
1686	NASDAQ	FJP	Fri, Nov 9, 2018	52.42	52.49	52.22	52.49
1685	NASDAQ	FJP	Thu, Nov 8, 2018	53.01	53.27	52.67	52.92
1684	NASDAQ	FJP	Wed, Nov 7, 2018	52.63	52.92	52.45	52.92
1683	NASDAQ	FJP	Tue, Nov 6, 2018	52.33	52.57	52.18	52.52
1682	NASDAQ	FJP	Mon, Nov 5, 2018	51.78	52.08	51.74	51.74
1681	NASDAQ	FJP	Fri, Nov 2, 2018	52.43	52.43	51.70	52.05
1680	NASDAQ	FJP	Thu, Nov 1, 2018	51.24	51.39	51.03	51.30
1679	NASDAQ	FJP	Wed, Oct 31, 2018	51.19	51.49	51.19	51.22
1678	NASDAQ	FJP	Tue, Oct 30, 2018	50.41	51.00	50.34	51.00
1677	NASDAQ	FJP	Mon, Oct 29, 2018	50.73	50.98	49.72	50.00
1676	NASDAQ	FJP	Fri, Oct 26, 2018	50.51	50.93	49.97	50.60
1675	NASDAQ	FJP	Thu, Oct 25, 2018	51.40	51.98	51.40	51.89
1674	NASDAQ	FJP	Wed, Oct 24, 2018	52.38	52.51	51.09	51.09
1673	NASDAQ	FJP	Tue, Oct 23, 2018	52.23	52.90	51.93	52.71
1672	NASDAQ	FJP	Mon, Oct 22, 2018	53.87	53.90	53.40	53.62
1671	NASDAQ	FJP	Fri, Oct 19, 2018	53.99	54.24	53.61	53.70
1670	NASDAQ	FJP	Thu, Oct 18, 2018	54.31	54.33	53.40	53.72
1669	NASDAQ	FJP	Wed, Oct 17, 2018	54.81	54.99	54.39	54.90
1668	NASDAQ	FJP	Tue, Oct 16, 2018	54.28	55.11	54.28	55.11
1667	NASDAQ	FJP	Mon, Oct 15, 2018	53.99	54.32	53.69	54.16
1666	NASDAQ	FJP	Fri, Oct 12, 2018	54.04	54.24	53.49	54.13
1665	NASDAQ	FJP	Thu, Oct 11, 2018	54.40	54.78	53.60	53.94
1664	NASDAQ	FJP	Wed, Oct 10, 2018	56.17	56.17	54.88	54.99
1663	NASDAQ	FJP	Tue, Oct 9, 2018	55.81	56.27	55.81	56.27
1662	NASDAQ	FJP	Mon, Oct 8, 2018	56.27	56.66	56.21	56.60
1661	NASDAQ	FJP	Fri, Oct 5, 2018	56.57	56.61	56.11	56.41
1660	NASDAQ	FJP	Thu, Oct 4, 2018	57.10	57.11	56.39	56.67
1659	NASDAQ	FJP	Wed, Oct 3, 2018	57.59	57.71	57.38	57.44
1658	NASDAQ	FJP	Tue, Oct 2, 2018	57.73	58.05	57.73	57.85
1657	NASDAQ	FJP	Mon, Oct 1, 2018	57.96	58.20	57.96	57.97
1656	NASDAQ	FJP	Fri, Sep 28, 2018	57.58	57.73	57.58	57.62
1655	NASDAQ	FJP	Thu, Sep 27, 2018	57.46	57.91	57.39	57.80
1654	NASDAQ	FJP	Wed, Sep 26, 2018	57.78	58.04	57.75	57.75
1653	NASDAQ	FJP	Tue, Sep 25, 2018	57.82	57.91	57.59	57.59
1652	NASDAQ	FJP	Mon, Sep 24, 2018	57.06	57.09	56.87	57.09
1651	NASDAQ	FJP	Fri, Sep 21, 2018	56.98	57.26	56.80	57.26
1650	NASDAQ	FJP	Thu, Sep 20, 2018	56.87	56.95	56.69	56.84
1649	NASDAQ	FJP	Wed, Sep 19, 2018	56.78	56.87	56.69	56.72
1648	NASDAQ	FJP	Tue, Sep 18, 2018	56.49	56.77	56.36	56.63
1647	NASDAQ	FJP	Mon, Sep 17, 2018	55.30	55.30	54.92	54.92
1646	NASDAQ	FJP	Fri, Sep 14, 2018	55.11	55.11	54.87	55.01
1645	NASDAQ	FJP	Thu, Sep 13, 2018	54.46	54.46	53.99	54.19
1644	NASDAQ	FJP	Wed, Sep 12, 2018	53.50	53.65	53.29	53.53
1643	NASDAQ	FJP	Tue, Sep 11, 2018	53.32	53.62	53.16	53.32
1642	NASDAQ	FJP	Mon, Sep 10, 2018	53.71	53.71	53.42	53.46
1641	NASDAQ	FJP	Fri, Sep 7, 2018	53.58	53.79	53.40	53.55
1640	NASDAQ	FJP	Thu, Sep 6, 2018	53.86	53.91	53.63	53.80
1639	NASDAQ	FJP	Wed, Sep 5, 2018	54.02	54.10	53.82	53.93
1638	NASDAQ	FJP	Tue, Sep 4, 2018	54.55	54.75	54.39	54.65
1637	NASDAQ	FJP	Fri, Aug 31, 2018	55.45	55.57	55.19	55.21
1636	NASDAQ	FJP	Thu, Aug 30, 2018	55.57	55.57	55.27	55.27
1635	NASDAQ	FJP	Wed, Aug 29, 2018	55.59	55.79	55.50	55.54
1634	NASDAQ	FJP	Tue, Aug 28, 2018	55.81	55.81	55.40	55.42
1633	NASDAQ	FJP	Mon, Aug 27, 2018	55.28	55.61	55.28	55.52
1632	NASDAQ	FJP	Fri, Aug 24, 2018	54.55	54.71	54.40	54.69
1631	NASDAQ	FJP	Thu, Aug 23, 2018	54.35	54.49	54.27	54.44
1630	NASDAQ	FJP	Wed, Aug 22, 2018	54.57	54.78	54.44	54.44
1629	NASDAQ	FJP	Tue, Aug 21, 2018	54.09	54.35	54.00	54.19
1628	NASDAQ	FJP	Mon, Aug 20, 2018	53.82	54.01	53.71	53.86
1627	NASDAQ	FJP	Fri, Aug 17, 2018	53.63	53.94	53.62	53.94
1626	NASDAQ	FJP	Thu, Aug 16, 2018	53.58	53.77	53.53	53.71
1625	NASDAQ	FJP	Wed, Aug 15, 2018	53.78	53.84	53.36	53.75
1624	NASDAQ	FJP	Tue, Aug 14, 2018	54.41	54.59	54.35	54.58
1623	NASDAQ	FJP	Mon, Aug 13, 2018	54.43	54.57	54.19	54.19
1622	NASDAQ	FJP	Fri, Aug 10, 2018	54.93	55.04	54.69	54.78
1621	NASDAQ	FJP	Thu, Aug 9, 2018	55.64	55.85	55.42	55.42
1620	NASDAQ	FJP	Wed, Aug 8, 2018	55.57	55.82	55.36	55.47
1619	NASDAQ	FJP	Tue, Aug 7, 2018	55.94	56.03	55.81	55.81
1618	NASDAQ	FJP	Mon, Aug 6, 2018	55.38	55.50	55.23	55.47
1617	NASDAQ	FJP	Fri, Aug 3, 2018	55.55	55.85	55.47	55.85
1616	NASDAQ	FJP	Thu, Aug 2, 2018	55.80	56.06	55.75	56.06
1615	NASDAQ	FJP	Wed, Aug 1, 2018	56.43	56.77	56.20	56.47
1614	NASDAQ	FJP	Tue, Jul 31, 2018	55.87	56.11	55.66	55.73
1613	NASDAQ	FJP	Mon, Jul 30, 2018	56.55	56.55	56.23	56.23
1612	NASDAQ	FJP	Fri, Jul 27, 2018	57.13	57.13	56.59	56.67
1611	NASDAQ	FJP	Thu, Jul 26, 2018	56.74	56.84	56.52	56.68
1610	NASDAQ	FJP	Wed, Jul 25, 2018	56.26	56.57	56.02	56.52
1609	NASDAQ	FJP	Tue, Jul 24, 2018	55.84	56.03	55.64	55.67
1608	NASDAQ	FJP	Mon, Jul 23, 2018	55.62	55.62	55.48	55.59
1607	NASDAQ	FJP	Fri, Jul 20, 2018	55.22	55.56	55.22	55.43
1606	NASDAQ	FJP	Thu, Jul 19, 2018	55.31	55.57	55.21	55.57
1605	NASDAQ	FJP	Wed, Jul 18, 2018	55.61	55.75	55.39	55.71
1604	NASDAQ	FJP	Tue, Jul 17, 2018	55.27	55.53	54.89	55.45
1603	NASDAQ	FJP	Mon, Jul 16, 2018	54.80	55.07	54.80	54.85
1602	NASDAQ	FJP	Fri, Jul 13, 2018	54.77	55.00	54.77	54.94
1601	NASDAQ	FJP	Thu, Jul 12, 2018	54.46	54.47	54.14	54.28
1600	NASDAQ	FJP	Wed, Jul 11, 2018	54.71	54.88	54.32	54.33
1599	NASDAQ	FJP	Tue, Jul 10, 2018	55.21	55.40	55.20	55.36
1598	NASDAQ	FJP	Mon, Jul 9, 2018	55.25	55.44	55.21	55.35
1597	NASDAQ	FJP	Fri, Jul 6, 2018	54.34	54.73	54.34	54.48
1596	NASDAQ	FJP	Thu, Jul 5, 2018	54.04	54.20	53.86	54.12
1595	NASDAQ	FJP	Tue, Jul 3, 2018	54.80	54.80	54.26	54.33
1594	NASDAQ	FJP	Mon, Jul 2, 2018	54.25	54.56	54.12	54.34
1593	NASDAQ	FJP	Fri, Jun 29, 2018	55.49	55.65	55.31	55.31
1592	NASDAQ	FJP	Thu, Jun 28, 2018	55.51	55.61	55.33	55.58
1591	NASDAQ	FJP	Wed, Jun 27, 2018	55.75	55.94	55.34	55.35
1590	NASDAQ	FJP	Tue, Jun 26, 2018	55.85	55.96	55.59	55.70
1589	NASDAQ	FJP	Mon, Jun 25, 2018	55.83	55.83	55.20	55.38
1588	NASDAQ	FJP	Fri, Jun 22, 2018	56.43	56.56	56.10	56.17
1587	NASDAQ	FJP	Thu, Jun 21, 2018	56.00	56.19	55.80	56.05
1586	NASDAQ	FJP	Wed, Jun 20, 2018	56.61	56.74	56.31	56.43
1585	NASDAQ	FJP	Tue, Jun 19, 2018	56.44	56.62	56.20	56.58
1584	NASDAQ	FJP	Mon, Jun 18, 2018	57.22	57.43	57.05	57.32
1583	NASDAQ	FJP	Fri, Jun 15, 2018	57.91	58.00	57.68	57.87
1582	NASDAQ	FJP	Thu, Jun 14, 2018	58.47	58.62	58.37	58.43
1581	NASDAQ	FJP	Wed, Jun 13, 2018	58.63	58.68	58.31	58.58
1580	NASDAQ	FJP	Tue, Jun 12, 2018	58.58	58.62	58.34	58.38
1579	NASDAQ	FJP	Mon, Jun 11, 2018	59.06	59.16	58.86	59.08
1578	NASDAQ	FJP	Fri, Jun 8, 2018	58.67	58.88	58.57	58.87
1577	NASDAQ	FJP	Thu, Jun 7, 2018	59.00	59.12	58.75	58.75
1576	NASDAQ	FJP	Wed, Jun 6, 2018	58.34	58.73	58.34	58.66
1575	NASDAQ	FJP	Tue, Jun 5, 2018	58.37	58.57	58.29	58.29
1574	NASDAQ	FJP	Mon, Jun 4, 2018	58.74	58.74	58.57	58.66
1573	NASDAQ	FJP	Fri, Jun 1, 2018	57.90	58.19	57.86	57.97
1572	NASDAQ	FJP	Thu, May 31, 2018	57.91	58.05	57.51	57.76
1571	NASDAQ	FJP	Wed, May 30, 2018	58.19	58.19	57.87	58.16
1570	NASDAQ	FJP	Tue, May 29, 2018	57.97	58.06	57.71	57.93
1569	NASDAQ	FJP	Fri, May 25, 2018	58.65	58.65	58.32	58.46
1568	NASDAQ	FJP	Thu, May 24, 2018	58.76	58.76	58.28	58.66
1567	NASDAQ	FJP	Wed, May 23, 2018	59.13	59.34	59.02	59.34
1566	NASDAQ	FJP	Tue, May 22, 2018	59.71	59.75	59.52	59.57
1565	NASDAQ	FJP	Mon, May 21, 2018	59.74	60.05	59.74	59.85
1564	NASDAQ	FJP	Fri, May 18, 2018	59.76	60.03	59.76	59.87
1563	NASDAQ	FJP	Thu, May 17, 2018	59.53	59.79	59.49	59.58
1562	NASDAQ	FJP	Wed, May 16, 2018	59.52	59.80	59.37	59.73
1561	NASDAQ	FJP	Tue, May 15, 2018	59.30	59.52	59.13	59.37
1560	NASDAQ	FJP	Mon, May 14, 2018	59.58	59.83	59.58	59.63
1559	NASDAQ	FJP	Fri, May 11, 2018	59.25	59.35	59.10	59.19
1558	NASDAQ	FJP	Thu, May 10, 2018	58.75	58.82	58.62	58.75
1557	NASDAQ	FJP	Wed, May 9, 2018	58.26	58.45	58.23	58.38
1556	NASDAQ	FJP	Tue, May 8, 2018	58.84	58.88	58.72	58.77
1555	NASDAQ	FJP	Mon, May 7, 2018	58.62	58.78	58.51	58.73
1554	NASDAQ	FJP	Fri, May 4, 2018	57.97	58.66	57.89	58.65
1553	NASDAQ	FJP	Thu, May 3, 2018	58.09	58.35	57.75	58.13
1552	NASDAQ	FJP	Wed, May 2, 2018	58.25	58.39	58.07	58.09
1551	NASDAQ	FJP	Tue, May 1, 2018	58.42	58.53	58.26	58.51
1550	NASDAQ	FJP	Mon, Apr 30, 2018	58.89	58.94	58.61	58.61
1549	NASDAQ	FJP	Fri, Apr 27, 2018	58.68	58.73	58.60	58.63
1548	NASDAQ	FJP	Thu, Apr 26, 2018	58.67	58.94	58.60	58.87
1547	NASDAQ	FJP	Wed, Apr 25, 2018	58.36	58.43	58.12	58.28
1546	NASDAQ	FJP	Tue, Apr 24, 2018	58.86	58.90	58.36	58.59
1545	NASDAQ	FJP	Mon, Apr 23, 2018	58.84	58.87	58.58	58.74
1544	NASDAQ	FJP	Fri, Apr 20, 2018	58.93	59.09	58.74	58.77
1543	NASDAQ	FJP	Thu, Apr 19, 2018	58.98	59.05	58.85	58.99
1542	NASDAQ	FJP	Wed, Apr 18, 2018	58.97	59.07	58.86	58.97
1541	NASDAQ	FJP	Tue, Apr 17, 2018	58.20	58.61	58.20	58.51
1540	NASDAQ	FJP	Mon, Apr 16, 2018	58.26	58.32	58.09	58.21
1539	NASDAQ	FJP	Fri, Apr 13, 2018	58.02	58.08	57.86	58.05
1538	NASDAQ	FJP	Thu, Apr 12, 2018	57.79	58.00	57.72	57.93
1537	NASDAQ	FJP	Wed, Apr 11, 2018	58.26	58.61	58.20	58.27
1536	NASDAQ	FJP	Tue, Apr 10, 2018	58.28	58.33	57.95	58.19
1535	NASDAQ	FJP	Mon, Apr 9, 2018	57.69	58.09	57.59	57.74
1534	NASDAQ	FJP	Fri, Apr 6, 2018	57.79	57.87	57.13	57.53
1533	NASDAQ	FJP	Thu, Apr 5, 2018	58.13	58.39	57.97	58.29
1532	NASDAQ	FJP	Wed, Apr 4, 2018	57.29	58.15	57.29	57.94
1531	NASDAQ	FJP	Tue, Apr 3, 2018	58.60	58.60	58.16	58.39
1530	NASDAQ	FJP	Mon, Apr 2, 2018	58.54	58.74	57.79	57.79
1529	NASDAQ	FJP	Thu, Mar 29, 2018	58.29	59.14	58.23	58.90
1528	NASDAQ	FJP	Wed, Mar 28, 2018	57.84	58.21	57.66	57.90
1527	NASDAQ	FJP	Tue, Mar 27, 2018	58.16	58.20	57.15	57.22
1526	NASDAQ	FJP	Mon, Mar 26, 2018	56.95	57.03	56.47	56.94
1525	NASDAQ	FJP	Fri, Mar 23, 2018	57.04	57.39	56.11	56.11
1524	NASDAQ	FJP	Thu, Mar 22, 2018	58.39	58.39	57.78	57.78
1523	NASDAQ	FJP	Wed, Mar 21, 2018	58.21	58.69	58.21	58.48
1522	NASDAQ	FJP	Tue, Mar 20, 2018	58.22	58.53	58.22	58.24
1521	NASDAQ	FJP	Mon, Mar 19, 2018	58.32	58.32	57.45	57.68
1520	NASDAQ	FJP	Fri, Mar 16, 2018	58.73	58.89	58.61	58.78
1519	NASDAQ	FJP	Thu, Mar 15, 2018	59.22	59.32	58.86	59.11
1518	NASDAQ	FJP	Wed, Mar 14, 2018	59.18	59.18	58.81	58.85
1517	NASDAQ	FJP	Tue, Mar 13, 2018	59.19	59.23	58.57	58.70
1516	NASDAQ	FJP	Mon, Mar 12, 2018	59.04	59.09	58.76	58.90
1515	NASDAQ	FJP	Fri, Mar 9, 2018	58.15	58.66	58.06	58.64
1514	NASDAQ	FJP	Thu, Mar 8, 2018	58.22	58.65	58.22	58.65
1513	NASDAQ	FJP	Wed, Mar 7, 2018	58.08	58.35	57.87	58.22
1512	NASDAQ	FJP	Tue, Mar 6, 2018	58.97	59.20	58.67	58.78
1511	NASDAQ	FJP	Mon, Mar 5, 2018	57.40	58.23	57.40	58.12
1510	NASDAQ	FJP	Fri, Mar 2, 2018	57.43	58.28	57.43	58.13
1509	NASDAQ	FJP	Thu, Mar 1, 2018	58.67	58.90	57.63	57.63
1508	NASDAQ	FJP	Wed, Feb 28, 2018	59.99	60.20	59.44	59.44
1507	NASDAQ	FJP	Tue, Feb 27, 2018	60.72	60.77	60.11	60.18
1506	NASDAQ	FJP	Mon, Feb 26, 2018	60.52	60.83	60.35	60.65
1505	NASDAQ	FJP	Fri, Feb 23, 2018	59.53	60.05	59.52	60.00
1504	NASDAQ	FJP	Thu, Feb 22, 2018	58.96	59.21	58.79	58.79
1503	NASDAQ	FJP	Wed, Feb 21, 2018	59.32	59.61	59.10	59.14
1502	NASDAQ	FJP	Tue, Feb 20, 2018	59.33	59.66	59.03	59.03
1501	NASDAQ	FJP	Fri, Feb 16, 2018	59.11	59.52	59.08	59.52
1500	NASDAQ	FJP	Thu, Feb 15, 2018	58.54	58.63	58.20	58.40
1499	NASDAQ	FJP	Wed, Feb 14, 2018	56.78	58.14	56.78	58.14
1498	NASDAQ	FJP	Tue, Feb 13, 2018	56.92	57.49	56.86	57.12
1497	NASDAQ	FJP	Mon, Feb 12, 2018	57.43	58.23	57.39	58.08
1496	NASDAQ	FJP	Fri, Feb 9, 2018	57.32	57.32	55.60	56.82
1495	NASDAQ	FJP	Thu, Feb 8, 2018	58.49	58.49	56.74	56.74
1494	NASDAQ	FJP	Wed, Feb 7, 2018	58.52	59.08	58.17	58.26
1493	NASDAQ	FJP	Tue, Feb 6, 2018	57.99	59.42	57.60	59.09
1492	NASDAQ	FJP	Mon, Feb 5, 2018	59.78	60.35	57.68	57.68
1491	NASDAQ	FJP	Fri, Feb 2, 2018	61.78	61.97	61.12	61.33
1490	NASDAQ	FJP	Thu, Feb 1, 2018	62.06	62.47	62.00	62.28
1489	NASDAQ	FJP	Wed, Jan 31, 2018	62.24	62.24	61.56	61.62
1488	NASDAQ	FJP	Tue, Jan 30, 2018	62.28	62.54	62.08	62.28
1487	NASDAQ	FJP	Mon, Jan 29, 2018	63.08	63.20	62.82	63.15
1486	NASDAQ	FJP	Fri, Jan 26, 2018	62.90	63.38	62.75	63.17
1485	NASDAQ	FJP	Thu, Jan 25, 2018	63.00	63.08	62.68	62.84
1484	NASDAQ	FJP	Wed, Jan 24, 2018	63.20	63.31	62.93	63.07
1483	NASDAQ	FJP	Tue, Jan 23, 2018	63.04	63.27	63.00	63.21
1482	NASDAQ	FJP	Mon, Jan 22, 2018	62.52	62.82	62.52	62.82
1481	NASDAQ	FJP	Fri, Jan 19, 2018	63.02	63.02	62.49	62.56
1480	NASDAQ	FJP	Thu, Jan 18, 2018	62.04	62.41	61.98	62.13
1479	NASDAQ	FJP	Wed, Jan 17, 2018	62.68	63.11	62.63	62.86
1478	NASDAQ	FJP	Tue, Jan 16, 2018	62.81	63.04	62.40	62.40
1477	NASDAQ	FJP	Fri, Jan 12, 2018	62.90	63.05	62.50	62.94
1476	NASDAQ	FJP	Thu, Jan 11, 2018	62.38	62.83	62.38	62.74
1475	NASDAQ	FJP	Wed, Jan 10, 2018	62.28	62.51	62.28	62.32
1474	NASDAQ	FJP	Tue, Jan 9, 2018	62.00	62.36	61.88	62.04
1473	NASDAQ	FJP	Mon, Jan 8, 2018	62.02	62.18	61.93	62.15
1472	NASDAQ	FJP	Fri, Jan 5, 2018	61.67	61.79	61.53	61.69
1471	NASDAQ	FJP	Thu, Jan 4, 2018	61.65	61.84	61.39	61.59
1470	NASDAQ	FJP	Wed, Jan 3, 2018	60.53	61.03	60.53	61.03
1469	NASDAQ	FJP	Tue, Jan 2, 2018	60.01	60.19	59.92	60.05
1468	NASDAQ	FJP	Fri, Dec 29, 2017	59.97	60.00	59.89	59.91
1467	NASDAQ	FJP	Thu, Dec 28, 2017	59.92	59.92	59.71	59.82
1466	NASDAQ	FJP	Wed, Dec 27, 2017	59.68	60.10	59.68	59.86
1465	NASDAQ	FJP	Tue, Dec 26, 2017	59.81	59.90	59.76	59.86
1464	NASDAQ	FJP	Fri, Dec 22, 2017	59.64	59.75	59.59	59.75
1463	NASDAQ	FJP	Thu, Dec 21, 2017	59.62	59.72	59.45	59.70
1462	NASDAQ	FJP	Wed, Dec 20, 2017	59.92	59.92	59.75	59.80
1461	NASDAQ	FJP	Tue, Dec 19, 2017	59.73	59.78	59.47	59.48
1460	NASDAQ	FJP	Mon, Dec 18, 2017	60.03	60.25	60.03	60.25
1459	NASDAQ	FJP	Fri, Dec 15, 2017	59.43	59.57	59.36	59.47
1458	NASDAQ	FJP	Thu, Dec 14, 2017	59.42	59.42	59.16	59.16
1457	NASDAQ	FJP	Wed, Dec 13, 2017	59.13	59.47	59.13	59.18
1456	NASDAQ	FJP	Tue, Dec 12, 2017	59.15	59.39	59.13	59.31
1455	NASDAQ	FJP	Mon, Dec 11, 2017	59.07	59.16	59.07	59.16
1454	NASDAQ	FJP	Fri, Dec 8, 2017	59.05	59.08	58.80	59.07
1453	NASDAQ	FJP	Thu, Dec 7, 2017	58.46	58.76	58.38	58.50
1452	NASDAQ	FJP	Wed, Dec 6, 2017	58.13	58.28	57.91	58.19
1451	NASDAQ	FJP	Tue, Dec 5, 2017	58.52	58.76	58.52	58.59
1450	NASDAQ	FJP	Mon, Dec 4, 2017	58.68	58.68	58.36	58.36
1449	NASDAQ	FJP	Fri, Dec 1, 2017	59.04	59.05	58.70	59.01
1448	NASDAQ	FJP	Thu, Nov 30, 2017	59.62	60.00	59.31	59.32
1447	NASDAQ	FJP	Wed, Nov 29, 2017	59.50	59.50	59.22	59.24
1446	NASDAQ	FJP	Tue, Nov 28, 2017	59.20	59.28	59.01	59.17
1445	NASDAQ	FJP	Mon, Nov 27, 2017	59.35	59.35	59.17	59.24
1444	NASDAQ	FJP	Fri, Nov 24, 2017	59.51	59.55	59.33	59.34
1443	NASDAQ	FJP	Wed, Nov 22, 2017	59.13	59.19	59.09	59.12
1442	NASDAQ	FJP	Tue, Nov 21, 2017	59.09	59.17	58.84	58.96
1441	NASDAQ	FJP	Mon, Nov 20, 2017	58.42	58.60	58.30	58.43
1440	NASDAQ	FJP	Fri, Nov 17, 2017	58.17	58.19	58.04	58.14
1439	NASDAQ	FJP	Thu, Nov 16, 2017	57.93	58.55	57.93	58.31
1438	NASDAQ	FJP	Wed, Nov 15, 2017	56.96	57.37	56.96	57.31
1437	NASDAQ	FJP	Tue, Nov 14, 2017	57.97	58.05	57.78	57.79
1436	NASDAQ	FJP	Mon, Nov 13, 2017	57.82	58.24	57.82	58.24
1435	NASDAQ	FJP	Fri, Nov 10, 2017	58.55	58.57	58.34	58.44
1434	NASDAQ	FJP	Thu, Nov 9, 2017	58.78	59.03	58.38	59.01
1433	NASDAQ	FJP	Wed, Nov 8, 2017	59.19	59.47	59.19	59.41
1432	NASDAQ	FJP	Tue, Nov 7, 2017	58.61	58.81	58.59	58.81
1431	NASDAQ	FJP	Mon, Nov 6, 2017	58.16	58.38	58.16	58.33
1430	NASDAQ	FJP	Fri, Nov 3, 2017	58.30	58.48	58.24	58.44
1429	NASDAQ	FJP	Thu, Nov 2, 2017	58.16	58.44	58.16	58.44
1428	NASDAQ	FJP	Wed, Nov 1, 2017	58.27	58.37	58.25	58.25
1427	NASDAQ	FJP	Tue, Oct 31, 2017	57.30	57.51	57.24	57.42
1426	NASDAQ	FJP	Mon, Oct 30, 2017	57.26	57.26	57.13	57.14
1425	NASDAQ	FJP	Fri, Oct 27, 2017	57.07	57.16	56.97	57.14
1424	NASDAQ	FJP	Thu, Oct 26, 2017	56.88	56.92	56.71	56.82
1423	NASDAQ	FJP	Wed, Oct 25, 2017	56.91	56.91	56.60	56.63
1422	NASDAQ	FJP	Tue, Oct 24, 2017	57.13	57.26	57.05	57.14
1421	NASDAQ	FJP	Mon, Oct 23, 2017	56.73	56.74	56.51	56.58
1420	NASDAQ	FJP	Fri, Oct 20, 2017	56.13	56.33	56.06	56.19
1419	NASDAQ	FJP	Thu, Oct 19, 2017	55.84	56.14	55.80	56.14
1418	NASDAQ	FJP	Wed, Oct 18, 2017	56.26	56.29	56.18	56.22
1417	NASDAQ	FJP	Tue, Oct 17, 2017	56.36	56.59	56.31	56.59
1416	NASDAQ	FJP	Mon, Oct 16, 2017	56.51	56.74	56.37	56.59
1415	NASDAQ	FJP	Fri, Oct 13, 2017	56.60	56.62	56.48	56.59
1414	NASDAQ	FJP	Thu, Oct 12, 2017	55.96	56.05	55.88	55.94
1413	NASDAQ	FJP	Wed, Oct 11, 2017	55.87	56.08	55.87	56.03
1412	NASDAQ	FJP	Tue, Oct 10, 2017	55.80	55.89	55.78	55.87
1411	NASDAQ	FJP	Mon, Oct 9, 2017	55.20	55.29	55.17	55.25
1410	NASDAQ	FJP	Fri, Oct 6, 2017	54.92	55.10	54.92	55.10
1409	NASDAQ	FJP	Thu, Oct 5, 2017	55.13	55.17	55.11	55.17
1408	NASDAQ	FJP	Wed, Oct 4, 2017	55.23	55.33	55.19	55.30
1407	NASDAQ	FJP	Tue, Oct 3, 2017	55.35	55.47	55.28	55.37
1406	NASDAQ	FJP	Mon, Oct 2, 2017	55.08	55.33	55.04	55.32
1405	NASDAQ	FJP	Fri, Sep 29, 2017	55.23	55.35	55.09	55.35
1404	NASDAQ	FJP	Thu, Sep 28, 2017	55.18	55.38	55.18	55.31
1403	NASDAQ	FJP	Wed, Sep 27, 2017	54.86	55.16	54.86	55.09
1402	NASDAQ	FJP	Tue, Sep 26, 2017	54.93	55.02	54.77	55.02
1401	NASDAQ	FJP	Mon, Sep 25, 2017	54.79	54.94	54.78	54.94
1400	NASDAQ	FJP	Fri, Sep 22, 2017	54.63	54.66	54.61	54.61
1399	NASDAQ	FJP	Thu, Sep 21, 2017	54.76	54.76	54.57	54.68
1398	NASDAQ	FJP	Wed, Sep 20, 2017	55.04	55.08	54.99	55.02
1397	NASDAQ	FJP	Tue, Sep 19, 2017	54.90	54.98	54.76	54.88
1396	NASDAQ	FJP	Mon, Sep 18, 2017	54.71	54.88	54.71	54.80
1395	NASDAQ	FJP	Fri, Sep 15, 2017	54.61	54.69	54.61	54.69
1394	NASDAQ	FJP	Thu, Sep 14, 2017	54.47	54.59	54.36	54.59
1393	NASDAQ	FJP	Wed, Sep 13, 2017	54.40	54.46	54.34	54.42
1392	NASDAQ	FJP	Tue, Sep 12, 2017	54.56	54.62	54.51	54.56
1391	NASDAQ	FJP	Mon, Sep 11, 2017	54.80	54.80	54.68	54.70
1390	NASDAQ	FJP	Fri, Sep 8, 2017	54.48	54.51	54.40	54.44
1389	NASDAQ	FJP	Thu, Sep 7, 2017	54.14	54.17	54.08	54.11
1388	NASDAQ	FJP	Wed, Sep 6, 2017	53.77	53.86	53.70	53.78
1387	NASDAQ	FJP	Tue, Sep 5, 2017	53.49	53.60	53.24	53.48
1386	NASDAQ	FJP	Fri, Sep 1, 2017	54.28	54.28	54.03	54.09
1385	NASDAQ	FJP	Thu, Aug 31, 2017	54.15	54.26	53.99	54.13
1384	NASDAQ	FJP	Wed, Aug 30, 2017	53.73	53.82	53.65	53.82
1383	NASDAQ	FJP	Tue, Aug 29, 2017	53.88	54.02	53.87	53.93
1382	NASDAQ	FJP	Mon, Aug 28, 2017	54.00	54.00	53.82	53.95
1381	NASDAQ	FJP	Fri, Aug 25, 2017	53.74	53.87	53.74	53.80
1380	NASDAQ	FJP	Thu, Aug 24, 2017	53.65	53.65	53.56	53.61
1379	NASDAQ	FJP	Wed, Aug 23, 2017	53.72	53.81	53.71	53.77
1378	NASDAQ	FJP	Tue, Aug 22, 2017	53.55	53.79	53.55	53.77
1377	NASDAQ	FJP	Mon, Aug 21, 2017	53.52	53.56	53.48	53.49
1376	NASDAQ	FJP	Fri, Aug 18, 2017	53.45	53.57	53.34	53.53
1375	NASDAQ	FJP	Thu, Aug 17, 2017	53.54	53.62	53.26	53.26
1374	NASDAQ	FJP	Wed, Aug 16, 2017	53.54	53.75	53.54	53.73
1373	NASDAQ	FJP	Tue, Aug 15, 2017	53.63	53.76	53.56	53.65
1372	NASDAQ	FJP	Mon, Aug 14, 2017	53.59	53.68	53.57	53.66
1371	NASDAQ	FJP	Fri, Aug 11, 2017	53.29	53.29	53.15	53.15
1370	NASDAQ	FJP	Thu, Aug 10, 2017	53.51	53.58	53.13	53.18
1369	NASDAQ	FJP	Wed, Aug 9, 2017	53.91	53.91	53.67	53.75
1368	NASDAQ	FJP	Tue, Aug 8, 2017	54.12	54.20	54.04	54.12
1367	NASDAQ	FJP	Mon, Aug 7, 2017	54.02	54.15	54.02	54.09
1366	NASDAQ	FJP	Fri, Aug 4, 2017	54.11	54.11	53.90	54.02
1365	NASDAQ	FJP	Thu, Aug 3, 2017	53.82	53.99	53.81	53.87
1364	NASDAQ	FJP	Wed, Aug 2, 2017	53.80	53.80	53.60	53.66
1363	NASDAQ	FJP	Tue, Aug 1, 2017	53.81	53.88	53.80	53.86
1362	NASDAQ	FJP	Mon, Jul 31, 2017	53.62	53.71	53.56	53.70
1361	NASDAQ	FJP	Fri, Jul 28, 2017	53.22	53.38	53.21	53.29
1360	NASDAQ	FJP	Thu, Jul 27, 2017	53.37	53.52	53.37	53.52
1359	NASDAQ	FJP	Wed, Jul 26, 2017	53.42	53.52	53.17	53.52
1358	NASDAQ	FJP	Tue, Jul 25, 2017	53.50	53.55	53.35	53.44
1357	NASDAQ	FJP	Mon, Jul 24, 2017	53.63	53.76	53.55	53.72
1356	NASDAQ	FJP	Fri, Jul 21, 2017	53.60	53.78	53.60	53.74
1355	NASDAQ	FJP	Thu, Jul 20, 2017	53.62	53.77	53.56	53.61
1354	NASDAQ	FJP	Wed, Jul 19, 2017	53.51	53.51	53.33	53.48
1353	NASDAQ	FJP	Tue, Jul 18, 2017	52.97	53.08	52.94	53.07
1352	NASDAQ	FJP	Mon, Jul 17, 2017	52.82	52.83	52.60	52.66
1351	NASDAQ	FJP	Fri, Jul 14, 2017	52.83	52.85	52.61	52.73
1350	NASDAQ	FJP	Thu, Jul 13, 2017	52.55	52.55	52.45	52.52
1349	NASDAQ	FJP	Wed, Jul 12, 2017	52.48	52.63	52.48	52.55
1348	NASDAQ	FJP	Tue, Jul 11, 2017	51.96	52.12	51.96	52.12
1347	NASDAQ	FJP	Mon, Jul 10, 2017	51.89	51.91	51.81	51.85
1346	NASDAQ	FJP	Fri, Jul 7, 2017	51.89	51.91	51.72	51.91
1345	NASDAQ	FJP	Thu, Jul 6, 2017	51.82	51.87	51.77	51.81
1344	NASDAQ	FJP	Wed, Jul 5, 2017	52.01	52.25	52.01	52.25
1343	NASDAQ	FJP	Mon, Jul 3, 2017	52.38	52.38	52.16	52.21
1342	NASDAQ	FJP	Fri, Jun 30, 2017	52.25	52.28	52.15	52.28
1341	NASDAQ	FJP	Thu, Jun 29, 2017	52.29	52.29	51.90	52.03
1340	NASDAQ	FJP	Wed, Jun 28, 2017	52.24	52.44	52.09	52.37
1339	NASDAQ	FJP	Tue, Jun 27, 2017	52.26	52.29	52.09	52.16
1338	NASDAQ	FJP	Mon, Jun 26, 2017	52.43	52.44	52.18	52.19
1337	NASDAQ	FJP	Fri, Jun 23, 2017	52.27	52.32	52.24	52.29
1336	NASDAQ	FJP	Thu, Jun 22, 2017	52.27	52.29	52.17	52.26
1335	NASDAQ	FJP	Wed, Jun 21, 2017	52.48	52.56	52.44	52.55
1334	NASDAQ	FJP	Tue, Jun 20, 2017	52.56	52.66	52.55	52.55
1333	NASDAQ	FJP	Mon, Jun 19, 2017	52.41	52.47	52.40	52.40
1332	NASDAQ	FJP	Fri, Jun 16, 2017	52.33	52.47	52.33	52.47
1331	NASDAQ	FJP	Thu, Jun 15, 2017	52.17	52.24	51.97	52.24
1330	NASDAQ	FJP	Wed, Jun 14, 2017	53.11	53.20	52.95	52.95
1329	NASDAQ	FJP	Tue, Jun 13, 2017	53.01	53.02	52.93	53.02
1328	NASDAQ	FJP	Mon, Jun 12, 2017	52.65	52.84	52.63	52.81
1327	NASDAQ	FJP	Fri, Jun 9, 2017	52.71	52.79	52.44	52.54
1326	NASDAQ	FJP	Thu, Jun 8, 2017	53.12	53.18	52.95	53.11
1325	NASDAQ	FJP	Wed, Jun 7, 2017	53.20	53.39	53.17	53.17
1324	NASDAQ	FJP	Tue, Jun 6, 2017	53.09	53.19	53.06	53.10
1323	NASDAQ	FJP	Mon, Jun 5, 2017	53.22	53.22	53.12	53.19
1322	NASDAQ	FJP	Fri, Jun 2, 2017	53.23	53.49	53.23	53.49
1321	NASDAQ	FJP	Thu, Jun 1, 2017	52.40	52.39	52.22	52.37
1320	NASDAQ	FJP	Wed, May 31, 2017	51.85	51.85	51.73	51.73
1319	NASDAQ	FJP	Tue, May 30, 2017	51.79	51.89	51.74	51.82
1318	NASDAQ	FJP	Fri, May 26, 2017	51.63	51.63	51.49	51.62
1317	NASDAQ	FJP	Thu, May 25, 2017	51.73	51.79	51.66	51.67
1316	NASDAQ	FJP	Wed, May 24, 2017	51.34	51.55	51.34	51.54
1315	NASDAQ	FJP	Tue, May 23, 2017	51.66	51.66	51.53	51.53
1314	NASDAQ	FJP	Mon, May 22, 2017	51.54	51.65	51.54	51.58
1313	NASDAQ	FJP	Fri, May 19, 2017	51.45	51.68	51.42	51.68
1312	NASDAQ	FJP	Thu, May 18, 2017	51.02	51.28	51.01	51.27
1311	NASDAQ	FJP	Wed, May 17, 2017	51.31	51.35	51.15	51.17
1310	NASDAQ	FJP	Tue, May 16, 2017	51.51	51.55	51.35	51.46
1309	NASDAQ	FJP	Mon, May 15, 2017	51.34	51.52	51.34	51.39
1308	NASDAQ	FJP	Fri, May 12, 2017	51.44	51.51	51.36	51.41
1307	NASDAQ	FJP	Thu, May 11, 2017	51.47	51.50	51.36	51.36
1306	NASDAQ	FJP	Wed, May 10, 2017	51.74	51.87	51.55	51.58
1305	NASDAQ	FJP	Tue, May 9, 2017	51.98	51.98	51.81	51.86
1304	NASDAQ	FJP	Mon, May 8, 2017	52.26	52.26	52.03	52.05
1303	NASDAQ	FJP	Fri, May 5, 2017	51.86	52.12	51.81	52.12
1302	NASDAQ	FJP	Thu, May 4, 2017	51.61	51.82	51.55	51.82
1301	NASDAQ	FJP	Wed, May 3, 2017	51.52	51.72	51.40	51.70
1300	NASDAQ	FJP	Tue, May 2, 2017	51.61	51.64	51.46	51.52
1299	NASDAQ	FJP	Mon, May 1, 2017	51.35	51.43	51.35	51.43
1298	NASDAQ	FJP	Fri, Apr 28, 2017	51.15	51.19	51.05	51.14
1297	NASDAQ	FJP	Thu, Apr 27, 2017	51.25	51.31	51.19	51.27
1296	NASDAQ	FJP	Wed, Apr 26, 2017	51.32	51.39	51.21	51.29
1295	NASDAQ	FJP	Tue, Apr 25, 2017	51.07	51.14	51.02	51.05
1294	NASDAQ	FJP	Mon, Apr 24, 2017	50.69	50.73	50.56	50.64
1293	NASDAQ	FJP	Fri, Apr 21, 2017	50.56	50.60	50.50	50.54
1292	NASDAQ	FJP	Thu, Apr 20, 2017	50.04	50.18	50.04	50.14
1291	NASDAQ	FJP	Wed, Apr 19, 2017	50.15	50.15	49.85	49.85
1290	NASDAQ	FJP	Tue, Apr 18, 2017	49.87	49.88	49.74	49.88
1289	NASDAQ	FJP	Mon, Apr 17, 2017	49.80	49.90	49.72	49.80
1288	NASDAQ	FJP	Thu, Apr 13, 2017	49.65	49.65	49.50	49.56
1287	NASDAQ	FJP	Wed, Apr 12, 2017	49.92	49.96	49.79	49.93
1286	NASDAQ	FJP	Tue, Apr 11, 2017	50.01	50.08	49.83	50.08
1285	NASDAQ	FJP	Mon, Apr 10, 2017	49.94	50.08	49.90	49.96
1284	NASDAQ	FJP	Fri, Apr 7, 2017	50.11	50.20	50.00	50.04
1283	NASDAQ	FJP	Thu, Apr 6, 2017	50.01	50.09	49.96	50.01
1282	NASDAQ	FJP	Wed, Apr 5, 2017	50.64	50.78	50.55	50.55
1281	NASDAQ	FJP	Tue, Apr 4, 2017	50.86	50.99	50.84	50.85
1280	NASDAQ	FJP	Mon, Apr 3, 2017	51.02	51.24	50.96	51.24
1279	NASDAQ	FJP	Fri, Mar 31, 2017	50.82	51.00	50.79	50.94
1278	NASDAQ	FJP	Thu, Mar 30, 2017	51.36	51.37	51.31	51.37
1277	NASDAQ	FJP	Wed, Mar 29, 2017	51.56	51.68	51.56	51.62
1276	NASDAQ	FJP	Tue, Mar 28, 2017	51.49	51.69	51.49	51.69
1275	NASDAQ	FJP	Mon, Mar 27, 2017	50.91	51.20	50.91	51.19
1274	NASDAQ	FJP	Fri, Mar 24, 2017	51.18	51.32	51.18	51.18
1273	NASDAQ	FJP	Thu, Mar 23, 2017	50.76	51.00	50.76	50.87
1272	NASDAQ	FJP	Wed, Mar 22, 2017	50.75	50.86	50.68	50.86
1271	NASDAQ	FJP	Tue, Mar 21, 2017	51.47	51.54	51.03	51.05
1270	NASDAQ	FJP	Mon, Mar 20, 2017	51.41	51.52	51.31	51.43
1269	NASDAQ	FJP	Fri, Mar 17, 2017	51.28	51.44	51.24	51.37
1268	NASDAQ	FJP	Thu, Mar 16, 2017	51.69	51.70	51.36	51.36
1267	NASDAQ	FJP	Wed, Mar 15, 2017	50.75	51.32	50.74	51.23
1266	NASDAQ	FJP	Tue, Mar 14, 2017	50.93	50.96	50.85	50.92
1265	NASDAQ	FJP	Mon, Mar 13, 2017	50.97	51.10	50.97	51.10
1264	NASDAQ	FJP	Fri, Mar 10, 2017	50.66	50.79	50.66	50.75
1263	NASDAQ	FJP	Thu, Mar 9, 2017	50.50	50.54	50.36	50.41
1262	NASDAQ	FJP	Wed, Mar 8, 2017	50.42	50.45	50.30	50.35
1261	NASDAQ	FJP	Tue, Mar 7, 2017	50.39	50.57	50.39	50.54
1260	NASDAQ	FJP	Mon, Mar 6, 2017	50.46	50.46	50.35	50.45
1259	NASDAQ	FJP	Fri, Mar 3, 2017	50.41	50.58	50.38	50.51
1258	NASDAQ	FJP	Thu, Mar 2, 2017	50.66	50.69	50.46	50.53
1257	NASDAQ	FJP	Wed, Mar 1, 2017	50.72	50.98	50.72	50.94
1256	NASDAQ	FJP	Tue, Feb 28, 2017	50.36	50.38	50.18	50.18
1255	NASDAQ	FJP	Mon, Feb 27, 2017	50.14	50.24	50.10	50.24
1254	NASDAQ	FJP	Fri, Feb 24, 2017	50.34	50.49	50.31	50.49
1253	NASDAQ	FJP	Thu, Feb 23, 2017	50.69	50.85	50.67	50.77
1252	NASDAQ	FJP	Wed, Feb 22, 2017	50.58	50.76	50.57	50.76
1251	NASDAQ	FJP	Tue, Feb 21, 2017	50.60	50.77	50.60	50.75
1250	NASDAQ	FJP	Fri, Feb 17, 2017	49.91	50.11	49.79	50.11
1249	NASDAQ	FJP	Thu, Feb 16, 2017	49.91	50.07	49.85	50.07
1248	NASDAQ	FJP	Wed, Feb 15, 2017	49.68	49.93	49.68	49.86
1247	NASDAQ	FJP	Tue, Feb 14, 2017	49.87	50.09	49.81	50.09
1246	NASDAQ	FJP	Mon, Feb 13, 2017	49.87	50.04	49.87	49.99
1245	NASDAQ	FJP	Fri, Feb 10, 2017	49.80	49.87	49.71	49.77
1244	NASDAQ	FJP	Thu, Feb 9, 2017	49.40	49.56	49.27	49.51
1243	NASDAQ	FJP	Wed, Feb 8, 2017	49.55	49.74	49.55	49.64
1242	NASDAQ	FJP	Tue, Feb 7, 2017	49.35	49.48	49.18	49.47
1241	NASDAQ	FJP	Mon, Feb 6, 2017	49.15	49.44	49.15	49.38
1240	NASDAQ	FJP	Fri, Feb 3, 2017	49.34	49.42	49.34	49.35
1239	NASDAQ	FJP	Thu, Feb 2, 2017	49.43	49.50	49.33	49.43
1238	NASDAQ	FJP	Wed, Feb 1, 2017	49.62	49.73	49.49	49.69
1237	NASDAQ	FJP	Tue, Jan 31, 2017	49.09	49.14	48.87	49.06
1236	NASDAQ	FJP	Mon, Jan 30, 2017	49.33	49.50	49.25	49.35
1235	NASDAQ	FJP	Fri, Jan 27, 2017	49.76	49.76	49.58	49.59
1234	NASDAQ	FJP	Thu, Jan 26, 2017	50.29	50.34	50.13	50.17
1233	NASDAQ	FJP	Wed, Jan 25, 2017	49.65	50.01	49.65	50.01
1232	NASDAQ	FJP	Tue, Jan 24, 2017	49.20	49.36	49.08	49.36
1231	NASDAQ	FJP	Mon, Jan 23, 2017	49.18	49.39	49.13	49.32
1230	NASDAQ	FJP	Fri, Jan 20, 2017	49.26	49.43	49.14	49.14
1229	NASDAQ	FJP	Thu, Jan 19, 2017	48.85	48.92	48.60	48.60
1228	NASDAQ	FJP	Wed, Jan 18, 2017	48.82	48.90	48.65	48.69
1227	NASDAQ	FJP	Tue, Jan 17, 2017	48.83	48.91	48.65	48.71
1226	NASDAQ	FJP	Fri, Jan 13, 2017	49.24	49.38	49.24	49.35
1225	NASDAQ	FJP	Thu, Jan 12, 2017	49.11	49.13	48.88	49.13
1224	NASDAQ	FJP	Wed, Jan 11, 2017	49.03	49.26	49.03	49.26
1223	NASDAQ	FJP	Tue, Jan 10, 2017	49.00	49.14	48.99	49.05
1222	NASDAQ	FJP	Mon, Jan 9, 2017	49.14	49.20	49.04	49.19
1221	NASDAQ	FJP	Fri, Jan 6, 2017	49.20	49.20	49.05	49.13
1220	NASDAQ	FJP	Thu, Jan 5, 2017	49.20	49.39	49.20	49.30
1219	NASDAQ	FJP	Wed, Jan 4, 2017	48.79	49.00	48.79	48.90
1218	NASDAQ	FJP	Tue, Jan 3, 2017	47.93	47.93	47.76	47.90
1217	NASDAQ	FJP	Fri, Dec 30, 2016	47.84	47.84	47.59	47.59
1216	NASDAQ	FJP	Thu, Dec 29, 2016	47.70	47.70	47.52	47.52
1215	NASDAQ	FJP	Wed, Dec 28, 2016	48.25	48.25	48.16	48.21
1214	NASDAQ	FJP	Tue, Dec 27, 2016	47.97	48.04	47.77	47.92
1213	NASDAQ	FJP	Fri, Dec 23, 2016	47.97	48.09	47.96	48.06
1212	NASDAQ	FJP	Thu, Dec 22, 2016	47.94	47.94	47.86	47.88
1211	NASDAQ	FJP	Wed, Dec 21, 2016	47.90	48.04	47.79	47.84
1210	NASDAQ	FJP	Tue, Dec 20, 2016	48.72	48.81	48.65	48.68
1209	NASDAQ	FJP	Mon, Dec 19, 2016	48.40	48.65	48.40	48.50
1208	NASDAQ	FJP	Fri, Dec 16, 2016	48.16	48.16	47.97	48.00
1207	NASDAQ	FJP	Thu, Dec 15, 2016	48.20	48.26	48.03	48.20
1206	NASDAQ	FJP	Wed, Dec 14, 2016	48.72	48.72	48.07	48.08
1205	NASDAQ	FJP	Tue, Dec 13, 2016	48.73	48.92	48.73	48.88
1204	NASDAQ	FJP	Mon, Dec 12, 2016	48.47	48.47	48.20	48.29
1203	NASDAQ	FJP	Fri, Dec 9, 2016	48.43	48.47	48.41	48.47
1202	NASDAQ	FJP	Thu, Dec 8, 2016	48.49	48.57	48.48	48.55
1201	NASDAQ	FJP	Wed, Dec 7, 2016	47.52	47.91	47.52	47.91
1200	NASDAQ	FJP	Tue, Dec 6, 2016	47.18	47.38	47.14	47.38
1199	NASDAQ	FJP	Mon, Dec 5, 2016	47.12	47.32	47.07	47.19
1198	NASDAQ	FJP	Fri, Dec 2, 2016	47.03	47.10	46.99	47.05
1197	NASDAQ	FJP	Thu, Dec 1, 2016	47.42	47.42	47.23	47.23
1196	NASDAQ	FJP	Wed, Nov 30, 2016	47.93	47.93	47.62	47.64
1195	NASDAQ	FJP	Tue, Nov 29, 2016	47.77	48.06	47.73	47.86
1194	NASDAQ	FJP	Mon, Nov 28, 2016	47.79	47.91	47.76	47.91
1193	NASDAQ	FJP	Fri, Nov 25, 2016	47.51	47.51	47.37	47.50
1192	NASDAQ	FJP	Wed, Nov 23, 2016	47.57	47.86	47.55	47.86
1191	NASDAQ	FJP	Tue, Nov 22, 2016	47.92	47.98	47.75	47.96
1190	NASDAQ	FJP	Mon, Nov 21, 2016	47.59	47.81	47.53	47.81
1189	NASDAQ	FJP	Fri, Nov 18, 2016	47.76	47.84	47.57	47.61
1188	NASDAQ	FJP	Thu, Nov 17, 2016	47.80	48.33	47.80	48.33
1187	NASDAQ	FJP	Wed, Nov 16, 2016	47.75	47.82	47.61	47.61
1186	NASDAQ	FJP	Tue, Nov 15, 2016	47.86	48.12	47.86	48.10
1185	NASDAQ	FJP	Mon, Nov 14, 2016	48.00	48.09	47.85	48.01
1184	NASDAQ	FJP	Fri, Nov 11, 2016	47.82	47.88	47.65	47.82
1183	NASDAQ	FJP	Thu, Nov 10, 2016	48.57	48.80	48.21	48.63
1182	NASDAQ	FJP	Wed, Nov 9, 2016	48.74	49.36	48.74	49.03
1181	NASDAQ	FJP	Tue, Nov 8, 2016	49.11	49.45	49.11	49.23
1180	NASDAQ	FJP	Mon, Nov 7, 2016	49.29	49.35	49.26	49.33
1179	NASDAQ	FJP	Fri, Nov 4, 2016	49.19	49.32	49.08	49.10
1178	NASDAQ	FJP	Thu, Nov 3, 2016	49.66	49.66	49.55	49.58
1177	NASDAQ	FJP	Wed, Nov 2, 2016	49.65	49.78	49.45	49.45
1176	NASDAQ	FJP	Tue, Nov 1, 2016	50.02	50.07	49.61	49.86
1175	NASDAQ	FJP	Mon, Oct 31, 2016	49.84	50.00	49.84	49.94
1174	NASDAQ	FJP	Fri, Oct 28, 2016	49.70	49.88	49.70	49.88
1173	NASDAQ	FJP	Thu, Oct 27, 2016	49.93	49.93	49.84	49.84
1172	NASDAQ	FJP	Wed, Oct 26, 2016	49.90	50.03	49.90	49.94
1171	NASDAQ	FJP	Tue, Oct 25, 2016	49.76	50.00	49.71	50.00
1170	NASDAQ	FJP	Mon, Oct 24, 2016	49.82	49.85	49.76	49.85
1169	NASDAQ	FJP	Fri, Oct 21, 2016	49.54	49.54	49.53	49.54
1168	NASDAQ	FJP	Thu, Oct 20, 2016	49.54	49.71	49.44	49.70
1167	NASDAQ	FJP	Wed, Oct 19, 2016	49.61	49.61	49.41	49.41
1166	NASDAQ	FJP	Tue, Oct 18, 2016	49.05	49.15	49.02	49.02
1165	NASDAQ	FJP	Mon, Oct 17, 2016	48.68	48.68	48.50	48.54
1164	NASDAQ	FJP	Fri, Oct 14, 2016	48.68	48.68	48.53	48.57
1163	NASDAQ	FJP	Thu, Oct 13, 2016	48.48	48.68	48.48	48.62
1162	NASDAQ	FJP	Wed, Oct 12, 2016	48.54	48.54	48.37	48.45
1161	NASDAQ	FJP	Tue, Oct 11, 2016	48.97	48.97	48.65	48.66
1160	NASDAQ	FJP	Mon, Oct 10, 2016	49.12	49.12	48.97	49.00
1159	NASDAQ	FJP	Fri, Oct 7, 2016	48.84	48.87	48.65	48.84
1158	NASDAQ	FJP	Thu, Oct 6, 2016	48.80	48.87	48.76	48.77
1157	NASDAQ	FJP	Wed, Oct 5, 2016	48.98	49.16	48.98	49.10
1156	NASDAQ	FJP	Tue, Oct 4, 2016	49.39	49.40	48.90	48.91
1155	NASDAQ	FJP	Mon, Oct 3, 2016	49.14	49.26	49.14	49.24
1154	NASDAQ	FJP	Fri, Sep 30, 2016	49.26	49.35	49.04	49.29
1153	NASDAQ	FJP	Thu, Sep 29, 2016	49.56	49.58	49.31	49.38
1152	NASDAQ	FJP	Wed, Sep 28, 2016	49.82	49.90	49.66	49.88
1151	NASDAQ	FJP	Tue, Sep 27, 2016	49.47	49.57	49.40	49.53
1150	NASDAQ	FJP	Mon, Sep 26, 2016	48.62	48.66	48.50	48.61
1149	NASDAQ	FJP	Fri, Sep 23, 2016	49.10	49.16	48.94	48.96
1148	NASDAQ	FJP	Thu, Sep 22, 2016	49.62	49.62	49.35	49.37
1147	NASDAQ	FJP	Wed, Sep 21, 2016	48.85	48.92	48.57	48.88
1146	NASDAQ	FJP	Tue, Sep 20, 2016	47.60	47.62	47.54	47.54
1145	NASDAQ	FJP	Mon, Sep 19, 2016	46.92	46.99	46.81	46.83
1144	NASDAQ	FJP	Fri, Sep 16, 2016	46.67	46.67	46.53	46.56
1143	NASDAQ	FJP	Thu, Sep 15, 2016	46.78	47.25	46.78	47.15
1142	NASDAQ	FJP	Wed, Sep 14, 2016	46.85	46.85	46.66	46.81
1141	NASDAQ	FJP	Tue, Sep 13, 2016	47.38	47.38	46.91	47.07
1140	NASDAQ	FJP	Mon, Sep 12, 2016	47.35	47.78	47.35	47.78
1139	NASDAQ	FJP	Fri, Sep 9, 2016	47.74	47.74	47.39	47.39
1138	NASDAQ	FJP	Thu, Sep 8, 2016	48.31	48.31	47.99	48.08
1137	NASDAQ	FJP	Wed, Sep 7, 2016	48.41	48.52	48.24	48.31
1136	NASDAQ	FJP	Tue, Sep 6, 2016	47.50	47.93	47.45	47.90
1135	NASDAQ	FJP	Fri, Sep 2, 2016	47.04	47.07	46.83	47.03
1134	NASDAQ	FJP	Thu, Sep 1, 2016	46.87	46.94	46.73	46.90
1133	NASDAQ	FJP	Wed, Aug 31, 2016	46.87	46.87	46.59	46.78
1132	NASDAQ	FJP	Tue, Aug 30, 2016	46.89	46.97	46.84	46.88
1131	NASDAQ	FJP	Mon, Aug 29, 2016	46.83	47.10	46.83	47.02
1130	NASDAQ	FJP	Fri, Aug 26, 2016	47.36	47.36	46.81	46.93
1129	NASDAQ	FJP	Thu, Aug 25, 2016	47.39	47.43	47.34	47.37
1128	NASDAQ	FJP	Wed, Aug 24, 2016	47.55	47.58	47.51	47.55
1127	NASDAQ	FJP	Tue, Aug 23, 2016	47.44	47.56	47.42	47.43
1126	NASDAQ	FJP	Mon, Aug 22, 2016	47.10	47.25	47.10	47.24
1125	NASDAQ	FJP	Fri, Aug 19, 2016	46.64	46.82	46.64	46.78
1124	NASDAQ	FJP	Thu, Aug 18, 2016	46.93	46.93	46.77	46.90
1123	NASDAQ	FJP	Wed, Aug 17, 2016	47.10	47.32	47.00	47.32
1122	NASDAQ	FJP	Tue, Aug 16, 2016	47.39	47.40	47.21	47.23
1121	NASDAQ	FJP	Mon, Aug 15, 2016	47.63	47.75	47.56	47.61
1120	NASDAQ	FJP	Fri, Aug 12, 2016	47.65	47.75	47.64	47.64
1119	NASDAQ	FJP	Thu, Aug 11, 2016	47.40	47.57	47.39	47.48
1118	NASDAQ	FJP	Wed, Aug 10, 2016	47.40	47.40	47.21	47.24
1117	NASDAQ	FJP	Tue, Aug 9, 2016	46.74	46.96	46.74	46.83
1116	NASDAQ	FJP	Mon, Aug 8, 2016	46.29	46.33	46.17	46.28
1115	NASDAQ	FJP	Fri, Aug 5, 2016	46.22	46.30	46.19	46.22
1114	NASDAQ	FJP	Thu, Aug 4, 2016	46.24	46.40	46.23	46.37
1113	NASDAQ	FJP	Wed, Aug 3, 2016	45.82	45.99	45.82	45.99
1112	NASDAQ	FJP	Tue, Aug 2, 2016	46.52	46.52	46.20	46.40
1111	NASDAQ	FJP	Mon, Aug 1, 2016	47.00	47.00	46.79	46.86
1110	NASDAQ	FJP	Fri, Jul 29, 2016	46.92	47.07	46.81	46.93
1109	NASDAQ	FJP	Thu, Jul 28, 2016	46.07	46.34	45.92	46.30
1108	NASDAQ	FJP	Wed, Jul 27, 2016	46.34	46.34	46.11	46.19
1107	NASDAQ	FJP	Tue, Jul 26, 2016	46.16	46.16	46.06	46.09
1106	NASDAQ	FJP	Mon, Jul 25, 2016	46.03	46.03	45.86	45.94
1105	NASDAQ	FJP	Fri, Jul 22, 2016	45.99	46.06	45.96	45.96
1104	NASDAQ	FJP	Thu, Jul 21, 2016	46.12	46.12	45.93	46.08
1103	NASDAQ	FJP	Wed, Jul 20, 2016	46.32	46.48	46.21	46.36
1102	NASDAQ	FJP	Tue, Jul 19, 2016	45.97	45.97	45.82	45.82
1101	NASDAQ	FJP	Mon, Jul 18, 2016	45.88	46.09	45.88	45.93
1100	NASDAQ	FJP	Fri, Jul 15, 2016	45.95	45.98	45.76	45.96
1099	NASDAQ	FJP	Thu, Jul 14, 2016	46.53	46.59	46.48	46.49
1098	NASDAQ	FJP	Wed, Jul 13, 2016	46.60	46.60	46.25	46.43
1097	NASDAQ	FJP	Tue, Jul 12, 2016	46.64	46.71	46.53	46.58
1096	NASDAQ	FJP	Mon, Jul 11, 2016	46.26	46.59	46.26	46.41
1095	NASDAQ	FJP	Fri, Jul 8, 2016	45.05	45.43	45.05	45.40
1094	NASDAQ	FJP	Thu, Jul 7, 2016	45.37	45.41	45.14	45.27
1093	NASDAQ	FJP	Wed, Jul 6, 2016	45.08	45.25	44.83	45.25
1092	NASDAQ	FJP	Tue, Jul 5, 2016	45.47	45.47	45.25	45.27
1091	NASDAQ	FJP	Fri, Jul 1, 2016	45.39	45.52	45.36	45.52
1090	NASDAQ	FJP	Thu, Jun 30, 2016	45.22	45.49	45.14	45.38
1089	NASDAQ	FJP	Wed, Jun 29, 2016	45.77	46.00	45.77	45.86
1088	NASDAQ	FJP	Tue, Jun 28, 2016	45.30	45.48	45.03	45.39
1087	NASDAQ	FJP	Mon, Jun 27, 2016	44.98	45.02	44.24	44.67
1086	NASDAQ	FJP	Fri, Jun 24, 2016	44.44	45.39	44.27	44.80
1085	NASDAQ	FJP	Thu, Jun 23, 2016	46.37	46.61	46.20	46.52
1084	NASDAQ	FJP	Wed, Jun 22, 2016	45.94	46.02	45.59	45.59
1083	NASDAQ	FJP	Tue, Jun 21, 2016	46.54	46.81	46.40	46.40
1082	NASDAQ	FJP	Mon, Jun 20, 2016	46.33	46.54	46.22	46.22
1081	NASDAQ	FJP	Fri, Jun 17, 2016	45.23	45.47	45.02	45.23
1080	NASDAQ	FJP	Thu, Jun 16, 2016	45.01	45.48	44.82	45.32
1079	NASDAQ	FJP	Wed, Jun 15, 2016	45.52	45.79	45.49	45.71
1078	NASDAQ	FJP	Tue, Jun 14, 2016	45.40	45.40	44.96	45.36
1077	NASDAQ	FJP	Mon, Jun 13, 2016	45.59	45.83	45.53	45.53
1076	NASDAQ	FJP	Fri, Jun 10, 2016	46.58	46.58	46.23	46.47
1075	NASDAQ	FJP	Thu, Jun 9, 2016	47.34	47.49	47.23	47.38
1074	NASDAQ	FJP	Wed, Jun 8, 2016	47.74	47.93	47.71	47.73
1073	NASDAQ	FJP	Tue, Jun 7, 2016	47.50	47.69	47.48	47.51
1072	NASDAQ	FJP	Mon, Jun 6, 2016	47.11	47.34	47.08	47.18
1071	NASDAQ	FJP	Fri, Jun 3, 2016	46.42	46.59	46.26	46.58
1070	NASDAQ	FJP	Thu, Jun 2, 2016	46.13	46.21	46.07	46.20
1069	NASDAQ	FJP	Wed, Jun 1, 2016	46.48	46.66	46.45	46.48
1068	NASDAQ	FJP	Tue, May 31, 2016	46.74	46.74	46.52	46.68
1067	NASDAQ	FJP	Fri, May 27, 2016	46.44	46.47	46.29	46.40
1066	NASDAQ	FJP	Thu, May 26, 2016	46.39	46.54	46.30	46.44
1065	NASDAQ	FJP	Wed, May 25, 2016	46.51	46.62	46.46	46.56
1064	NASDAQ	FJP	Tue, May 24, 2016	46.19	46.37	46.19	46.37
1063	NASDAQ	FJP	Mon, May 23, 2016	46.05	46.23	45.99	45.99
1062	NASDAQ	FJP	Fri, May 20, 2016	46.25	46.28	46.05	46.19
1061	NASDAQ	FJP	Thu, May 19, 2016	45.68	45.75	45.53	45.69
1060	NASDAQ	FJP	Wed, May 18, 2016	46.24	46.39	46.00	46.11
1059	NASDAQ	FJP	Tue, May 17, 2016	46.34	46.40	46.05	46.16
1058	NASDAQ	FJP	Mon, May 16, 2016	45.96	46.34	45.96	46.33
1057	NASDAQ	FJP	Fri, May 13, 2016	45.74	45.80	45.54	45.64
1056	NASDAQ	FJP	Thu, May 12, 2016	46.21	46.22	45.82	45.96
1055	NASDAQ	FJP	Wed, May 11, 2016	46.14	46.14	45.71	45.74
1054	NASDAQ	FJP	Tue, May 10, 2016	46.02	46.62	46.02	46.59
1053	NASDAQ	FJP	Mon, May 9, 2016	45.60	45.69	45.32	45.33
1052	NASDAQ	FJP	Fri, May 6, 2016	45.06	45.50	45.06	45.34
1051	NASDAQ	FJP	Thu, May 5, 2016	44.94	45.17	44.87	45.17
1050	NASDAQ	FJP	Wed, May 4, 2016	44.87	45.01	44.63	44.80
1049	NASDAQ	FJP	Tue, May 3, 2016	45.37	45.37	45.03	45.07
1048	NASDAQ	FJP	Mon, May 2, 2016	45.44	45.84	45.44	45.55
1047	NASDAQ	FJP	Fri, Apr 29, 2016	45.16	45.23	44.72	44.99
1046	NASDAQ	FJP	Thu, Apr 28, 2016	46.06	46.10	45.04	45.19
1045	NASDAQ	FJP	Wed, Apr 27, 2016	46.84	47.17	46.83	47.11
1044	NASDAQ	FJP	Tue, Apr 26, 2016	46.94	47.03	46.78	46.97
1043	NASDAQ	FJP	Mon, Apr 25, 2016	47.19	47.19	47.03	47.13
1042	NASDAQ	FJP	Fri, Apr 22, 2016	47.53	47.81	47.53	47.73
1041	NASDAQ	FJP	Thu, Apr 21, 2016	47.85	47.93	47.55	47.67
1040	NASDAQ	FJP	Wed, Apr 20, 2016	47.57	48.16	47.57	47.87
1039	NASDAQ	FJP	Tue, Apr 19, 2016	47.51	47.71	47.47	47.50
1038	NASDAQ	FJP	Mon, Apr 18, 2016	46.28	47.01	46.28	46.88
1037	NASDAQ	FJP	Fri, Apr 15, 2016	46.53	46.57	46.37	46.48
1036	NASDAQ	FJP	Thu, Apr 14, 2016	46.77	47.00	46.73	46.73
1035	NASDAQ	FJP	Wed, Apr 13, 2016	46.36	46.72	46.36	46.58
1034	NASDAQ	FJP	Tue, Apr 12, 2016	45.17	45.71	45.10	45.39
1033	NASDAQ	FJP	Mon, Apr 11, 2016	44.70	45.02	44.54	44.54
1032	NASDAQ	FJP	Fri, Apr 8, 2016	44.64	44.87	44.64	44.76
1031	NASDAQ	FJP	Thu, Apr 7, 2016	43.74	43.80	43.33	43.41
1030	NASDAQ	FJP	Wed, Apr 6, 2016	43.09	43.67	43.09	43.67
1029	NASDAQ	FJP	Tue, Apr 5, 2016	43.89	43.89	43.89	43.03
1028	NASDAQ	FJP	Mon, Apr 4, 2016	43.98	44.07	43.80	43.89
1027	NASDAQ	FJP	Fri, Apr 1, 2016	43.93	44.15	43.68	44.02
1026	NASDAQ	FJP	Thu, Mar 31, 2016	45.50	45.50	45.23	46.10
1025	NASDAQ	FJP	Wed, Mar 30, 2016	46.24	46.37	46.05	46.10
1024	NASDAQ	FJP	Tue, Mar 29, 2016	45.79	45.97	45.69	45.97
1023	NASDAQ	FJP	Mon, Mar 28, 2016	45.38	45.77	45.38	45.46
1022	NASDAQ	FJP	Thu, Mar 24, 2016	44.48	44.70	44.48	44.74
1021	NASDAQ	FJP	Wed, Mar 23, 2016	45.41	45.41	45.01	45.03
1020	NASDAQ	FJP	Tue, Mar 22, 2016	45.25	45.50	45.25	45.50
1019	NASDAQ	FJP	Mon, Mar 21, 2016	45.03	45.15	44.97	45.03
1018	NASDAQ	FJP	Fri, Mar 18, 2016	44.83	45.04	44.78	44.89
1017	NASDAQ	FJP	Thu, Mar 17, 2016	44.64	45.10	44.64	45.05
1016	NASDAQ	FJP	Wed, Mar 16, 2016	44.50	44.81	44.36	44.76
1015	NASDAQ	FJP	Tue, Mar 15, 2016	45.26	45.26	45.26	44.72
1014	NASDAQ	FJP	Mon, Mar 14, 2016	44.95	45.26	44.95	45.17
1013	NASDAQ	FJP	Fri, Mar 11, 2016	44.48	44.97	44.48	44.97
1012	NASDAQ	FJP	Thu, Mar 10, 2016	44.22	44.44	43.52	43.86
1011	NASDAQ	FJP	Wed, Mar 9, 2016	44.20	44.20	44.20	43.86
1010	NASDAQ	FJP	Tue, Mar 8, 2016	44.14	44.44	44.10	44.65
1009	NASDAQ	FJP	Mon, Mar 7, 2016	44.62	44.80	44.52	44.65
1008	NASDAQ	FJP	Fri, Mar 4, 2016	45.27	45.27	44.91	45.13
1007	NASDAQ	FJP	Thu, Mar 3, 2016	44.14	44.14	44.14	44.26
1006	NASDAQ	FJP	Wed, Mar 2, 2016	43.87	44.14	43.82	43.87
1005	NASDAQ	FJP	Tue, Mar 1, 2016	43.05	43.40	42.90	42.58
1004	NASDAQ	FJP	Mon, Feb 29, 2016	42.85	42.85	42.48	43.07
1003	NASDAQ	FJP	Fri, Feb 26, 2016	43.51	43.51	43.20	43.07
1002	NASDAQ	FJP	Thu, Feb 25, 2016	42.90	43.22	42.90	43.18
1001	NASDAQ	FJP	Wed, Feb 24, 2016	42.14	42.48	41.68	42.38
1000	NASDAQ	FJP	Tue, Feb 23, 2016	42.60	42.60	42.10	42.10
999	NASDAQ	FJP	Mon, Feb 22, 2016	42.68	42.89	42.56	42.83
998	NASDAQ	FJP	Fri, Feb 19, 2016	42.05	42.07	41.76	41.95
997	NASDAQ	FJP	Thu, Feb 18, 2016	42.79	42.79	41.95	42.14
996	NASDAQ	FJP	Wed, Feb 17, 2016	42.11	42.29	41.98	42.13
995	NASDAQ	FJP	Tue, Feb 16, 2016	41.19	41.51	41.19	41.48
994	NASDAQ	FJP	Fri, Feb 12, 2016	39.89	40.48	39.50	40.37
993	NASDAQ	FJP	Thu, Feb 11, 2016	40.25	40.39	40.01	40.18
992	NASDAQ	FJP	Wed, Feb 10, 2016	41.47	41.61	40.86	40.93
991	NASDAQ	FJP	Tue, Feb 9, 2016	41.83	42.15	41.68	42.06
990	NASDAQ	FJP	Mon, Feb 8, 2016	42.87	43.01	42.32	42.91
989	NASDAQ	FJP	Fri, Feb 5, 2016	43.31	43.31	42.60	42.78
988	NASDAQ	FJP	Thu, Feb 4, 2016	43.52	43.83	43.37	43.53
987	NASDAQ	FJP	Wed, Feb 3, 2016	44.25	44.25	43.23	43.87
986	NASDAQ	FJP	Tue, Feb 2, 2016	44.92	45.14	44.47	44.74
985	NASDAQ	FJP	Mon, Feb 1, 2016	45.03	45.67	45.03	45.60
984	NASDAQ	FJP	Fri, Jan 29, 2016	44.18	45.29	44.16	45.10
983	NASDAQ	FJP	Thu, Jan 28, 2016	43.84	43.90	43.30	43.67
982	NASDAQ	FJP	Wed, Jan 27, 2016	43.45	44.18	43.28	43.52
981	NASDAQ	FJP	Tue, Jan 26, 2016	43.06	43.35	42.93	43.17
980	NASDAQ	FJP	Mon, Jan 25, 2016	43.07	43.09	42.71	42.71
979	NASDAQ	FJP	Fri, Jan 22, 2016	42.39	43.40	42.39	43.20
978	NASDAQ	FJP	Thu, Jan 21, 2016	40.82	41.74	40.82	41.53
977	NASDAQ	FJP	Wed, Jan 20, 2016	42.05	42.05	40.97	41.74
976	NASDAQ	FJP	Tue, Jan 19, 2016	43.48	43.62	42.99	43.37
975	NASDAQ	FJP	Fri, Jan 15, 2016	42.94	43.26	42.82	43.15
974	NASDAQ	FJP	Thu, Jan 14, 2016	43.67	44.34	43.67	44.29
973	NASDAQ	FJP	Wed, Jan 13, 2016	44.55	44.64	43.80	43.88
972	NASDAQ	FJP	Tue, Jan 12, 2016	44.04	44.32	43.84	44.22
971	NASDAQ	FJP	Mon, Jan 11, 2016	44.43	44.52	44.02	44.52
970	NASDAQ	FJP	Fri, Jan 8, 2016	45.14	45.14	44.27	44.29
969	NASDAQ	FJP	Thu, Jan 7, 2016	45.07	45.50	45.04	45.06
968	NASDAQ	FJP	Wed, Jan 6, 2016	45.86	46.00	45.64	45.94
967	NASDAQ	FJP	Tue, Jan 5, 2016	46.64	46.86	46.62	46.85
966	NASDAQ	FJP	Mon, Jan 4, 2016	46.47	46.47	43.06	46.21
965	NASDAQ	FJP	Thu, Dec 31, 2015	47.30	47.48	47.09	47.16
964	NASDAQ	FJP	Wed, Dec 30, 2015	47.74	47.76	47.49	47.49
963	NASDAQ	FJP	Tue, Dec 29, 2015	47.93	48.10	47.79	47.93
962	NASDAQ	FJP	Mon, Dec 28, 2015	47.08	47.32	47.00	47.24
961	NASDAQ	FJP	Thu, Dec 24, 2015	47.14	47.15	46.89	47.03
960	NASDAQ	FJP	Wed, Dec 23, 2015	47.60	47.72	47.53	47.67
959	NASDAQ	FJP	Tue, Dec 22, 2015	46.95	47.42	46.89	47.38
958	NASDAQ	FJP	Mon, Dec 21, 2015	47.25	47.25	46.67	46.95
957	NASDAQ	FJP	Fri, Dec 18, 2015	47.19	47.19	46.75	46.77
956	NASDAQ	FJP	Thu, Dec 17, 2015	48.12	48.12	47.77	47.90
955	NASDAQ	FJP	Wed, Dec 16, 2015	47.67	48.20	47.47	47.93
954	NASDAQ	FJP	Tue, Dec 15, 2015	47.38	47.46	47.17	47.28
953	NASDAQ	FJP	Mon, Dec 14, 2015	47.06	47.06	47.06	47.06
952	NASDAQ	FJP	Fri, Dec 11, 2015	47.35	47.35	46.89	47.06
951	NASDAQ	FJP	Thu, Dec 10, 2015	47.91	48.09	47.80	47.80
950	NASDAQ	FJP	Wed, Dec 9, 2015	47.84	48.18	47.39	47.57
949	NASDAQ	FJP	Tue, Dec 8, 2015	48.15	48.29	47.99	48.29
948	NASDAQ	FJP	Mon, Dec 7, 2015	48.91	48.91	48.65	48.91
947	NASDAQ	FJP	Fri, Dec 4, 2015	48.51	49.08	48.51	48.99
946	NASDAQ	FJP	Thu, Dec 3, 2015	48.89	49.00	48.30	48.86
945	NASDAQ	FJP	Wed, Dec 2, 2015	49.35	49.52	49.02	49.06
944	NASDAQ	FJP	Tue, Dec 1, 2015	49.62	49.72	49.51	49.60
943	NASDAQ	FJP	Mon, Nov 30, 2015	49.03	49.03	48.79	48.98
942	NASDAQ	FJP	Fri, Nov 27, 2015	49.35	49.35	49.12	49.21
941	NASDAQ	FJP	Wed, Nov 25, 2015	49.48	49.51	49.36	49.40
940	NASDAQ	FJP	Tue, Nov 24, 2015	49.37	49.56	49.19	49.49
939	NASDAQ	FJP	Mon, Nov 23, 2015	49.16	49.25	49.01	49.12
938	NASDAQ	FJP	Fri, Nov 20, 2015	49.01	49.36	49.01	49.16
937	NASDAQ	FJP	Thu, Nov 19, 2015	48.99	49.03	48.81	48.96
936	NASDAQ	FJP	Wed, Nov 18, 2015	48.63	48.92	48.47	48.77
935	NASDAQ	FJP	Tue, Nov 17, 2015	48.73	48.97	48.61	48.75
934	NASDAQ	FJP	Mon, Nov 16, 2015	48.07	48.55	48.07	48.49
933	NASDAQ	FJP	Fri, Nov 13, 2015	48.31	48.31	47.98	47.98
932	NASDAQ	FJP	Thu, Nov 12, 2015	48.55	48.55	48.17	48.17
931	NASDAQ	FJP	Wed, Nov 11, 2015	48.97	49.06	48.72	48.80
930	NASDAQ	FJP	Tue, Nov 10, 2015	48.40	48.43	48.16	48.43
929	NASDAQ	FJP	Mon, Nov 9, 2015	48.10	48.21	47.81	48.11
928	NASDAQ	FJP	Fri, Nov 6, 2015	48.25	48.35	48.06	48.16
927	NASDAQ	FJP	Thu, Nov 5, 2015	48.31	48.63	48.30	48.38
926	NASDAQ	FJP	Wed, Nov 4, 2015	48.28	48.28	47.89	48.04
925	NASDAQ	FJP	Tue, Nov 3, 2015	48.41	48.57	48.22	48.38
924	NASDAQ	FJP	Mon, Nov 2, 2015	48.08	48.48	47.98	48.48
923	NASDAQ	FJP	Fri, Oct 30, 2015	48.06	48.26	47.80	47.80
922	NASDAQ	FJP	Thu, Oct 29, 2015	48.29	48.29	48.03	48.19
921	NASDAQ	FJP	Wed, Oct 28, 2015	48.56	48.65	48.07	48.65
920	NASDAQ	FJP	Tue, Oct 27, 2015	48.31	48.31	48.12	48.26
919	NASDAQ	FJP	Mon, Oct 26, 2015	48.71	48.82	48.60	48.77
918	NASDAQ	FJP	Fri, Oct 23, 2015	48.76	48.91	48.45	48.71
917	NASDAQ	FJP	Thu, Oct 22, 2015	48.13	48.58	48.06	48.49
916	NASDAQ	FJP	Wed, Oct 21, 2015	47.76	48.08	47.70	47.86
915	NASDAQ	FJP	Tue, Oct 20, 2015	47.34	47.34	47.04	47.29
914	NASDAQ	FJP	Mon, Oct 19, 2015	47.63	47.74	47.46	47.74
913	NASDAQ	FJP	Fri, Oct 16, 2015	47.80	48.01	47.58	47.99
912	NASDAQ	FJP	Thu, Oct 15, 2015	47.29	47.98	47.29	47.90
911	NASDAQ	FJP	Wed, Oct 14, 2015	47.15	47.15	46.59	46.78
910	NASDAQ	FJP	Tue, Oct 13, 2015	47.32	47.70	47.32	47.33
909	NASDAQ	FJP	Mon, Oct 12, 2015	47.55	47.75	47.46	47.58
908	NASDAQ	FJP	Fri, Oct 9, 2015	47.49	47.92	47.45	47.54
907	NASDAQ	FJP	Thu, Oct 8, 2015	47.07	47.36	46.85	47.11
906	NASDAQ	FJP	Wed, Oct 7, 2015	47.26	47.32	46.94	47.09
905	NASDAQ	FJP	Tue, Oct 6, 2015	46.75	46.81	46.48	46.60
904	NASDAQ	FJP	Mon, Oct 5, 2015	46.57	47.04	46.57	47.03
903	NASDAQ	FJP	Fri, Oct 2, 2015	44.64	45.68	44.64	45.68
902	NASDAQ	FJP	Thu, Oct 1, 2015	45.01	45.01	44.57	44.79
901	NASDAQ	FJP	Wed, Sep 30, 2015	44.32	44.73	44.21	44.69
900	NASDAQ	FJP	Tue, Sep 29, 2015	43.83	43.83	43.43	43.65
899	NASDAQ	FJP	Mon, Sep 28, 2015	45.11	45.11	44.25	44.41
898	NASDAQ	FJP	Fri, Sep 25, 2015	45.30	45.68	45.02	45.23
897	NASDAQ	FJP	Thu, Sep 24, 2015	44.24	44.28	43.85	44.27
896	NASDAQ	FJP	Wed, Sep 23, 2015	44.76	44.87	44.38	44.66
895	NASDAQ	FJP	Tue, Sep 22, 2015	44.54	44.67	44.23	44.50
894	NASDAQ	FJP	Mon, Sep 21, 2015	45.18	45.53	45.03	45.25
893	NASDAQ	FJP	Fri, Sep 18, 2015	45.43	45.48	45.03	45.12
892	NASDAQ	FJP	Thu, Sep 17, 2015	46.29	47.03	46.29	46.66
891	NASDAQ	FJP	Wed, Sep 16, 2015	46.35	46.44	46.11	46.34
890	NASDAQ	FJP	Tue, Sep 15, 2015	45.58	46.25	45.58	46.24
889	NASDAQ	FJP	Mon, Sep 14, 2015	45.59	45.76	45.41	45.75
888	NASDAQ	FJP	Fri, Sep 11, 2015	45.28	45.63	45.18	45.59
887	NASDAQ	FJP	Thu, Sep 10, 2015	45.60	45.60	45.34	45.51
886	NASDAQ	FJP	Wed, Sep 9, 2015	46.07	46.14	45.31	45.51
885	NASDAQ	FJP	Tue, Sep 8, 2015	44.39	45.23	44.39	45.19
884	NASDAQ	FJP	Fri, Sep 4, 2015	44.81	44.84	44.35	44.71
883	NASDAQ	FJP	Thu, Sep 3, 2015	45.83	46.33	45.83	46.16
882	NASDAQ	FJP	Wed, Sep 2, 2015	45.27	45.61	44.95	45.44
881	NASDAQ	FJP	Tue, Sep 1, 2015	45.53	45.53	44.77	44.85
880	NASDAQ	FJP	Mon, Aug 31, 2015	47.61	47.61	47.08	47.10
879	NASDAQ	FJP	Fri, Aug 28, 2015	47.65	48.00	47.61	47.79
878	NASDAQ	FJP	Thu, Aug 27, 2015	47.32	47.98	47.06	47.47
877	NASDAQ	FJP	Wed, Aug 26, 2015	46.26	46.85	45.61	46.63
876	NASDAQ	FJP	Tue, Aug 25, 2015	45.13	46.72	44.50	45.13
875	NASDAQ	FJP	Mon, Aug 24, 2015	44.43	45.25	42.17	44.32
874	NASDAQ	FJP	Fri, Aug 21, 2015	47.63	47.89	46.13	46.13
873	NASDAQ	FJP	Thu, Aug 20, 2015	48.76	48.76	47.82	47.89
872	NASDAQ	FJP	Wed, Aug 19, 2015	49.57	49.65	49.33	49.43
871	NASDAQ	FJP	Tue, Aug 18, 2015	50.45	50.45	50.18	50.20
870	NASDAQ	FJP	Mon, Aug 17, 2015	50.28	50.62	50.24	50.51
869	NASDAQ	FJP	Fri, Aug 14, 2015	50.28	50.47	50.18	50.39
868	NASDAQ	FJP	Thu, Aug 13, 2015	49.90	50.35	49.90	50.10
867	NASDAQ	FJP	Wed, Aug 12, 2015	49.60	49.74	48.91	49.51
866	NASDAQ	FJP	Tue, Aug 11, 2015	50.41	50.41	49.97	50.20
865	NASDAQ	FJP	Mon, Aug 10, 2015	50.77	51.22	50.77	51.06
864	NASDAQ	FJP	Fri, Aug 7, 2015	50.33	50.65	50.31	50.56
863	NASDAQ	FJP	Thu, Aug 6, 2015	50.68	50.68	50.21	50.40
862	NASDAQ	FJP	Wed, Aug 5, 2015	50.58	50.77	50.48	50.48
861	NASDAQ	FJP	Tue, Aug 4, 2015	50.44	50.53	50.21	50.40
860	NASDAQ	FJP	Mon, Aug 3, 2015	50.48	50.56	50.13	50.32
859	NASDAQ	FJP	Fri, Jul 31, 2015	50.49	50.66	50.39	50.43
858	NASDAQ	FJP	Thu, Jul 30, 2015	50.08	50.30	49.73	50.13
857	NASDAQ	FJP	Wed, Jul 29, 2015	49.87	50.23	49.56	49.97
856	NASDAQ	FJP	Tue, Jul 28, 2015	49.37	49.90	49.21	49.69
855	NASDAQ	FJP	Mon, Jul 27, 2015	49.56	49.56	49.06	49.20
854	NASDAQ	FJP	Fri, Jul 24, 2015	50.30	50.30	49.73	49.77
853	NASDAQ	FJP	Thu, Jul 23, 2015	50.41	50.51	50.10	50.20
852	NASDAQ	FJP	Wed, Jul 22, 2015	49.97	50.66	49.97	50.41
851	NASDAQ	FJP	Tue, Jul 21, 2015	50.43	50.43	50.06	50.36
850	NASDAQ	FJP	Mon, Jul 20, 2015	50.41	50.56	50.19	50.39
849	NASDAQ	FJP	Fri, Jul 17, 2015	50.18	50.45	50.18	50.31
848	NASDAQ	FJP	Thu, Jul 16, 2015	50.32	50.61	50.17	50.25
847	NASDAQ	FJP	Wed, Jul 15, 2015	50.08	50.21	49.65	50.07
846	NASDAQ	FJP	Mon, Jul 13, 2015	49.29	49.83	49.29	49.67
845	NASDAQ	FJP	Fri, Jul 10, 2015	48.97	49.34	48.89	49.34
844	NASDAQ	FJP	Thu, Jul 9, 2015	48.75	48.89	48.47	48.58
843	NASDAQ	FJP	Wed, Jul 8, 2015	49.70	49.70	47.99	48.13
842	NASDAQ	FJP	Tue, Jul 7, 2015	50.25	50.38	49.76	50.22
841	NASDAQ	FJP	Mon, Jul 6, 2015	50.00	50.38	50.00	50.08
840	NASDAQ	FJP	Thu, Jul 2, 2015	50.45	50.81	50.45	50.62
839	NASDAQ	FJP	Wed, Jul 1, 2015	50.71	50.83	50.57	50.65
838	NASDAQ	FJP	Tue, Jun 30, 2015	50.59	50.59	50.14	50.18
837	NASDAQ	FJP	Mon, Jun 29, 2015	50.68	50.68	49.76	50.07
836	NASDAQ	FJP	Fri, Jun 26, 2015	51.17	51.28	51.02	51.15
835	NASDAQ	FJP	Thu, Jun 25, 2015	51.22	51.35	50.94	51.06
834	NASDAQ	FJP	Wed, Jun 24, 2015	51.29	51.29	50.86	50.98
833	NASDAQ	FJP	Tue, Jun 23, 2015	51.59	51.99	51.59	51.81
832	NASDAQ	FJP	Mon, Jun 22, 2015	51.37	51.62	51.20	51.26
831	NASDAQ	FJP	Fri, Jun 19, 2015	51.22	51.22	50.76	50.86
830	NASDAQ	FJP	Thu, Jun 18, 2015	50.58	50.88	50.40	50.67
829	NASDAQ	FJP	Wed, Jun 17, 2015	50.58	50.70	50.07	50.63
828	NASDAQ	FJP	Tue, Jun 16, 2015	50.86	51.03	50.61	50.97
827	NASDAQ	FJP	Mon, Jun 15, 2015	50.98	51.21	50.64	51.09
826	NASDAQ	FJP	Fri, Jun 12, 2015	51.20	51.24	50.84	51.16
825	NASDAQ	FJP	Thu, Jun 11, 2015	51.33	51.52	51.19	51.31
824	NASDAQ	FJP	Wed, Jun 10, 2015	51.11	51.29	50.91	51.03
823	NASDAQ	FJP	Tue, Jun 9, 2015	50.55	50.57	50.19	50.37
822	NASDAQ	FJP	Mon, Jun 8, 2015	50.86	50.95	50.72	50.88
821	NASDAQ	FJP	Fri, Jun 5, 2015	51.11	51.39	51.01	51.20
820	NASDAQ	FJP	Thu, Jun 4, 2015	51.47	51.67	51.29	51.45
819	NASDAQ	FJP	Wed, Jun 3, 2015	51.55	51.86	51.55	51.85
818	NASDAQ	FJP	Tue, Jun 2, 2015	51.60	51.87	51.42	51.55
817	NASDAQ	FJP	Mon, Jun 1, 2015	54.38	54.38	51.32	51.65
816	NASDAQ	FJP	Fri, May 29, 2015	51.56	51.58	51.21	51.30
815	NASDAQ	FJP	Thu, May 28, 2015	51.62	51.87	51.25	51.86
814	NASDAQ	FJP	Wed, May 27, 2015	51.92	52.14	51.82	52.14
813	NASDAQ	FJP	Tue, May 26, 2015	51.77	52.00	51.48	51.75
812	NASDAQ	FJP	Fri, May 22, 2015	52.53	52.53	52.03	52.24
811	NASDAQ	FJP	Thu, May 21, 2015	52.28	52.28	51.86	52.08
810	NASDAQ	FJP	Wed, May 20, 2015	52.34	52.34	51.86	52.08
809	NASDAQ	FJP	Tue, May 19, 2015	52.11	52.41	51.95	52.03
808	NASDAQ	FJP	Mon, May 18, 2015	52.02	52.09	51.78	51.88
807	NASDAQ	FJP	Fri, May 15, 2015	51.37	51.80	51.37	51.62
806	NASDAQ	FJP	Thu, May 14, 2015	51.40	51.58	51.08	51.41
805	NASDAQ	FJP	Wed, May 13, 2015	51.26	51.60	51.05	51.07
804	NASDAQ	FJP	Tue, May 12, 2015	50.72	50.72	50.25	50.50
803	NASDAQ	FJP	Mon, May 11, 2015	50.84	50.84	50.42	50.48
802	NASDAQ	FJP	Fri, May 8, 2015	50.48	51.11	50.36	51.10
801	NASDAQ	FJP	Thu, May 7, 2015	50.10	50.17	49.82	50.02
800	NASDAQ	FJP	Wed, May 6, 2015	50.36	50.36	49.69	49.98
799	NASDAQ	FJP	Tue, May 5, 2015	50.64	50.81	49.91	49.91
798	NASDAQ	FJP	Mon, May 4, 2015	50.77	50.93	50.69	50.93
797	NASDAQ	FJP	Fri, May 1, 2015	50.36	50.87	50.32	50.61
796	NASDAQ	FJP	Thu, Apr 30, 2015	50.87	52.28	50.16	50.16
795	NASDAQ	FJP	Wed, Apr 29, 2015	51.59	51.59	50.93	51.26
794	NASDAQ	FJP	Tue, Apr 28, 2015	51.63	51.85	51.56	51.75
793	NASDAQ	FJP	Mon, Apr 27, 2015	51.85	51.85	51.63	51.64
792	NASDAQ	FJP	Fri, Apr 24, 2015	51.85	51.90	51.60	51.70
791	NASDAQ	FJP	Thu, Apr 23, 2015	51.34	51.46	51.23	51.36
790	NASDAQ	FJP	Wed, Apr 22, 2015	51.48	51.68	51.20	51.67
789	NASDAQ	FJP	Tue, Apr 21, 2015	51.04	51.64	51.04	51.55
788	NASDAQ	FJP	Mon, Apr 20, 2015	50.59	50.76	50.41	50.70
787	NASDAQ	FJP	Fri, Apr 17, 2015	50.73	50.73	50.31	50.59
786	NASDAQ	FJP	Thu, Apr 16, 2015	50.95	51.31	50.87	51.24
785	NASDAQ	FJP	Wed, Apr 15, 2015	51.23	51.35	51.08	51.33
784	NASDAQ	FJP	Tue, Apr 14, 2015	50.99	51.23	50.95	51.09
783	NASDAQ	FJP	Mon, Apr 13, 2015	50.85	51.02	50.73	50.91
782	NASDAQ	FJP	Fri, Apr 10, 2015	51.16	51.36	50.97	51.16
781	NASDAQ	FJP	Thu, Apr 9, 2015	51.17	51.17	50.84	51.13
780	NASDAQ	FJP	Wed, Apr 8, 2015	51.41	51.45	51.02	51.20
779	NASDAQ	FJP	Tue, Apr 7, 2015	51.00	51.09	50.80	50.95
778	NASDAQ	FJP	Mon, Apr 6, 2015	50.51	51.10	50.51	50.89
777	NASDAQ	FJP	Thu, Apr 2, 2015	50.15	50.29	49.99	50.22
776	NASDAQ	FJP	Wed, Apr 1, 2015	49.44	49.76	49.35	49.75
775	NASDAQ	FJP	Tue, Mar 31, 2015	49.86	49.99	49.66	49.95
774	NASDAQ	FJP	Mon, Mar 30, 2015	50.51	50.67	50.41	50.61
773	NASDAQ	FJP	Fri, Mar 27, 2015	49.85	50.31	49.85	50.22
772	NASDAQ	FJP	Thu, Mar 26, 2015	49.99	50.30	49.66	50.16
771	NASDAQ	FJP	Wed, Mar 25, 2015	50.67	50.84	50.41	50.49
770	NASDAQ	FJP	Tue, Mar 24, 2015	50.57	50.79	50.52	50.53
769	NASDAQ	FJP	Mon, Mar 23, 2015	50.78	51.24	50.68	50.85
768	NASDAQ	FJP	Fri, Mar 20, 2015	50.55	50.75	50.43	50.61
767	NASDAQ	FJP	Thu, Mar 19, 2015	50.14	50.36	49.97	50.13
766	NASDAQ	FJP	Wed, Mar 18, 2015	49.74	50.66	49.61	50.65
765	NASDAQ	FJP	Tue, Mar 17, 2015	49.67	49.88	49.49	49.83
764	NASDAQ	FJP	Mon, Mar 16, 2015	49.63	49.90	49.58	49.79
763	NASDAQ	FJP	Fri, Mar 13, 2015	49.41	49.65	49.30	49.51
762	NASDAQ	FJP	Thu, Mar 12, 2015	49.43	49.83	49.40	49.65
761	NASDAQ	FJP	Wed, Mar 11, 2015	48.74	48.75	48.36	48.74
760	NASDAQ	FJP	Tue, Mar 10, 2015	48.22	48.60	48.21	48.35
759	NASDAQ	FJP	Mon, Mar 9, 2015	49.00	49.09	48.76	48.86
758	NASDAQ	FJP	Fri, Mar 6, 2015	49.55	49.76	49.12	49.16
757	NASDAQ	FJP	Thu, Mar 5, 2015	49.60	49.61	49.23	49.37
756	NASDAQ	FJP	Wed, Mar 4, 2015	48.95	49.27	48.90	49.27
755	NASDAQ	FJP	Tue, Mar 3, 2015	49.29	49.47	49.24	49.33
754	NASDAQ	FJP	Mon, Mar 2, 2015	49.65	49.65	49.30	49.51
753	NASDAQ	FJP	Fri, Feb 27, 2015	49.36	49.51	49.12	49.20
752	NASDAQ	FJP	Thu, Feb 26, 2015	49.16	49.53	49.16	49.48
751	NASDAQ	FJP	Wed, Feb 25, 2015	48.93	49.18	48.82	49.11
750	NASDAQ	FJP	Tue, Feb 24, 2015	48.80	49.21	48.62	48.89
749	NASDAQ	FJP	Mon, Feb 23, 2015	48.77	49.06	48.71	48.81
748	NASDAQ	FJP	Fri, Feb 20, 2015	48.86	49.19	48.74	49.19
747	NASDAQ	FJP	Thu, Feb 19, 2015	48.29	48.64	48.29	48.57
746	NASDAQ	FJP	Wed, Feb 18, 2015	48.16	48.21	47.95	48.05
745	NASDAQ	FJP	Tue, Feb 17, 2015	47.41	47.62	47.22	47.35
744	NASDAQ	FJP	Fri, Feb 13, 2015	47.22	47.55	47.22	47.44
743	NASDAQ	FJP	Thu, Feb 12, 2015	46.56	46.85	46.51	46.85
742	NASDAQ	FJP	Wed, Feb 11, 2015	46.31	46.76	46.31	46.76
741	NASDAQ	FJP	Tue, Feb 10, 2015	46.37	46.72	46.30	46.72
740	NASDAQ	FJP	Mon, Feb 9, 2015	46.08	46.21	45.98	46.17
739	NASDAQ	FJP	Fri, Feb 6, 2015	46.47	46.58	46.16	46.27
738	NASDAQ	FJP	Thu, Feb 5, 2015	46.49	47.00	46.49	46.92
737	NASDAQ	FJP	Wed, Feb 4, 2015	46.65	46.94	46.65	46.66
736	NASDAQ	FJP	Tue, Feb 3, 2015	46.56	46.98	46.51	46.98
735	NASDAQ	FJP	Mon, Feb 2, 2015	46.96	47.20	46.80	47.15
734	NASDAQ	FJP	Fri, Jan 30, 2015	46.89	46.94	46.67	46.67
733	NASDAQ	FJP	Thu, Jan 29, 2015	47.00	47.30	46.89	47.29
732	NASDAQ	FJP	Wed, Jan 28, 2015	47.40	47.40	46.76	46.80
731	NASDAQ	FJP	Tue, Jan 27, 2015	46.61	46.90	46.51	46.54
730	NASDAQ	FJP	Mon, Jan 26, 2015	46.71	46.81	46.61	46.77
729	NASDAQ	FJP	Fri, Jan 23, 2015	46.31	46.31	46.10	46.31
728	NASDAQ	FJP	Thu, Jan 22, 2015	45.67	46.24	45.65	46.24
727	NASDAQ	FJP	Wed, Jan 21, 2015	45.84	46.16	45.84	46.14
726	NASDAQ	FJP	Tue, Jan 20, 2015	46.15	46.15	45.71	45.71
725	NASDAQ	FJP	Fri, Jan 16, 2015	45.22	45.53	45.22	45.43
724	NASDAQ	FJP	Thu, Jan 15, 2015	45.63	45.63	45.11	45.15
723	NASDAQ	FJP	Wed, Jan 14, 2015	44.90	44.97	44.63	44.78
722	NASDAQ	FJP	Tue, Jan 13, 2015	45.19	45.19	44.67	44.90
721	NASDAQ	FJP	Mon, Jan 12, 2015	44.46	44.63	44.37	44.37
720	NASDAQ	FJP	Fri, Jan 9, 2015	44.95	44.95	44.49	44.62
719	NASDAQ	FJP	Thu, Jan 8, 2015	44.85	45.21	44.85	45.06
718	NASDAQ	FJP	Wed, Jan 7, 2015	44.66	44.82	44.47	44.47
717	NASDAQ	FJP	Tue, Jan 6, 2015	44.61	44.61	43.78	43.97
716	NASDAQ	FJP	Mon, Jan 5, 2015	45.02	45.02	44.49	44.56
715	NASDAQ	FJP	Fri, Jan 2, 2015	45.60	45.60	44.96	45.11
714	NASDAQ	FJP	Wed, Dec 31, 2014	45.31	45.44	45.13	45.13
713	NASDAQ	FJP	Tue, Dec 30, 2014	45.42	45.45	45.30	45.45
712	NASDAQ	FJP	Mon, Dec 29, 2014	45.92	45.92	45.67	45.73
711	NASDAQ	FJP	Fri, Dec 26, 2014	46.28	46.33	46.07	46.33
710	NASDAQ	FJP	Tue, Dec 23, 2014	46.00	46.00	45.84	45.98
709	NASDAQ	FJP	Mon, Dec 22, 2014	45.84	46.03	45.84	45.99
708	NASDAQ	FJP	Fri, Dec 19, 2014	45.21	46.04	45.21	46.04
707	NASDAQ	FJP	Thu, Dec 18, 2014	45.74	45.88	45.74	45.82
706	NASDAQ	FJP	Wed, Dec 17, 2014	44.97	45.20	44.86	44.97
705	NASDAQ	FJP	Tue, Dec 16, 2014	44.25	44.88	44.20	44.20
704	NASDAQ	FJP	Mon, Dec 15, 2014	44.68	44.68	44.07	44.15
703	NASDAQ	FJP	Fri, Dec 12, 2014	45.38	45.60	45.19	45.35
702	NASDAQ	FJP	Thu, Dec 11, 2014	45.74	45.79	45.41	45.60
701	NASDAQ	FJP	Wed, Dec 10, 2014	45.41	45.41	44.99	45.01
700	NASDAQ	FJP	Tue, Dec 9, 2014	45.70	45.95	45.44	45.80
699	NASDAQ	FJP	Mon, Dec 8, 2014	46.12	46.21	45.85	45.85
698	NASDAQ	FJP	Fri, Dec 5, 2014	46.45	46.60	46.30	46.30
697	NASDAQ	FJP	Thu, Dec 4, 2014	46.57	46.58	46.28	46.36
696	NASDAQ	FJP	Wed, Dec 3, 2014	46.24	46.43	46.24	46.43
695	NASDAQ	FJP	Tue, Dec 2, 2014	46.40	46.56	46.37	46.37
694	NASDAQ	FJP	Mon, Dec 1, 2014	45.79	46.05	45.79	45.95
693	NASDAQ	FJP	Fri, Nov 28, 2014	45.71	45.71	45.71	45.71
692	NASDAQ	FJP	Wed, Nov 26, 2014	45.79	45.79	45.69	45.78
691	NASDAQ	FJP	Tue, Nov 25, 2014	45.71	45.71	45.57	45.57
690	NASDAQ	FJP	Mon, Nov 24, 2014	45.36	45.43	45.28	45.32
689	NASDAQ	FJP	Fri, Nov 21, 2014	45.45	45.48	45.30	45.30
688	NASDAQ	FJP	Thu, Nov 20, 2014	44.91	45.04	44.88	44.90
687	NASDAQ	FJP	Wed, Nov 19, 2014	45.28	45.38	45.16	45.23
686	NASDAQ	FJP	Tue, Nov 18, 2014	45.07	45.43	45.05	45.26
685	NASDAQ	FJP	Mon, Nov 17, 2014	44.63	44.83	44.57	44.74
684	NASDAQ	FJP	Fri, Nov 14, 2014	45.45	45.51	45.39	45.45
683	NASDAQ	FJP	Thu, Nov 13, 2014	45.61	45.62	45.61	45.62
682	NASDAQ	FJP	Wed, Nov 12, 2014	44.99	45.26	44.99	45.09
681	NASDAQ	FJP	Tue, Nov 11, 2014	45.50	45.60	45.46	45.48
680	NASDAQ	FJP	Mon, Nov 10, 2014	45.10	45.49	45.10	45.49
679	NASDAQ	FJP	Fri, Nov 7, 2014	44.52	44.88	44.52	44.81
678	NASDAQ	FJP	Thu, Nov 6, 2014	45.06	45.17	45.06	45.10
677	NASDAQ	FJP	Wed, Nov 5, 2014	45.97	45.97	45.51	45.65
676	NASDAQ	FJP	Tue, Nov 4, 2014	45.57	45.94	45.49	45.90
675	NASDAQ	FJP	Mon, Nov 3, 2014	46.92	47.74	46.80	47.41
674	NASDAQ	FJP	Fri, Oct 31, 2014	46.80	46.97	46.77	46.94
673	NASDAQ	FJP	Thu, Oct 30, 2014	44.92	45.40	44.92	45.40
672	NASDAQ	FJP	Wed, Oct 29, 2014	45.33	45.36	45.08	45.13
671	NASDAQ	FJP	Tue, Oct 28, 2014	44.69	44.79	44.61	44.77
670	NASDAQ	FJP	Mon, Oct 27, 2014	44.60	44.71	44.59	44.71
669	NASDAQ	FJP	Fri, Oct 24, 2014	44.17	44.45	44.17	44.37
668	NASDAQ	FJP	Thu, Oct 23, 2014	44.15	44.52	44.15	44.40
667	NASDAQ	FJP	Wed, Oct 22, 2014	44.42	44.42	43.89	43.89
666	NASDAQ	FJP	Tue, Oct 21, 2014	43.50	43.76	43.50	43.68
665	NASDAQ	FJP	Mon, Oct 20, 2014	43.73	43.94	43.67	43.94
664	NASDAQ	FJP	Fri, Oct 17, 2014	43.13	43.39	42.63	43.18
663	NASDAQ	FJP	Thu, Oct 16, 2014	42.40	42.84	42.17	42.80
662	NASDAQ	FJP	Wed, Oct 15, 2014	42.97	43.11	42.49	42.90
661	NASDAQ	FJP	Tue, Oct 14, 2014	43.32	43.35	43.04	43.04
660	NASDAQ	FJP	Mon, Oct 13, 2014	43.60	43.69	43.00	43.01
659	NASDAQ	FJP	Fri, Oct 10, 2014	43.88	43.88	43.39	43.39
658	NASDAQ	FJP	Thu, Oct 9, 2014	44.57	44.63	43.91	43.93
657	NASDAQ	FJP	Wed, Oct 8, 2014	44.87	45.43	44.75	45.43
656	NASDAQ	FJP	Tue, Oct 7, 2014	45.49	45.49	45.07	45.07
655	NASDAQ	FJP	Mon, Oct 6, 2014	45.62	45.62	45.28	45.36
654	NASDAQ	FJP	Fri, Oct 3, 2014	45.54	45.63	45.46	45.52
653	NASDAQ	FJP	Thu, Oct 2, 2014	44.84	44.84	44.38	44.82
652	NASDAQ	FJP	Wed, Oct 1, 2014	46.11	46.11	45.73	45.73
651	NASDAQ	FJP	Tue, Sep 30, 2014	46.68	46.83	46.58	46.67
650	NASDAQ	FJP	Mon, Sep 29, 2014	46.87	47.21	46.87	47.08
649	NASDAQ	FJP	Fri, Sep 26, 2014	47.28	47.69	47.28	47.55
648	NASDAQ	FJP	Thu, Sep 25, 2014	47.40	47.40	47.04	47.11
647	NASDAQ	FJP	Wed, Sep 24, 2014	47.25	47.41	47.08	47.39
646	NASDAQ	FJP	Tue, Sep 23, 2014	47.05	47.05	46.84	46.84
645	NASDAQ	FJP	Mon, Sep 22, 2014	47.30	47.30	46.90	47.08
644	NASDAQ	FJP	Fri, Sep 19, 2014	46.87	47.07	46.86	46.99
643	NASDAQ	FJP	Thu, Sep 18, 2014	46.80	46.87	46.80	46.87
642	NASDAQ	FJP	Wed, Sep 17, 2014	46.70	46.89	46.58	46.70
641	NASDAQ	FJP	Tue, Sep 16, 2014	46.71	47.12	46.71	47.04
640	NASDAQ	FJP	Mon, Sep 15, 2014	46.81	46.96	46.76	46.86
639	NASDAQ	FJP	Fri, Sep 12, 2014	47.04	47.08	46.82	46.87
638	NASDAQ	FJP	Thu, Sep 11, 2014	47.12	47.24	47.08	47.17
637	NASDAQ	FJP	Wed, Sep 10, 2014	47.57	47.68	47.40	47.56
636	NASDAQ	FJP	Tue, Sep 9, 2014	47.37	47.38	47.09	47.31
635	NASDAQ	FJP	Mon, Sep 8, 2014	47.81	47.81	47.66	47.67
634	NASDAQ	FJP	Fri, Sep 5, 2014	47.69	47.81	47.68	47.81
633	NASDAQ	FJP	Thu, Sep 4, 2014	48.19	48.23	47.91	47.94
632	NASDAQ	FJP	Wed, Sep 3, 2014	48.55	48.55	48.20	48.22
631	NASDAQ	FJP	Tue, Sep 2, 2014	48.37	48.53	48.08	48.13
630	NASDAQ	FJP	Fri, Aug 29, 2014	47.96	47.96	47.65	47.70
629	NASDAQ	FJP	Thu, Aug 28, 2014	47.97	48.14	47.90	48.10
628	NASDAQ	FJP	Wed, Aug 27, 2014	48.25	48.26	48.04	48.08
627	NASDAQ	FJP	Tue, Aug 26, 2014	48.15	48.37	48.13	48.27
626	NASDAQ	FJP	Mon, Aug 25, 2014	48.69	48.69	48.27	48.42
625	NASDAQ	FJP	Fri, Aug 22, 2014	48.31	48.31	48.02	48.03
624	NASDAQ	FJP	Thu, Aug 21, 2014	48.47	48.78	48.46	48.61
623	NASDAQ	FJP	Wed, Aug 20, 2014	48.39	48.53	48.16	48.37
622	NASDAQ	FJP	Tue, Aug 19, 2014	48.64	48.74	48.54	48.59
621	NASDAQ	FJP	Mon, Aug 18, 2014	48.26	48.84	48.26	48.66
620	NASDAQ	FJP	Fri, Aug 15, 2014	48.53	48.53	48.18	48.30
619	NASDAQ	FJP	Thu, Aug 14, 2014	48.55	48.61	48.30	48.59
618	NASDAQ	FJP	Wed, Aug 13, 2014	48.26	48.51	48.26	48.47
617	NASDAQ	FJP	Tue, Aug 12, 2014	48.18	48.18	47.83	47.93
616	NASDAQ	FJP	Mon, Aug 11, 2014	48.06	48.28	47.92	48.21
615	NASDAQ	FJP	Fri, Aug 8, 2014	47.26	47.55	47.25	47.55
614	NASDAQ	FJP	Thu, Aug 7, 2014	47.65	47.65	47.27	47.43
613	NASDAQ	FJP	Wed, Aug 6, 2014	47.25	47.69	47.25	47.43
612	NASDAQ	FJP	Tue, Aug 5, 2014	47.80	47.93	47.46	47.52
611	NASDAQ	FJP	Mon, Aug 4, 2014	48.93	48.94	48.39	48.68
610	NASDAQ	FJP	Fri, Aug 1, 2014	48.32	48.67	48.10	48.10
609	NASDAQ	FJP	Thu, Jul 31, 2014	48.29	48.48	48.13	48.13
608	NASDAQ	FJP	Wed, Jul 30, 2014	48.83	49.00	48.56	48.67
607	NASDAQ	FJP	Tue, Jul 29, 2014	49.15	49.15	48.76	48.76
606	NASDAQ	FJP	Mon, Jul 28, 2014	48.80	49.06	48.69	48.99
605	NASDAQ	FJP	Fri, Jul 25, 2014	48.51	48.73	48.44	48.44
604	NASDAQ	FJP	Thu, Jul 24, 2014	48.40	48.40	48.19	48.19
603	NASDAQ	FJP	Wed, Jul 23, 2014	48.46	48.55	48.30	48.55
602	NASDAQ	FJP	Tue, Jul 22, 2014	48.24	48.57	48.24	48.42
601	NASDAQ	FJP	Mon, Jul 21, 2014	48.01	48.14	47.88	48.06
600	NASDAQ	FJP	Fri, Jul 18, 2014	48.35	48.35	48.03	48.08
599	NASDAQ	FJP	Thu, Jul 17, 2014	48.27	48.27	47.77	47.78
598	NASDAQ	FJP	Wed, Jul 16, 2014	48.20	48.43	48.18	48.37
597	NASDAQ	FJP	Tue, Jul 15, 2014	48.05	48.36	47.95	48.28
596	NASDAQ	FJP	Mon, Jul 14, 2014	48.29	48.29	47.98	48.14
595	NASDAQ	FJP	Fri, Jul 11, 2014	47.42	47.76	47.42	47.67
594	NASDAQ	FJP	Thu, Jul 10, 2014	47.47	47.67	47.18	47.35
593	NASDAQ	FJP	Wed, Jul 9, 2014	48.20	48.48	48.06	48.48
592	NASDAQ	FJP	Tue, Jul 8, 2014	48.06	48.18	47.94	47.96
591	NASDAQ	FJP	Mon, Jul 7, 2014	48.27	48.27	47.94	47.94
590	NASDAQ	FJP	Thu, Jul 3, 2014	48.41	48.57	48.27	48.30
589	NASDAQ	FJP	Wed, Jul 2, 2014	48.65	48.65	48.40	48.54
588	NASDAQ	FJP	Tue, Jul 1, 2014	48.52	48.63	48.32	48.63
587	NASDAQ	FJP	Mon, Jun 30, 2014	47.95	48.01	47.66	47.86
586	NASDAQ	FJP	Fri, Jun 27, 2014	47.35	47.40	47.19	47.26
585	NASDAQ	FJP	Thu, Jun 26, 2014	47.86	47.86	47.56	47.64
584	NASDAQ	FJP	Wed, Jun 25, 2014	47.75	47.97	47.74	47.97
583	NASDAQ	FJP	Tue, Jun 24, 2014	47.79	48.14	47.73	47.84
582	NASDAQ	FJP	Mon, Jun 23, 2014	47.65	48.10	47.65	48.03
581	NASDAQ	FJP	Fri, Jun 20, 2014	48.26	48.27	47.99	48.26
580	NASDAQ	FJP	Thu, Jun 19, 2014	48.07	48.16	47.95	48.16
579	NASDAQ	FJP	Wed, Jun 18, 2014	46.86	47.31	46.86	47.09
578	NASDAQ	FJP	Tue, Jun 17, 2014	46.95	46.95	46.55	46.80
577	NASDAQ	FJP	Mon, Jun 16, 2014	46.81	46.84	46.52	46.63
576	NASDAQ	FJP	Fri, Jun 13, 2014	46.93	46.96	46.67	46.92
575	NASDAQ	FJP	Thu, Jun 12, 2014	46.65	46.72	46.42	46.54
574	NASDAQ	FJP	Wed, Jun 11, 2014	46.30	46.43	46.21	46.28
573	NASDAQ	FJP	Tue, Jun 10, 2014	46.24	46.38	45.91	45.91
572	NASDAQ	FJP	Mon, Jun 9, 2014	46.65	46.72	46.43	46.70
571	NASDAQ	FJP	Fri, Jun 6, 2014	46.69	46.75	46.57	46.74
570	NASDAQ	FJP	Thu, Jun 5, 2014	46.49	46.66	46.33	46.64
569	NASDAQ	FJP	Wed, Jun 4, 2014	46.62	46.71	46.33	46.47
568	NASDAQ	FJP	Tue, Jun 3, 2014	46.26	46.30	46.05	46.05
567	NASDAQ	FJP	Mon, Jun 2, 2014	45.98	46.49	45.98	46.21
566	NASDAQ	FJP	Fri, May 30, 2014	45.50	45.50	45.48	45.50
565	NASDAQ	FJP	Thu, May 29, 2014	45.33	45.47	45.33	45.44
564	NASDAQ	FJP	Wed, May 28, 2014	45.06	45.10	44.93	45.02
563	NASDAQ	FJP	Tue, May 27, 2014	44.64	45.09	44.64	45.01
562	NASDAQ	FJP	Fri, May 23, 2014	44.39	44.70	44.39	44.68
561	NASDAQ	FJP	Thu, May 22, 2014	44.08	44.27	44.03	44.15
560	NASDAQ	FJP	Wed, May 21, 2014	43.49	43.70	43.49	43.52
559	NASDAQ	FJP	Tue, May 20, 2014	43.20	43.20	42.98	43.04
558	NASDAQ	FJP	Mon, May 19, 2014	43.03	43.62	43.02	43.50
557	NASDAQ	FJP	Fri, May 16, 2014	43.42	43.42	43.37	43.37
556	NASDAQ	FJP	Thu, May 15, 2014	43.79	43.79	43.43	43.44
555	NASDAQ	FJP	Wed, May 14, 2014	43.92	43.92	43.65	43.65
554	NASDAQ	FJP	Tue, May 13, 2014	43.64	43.73	43.64	43.73
553	NASDAQ	FJP	Mon, May 12, 2014	43.30	43.40	43.30	43.34
552	NASDAQ	FJP	Fri, May 9, 2014	43.35	43.36	43.15	43.15
551	NASDAQ	FJP	Thu, May 8, 2014	43.08	43.22	42.93	42.94
550	NASDAQ	FJP	Wed, May 7, 2014	43.13	43.13	42.94	43.07
549	NASDAQ	FJP	Tue, May 6, 2014	43.58	43.58	43.50	43.51
548	NASDAQ	FJP	Mon, May 5, 2014	43.59	43.64	43.49	43.60
547	NASDAQ	FJP	Fri, May 2, 2014	44.02	44.02	43.62	43.78
546	NASDAQ	FJP	Thu, May 1, 2014	43.93	44.00	43.85	44.00
545	NASDAQ	FJP	Wed, Apr 30, 2014	43.27	43.34	43.16	43.16
544	NASDAQ	FJP	Tue, Apr 29, 2014	43.61	43.70	43.61	43.70
543	NASDAQ	FJP	Mon, Apr 28, 2014	43.28	43.38	43.21	43.21
542	NASDAQ	FJP	Fri, Apr 25, 2014	43.50	43.51	43.23	43.28
541	NASDAQ	FJP	Thu, Apr 24, 2014	43.67	43.67	43.25	43.32
540	NASDAQ	FJP	Wed, Apr 23, 2014	43.50	43.50	43.43	43.47
539	NASDAQ	FJP	Tue, Apr 22, 2014	43.45	43.55	43.26	43.37
538	NASDAQ	FJP	Mon, Apr 21, 2014	43.52	43.86	43.52	43.69
537	NASDAQ	FJP	Thu, Apr 17, 2014	43.64	43.64	43.32	43.33
536	NASDAQ	FJP	Wed, Apr 16, 2014	43.21	43.63	43.13	43.39
535	NASDAQ	FJP	Tue, Apr 15, 2014	42.26	42.46	42.10	42.45
534	NASDAQ	FJP	Mon, Apr 14, 2014	42.71	43.00	42.42	42.53
533	NASDAQ	FJP	Fri, Apr 11, 2014	42.41	42.50	42.25	42.35
532	NASDAQ	FJP	Thu, Apr 10, 2014	43.17	43.17	42.38	42.46
531	NASDAQ	FJP	Wed, Apr 9, 2014	43.11	43.32	42.86	43.32
530	NASDAQ	FJP	Tue, Apr 8, 2014	43.56	43.56	42.72	42.72
529	NASDAQ	FJP	Mon, Apr 7, 2014	43.72	43.90	43.68	43.79
528	NASDAQ	FJP	Fri, Apr 4, 2014	44.63	44.63	43.88	43.96
527	NASDAQ	FJP	Thu, Apr 3, 2014	44.17	44.21	44.10	44.17
526	NASDAQ	FJP	Wed, Apr 2, 2014	44.07	44.40	44.07	44.40
525	NASDAQ	FJP	Tue, Apr 1, 2014	43.80	44.00	43.79	43.85
524	NASDAQ	FJP	Mon, Mar 31, 2014	43.55	44.07	43.55	43.76
523	NASDAQ	FJP	Fri, Mar 28, 2014	43.55	43.78	43.50	43.50
522	NASDAQ	FJP	Thu, Mar 27, 2014	42.75	43.18	42.75	43.18
521	NASDAQ	FJP	Wed, Mar 26, 2014	42.62	42.78	42.54	42.54
520	NASDAQ	FJP	Tue, Mar 25, 2014	42.29	42.29	42.12	42.12
519	NASDAQ	FJP	Mon, Mar 24, 2014	42.24	42.33	42.00	42.33
518	NASDAQ	FJP	Fri, Mar 21, 2014	42.66	42.66	42.17	42.23
517	NASDAQ	FJP	Thu, Mar 20, 2014	42.33	42.43	42.16	42.32
516	NASDAQ	FJP	Wed, Mar 19, 2014	43.41	43.41	42.75	42.95
515	NASDAQ	FJP	Tue, Mar 18, 2014	43.23	43.51	43.22	43.51
514	NASDAQ	FJP	Mon, Mar 17, 2014	43.52	46.16	43.05	43.14
513	NASDAQ	FJP	Fri, Mar 14, 2014	42.99	43.22	42.90	42.90
512	NASDAQ	FJP	Thu, Mar 13, 2014	44.06	44.06	43.57	43.69
511	NASDAQ	FJP	Wed, Mar 12, 2014	44.16	44.34	44.15	44.15
510	NASDAQ	FJP	Tue, Mar 11, 2014	45.04	45.04	44.65	44.81
509	NASDAQ	FJP	Mon, Mar 10, 2014	45.30	45.39	45.06	45.37
508	NASDAQ	FJP	Fri, Mar 7, 2014	45.00	45.28	45.00	45.07
507	NASDAQ	FJP	Thu, Mar 6, 2014	45.34	45.60	45.30	45.60
506	NASDAQ	FJP	Wed, Mar 5, 2014	44.99	44.99	44.69	44.70
505	NASDAQ	FJP	Tue, Mar 4, 2014	45.41	45.41	45.05	45.25
504	NASDAQ	FJP	Mon, Mar 3, 2014	44.63	44.63	43.97	44.18
503	NASDAQ	FJP	Fri, Feb 28, 2014	44.92	45.48	44.92	45.05
502	NASDAQ	FJP	Thu, Feb 27, 2014	44.85	44.94	44.70	44.88
501	NASDAQ	FJP	Wed, Feb 26, 2014	45.18	45.23	44.75	44.76
500	NASDAQ	FJP	Tue, Feb 25, 2014	45.21	45.45	45.17	45.24
499	NASDAQ	FJP	Mon, Feb 24, 2014	45.50	45.71	45.40	45.51
498	NASDAQ	FJP	Fri, Feb 21, 2014	44.93	45.16	44.71	44.87
497	NASDAQ	FJP	Thu, Feb 20, 2014	44.39	44.47	44.19	44.19
496	NASDAQ	FJP	Wed, Feb 19, 2014	44.87	45.12	44.68	44.72
495	NASDAQ	FJP	Tue, Feb 18, 2014	44.89	45.19	44.63	45.14
494	NASDAQ	FJP	Fri, Feb 14, 2014	44.05	44.24	43.66	44.21
493	NASDAQ	FJP	Thu, Feb 13, 2014	44.16	44.70	43.52	44.55
492	NASDAQ	FJP	Wed, Feb 12, 2014	45.61	45.90	44.45	44.80
491	NASDAQ	FJP	Tue, Feb 11, 2014	44.42	44.98	44.42	44.98
490	NASDAQ	FJP	Mon, Feb 10, 2014	44.15	44.48	43.93	44.00
489	NASDAQ	FJP	Fri, Feb 7, 2014	44.22	44.44	43.85	44.36
488	NASDAQ	FJP	Thu, Feb 6, 2014	42.84	43.65	42.84	43.38
487	NASDAQ	FJP	Wed, Feb 5, 2014	42.97	42.97	42.44	42.96
486	NASDAQ	FJP	Tue, Feb 4, 2014	42.86	42.86	41.93	42.59
485	NASDAQ	FJP	Mon, Feb 3, 2014	43.72	43.72	42.94	43.10
484	NASDAQ	FJP	Fri, Jan 31, 2014	44.43	44.48	43.98	43.99
483	NASDAQ	FJP	Thu, Jan 30, 2014	45.46	45.51	45.05	45.36
482	NASDAQ	FJP	Wed, Jan 29, 2014	46.02	46.02	44.96	45.27
481	NASDAQ	FJP	Tue, Jan 28, 2014	44.73	45.60	44.73	45.60
480	NASDAQ	FJP	Mon, Jan 27, 2014	45.37	45.43	44.53	45.00
479	NASDAQ	FJP	Fri, Jan 24, 2014	45.23	46.45	45.23	46.19
478	NASDAQ	FJP	Thu, Jan 23, 2014	46.76	46.76	45.99	46.00
477	NASDAQ	FJP	Wed, Jan 22, 2014	46.96	47.09	46.66	47.05
476	NASDAQ	FJP	Tue, Jan 21, 2014	47.08	47.08	46.47	46.94
475	NASDAQ	FJP	Fri, Jan 17, 2014	47.19	47.19	46.79	46.99
474	NASDAQ	FJP	Thu, Jan 16, 2014	46.73	46.73	46.37	46.73
473	NASDAQ	FJP	Wed, Jan 15, 2014	46.80	46.89	46.51	46.86
472	NASDAQ	FJP	Tue, Jan 14, 2014	46.24	46.51	45.98	46.51
471	NASDAQ	FJP	Mon, Jan 13, 2014	46.45	46.56	45.97	46.24
470	NASDAQ	FJP	Fri, Jan 10, 2014	46.61	46.73	46.43	46.70
469	NASDAQ	FJP	Thu, Jan 9, 2014	46.55	46.58	45.87	46.36
468	NASDAQ	FJP	Wed, Jan 8, 2014	46.62	46.62	46.17	46.24
467	NASDAQ	FJP	Tue, Jan 7, 2014	46.25	46.36	46.00	46.00
466	NASDAQ	FJP	Mon, Jan 6, 2014	46.41	46.41	45.81	46.10
465	NASDAQ	FJP	Fri, Jan 3, 2014	46.19	46.19	45.59	46.01
464	NASDAQ	FJP	Thu, Jan 2, 2014	46.57	46.57	45.86	45.98
463	NASDAQ	FJP	Tue, Dec 31, 2013	46.65	46.77	46.60	46.66
462	NASDAQ	FJP	Mon, Dec 30, 2013	46.19	46.63	46.19	46.61
461	NASDAQ	FJP	Fri, Dec 27, 2013	46.11	46.27	45.92	46.20
460	NASDAQ	FJP	Thu, Dec 26, 2013	45.40	45.95	45.40	45.89
459	NASDAQ	FJP	Tue, Dec 24, 2013	45.23	45.23	44.90	44.91
458	NASDAQ	FJP	Mon, Dec 23, 2013	45.40	45.59	45.16	45.56
457	NASDAQ	FJP	Fri, Dec 20, 2013	45.06	45.24	44.95	45.21
456	NASDAQ	FJP	Thu, Dec 19, 2013	44.84	45.14	44.84	44.89
455	NASDAQ	FJP	Wed, Dec 18, 2013	44.87	45.53	44.87	45.36
454	NASDAQ	FJP	Tue, Dec 17, 2013	45.16	45.16	44.68	44.68
453	NASDAQ	FJP	Mon, Dec 16, 2013	44.79	44.95	44.55	44.95
452	NASDAQ	FJP	Fri, Dec 13, 2013	45.02	45.14	44.97	45.14
451	NASDAQ	FJP	Thu, Dec 12, 2013	45.66	45.66	45.33	45.57
450	NASDAQ	FJP	Wed, Dec 11, 2013	45.46	45.50	45.29	45.42
449	NASDAQ	FJP	Tue, Dec 10, 2013	45.52	45.69	45.35	45.63
448	NASDAQ	FJP	Mon, Dec 9, 2013	45.54	45.69	45.33	45.62
447	NASDAQ	FJP	Fri, Dec 6, 2013	45.53	45.59	45.29	45.59
446	NASDAQ	FJP	Thu, Dec 5, 2013	45.21	45.21	44.97	44.97
445	NASDAQ	FJP	Wed, Dec 4, 2013	45.25	45.45	45.06	45.45
444	NASDAQ	FJP	Tue, Dec 3, 2013	45.61	45.72	45.28	45.71
443	NASDAQ	FJP	Mon, Dec 2, 2013	46.27	46.42	45.81	45.81
442	NASDAQ	FJP	Fri, Nov 29, 2013	46.54	46.56	45.95	46.41
441	NASDAQ	FJP	Wed, Nov 27, 2013	46.00	46.02	45.75	46.02
440	NASDAQ	FJP	Tue, Nov 26, 2013	45.83	45.88	45.66	45.85
439	NASDAQ	FJP	Mon, Nov 25, 2013	46.08	46.14	45.84	46.04
438	NASDAQ	FJP	Fri, Nov 22, 2013	46.30	46.46	46.05	46.40
437	NASDAQ	FJP	Thu, Nov 21, 2013	46.33	46.57	46.30	46.55
436	NASDAQ	FJP	Wed, Nov 20, 2013	46.41	46.41	46.22	46.22
435	NASDAQ	FJP	Tue, Nov 19, 2013	46.30	46.41	46.16	46.38
434	NASDAQ	FJP	Mon, Nov 18, 2013	46.45	46.65	46.16	46.16
433	NASDAQ	FJP	Fri, Nov 15, 2013	46.72	46.72	46.34	46.58
432	NASDAQ	FJP	Thu, Nov 14, 2013	46.07	46.28	46.01	46.19
431	NASDAQ	FJP	Wed, Nov 13, 2013	45.28	45.64	45.28	45.51
430	NASDAQ	FJP	Tue, Nov 12, 2013	44.88	45.06	44.82	44.99
429	NASDAQ	FJP	Mon, Nov 11, 2013	44.66	44.91	44.48	44.66
428	NASDAQ	FJP	Fri, Nov 8, 2013	44.62	44.90	44.60	44.90
427	NASDAQ	FJP	Thu, Nov 7, 2013	45.35	45.35	44.17	44.41
426	NASDAQ	FJP	Wed, Nov 6, 2013	44.74	45.27	44.74	45.20
425	NASDAQ	FJP	Tue, Nov 5, 2013	44.40	44.67	44.40	44.61
424	NASDAQ	FJP	Mon, Nov 4, 2013	44.85	44.90	44.68	44.73
423	NASDAQ	FJP	Fri, Nov 1, 2013	44.99	44.99	44.57	44.65
422	NASDAQ	FJP	Thu, Oct 31, 2013	45.10	45.40	45.10	45.33
421	NASDAQ	FJP	Wed, Oct 30, 2013	45.45	45.51	45.10	45.51
420	NASDAQ	FJP	Tue, Oct 29, 2013	45.84	46.14	45.40	45.65
419	NASDAQ	FJP	Mon, Oct 28, 2013	45.58	45.58	45.18	45.20
418	NASDAQ	FJP	Fri, Oct 25, 2013	45.21	45.22	45.10	45.22
417	NASDAQ	FJP	Thu, Oct 24, 2013	45.79	45.79	45.57	45.71
416	NASDAQ	FJP	Wed, Oct 23, 2013	45.62	45.62	45.12	45.15
415	NASDAQ	FJP	Tue, Oct 22, 2013	46.38	46.48	45.92	46.35
414	NASDAQ	FJP	Mon, Oct 21, 2013	46.83	46.83	46.00	46.10
413	NASDAQ	FJP	Fri, Oct 18, 2013	46.19	46.30	46.12	46.18
412	NASDAQ	FJP	Thu, Oct 17, 2013	46.13	46.13	45.92	46.00
411	NASDAQ	FJP	Wed, Oct 16, 2013	45.73	45.88	45.43	45.86
410	NASDAQ	FJP	Tue, Oct 15, 2013	45.56	45.56	45.36	45.38
409	NASDAQ	FJP	Mon, Oct 14, 2013	45.30	45.86	45.30	45.86
408	NASDAQ	FJP	Fri, Oct 11, 2013	45.49	45.67	45.49	45.67
407	NASDAQ	FJP	Thu, Oct 10, 2013	45.30	45.68	45.29	45.67
406	NASDAQ	FJP	Wed, Oct 9, 2013	44.70	45.08	44.66	44.97
405	NASDAQ	FJP	Tue, Oct 8, 2013	43.97	44.02	43.81	43.84
404	NASDAQ	FJP	Mon, Oct 7, 2013	44.50	44.50	44.00	44.01
403	NASDAQ	FJP	Fri, Oct 4, 2013	44.86	45.04	44.86	45.04
402	NASDAQ	FJP	Thu, Oct 3, 2013	44.97	45.05	44.90	44.93
401	NASDAQ	FJP	Wed, Oct 2, 2013	45.13	45.38	45.13	45.27
400	NASDAQ	FJP	Tue, Oct 1, 2013	45.54	45.82	45.54	45.67
399	NASDAQ	FJP	Mon, Sep 30, 2013	45.76	46.04	45.67	46.04
398	NASDAQ	FJP	Fri, Sep 27, 2013	46.08	46.26	46.08	46.12
397	NASDAQ	FJP	Thu, Sep 26, 2013	46.25	46.33	46.09	46.30
396	NASDAQ	FJP	Wed, Sep 25, 2013	45.42	45.63	45.42	45.49
395	NASDAQ	FJP	Tue, Sep 24, 2013	46.01	46.01	45.55	45.62
394	NASDAQ	FJP	Mon, Sep 23, 2013	45.43	45.56	45.28	45.55
393	NASDAQ	FJP	Fri, Sep 20, 2013	46.23	46.23	45.40	45.40
392	NASDAQ	FJP	Thu, Sep 19, 2013	46.09	46.09	45.64	45.96
391	NASDAQ	FJP	Wed, Sep 18, 2013	45.01	45.82	44.64	45.82
390	NASDAQ	FJP	Tue, Sep 17, 2013	44.50	44.72	44.50	44.67
389	NASDAQ	FJP	Mon, Sep 16, 2013	44.73	44.99	44.73	44.77
388	NASDAQ	FJP	Fri, Sep 13, 2013	44.07	44.20	43.99	44.15
387	NASDAQ	FJP	Thu, Sep 12, 2013	44.17	44.17	43.91	44.04
386	NASDAQ	FJP	Wed, Sep 11, 2013	43.99	44.29	43.94	44.29
385	NASDAQ	FJP	Tue, Sep 10, 2013	44.41	44.55	44.41	44.53
384	NASDAQ	FJP	Mon, Sep 9, 2013	43.85	44.40	43.79	44.40
383	NASDAQ	FJP	Fri, Sep 6, 2013	43.13	43.40	43.01	43.15
382	NASDAQ	FJP	Thu, Sep 5, 2013	43.04	43.12	43.02	43.11
381	NASDAQ	FJP	Wed, Sep 4, 2013	43.02	43.25	43.00	43.08
380	NASDAQ	FJP	Tue, Sep 3, 2013	42.55	42.73	42.08	42.39
379	NASDAQ	FJP	Fri, Aug 30, 2013	41.67	41.82	41.66	41.74
378	NASDAQ	FJP	Thu, Aug 29, 2013	43.02	43.02	42.28	42.69
377	NASDAQ	FJP	Wed, Aug 28, 2013	42.38	42.64	42.15	42.15
376	NASDAQ	FJP	Tue, Aug 27, 2013	42.62	42.70	42.43	42.43
375	NASDAQ	FJP	Mon, Aug 26, 2013	42.88	43.06	42.74	42.79
374	NASDAQ	FJP	Fri, Aug 23, 2013	43.17	43.53	43.06	43.45
373	NASDAQ	FJP	Thu, Aug 22, 2013	42.64	43.87	42.64	42.80
372	NASDAQ	FJP	Wed, Aug 21, 2013	42.58	42.73	42.35	42.73
371	NASDAQ	FJP	Tue, Aug 20, 2013	43.41	43.42	42.26	43.31
370	NASDAQ	FJP	Mon, Aug 19, 2013	44.05	44.09	43.70	43.70
369	NASDAQ	FJP	Fri, Aug 16, 2013	43.80	43.91	43.61	43.61
368	NASDAQ	FJP	Thu, Aug 15, 2013	43.78	43.92	43.56	43.74
367	NASDAQ	FJP	Wed, Aug 14, 2013	44.25	44.32	44.16	44.32
366	NASDAQ	FJP	Tue, Aug 13, 2013	44.40	44.59	44.11	44.55
365	NASDAQ	FJP	Mon, Aug 12, 2013	44.14	44.20	44.13	44.20
364	NASDAQ	FJP	Fri, Aug 9, 2013	44.05	44.17	43.88	44.13
363	NASDAQ	FJP	Thu, Aug 8, 2013	44.22	44.31	43.91	44.25
362	NASDAQ	FJP	Wed, Aug 7, 2013	44.64	44.82	44.40	44.46
361	NASDAQ	FJP	Tue, Aug 6, 2013	45.30	45.33	45.10	45.19
360	NASDAQ	FJP	Mon, Aug 5, 2013	44.81	45.07	44.81	45.07
359	NASDAQ	FJP	Fri, Aug 2, 2013	44.60	44.82	44.51	44.80
358	NASDAQ	FJP	Thu, Aug 1, 2013	44.11	44.20	44.11	44.17
357	NASDAQ	FJP	Wed, Jul 31, 2013	43.00	43.10	43.00	43.10
356	NASDAQ	FJP	Tue, Jul 30, 2013	43.33	43.40	43.14	43.24
355	NASDAQ	FJP	Mon, Jul 29, 2013	42.74	42.74	42.44	42.44
354	NASDAQ	FJP	Fri, Jul 26, 2013	43.54	43.70	43.49	43.70
353	NASDAQ	FJP	Thu, Jul 25, 2013	44.34	44.76	44.34	44.54
352	NASDAQ	FJP	Wed, Jul 24, 2013	45.20	45.20	44.89	44.90
351	NASDAQ	FJP	Tue, Jul 23, 2013	45.40	45.40	45.20	45.33
350	NASDAQ	FJP	Mon, Jul 22, 2013	45.21	45.45	45.21	45.45
349	NASDAQ	FJP	Fri, Jul 19, 2013	44.92	45.73	44.92	45.03
348	NASDAQ	FJP	Thu, Jul 18, 2013	45.44	45.62	45.44	45.60
347	NASDAQ	FJP	Wed, Jul 17, 2013	45.49	45.54	45.34	45.47
346	NASDAQ	FJP	Tue, Jul 16, 2013	45.22	46.49	45.05	45.20
345	NASDAQ	FJP	Mon, Jul 15, 2013	45.31	45.47	45.21	45.47
344	NASDAQ	FJP	Fri, Jul 12, 2013	44.87	45.18	44.87	45.18
343	NASDAQ	FJP	Thu, Jul 11, 2013	44.69	45.10	44.58	44.99
342	NASDAQ	FJP	Wed, Jul 10, 2013	43.96	44.01	43.73	43.87
341	NASDAQ	FJP	Tue, Jul 9, 2013	43.81	45.07	43.61	43.61
340	NASDAQ	FJP	Mon, Jul 8, 2013	42.60	43.82	42.60	43.59
339	NASDAQ	FJP	Fri, Jul 5, 2013	44.48	44.53	43.20	44.37
338	NASDAQ	FJP	Wed, Jul 3, 2013	42.86	43.11	42.46	43.11
337	NASDAQ	FJP	Tue, Jul 2, 2013	43.18	43.33	42.81	42.81
336	NASDAQ	FJP	Mon, Jul 1, 2013	42.27	42.52	42.21	42.21
335	NASDAQ	FJP	Fri, Jun 28, 2013	41.90	41.97	41.67	41.68
334	NASDAQ	FJP	Thu, Jun 27, 2013	41.30	41.61	41.10	41.61
333	NASDAQ	FJP	Wed, Jun 26, 2013	40.15	40.52	40.15	40.46
332	NASDAQ	FJP	Tue, Jun 25, 2013	40.55	40.87	40.46	40.59
331	NASDAQ	FJP	Mon, Jun 24, 2013	40.17	40.70	39.86	40.70
330	NASDAQ	FJP	Fri, Jun 21, 2013	41.47	41.51	40.58	41.36
329	NASDAQ	FJP	Thu, Jun 20, 2013	41.20	41.20	40.07	40.07
328	NASDAQ	FJP	Wed, Jun 19, 2013	42.68	42.68	41.67	41.67
327	NASDAQ	FJP	Tue, Jun 18, 2013	42.65	42.88	42.51	42.69
326	NASDAQ	FJP	Mon, Jun 17, 2013	42.20	42.39	41.74	41.75
325	NASDAQ	FJP	Fri, Jun 14, 2013	41.09	41.24	40.63	40.71
324	NASDAQ	FJP	Thu, Jun 13, 2013	41.20	41.90	41.06	41.84
323	NASDAQ	FJP	Wed, Jun 12, 2013	41.35	41.51	40.76	41.07
322	NASDAQ	FJP	Tue, Jun 11, 2013	41.05	41.23	40.73	41.12
321	NASDAQ	FJP	Mon, Jun 10, 2013	41.34	41.85	41.34	41.71
320	NASDAQ	FJP	Fri, Jun 7, 2013	40.81	41.03	40.81	41.03
319	NASDAQ	FJP	Thu, Jun 6, 2013	39.10	39.46	39.00	39.46
318	NASDAQ	FJP	Wed, Jun 5, 2013	39.90	39.96	39.82	39.96
317	NASDAQ	FJP	Tue, Jun 4, 2013	41.35	41.45	41.12	41.27
316	NASDAQ	FJP	Mon, Jun 3, 2013	40.22	40.48	39.72	40.48
315	NASDAQ	FJP	Fri, May 31, 2013	41.11	41.36	40.73	41.35
314	NASDAQ	FJP	Thu, May 30, 2013	41.82	42.29	41.54	42.16
313	NASDAQ	FJP	Wed, May 29, 2013	42.62	42.62	42.07	42.58
312	NASDAQ	FJP	Tue, May 28, 2013	43.34	43.56	43.10	43.10
311	NASDAQ	FJP	Fri, May 24, 2013	43.37	43.82	42.69	43.82
310	NASDAQ	FJP	Thu, May 23, 2013	44.09	45.65	42.06	45.65
309	NASDAQ	FJP	Wed, May 22, 2013	47.48	47.50	46.17	46.40
308	NASDAQ	FJP	Tue, May 21, 2013	47.10	47.29	47.09	47.22
307	NASDAQ	FJP	Mon, May 20, 2013	46.61	46.63	46.34	46.59
306	NASDAQ	FJP	Fri, May 17, 2013	45.94	45.98	45.80	45.97
305	NASDAQ	FJP	Thu, May 16, 2013	45.30	45.54	45.03	45.34
304	NASDAQ	FJP	Wed, May 15, 2013	45.15	45.32	45.03	45.28
303	NASDAQ	FJP	Tue, May 14, 2013	45.09	45.16	44.90	45.14
302	NASDAQ	FJP	Mon, May 13, 2013	44.60	44.74	44.53	44.72
301	NASDAQ	FJP	Fri, May 10, 2013	43.99	44.13	43.90	44.13
300	NASDAQ	FJP	Thu, May 9, 2013	43.89	44.05	43.77	44.05
299	NASDAQ	FJP	Wed, May 8, 2013	43.92	44.24	43.92	44.13
298	NASDAQ	FJP	Tue, May 7, 2013	43.59	43.97	43.59	43.90
297	NASDAQ	FJP	Mon, May 6, 2013	43.42	43.49	43.20	43.20
296	NASDAQ	FJP	Fri, May 3, 2013	43.25	43.62	43.23	43.59
295	NASDAQ	FJP	Thu, May 2, 2013	43.23	43.33	43.10	43.16
294	NASDAQ	FJP	Wed, May 1, 2013	43.56	43.71	42.86	43.51
293	NASDAQ	FJP	Tue, Apr 30, 2013	43.55	43.61	43.27	43.58
292	NASDAQ	FJP	Mon, Apr 29, 2013	43.09	43.18	42.83	43.17
291	NASDAQ	FJP	Fri, Apr 26, 2013	42.89	42.89	42.43	42.84
290	NASDAQ	FJP	Thu, Apr 25, 2013	43.06	43.16	42.89	43.10
289	NASDAQ	FJP	Wed, Apr 24, 2013	42.80	42.97	42.57	42.57
288	NASDAQ	FJP	Tue, Apr 23, 2013	42.20	42.72	41.80	42.58
287	NASDAQ	FJP	Mon, Apr 22, 2013	42.04	42.22	41.72	42.22
286	NASDAQ	FJP	Fri, Apr 19, 2013	41.70	41.80	41.52	41.80
285	NASDAQ	FJP	Thu, Apr 18, 2013	41.54	41.54	41.06	41.06
284	NASDAQ	FJP	Wed, Apr 17, 2013	41.44	41.84	41.44	41.84
283	NASDAQ	FJP	Tue, Apr 16, 2013	41.31	41.86	41.31	41.86
282	NASDAQ	FJP	Mon, Apr 15, 2013	41.95	41.95	41.60	41.63
281	NASDAQ	FJP	Fri, Apr 12, 2013	42.26	42.26	41.38	41.50
280	NASDAQ	FJP	Thu, Apr 11, 2013	41.43	41.50	41.08	41.44
279	NASDAQ	FJP	Wed, Apr 10, 2013	41.18	41.18	40.71	41.02
278	NASDAQ	FJP	Tue, Apr 9, 2013	39.75	40.27	39.74	40.27
277	NASDAQ	FJP	Mon, Apr 8, 2013	40.35	40.50	40.04	40.50
276	NASDAQ	FJP	Fri, Apr 5, 2013	39.69	39.93	39.54	39.85
275	NASDAQ	FJP	Thu, Apr 4, 2013	39.56	39.69	39.51	39.69
274	NASDAQ	FJP	Wed, Apr 3, 2013	38.91	38.91	38.34	38.48
273	NASDAQ	FJP	Tue, Apr 2, 2013	38.04	38.47	38.04	38.39
272	NASDAQ	FJP	Mon, Apr 1, 2013	38.18	38.21	38.00	38.13
271	NASDAQ	FJP	Thu, Mar 28, 2013	39.43	39.46	39.42	39.45
270	NASDAQ	FJP	Wed, Mar 27, 2013	39.55	39.60	39.55	39.60
269	NASDAQ	FJP	Tue, Mar 26, 2013	39.31	39.37	39.27	39.37
268	NASDAQ	FJP	Mon, Mar 25, 2013	39.46	39.46	39.05	39.21
267	NASDAQ	FJP	Fri, Mar 22, 2013	39.21	39.39	39.21	39.37
266	NASDAQ	FJP	Thu, Mar 21, 2013	39.32	39.32	39.30	39.30
265	NASDAQ	FJP	Wed, Mar 20, 2013	39.18	39.25	38.90	39.23
264	NASDAQ	FJP	Tue, Mar 19, 2013	39.01	39.07	38.79	39.00
263	NASDAQ	FJP	Mon, Mar 18, 2013	38.73	38.79	38.62	38.69
262	NASDAQ	FJP	Fri, Mar 15, 2013	38.80	38.81	38.80	38.80
261	NASDAQ	FJP	Thu, Mar 14, 2013	38.46	38.46	38.35	38.44
260	NASDAQ	FJP	Wed, Mar 13, 2013	37.79	38.24	37.79	38.14
259	NASDAQ	FJP	Tue, Mar 12, 2013	38.03	38.03	37.99	37.99
258	NASDAQ	FJP	Mon, Mar 11, 2013	38.14	38.42	38.14	38.42
257	NASDAQ	FJP	Fri, Mar 8, 2013	38.13	38.17	38.02	38.17
256	NASDAQ	FJP	Thu, Mar 7, 2013	38.10	38.10	37.84	37.89
255	NASDAQ	FJP	Wed, Mar 6, 2013	38.14	38.14	38.11	38.11
254	NASDAQ	FJP	Tue, Mar 5, 2013	37.79	37.88	37.79	37.88
253	NASDAQ	FJP	Mon, Mar 4, 2013	37.91	37.91	37.90	37.90
252	NASDAQ	FJP	Fri, Mar 1, 2013	37.55	37.58	37.55	37.58
251	NASDAQ	FJP	Thu, Feb 28, 2013	37.42	37.42	37.41	37.42
250	NASDAQ	FJP	Wed, Feb 27, 2013	37.12	37.13	37.06	37.10
249	NASDAQ	FJP	Tue, Feb 26, 2013	36.95	37.03	36.95	37.03
248	NASDAQ	FJP	Mon, Feb 25, 2013	36.75	36.75	36.56	36.56
247	NASDAQ	FJP	Fri, Feb 22, 2013	36.61	36.61	36.61	36.61
246	NASDAQ	FJP	Thu, Feb 21, 2013	36.35	36.35	36.22	36.33
245	NASDAQ	FJP	Wed, Feb 20, 2013	36.73	36.79	36.69	36.72
244	NASDAQ	FJP	Tue, Feb 19, 2013	36.33	36.44	36.33	36.44
243	NASDAQ	FJP	Fri, Feb 15, 2013	35.71	35.82	35.68	35.79
242	NASDAQ	FJP	Thu, Feb 14, 2013	35.82	35.91	35.82	35.89
241	NASDAQ	FJP	Wed, Feb 13, 2013	36.23	36.31	36.23	36.28
240	NASDAQ	FJP	Tue, Feb 12, 2013	36.42	36.42	36.26	36.38
239	NASDAQ	FJP	Mon, Feb 11, 2013	36.64	36.86	36.64	36.86
238	NASDAQ	FJP	Fri, Feb 8, 2013	36.47	36.51	36.47	36.47
237	NASDAQ	FJP	Thu, Feb 7, 2013	36.58	36.72	36.58	36.72
236	NASDAQ	FJP	Wed, Feb 6, 2013	36.23	36.39	36.23	36.39
235	NASDAQ	FJP	Tue, Feb 5, 2013	35.77	35.97	35.77	35.97
234	NASDAQ	FJP	Mon, Feb 4, 2013	36.18	36.18	35.90	36.02
233	NASDAQ	FJP	Fri, Feb 1, 2013	36.09	36.24	36.09	36.10
232	NASDAQ	FJP	Thu, Jan 31, 2013	36.23	36.38	36.19	36.28
231	NASDAQ	FJP	Wed, Jan 30, 2013	36.25	36.34	36.25	36.25
230	NASDAQ	FJP	Tue, Jan 29, 2013	35.89	35.99	35.89	35.91
229	NASDAQ	FJP	Mon, Jan 28, 2013	35.72	35.97	35.54	35.61
228	NASDAQ	FJP	Fri, Jan 25, 2013	36.04	36.09	35.86	35.97
227	NASDAQ	FJP	Thu, Jan 24, 2013	35.83	35.83	35.63	35.63
226	NASDAQ	FJP	Wed, Jan 23, 2013	35.48	35.78	35.43	35.43
225	NASDAQ	FJP	Tue, Jan 22, 2013	35.74	35.81	35.74	35.78
224	NASDAQ	FJP	Fri, Jan 18, 2013	35.97	35.97	35.85	35.93
223	NASDAQ	FJP	Thu, Jan 17, 2013	35.75	35.75	35.61	35.61
222	NASDAQ	FJP	Wed, Jan 16, 2013	35.87	35.87	35.87	35.87
221	NASDAQ	FJP	Tue, Jan 15, 2013	36.22	36.31	36.20	36.23
220	NASDAQ	FJP	Mon, Jan 14, 2013	36.39	36.48	36.35	36.35
219	NASDAQ	FJP	Fri, Jan 11, 2013	36.15	36.19	36.02	36.19
218	NASDAQ	FJP	Thu, Jan 10, 2013	36.24	36.24	36.24	36.24
217	NASDAQ	FJP	Wed, Jan 9, 2013	36.03	36.03	35.92	35.99
216	NASDAQ	FJP	Tue, Jan 8, 2013	35.58	35.94	35.58	35.63
215	NASDAQ	FJP	Mon, Jan 7, 2013	35.71	35.97	35.56	35.97
214	NASDAQ	FJP	Fri, Jan 4, 2013	35.94	36.11	35.74	36.11
213	NASDAQ	FJP	Thu, Jan 3, 2013	36.65	36.73	36.49	36.69
212	NASDAQ	FJP	Wed, Jan 2, 2013	36.53	36.67	36.53	36.67
211	NASDAQ	FJP	Mon, Dec 31, 2012	35.46	36.47	35.46	36.33
210	NASDAQ	FJP	Thu, Dec 27, 2012	35.62	35.65	35.62	35.62
209	NASDAQ	FJP	Wed, Dec 26, 2012	35.56	35.60	35.55	35.60
208	NASDAQ	FJP	Mon, Dec 24, 2012	35.82	35.91	35.82	35.91
207	NASDAQ	FJP	Tue, Dec 18, 2012	35.33	35.33	35.33	35.33
206	NASDAQ	FJP	Wed, Dec 12, 2012	35.29	35.30	35.24	35.25
205	NASDAQ	FJP	Tue, Dec 11, 2012	35.33	35.41	35.33	35.33
204	NASDAQ	FJP	Wed, Dec 5, 2012	35.36	35.85	35.30	35.32
203	NASDAQ	FJP	Tue, Dec 4, 2012	35.28	35.85	35.28	35.44
202	NASDAQ	FJP	Mon, Dec 3, 2012	35.32	35.33	35.25	35.25
201	NASDAQ	FJP	Thu, Nov 29, 2012	35.29	35.29	35.29	35.29
200	NASDAQ	FJP	Fri, Nov 23, 2012	34.93	34.93	34.93	34.93
199	NASDAQ	FJP	Mon, Nov 19, 2012	35.11	35.43	35.11	35.13
198	NASDAQ	FJP	Wed, Nov 14, 2012	34.38	34.91	34.01	34.01
197	NASDAQ	FJP	Mon, Nov 12, 2012	34.65	34.65	34.65	34.65
196	NASDAQ	FJP	Fri, Nov 9, 2012	34.81	34.81	34.81	34.81
195	NASDAQ	FJP	Thu, Nov 8, 2012	34.52	34.65	34.50	34.64
194	NASDAQ	FJP	Wed, Nov 7, 2012	35.74	35.74	35.55	35.55
193	NASDAQ	FJP	Mon, Oct 22, 2012	36.29	36.37	36.29	36.37
192	NASDAQ	FJP	Fri, Oct 19, 2012	35.90	35.94	35.90	35.94
191	NASDAQ	FJP	Thu, Oct 18, 2012	36.68	36.68	36.59	36.59
190	NASDAQ	FJP	Thu, Oct 11, 2012	35.70	35.70	35.70	35.70
189	NASDAQ	FJP	Wed, Oct 10, 2012	35.49	35.49	35.49	35.49
188	NASDAQ	FJP	Fri, Sep 28, 2012	36.43	36.43	36.36	36.36
187	NASDAQ	FJP	Tue, Sep 25, 2012	36.74	36.74	36.74	36.74
186	NASDAQ	FJP	Fri, Sep 21, 2012	36.68	36.78	36.68	36.78
185	NASDAQ	FJP	Thu, Sep 13, 2012	36.13	36.67	36.13	36.67
184	NASDAQ	FJP	Tue, Sep 11, 2012	35.69	35.69	35.64	35.64
183	NASDAQ	FJP	Mon, Sep 10, 2012	35.63	35.63	35.45	35.45
182	NASDAQ	FJP	Wed, Aug 29, 2012	36.08	36.13	36.08	36.13
181	NASDAQ	FJP	Thu, Aug 23, 2012	36.38	36.38	36.38	36.38
180	NASDAQ	FJP	Wed, Aug 8, 2012	36.10	36.10	36.10	36.10
179	NASDAQ	FJP	Fri, Aug 3, 2012	35.46	35.46	35.46	35.46
178	NASDAQ	FJP	Thu, Aug 2, 2012	35.19	35.19	35.10	35.10
177	NASDAQ	FJP	Wed, Jul 25, 2012	34.99	34.99	34.99	34.99
176	NASDAQ	FJP	Mon, Jul 9, 2012	36.06	36.06	36.06	36.06
175	NASDAQ	FJP	Fri, Jul 6, 2012	36.25	36.25	36.25	36.25
174	NASDAQ	FJP	Thu, Jul 5, 2012	36.49	36.49	36.49	36.49
173	NASDAQ	FJP	Mon, Jul 2, 2012	36.39	36.40	36.39	36.40
172	NASDAQ	FJP	Wed, Jun 27, 2012	35.65	35.65	35.32	35.32
171	NASDAQ	FJP	Thu, Jun 21, 2012	35.58	35.58	35.58	35.58
170	NASDAQ	FJP	Mon, Jun 18, 2012	35.43	35.52	35.40	35.52
169	NASDAQ	FJP	Fri, Jun 15, 2012	35.19	35.19	35.19	35.19
168	NASDAQ	FJP	Wed, Jun 13, 2012	34.64	34.74	34.38	34.74
167	NASDAQ	FJP	Mon, Jun 11, 2012	34.47	34.47	34.47	34.47
166	NASDAQ	FJP	Fri, Jun 8, 2012	34.45	34.50	34.45	34.50
165	NASDAQ	FJP	Mon, Jun 4, 2012	34.13	34.17	34.13	34.17
164	NASDAQ	FJP	Fri, May 25, 2012	34.85	34.88	34.85	34.88
163	NASDAQ	FJP	Thu, May 24, 2012	34.96	34.96	34.96	34.96
162	NASDAQ	FJP	Wed, May 23, 2012	34.91	34.91	34.75	34.82
161	NASDAQ	FJP	Tue, May 22, 2012	35.51	35.55	35.51	35.55
160	NASDAQ	FJP	Mon, May 21, 2012	35.40	35.40	35.40	35.40
159	NASDAQ	FJP	Thu, May 17, 2012	35.59	35.74	35.45	35.57
158	NASDAQ	FJP	Wed, May 16, 2012	35.36	35.46	35.22	35.25
157	NASDAQ	FJP	Tue, May 15, 2012	36.03	36.10	35.82	35.83
156	NASDAQ	FJP	Mon, May 14, 2012	36.15	36.24	36.10	36.17
155	NASDAQ	FJP	Thu, May 10, 2012	37.38	37.38	37.28	37.28
154	NASDAQ	FJP	Wed, May 9, 2012	36.78	36.82	36.74	36.82
153	NASDAQ	FJP	Tue, May 8, 2012	37.20	37.30	36.86	37.07
152	NASDAQ	FJP	Mon, May 7, 2012	37.45	37.70	37.38	37.70
151	NASDAQ	FJP	Fri, May 4, 2012	37.45	37.45	37.45	37.45
150	NASDAQ	FJP	Thu, May 3, 2012	37.52	37.53	37.51	37.53
149	NASDAQ	FJP	Tue, May 1, 2012	37.98	38.19	37.98	38.11
148	NASDAQ	FJP	Mon, Apr 30, 2012	38.35	38.84	38.20	38.21
147	NASDAQ	FJP	Thu, Apr 26, 2012	38.54	38.65	38.54	38.61
146	NASDAQ	FJP	Tue, Apr 24, 2012	38.16	38.30	38.16	38.23
145	NASDAQ	FJP	Mon, Apr 23, 2012	37.84	37.96	37.84	37.88
144	NASDAQ	FJP	Fri, Apr 20, 2012	38.29	38.42	38.28	38.28
143	NASDAQ	FJP	Thu, Apr 19, 2012	38.16	38.21	38.16	38.19
142	NASDAQ	FJP	Tue, Apr 17, 2012	38.72	38.77	38.72	38.75
141	NASDAQ	FJP	Mon, Apr 16, 2012	38.47	38.56	38.31	38.32
140	NASDAQ	FJP	Fri, Apr 13, 2012	38.09	38.09	38.09	38.09
139	NASDAQ	FJP	Thu, Apr 12, 2012	38.26	38.43	38.26	38.43
138	NASDAQ	FJP	Tue, Apr 10, 2012	38.32	38.32	37.70	37.70
137	NASDAQ	FJP	Mon, Apr 9, 2012	38.50	38.54	38.26	38.52
136	NASDAQ	FJP	Thu, Apr 5, 2012	38.31	38.62	38.20	38.49
135	NASDAQ	FJP	Wed, Apr 4, 2012	38.53	38.88	38.16	38.40
134	NASDAQ	FJP	Tue, Apr 3, 2012	39.31	39.82	39.00	39.21
133	NASDAQ	FJP	Mon, Apr 2, 2012	39.44	39.68	39.33	39.68
132	NASDAQ	FJP	Fri, Mar 30, 2012	40.25	40.25	39.63	39.82
131	NASDAQ	FJP	Thu, Mar 29, 2012	39.57	39.57	39.57	39.57
130	NASDAQ	FJP	Wed, Mar 28, 2012	39.45	39.54	39.36	39.36
129	NASDAQ	FJP	Tue, Mar 27, 2012	39.33	39.80	39.32	39.53
128	NASDAQ	FJP	Mon, Mar 26, 2012	39.29	39.29	39.07	39.24
127	NASDAQ	FJP	Fri, Mar 23, 2012	39.17	39.20	39.16	39.19
126	NASDAQ	FJP	Thu, Mar 22, 2012	38.91	39.37	38.77	38.87
125	NASDAQ	FJP	Wed, Mar 21, 2012	39.20	39.43	37.80	38.75
124	NASDAQ	FJP	Tue, Mar 20, 2012	38.98	39.03	38.87	38.97
123	NASDAQ	FJP	Mon, Mar 19, 2012	38.74	39.57	38.74	39.38
122	NASDAQ	FJP	Fri, Mar 16, 2012	39.27	39.46	39.24	39.46
121	NASDAQ	FJP	Thu, Mar 15, 2012	38.94	39.25	38.94	39.11
120	NASDAQ	FJP	Wed, Mar 14, 2012	39.22	39.30	38.82	38.88
119	NASDAQ	FJP	Tue, Mar 13, 2012	39.18	39.25	39.17	39.25
118	NASDAQ	FJP	Mon, Mar 12, 2012	39.29	39.37	39.23	39.33
117	NASDAQ	FJP	Fri, Mar 9, 2012	39.51	39.68	39.50	39.54
116	NASDAQ	FJP	Thu, Mar 8, 2012	39.48	39.70	39.46	39.55
115	NASDAQ	FJP	Wed, Mar 7, 2012	39.06	39.22	39.01	39.10
114	NASDAQ	FJP	Tue, Mar 6, 2012	38.73	38.79	38.73	38.79
113	NASDAQ	FJP	Mon, Mar 5, 2012	39.14	39.14	38.86	38.86
112	NASDAQ	FJP	Thu, Mar 1, 2012	39.14	39.14	39.14	39.14
111	NASDAQ	FJP	Wed, Feb 29, 2012	39.18	39.18	39.18	39.18
110	NASDAQ	FJP	Wed, Feb 22, 2012	39.45	39.45	39.45	39.45
109	NASDAQ	FJP	Wed, Feb 15, 2012	39.04	39.27	39.04	39.27
108	NASDAQ	FJP	Tue, Feb 14, 2012	38.57	38.75	38.57	38.74
107	NASDAQ	FJP	Mon, Feb 13, 2012	38.85	38.85	38.85	38.85
106	NASDAQ	FJP	Fri, Feb 10, 2012	38.65	38.65	38.09	38.09
105	NASDAQ	FJP	Thu, Feb 9, 2012	38.99	39.00	38.99	39.00
104	NASDAQ	FJP	Wed, Feb 8, 2012	39.02	39.07	39.00	39.07
103	NASDAQ	FJP	Tue, Feb 7, 2012	38.90	39.22	38.90	39.22
102	NASDAQ	FJP	Mon, Feb 6, 2012	38.73	38.73	38.73	38.73
101	NASDAQ	FJP	Fri, Feb 3, 2012	38.86	38.86	38.86	38.86
100	NASDAQ	FJP	Thu, Feb 2, 2012	38.77	38.90	38.32	38.90
99	NASDAQ	FJP	Tue, Jan 31, 2012	38.41	38.41	38.41	38.41
98	NASDAQ	FJP	Mon, Jan 30, 2012	38.28	38.28	38.19	38.19
97	NASDAQ	FJP	Fri, Jan 27, 2012	38.35	38.35	38.35	38.35
96	NASDAQ	FJP	Wed, Jan 25, 2012	38.13	38.13	37.62	37.77
95	NASDAQ	FJP	Mon, Jan 23, 2012	37.83	38.14	37.82	37.89
94	NASDAQ	FJP	Fri, Jan 20, 2012	37.69	38.11	37.69	38.00
93	NASDAQ	FJP	Thu, Jan 19, 2012	38.05	38.05	37.70	37.70
92	NASDAQ	FJP	Wed, Jan 18, 2012	37.66	37.68	37.66	37.68
91	NASDAQ	FJP	Tue, Jan 17, 2012	37.25	37.30	37.15	37.30
90	NASDAQ	FJP	Thu, Jan 12, 2012	37.43	37.47	37.11	37.15
89	NASDAQ	FJP	Wed, Jan 11, 2012	37.53	37.65	37.52	37.65
88	NASDAQ	FJP	Tue, Jan 10, 2012	37.82	37.82	37.74	37.82
87	NASDAQ	FJP	Mon, Jan 9, 2012	37.73	37.73	37.53	37.53
86	NASDAQ	FJP	Fri, Jan 6, 2012	37.50	37.75	37.50	37.75
85	NASDAQ	FJP	Thu, Jan 5, 2012	38.23	38.23	38.23	38.23
84	NASDAQ	FJP	Wed, Jan 4, 2012	38.67	38.67	38.49	38.58
83	NASDAQ	FJP	Thu, Dec 29, 2011	37.46	37.46	37.46	37.46
82	NASDAQ	FJP	Wed, Dec 28, 2011	38.82	38.82	36.95	36.98
81	NASDAQ	FJP	Tue, Dec 27, 2011	37.09	37.35	37.09	37.34
80	NASDAQ	FJP	Wed, Dec 21, 2011	37.19	37.19	37.16	37.19
79	NASDAQ	FJP	Tue, Dec 20, 2011	37.63	37.75	37.63	37.75
78	NASDAQ	FJP	Mon, Dec 19, 2011	37.15	37.15	36.72	36.72
77	NASDAQ	FJP	Fri, Dec 16, 2011	37.14	37.18	37.14	37.18
76	NASDAQ	FJP	Thu, Dec 15, 2011	37.20	37.20	37.20	37.20
75	NASDAQ	FJP	Wed, Dec 7, 2011	38.37	38.37	38.37	38.37
74	NASDAQ	FJP	Mon, Dec 5, 2011	38.55	38.55	38.55	38.55
73	NASDAQ	FJP	Wed, Nov 30, 2011	38.34	38.43	38.08	38.34
72	NASDAQ	FJP	Mon, Nov 28, 2011	36.81	36.81	36.81	36.81
71	NASDAQ	FJP	Tue, Nov 22, 2011	36.87	37.16	36.87	37.16
70	NASDAQ	FJP	Wed, Nov 9, 2011	37.92	37.92	37.92	37.92
69	NASDAQ	FJP	Tue, Nov 8, 2011	38.36	38.36	38.36	38.36
68	NASDAQ	FJP	Tue, Nov 1, 2011	37.97	37.97	37.97	37.97
67	NASDAQ	FJP	Mon, Oct 31, 2011	39.50	39.50	38.93	38.93
66	NASDAQ	FJP	Thu, Oct 27, 2011	40.00	40.00	40.00	40.00
65	NASDAQ	FJP	Mon, Oct 24, 2011	40.00	40.00	40.00	40.00
64	NASDAQ	FJP	Tue, Oct 18, 2011	39.81	39.81	39.81	39.81
63	NASDAQ	FJP	Tue, Oct 11, 2011	39.24	39.30	39.24	39.30
62	NASDAQ	FJP	Thu, Sep 29, 2011	40.34	40.34	40.34	40.34
61	NASDAQ	FJP	Thu, Sep 22, 2011	38.34	38.34	38.34	38.34
60	NASDAQ	FJP	Wed, Sep 21, 2011	39.54	39.54	39.54	39.54
59	NASDAQ	FJP	Mon, Sep 19, 2011	39.30	39.30	39.14	39.14
58	NASDAQ	FJP	Wed, Sep 14, 2011	39.43	39.43	39.32	39.37
57	NASDAQ	FJP	Fri, Sep 9, 2011	38.80	38.80	38.59	38.59
56	NASDAQ	FJP	Thu, Sep 8, 2011	39.56	39.56	39.56	39.56
55	NASDAQ	FJP	Wed, Sep 7, 2011	39.71	39.71	39.71	39.71
54	NASDAQ	FJP	Thu, Aug 25, 2011	38.65	38.65	38.65	38.65
53	NASDAQ	FJP	Wed, Aug 24, 2011	38.89	38.89	38.89	38.89
52	NASDAQ	FJP	Tue, Aug 23, 2011	39.07	39.07	39.07	39.07
51	NASDAQ	FJP	Mon, Aug 22, 2011	38.74	38.74	38.74	38.74
50	NASDAQ	FJP	Fri, Aug 19, 2011	39.67	39.67	39.67	39.67
49	NASDAQ	FJP	Thu, Aug 18, 2011	40.03	40.03	39.81	39.81
48	NASDAQ	FJP	Wed, Aug 17, 2011	41.15	41.15	41.01	41.01
47	NASDAQ	FJP	Mon, Aug 15, 2011	41.21	41.21	41.06	41.06
46	NASDAQ	FJP	Fri, Aug 12, 2011	41.08	41.08	40.80	40.80
45	NASDAQ	FJP	Thu, Aug 11, 2011	41.03	41.03	41.03	41.03
44	NASDAQ	FJP	Wed, Aug 10, 2011	40.69	40.69	40.51	40.51
43	NASDAQ	FJP	Tue, Aug 9, 2011	40.53	40.95	39.70	40.95
42	NASDAQ	FJP	Mon, Aug 8, 2011	40.74	40.87	40.45	40.50
41	NASDAQ	FJP	Fri, Aug 5, 2011	41.51	41.62	40.60	41.52
40	NASDAQ	FJP	Wed, Aug 3, 2011	43.67	44.02	43.34	43.71
39	NASDAQ	FJP	Tue, Aug 2, 2011	43.92	47.91	43.92	46.07
38	NASDAQ	FJP	Mon, Aug 1, 2011	44.26	44.26	44.26	44.26
37	NASDAQ	FJP	Fri, Jul 29, 2011	43.82	44.35	43.82	44.35
36	NASDAQ	FJP	Wed, Jul 27, 2011	44.60	44.60	44.60	44.60
35	NASDAQ	FJP	Tue, Jul 26, 2011	44.95	45.19	44.91	45.19
34	NASDAQ	FJP	Mon, Jul 25, 2011	44.92	45.15	44.92	45.08
33	NASDAQ	FJP	Fri, Jul 22, 2011	44.95	44.95	44.91	44.91
32	NASDAQ	FJP	Thu, Jul 21, 2011	44.69	45.13	44.69	45.13
31	NASDAQ	FJP	Wed, Jul 20, 2011	44.64	45.12	44.63	45.12
30	NASDAQ	FJP	Mon, Jul 18, 2011	43.64	43.65	43.64	43.65
29	NASDAQ	FJP	Fri, Jul 15, 2011	44.20	44.20	44.17	44.17
28	NASDAQ	FJP	Thu, Jul 14, 2011	44.17	44.17	44.17	44.17
27	NASDAQ	FJP	Wed, Jul 13, 2011	48.38	48.38	44.11	44.17
26	NASDAQ	FJP	Tue, Jul 12, 2011	43.56	43.60	43.56	43.60
25	NASDAQ	FJP	Mon, Jul 11, 2011	43.00	43.25	42.96	43.23
24	NASDAQ	FJP	Fri, Jul 8, 2011	43.63	43.66	43.59	43.66
23	NASDAQ	FJP	Thu, Jul 7, 2011	44.12	44.12	44.06	44.06
22	NASDAQ	FJP	Wed, Jul 6, 2011	43.76	43.77	43.61	43.61
21	NASDAQ	FJP	Tue, Jul 5, 2011	43.52	43.52	43.52	43.52
20	NASDAQ	FJP	Wed, Jun 29, 2011	42.89	42.89	42.89	42.89
19	NASDAQ	FJP	Tue, Jun 28, 2011	42.06	42.30	42.06	42.30
18	NASDAQ	FJP	Mon, Jun 27, 2011	41.89	42.11	41.89	42.11
17	NASDAQ	FJP	Fri, Jun 24, 2011	41.96	41.96	41.96	41.96
16	NASDAQ	FJP	Wed, Jun 22, 2011	42.38	42.38	42.22	42.22
15	NASDAQ	FJP	Tue, Jun 21, 2011	41.87	41.95	41.87	41.95
14	NASDAQ	FJP	Fri, Jun 17, 2011	41.17	41.17	41.17	41.17
13	NASDAQ	FJP	Thu, Jun 16, 2011	41.12	41.12	41.01	41.01
12	NASDAQ	FJP	Wed, Jun 15, 2011	41.24	41.24	41.20	41.20
11	NASDAQ	FJP	Fri, Jun 10, 2011	41.06	41.18	41.05	41.18
10	NASDAQ	FJP	Thu, Jun 9, 2011	41.61	41.61	41.45	41.45
9	NASDAQ	FJP	Wed, May 25, 2011	40.39	40.39	40.39	40.39
8	NASDAQ	FJP	Mon, May 23, 2011	40.16	40.16	40.16	40.16
7	NASDAQ	FJP	Wed, May 18, 2011	42.00	42.00	42.00	42.00
6	NASDAQ	FJP	Tue, May 17, 2011	41.24	41.24	41.24	41.24
5	NASDAQ	FJP	Thu, May 12, 2011	42.56	42.56	42.56	42.56
4	NASDAQ	FJP	Tue, May 10, 2011	43.28	43.28	43.28	43.28
3	NASDAQ	FJP	Thu, May 5, 2011	42.66	42.66	42.66	42.66
2	NASDAQ	FJP	Tue, May 3, 2011	43.07	43.07	42.80	42.80
1	NASDAQ	FJP	Tue, Apr 26, 2011	41.52	41.56	41.52	41.56
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Japan AlphaDEX Fund NASDAQ:FJP 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