First Trust United Kingdom AlphaDEX Fund NASDAQ:FKU Historical Prices

Below are the 2945 trading days of historical prices for FKU.

#	Exchange	Symbol	Date	Open	High	Low	Close
2945	NASDAQ	FKU	Thu, Mar 7, 2024	36.51	36.67	36.51	36.57
2944	NASDAQ	FKU	Wed, Mar 6, 2024	36.32	36.46	36.20	36.23
2943	NASDAQ	FKU	Tue, Mar 5, 2024	35.97	35.97	35.97	35.97
2942	NASDAQ	FKU	Mon, Mar 4, 2024	36.01	36.14	35.90	36.14
2941	NASDAQ	FKU	Fri, Mar 1, 2024	36.11	36.11	36.11	36.11
2940	NASDAQ	FKU	Thu, Feb 29, 2024	35.78	35.96	35.78	35.96
2939	NASDAQ	FKU	Wed, Feb 28, 2024	35.72	35.72	35.59	35.64
2938	NASDAQ	FKU	Tue, Feb 27, 2024	35.90	35.93	35.90	35.93
2937	NASDAQ	FKU	Mon, Feb 26, 2024	35.78	35.95	35.75	35.84
2936	NASDAQ	FKU	Fri, Feb 23, 2024	35.88	36.07	35.88	36.00
2935	NASDAQ	FKU	Thu, Feb 22, 2024	35.97	36.12	35.70	35.99
2934	NASDAQ	FKU	Wed, Feb 21, 2024	35.71	35.71	35.63	35.68
2933	NASDAQ	FKU	Tue, Feb 20, 2024	35.79	35.87	35.60	35.73
2932	NASDAQ	FKU	Fri, Feb 16, 2024	35.75	35.75	35.62	35.62
2931	NASDAQ	FKU	Thu, Feb 15, 2024	35.33	35.46	35.25	35.36
2930	NASDAQ	FKU	Wed, Feb 14, 2024	34.99	35.00	34.78	35.00
2929	NASDAQ	FKU	Tue, Feb 13, 2024	34.39	34.39	34.39	34.39
2928	NASDAQ	FKU	Mon, Feb 12, 2024	34.94	35.32	34.94	35.08
2927	NASDAQ	FKU	Fri, Feb 9, 2024	35.11	35.11	34.80	34.99
2926	NASDAQ	FKU	Thu, Feb 8, 2024	35.04	35.16	34.97	35.16
2925	NASDAQ	FKU	Wed, Feb 7, 2024	35.36	35.36	34.98	35.07
2924	NASDAQ	FKU	Tue, Feb 6, 2024	35.38	35.38	35.16	35.34
2923	NASDAQ	FKU	Mon, Feb 5, 2024	34.87	34.87	34.77	34.77
2922	NASDAQ	FKU	Fri, Feb 2, 2024	35.56	35.56	35.25	35.45
2921	NASDAQ	FKU	Thu, Feb 1, 2024	35.79	35.94	35.75	35.84
2920	NASDAQ	FKU	Wed, Jan 31, 2024	36.10	36.10	35.47	35.47
2919	NASDAQ	FKU	Tue, Jan 30, 2024	35.98	35.99	35.98	35.99
2918	NASDAQ	FKU	Mon, Jan 29, 2024	36.15	36.15	36.11	36.11
2917	NASDAQ	FKU	Fri, Jan 26, 2024	35.92	35.95	35.91	35.95
2916	NASDAQ	FKU	Thu, Jan 25, 2024	35.67	35.73	35.67	35.73
2915	NASDAQ	FKU	Wed, Jan 24, 2024	35.83	35.83	35.49	35.49
2914	NASDAQ	FKU	Tue, Jan 23, 2024	35.22	35.32	35.22	35.30
2913	NASDAQ	FKU	Mon, Jan 22, 2024	35.33	35.33	35.24	35.25
2912	NASDAQ	FKU	Fri, Jan 19, 2024	34.77	35.15	34.77	35.15
2911	NASDAQ	FKU	Thu, Jan 18, 2024	34.79	35.24	34.79	35.14
2910	NASDAQ	FKU	Wed, Jan 17, 2024	34.59	34.95	34.14	34.90
2909	NASDAQ	FKU	Tue, Jan 16, 2024	35.14	35.14	34.96	34.96
2908	NASDAQ	FKU	Fri, Jan 12, 2024	35.79	35.79	35.68	35.68
2907	NASDAQ	FKU	Thu, Jan 11, 2024	35.74	35.74	35.74	35.74
2906	NASDAQ	FKU	Wed, Jan 10, 2024	36.07	36.23	36.07	36.07
2905	NASDAQ	FKU	Tue, Jan 9, 2024	36.06	36.06	36.06	36.06
2904	NASDAQ	FKU	Mon, Jan 8, 2024	36.17	36.65	36.16	36.65
2903	NASDAQ	FKU	Fri, Jan 5, 2024	35.90	35.90	35.90	35.90
2902	NASDAQ	FKU	Thu, Jan 4, 2024	36.19	36.19	35.92	35.92
2901	NASDAQ	FKU	Wed, Jan 3, 2024	35.76	35.86	35.76	35.86
2900	NASDAQ	FKU	Tue, Jan 2, 2024	36.28	36.28	35.94	35.94
2899	NASDAQ	FKU	Fri, Dec 29, 2023	36.66	36.66	36.66	36.66
2898	NASDAQ	FKU	Thu, Dec 28, 2023	36.85	36.85	36.61	36.61
2897	NASDAQ	FKU	Wed, Dec 27, 2023	36.90	36.90	36.69	36.87
2896	NASDAQ	FKU	Tue, Dec 26, 2023	37.00	37.00	37.00	37.00
2895	NASDAQ	FKU	Fri, Dec 22, 2023	36.74	36.88	36.70	36.71
2894	NASDAQ	FKU	Thu, Dec 21, 2023	37.02	37.17	37.02	37.17
2893	NASDAQ	FKU	Wed, Dec 20, 2023	36.86	37.09	36.67	36.67
2892	NASDAQ	FKU	Tue, Dec 19, 2023	36.76	36.91	36.75	36.90
2891	NASDAQ	FKU	Mon, Dec 18, 2023	36.12	36.27	36.12	36.27
2890	NASDAQ	FKU	Fri, Dec 15, 2023	36.62	36.74	36.19	36.19
2889	NASDAQ	FKU	Thu, Dec 14, 2023	36.77	37.01	36.70	37.01
2888	NASDAQ	FKU	Wed, Dec 13, 2023	35.51	36.08	35.51	36.08
2887	NASDAQ	FKU	Tue, Dec 12, 2023	35.48	35.75	35.48	35.75
2886	NASDAQ	FKU	Mon, Dec 11, 2023	35.77	35.80	35.67	35.80
2885	NASDAQ	FKU	Fri, Dec 8, 2023	35.63	35.75	35.63	35.75
2884	NASDAQ	FKU	Thu, Dec 7, 2023	35.66	35.73	35.66	35.73
2883	NASDAQ	FKU	Wed, Dec 6, 2023	35.59	35.61	35.46	35.46
2882	NASDAQ	FKU	Tue, Dec 5, 2023	35.26	35.26	35.26	35.26
2881	NASDAQ	FKU	Mon, Dec 4, 2023	35.32	35.40	35.32	35.40
2880	NASDAQ	FKU	Fri, Dec 1, 2023	35.09	35.65	35.08	35.65
2879	NASDAQ	FKU	Thu, Nov 30, 2023	34.78	34.87	34.78	34.87
2878	NASDAQ	FKU	Wed, Nov 29, 2023	34.75	34.80	34.75	34.80
2877	NASDAQ	FKU	Tue, Nov 28, 2023	34.55	34.72	34.55	34.71
2876	NASDAQ	FKU	Mon, Nov 27, 2023	34.28	34.46	34.28	34.46
2875	NASDAQ	FKU	Fri, Nov 24, 2023	34.23	34.27	34.22	34.27
2874	NASDAQ	FKU	Wed, Nov 22, 2023	33.88	33.98	33.88	33.98
2873	NASDAQ	FKU	Tue, Nov 21, 2023	34.03	34.03	34.03	34.03
2872	NASDAQ	FKU	Mon, Nov 20, 2023	34.09	34.21	34.09	34.21
2871	NASDAQ	FKU	Fri, Nov 17, 2023	33.76	34.00	33.76	34.00
2870	NASDAQ	FKU	Thu, Nov 16, 2023	33.58	33.58	33.42	33.42
2869	NASDAQ	FKU	Wed, Nov 15, 2023	33.85	34.10	33.75	34.10
2868	NASDAQ	FKU	Tue, Nov 14, 2023	33.65	33.65	33.65	33.65
2867	NASDAQ	FKU	Mon, Nov 13, 2023	32.66	32.66	32.66	32.66
2866	NASDAQ	FKU	Fri, Nov 10, 2023	32.31	32.31	32.31	32.31
2865	NASDAQ	FKU	Thu, Nov 9, 2023	32.51	32.51	32.19	32.19
2864	NASDAQ	FKU	Wed, Nov 8, 2023	32.28	32.28	32.19	32.28
2863	NASDAQ	FKU	Tue, Nov 7, 2023	32.20	32.28	32.20	32.28
2862	NASDAQ	FKU	Mon, Nov 6, 2023	32.47	32.54	32.28	32.28
2861	NASDAQ	FKU	Fri, Nov 3, 2023	32.40	32.40	32.40	32.40
2860	NASDAQ	FKU	Thu, Nov 2, 2023	31.85	32.00	31.85	31.85
2859	NASDAQ	FKU	Wed, Nov 1, 2023	31.30	31.30	31.28	31.28
2858	NASDAQ	FKU	Tue, Oct 31, 2023	31.07	31.07	30.83	31.06
2857	NASDAQ	FKU	Mon, Oct 30, 2023	30.87	31.07	30.76	31.07
2856	NASDAQ	FKU	Fri, Oct 27, 2023	30.73	30.88	30.39	30.40
2855	NASDAQ	FKU	Thu, Oct 26, 2023	30.70	30.70	30.67	30.67
2854	NASDAQ	FKU	Wed, Oct 25, 2023	30.69	30.89	30.02	30.60
2853	NASDAQ	FKU	Tue, Oct 24, 2023	31.00	31.00	30.84	30.84
2852	NASDAQ	FKU	Mon, Oct 23, 2023	30.92	31.03	30.86	30.94
2851	NASDAQ	FKU	Fri, Oct 20, 2023	30.63	30.85	30.63	30.67
2850	NASDAQ	FKU	Thu, Oct 19, 2023	31.24	31.24	30.99	30.99
2849	NASDAQ	FKU	Wed, Oct 18, 2023	31.46	31.60	31.46	31.49
2848	NASDAQ	FKU	Tue, Oct 17, 2023	31.99	32.43	31.96	32.32
2847	NASDAQ	FKU	Mon, Oct 16, 2023	32.05	32.31	32.05	32.26
2846	NASDAQ	FKU	Fri, Oct 13, 2023	32.00	32.00	31.95	31.95
2845	NASDAQ	FKU	Thu, Oct 12, 2023	32.42	32.42	32.30	32.30
2844	NASDAQ	FKU	Wed, Oct 11, 2023	32.70	32.70	32.70	32.70
2843	NASDAQ	FKU	Tue, Oct 10, 2023	32.61	32.61	32.61	32.61
2842	NASDAQ	FKU	Mon, Oct 9, 2023	31.48	31.90	31.47	31.90
2841	NASDAQ	FKU	Fri, Oct 6, 2023	31.84	32.26	31.58	32.20
2840	NASDAQ	FKU	Thu, Oct 5, 2023	31.69	31.87	31.69	31.87
2839	NASDAQ	FKU	Wed, Oct 4, 2023	31.09	31.39	31.09	31.38
2838	NASDAQ	FKU	Tue, Oct 3, 2023	31.54	31.54	31.49	31.49
2837	NASDAQ	FKU	Mon, Oct 2, 2023	32.35	32.38	31.76	31.86
2836	NASDAQ	FKU	Fri, Sep 29, 2023	32.96	32.96	32.51	32.51
2835	NASDAQ	FKU	Thu, Sep 28, 2023	32.28	32.67	32.28	32.63
2834	NASDAQ	FKU	Wed, Sep 27, 2023	32.77	32.77	32.38	32.38
2833	NASDAQ	FKU	Tue, Sep 26, 2023	32.76	32.90	32.55	32.55
2832	NASDAQ	FKU	Mon, Sep 25, 2023	32.80	32.88	32.75	32.85
2831	NASDAQ	FKU	Fri, Sep 22, 2023	33.37	33.46	33.05	33.05
2830	NASDAQ	FKU	Thu, Sep 21, 2023	33.86	33.86	33.50	33.50
2829	NASDAQ	FKU	Wed, Sep 20, 2023	34.36	34.38	33.86	33.86
2828	NASDAQ	FKU	Tue, Sep 19, 2023	33.67	33.87	33.67	33.78
2827	NASDAQ	FKU	Mon, Sep 18, 2023	33.90	33.94	33.80	33.80
2826	NASDAQ	FKU	Fri, Sep 15, 2023	34.10	34.10	34.10	34.10
2825	NASDAQ	FKU	Thu, Sep 14, 2023	34.11	34.11	34.01	34.09
2824	NASDAQ	FKU	Wed, Sep 13, 2023	33.70	33.70	33.70	33.70
2823	NASDAQ	FKU	Tue, Sep 12, 2023	33.72	33.72	33.63	33.72
2822	NASDAQ	FKU	Mon, Sep 11, 2023	33.78	33.78	33.78	33.78
2821	NASDAQ	FKU	Fri, Sep 8, 2023	33.42	33.42	33.14	33.26
2820	NASDAQ	FKU	Thu, Sep 7, 2023	33.30	33.30	33.25	33.25
2819	NASDAQ	FKU	Wed, Sep 6, 2023	33.25	33.25	33.25	33.25
2818	NASDAQ	FKU	Tue, Sep 5, 2023	33.70	33.70	33.40	33.40
2817	NASDAQ	FKU	Fri, Sep 1, 2023	34.11	34.11	33.89	33.89
2816	NASDAQ	FKU	Thu, Aug 31, 2023	34.29	34.30	33.96	33.96
2815	NASDAQ	FKU	Wed, Aug 30, 2023	34.14	34.15	33.97	34.10
2814	NASDAQ	FKU	Tue, Aug 29, 2023	33.66	34.08	33.66	33.92
2813	NASDAQ	FKU	Mon, Aug 28, 2023	33.42	33.51	33.24	33.39
2812	NASDAQ	FKU	Fri, Aug 25, 2023	32.86	33.01	32.74	33.01
2811	NASDAQ	FKU	Thu, Aug 24, 2023	33.32	33.32	32.77	32.83
2810	NASDAQ	FKU	Wed, Aug 23, 2023	33.14	33.24	33.12	33.19
2809	NASDAQ	FKU	Tue, Aug 22, 2023	33.15	33.15	32.95	32.99
2808	NASDAQ	FKU	Mon, Aug 21, 2023	33.07	33.13	32.94	33.09
2807	NASDAQ	FKU	Fri, Aug 18, 2023	32.86	33.16	32.86	33.10
2806	NASDAQ	FKU	Thu, Aug 17, 2023	33.67	33.67	33.33	33.33
2805	NASDAQ	FKU	Wed, Aug 16, 2023	33.78	33.78	33.62	33.62
2804	NASDAQ	FKU	Tue, Aug 15, 2023	33.70	33.91	33.70	33.79
2803	NASDAQ	FKU	Mon, Aug 14, 2023	33.97	34.03	33.97	34.03
2802	NASDAQ	FKU	Fri, Aug 11, 2023	34.08	34.17	34.08	34.17
2801	NASDAQ	FKU	Thu, Aug 10, 2023	34.86	34.90	34.38	34.38
2800	NASDAQ	FKU	Wed, Aug 9, 2023	34.62	34.62	34.43	34.44
2799	NASDAQ	FKU	Tue, Aug 8, 2023	34.27	34.46	34.27	34.46
2798	NASDAQ	FKU	Mon, Aug 7, 2023	34.70	34.81	34.70	34.81
2797	NASDAQ	FKU	Fri, Aug 4, 2023	34.53	34.53	34.34	34.40
2796	NASDAQ	FKU	Thu, Aug 3, 2023	34.20	34.25	34.16	34.25
2795	NASDAQ	FKU	Wed, Aug 2, 2023	34.55	34.56	34.22	34.37
2794	NASDAQ	FKU	Tue, Aug 1, 2023	35.19	35.19	35.05	35.05
2793	NASDAQ	FKU	Mon, Jul 31, 2023	35.51	35.52	35.37	35.37
2792	NASDAQ	FKU	Fri, Jul 28, 2023	35.46	35.46	35.23	35.23
2791	NASDAQ	FKU	Thu, Jul 27, 2023	35.82	35.82	35.07	35.08
2790	NASDAQ	FKU	Wed, Jul 26, 2023	35.42	35.42	35.42	35.42
2789	NASDAQ	FKU	Tue, Jul 25, 2023	34.94	35.11	34.94	35.11
2788	NASDAQ	FKU	Mon, Jul 24, 2023	34.94	34.97	34.89	34.97
2787	NASDAQ	FKU	Fri, Jul 21, 2023	34.89	35.14	34.89	35.11
2786	NASDAQ	FKU	Thu, Jul 20, 2023	35.15	35.15	34.97	35.05
2785	NASDAQ	FKU	Wed, Jul 19, 2023	35.00	35.14	34.90	35.00
2784	NASDAQ	FKU	Tue, Jul 18, 2023	34.50	34.73	34.15	34.50
2783	NASDAQ	FKU	Mon, Jul 17, 2023	34.39	34.39	34.12	34.32
2782	NASDAQ	FKU	Fri, Jul 14, 2023	34.78	34.80	34.51	34.51
2781	NASDAQ	FKU	Thu, Jul 13, 2023	34.51	34.75	34.46	34.75
2780	NASDAQ	FKU	Wed, Jul 12, 2023	34.08	34.21	34.08	34.21
2779	NASDAQ	FKU	Tue, Jul 11, 2023	33.19	33.50	33.19	33.45
2778	NASDAQ	FKU	Mon, Jul 10, 2023	32.59	32.72	32.59	32.72
2777	NASDAQ	FKU	Fri, Jul 7, 2023	32.51	32.69	32.51	32.69
2776	NASDAQ	FKU	Thu, Jul 6, 2023	32.33	32.37	32.23	32.37
2775	NASDAQ	FKU	Wed, Jul 5, 2023	33.09	33.09	33.09	33.09
2774	NASDAQ	FKU	Mon, Jul 3, 2023	33.34	33.34	33.27	33.27
2773	NASDAQ	FKU	Fri, Jun 30, 2023	33.38	33.38	33.33	33.33
2772	NASDAQ	FKU	Thu, Jun 29, 2023	32.69	32.69	32.64	32.64
2771	NASDAQ	FKU	Wed, Jun 28, 2023	32.79	32.96	32.79	32.90
2770	NASDAQ	FKU	Tue, Jun 27, 2023	32.80	33.01	32.80	33.01
2769	NASDAQ	FKU	Mon, Jun 26, 2023	33.31	33.31	33.23	33.23
2768	NASDAQ	FKU	Fri, Jun 23, 2023	33.02	33.12	33.02	33.12
2767	NASDAQ	FKU	Thu, Jun 22, 2023	33.82	33.83	33.43	33.83
2766	NASDAQ	FKU	Wed, Jun 21, 2023	33.86	34.17	33.86	34.00
2765	NASDAQ	FKU	Tue, Jun 20, 2023	34.55	34.55	34.46	34.46
2764	NASDAQ	FKU	Fri, Jun 16, 2023	35.06	35.17	34.67	34.88
2763	NASDAQ	FKU	Thu, Jun 15, 2023	34.47	34.77	34.47	34.77
2762	NASDAQ	FKU	Wed, Jun 14, 2023	34.58	34.58	34.58	34.58
2761	NASDAQ	FKU	Tue, Jun 13, 2023	34.28	34.41	34.24	34.25
2760	NASDAQ	FKU	Mon, Jun 12, 2023	34.19	34.19	34.03	34.03
2759	NASDAQ	FKU	Fri, Jun 9, 2023	34.15	34.28	34.15	34.23
2758	NASDAQ	FKU	Thu, Jun 8, 2023	34.25	34.25	34.25	34.25
2757	NASDAQ	FKU	Wed, Jun 7, 2023	34.03	34.03	34.03	34.03
2756	NASDAQ	FKU	Tue, Jun 6, 2023	33.75	34.00	33.71	33.97
2755	NASDAQ	FKU	Mon, Jun 5, 2023	33.91	33.91	33.76	33.76
2754	NASDAQ	FKU	Fri, Jun 2, 2023	34.17	34.17	33.95	33.95
2753	NASDAQ	FKU	Thu, Jun 1, 2023	33.47	33.80	33.47	33.80
2752	NASDAQ	FKU	Wed, May 31, 2023	33.33	33.33	33.08	33.25
2751	NASDAQ	FKU	Tue, May 30, 2023	33.66	33.78	33.41	33.55
2750	NASDAQ	FKU	Fri, May 26, 2023	33.46	33.46	33.41	33.41
2749	NASDAQ	FKU	Thu, May 25, 2023	33.32	33.35	33.22	33.22
2748	NASDAQ	FKU	Wed, May 24, 2023	33.45	33.46	33.33	33.46
2747	NASDAQ	FKU	Tue, May 23, 2023	34.49	34.58	34.32	34.32
2746	NASDAQ	FKU	Mon, May 22, 2023	34.45	34.69	34.45	34.69
2745	NASDAQ	FKU	Fri, May 19, 2023	34.62	34.62	34.59	34.59
2744	NASDAQ	FKU	Thu, May 18, 2023	34.58	34.59	34.50	34.50
2743	NASDAQ	FKU	Wed, May 17, 2023	34.50	34.82	34.50	34.82
2742	NASDAQ	FKU	Tue, May 16, 2023	34.55	34.76	34.44	34.44
2741	NASDAQ	FKU	Mon, May 15, 2023	34.75	35.00	34.66	35.00
2740	NASDAQ	FKU	Fri, May 12, 2023	34.58	34.58	34.58	34.58
2739	NASDAQ	FKU	Thu, May 11, 2023	34.57	34.59	34.57	34.59
2738	NASDAQ	FKU	Wed, May 10, 2023	35.13	35.13	34.96	34.96
2737	NASDAQ	FKU	Tue, May 9, 2023	34.87	34.92	34.79	34.92
2736	NASDAQ	FKU	Mon, May 8, 2023	35.40	35.54	35.18	35.26
2735	NASDAQ	FKU	Fri, May 5, 2023	34.84	35.23	34.84	35.23
2734	NASDAQ	FKU	Thu, May 4, 2023	34.72	34.73	34.72	34.73
2733	NASDAQ	FKU	Wed, May 3, 2023	34.75	34.75	34.75	34.75
2732	NASDAQ	FKU	Tue, May 2, 2023	34.88	34.88	34.82	34.82
2731	NASDAQ	FKU	Mon, May 1, 2023	35.59	35.59	35.24	35.24
2730	NASDAQ	FKU	Fri, Apr 28, 2023	35.37	35.48	35.28	35.28
2729	NASDAQ	FKU	Thu, Apr 27, 2023	34.81	34.99	34.66	34.99
2728	NASDAQ	FKU	Wed, Apr 26, 2023	34.55	34.63	34.55	34.63
2727	NASDAQ	FKU	Tue, Apr 25, 2023	34.39	34.47	34.25	34.25
2726	NASDAQ	FKU	Mon, Apr 24, 2023	34.90	34.90	34.75	34.90
2725	NASDAQ	FKU	Fri, Apr 21, 2023	34.50	34.84	34.50	34.84
2724	NASDAQ	FKU	Thu, Apr 20, 2023	34.89	34.89	34.75	34.79
2723	NASDAQ	FKU	Wed, Apr 19, 2023	35.01	35.01	34.73	34.92
2722	NASDAQ	FKU	Tue, Apr 18, 2023	34.94	35.00	34.94	35.00
2721	NASDAQ	FKU	Mon, Apr 17, 2023	34.79	34.87	34.69	34.79
2720	NASDAQ	FKU	Fri, Apr 14, 2023	34.95	34.95	34.71	34.79
2719	NASDAQ	FKU	Thu, Apr 13, 2023	34.85	34.98	34.82	34.94
2718	NASDAQ	FKU	Wed, Apr 12, 2023	34.67	34.70	34.53	34.70
2717	NASDAQ	FKU	Tue, Apr 11, 2023	34.24	34.34	34.20	34.34
2716	NASDAQ	FKU	Mon, Apr 10, 2023	33.82	34.15	33.82	34.13
2715	NASDAQ	FKU	Thu, Apr 6, 2023	33.90	34.14	33.90	34.14
2714	NASDAQ	FKU	Wed, Apr 5, 2023	33.80	33.80	33.53	33.71
2713	NASDAQ	FKU	Tue, Apr 4, 2023	34.27	34.27	33.99	34.09
2712	NASDAQ	FKU	Mon, Apr 3, 2023	33.91	33.98	33.90	33.98
2711	NASDAQ	FKU	Fri, Mar 31, 2023	33.83	33.85	33.83	33.85
2710	NASDAQ	FKU	Thu, Mar 30, 2023	33.77	33.89	33.77	33.83
2709	NASDAQ	FKU	Wed, Mar 29, 2023	32.94	33.15	32.94	33.15
2708	NASDAQ	FKU	Tue, Mar 28, 2023	32.50	32.50	32.46	32.46
2707	NASDAQ	FKU	Mon, Mar 27, 2023	32.49	32.61	32.46	32.61
2706	NASDAQ	FKU	Fri, Mar 24, 2023	32.05	32.13	31.81	32.13
2705	NASDAQ	FKU	Thu, Mar 23, 2023	32.93	33.12	32.48	32.51
2704	NASDAQ	FKU	Wed, Mar 22, 2023	32.97	33.46	32.78	32.78
2703	NASDAQ	FKU	Tue, Mar 21, 2023	32.94	33.11	32.90	33.09
2702	NASDAQ	FKU	Mon, Mar 20, 2023	32.16	32.63	32.16	32.63
2701	NASDAQ	FKU	Fri, Mar 17, 2023	31.98	31.98	31.81	31.81
2700	NASDAQ	FKU	Thu, Mar 16, 2023	31.96	32.55	31.96	32.51
2699	NASDAQ	FKU	Wed, Mar 15, 2023	32.09	32.09	31.52	31.98
2698	NASDAQ	FKU	Tue, Mar 14, 2023	33.39	33.55	33.27	33.55
2697	NASDAQ	FKU	Mon, Mar 13, 2023	32.94	33.12	32.87	32.87
2696	NASDAQ	FKU	Fri, Mar 10, 2023	33.52	33.72	33.29	33.33
2695	NASDAQ	FKU	Thu, Mar 9, 2023	33.93	33.93	33.53	33.53
2694	NASDAQ	FKU	Wed, Mar 8, 2023	33.83	33.94	33.76	33.94
2693	NASDAQ	FKU	Tue, Mar 7, 2023	34.39	34.39	33.62	33.62
2692	NASDAQ	FKU	Mon, Mar 6, 2023	34.49	34.58	34.47	34.50
2691	NASDAQ	FKU	Fri, Mar 3, 2023	34.58	34.58	34.58	34.58
2690	NASDAQ	FKU	Thu, Mar 2, 2023	34.06	34.22	34.06	34.22
2689	NASDAQ	FKU	Wed, Mar 1, 2023	34.43	34.59	34.42	34.48
2688	NASDAQ	FKU	Tue, Feb 28, 2023	34.75	34.83	34.55	34.55
2687	NASDAQ	FKU	Mon, Feb 27, 2023	34.69	34.72	34.62	34.72
2686	NASDAQ	FKU	Fri, Feb 24, 2023	33.81	33.81	33.81	33.81
2685	NASDAQ	FKU	Thu, Feb 23, 2023	34.29	34.47	34.29	34.47
2684	NASDAQ	FKU	Wed, Feb 22, 2023	34.13	34.13	34.13	34.13
2683	NASDAQ	FKU	Tue, Feb 21, 2023	34.75	34.75	34.55	34.55
2682	NASDAQ	FKU	Fri, Feb 17, 2023	34.80	35.04	34.80	34.99
2681	NASDAQ	FKU	Thu, Feb 16, 2023	34.77	34.87	34.70	34.70
2680	NASDAQ	FKU	Wed, Feb 15, 2023	34.55	34.73	34.55	34.70
2679	NASDAQ	FKU	Tue, Feb 14, 2023	34.58	35.13	34.58	34.92
2678	NASDAQ	FKU	Mon, Feb 13, 2023	34.41	34.74	34.41	34.74
2677	NASDAQ	FKU	Fri, Feb 10, 2023	34.34	34.37	34.19	34.23
2676	NASDAQ	FKU	Thu, Feb 9, 2023	35.22	35.22	34.78	34.78
2675	NASDAQ	FKU	Wed, Feb 8, 2023	34.91	34.91	34.65	34.75
2674	NASDAQ	FKU	Tue, Feb 7, 2023	34.30	34.72	34.30	34.69
2673	NASDAQ	FKU	Mon, Feb 6, 2023	34.56	34.56	34.44	34.49
2672	NASDAQ	FKU	Fri, Feb 3, 2023	35.00	35.15	34.95	34.95
2671	NASDAQ	FKU	Thu, Feb 2, 2023	35.61	35.64	35.32	35.62
2670	NASDAQ	FKU	Wed, Feb 1, 2023	34.99	35.47	34.80	35.42
2669	NASDAQ	FKU	Tue, Jan 31, 2023	34.73	34.85	34.73	34.84
2668	NASDAQ	FKU	Mon, Jan 30, 2023	35.03	35.03	34.98	35.01
2667	NASDAQ	FKU	Fri, Jan 27, 2023	34.96	35.21	34.96	35.21
2666	NASDAQ	FKU	Thu, Jan 26, 2023	35.03	35.15	34.84	35.15
2665	NASDAQ	FKU	Wed, Jan 25, 2023	34.47	34.93	34.47	34.93
2664	NASDAQ	FKU	Tue, Jan 24, 2023	34.46	34.68	34.46	34.54
2663	NASDAQ	FKU	Mon, Jan 23, 2023	34.56	34.77	34.45	34.77
2662	NASDAQ	FKU	Fri, Jan 20, 2023	34.36	34.74	34.36	34.74
2661	NASDAQ	FKU	Thu, Jan 19, 2023	34.31	34.52	34.25	34.49
2660	NASDAQ	FKU	Wed, Jan 18, 2023	34.97	34.97	34.55	34.55
2659	NASDAQ	FKU	Tue, Jan 17, 2023	34.45	34.57	34.42	34.44
2658	NASDAQ	FKU	Fri, Jan 13, 2023	34.21	34.44	34.16	34.44
2657	NASDAQ	FKU	Thu, Jan 12, 2023	34.03	34.32	33.67	34.32
2656	NASDAQ	FKU	Wed, Jan 11, 2023	33.41	33.49	33.11	33.11
2655	NASDAQ	FKU	Tue, Jan 10, 2023	33.18	33.22	33.10	33.22
2654	NASDAQ	FKU	Mon, Jan 9, 2023	33.22	33.43	32.93	32.93
2653	NASDAQ	FKU	Fri, Jan 6, 2023	32.40	33.23	32.39	33.17
2652	NASDAQ	FKU	Thu, Jan 5, 2023	32.31	32.33	32.20	32.31
2651	NASDAQ	FKU	Wed, Jan 4, 2023	32.45	32.46	32.36	32.45
2650	NASDAQ	FKU	Tue, Jan 3, 2023	32.17	32.17	31.77	32.07
2649	NASDAQ	FKU	Fri, Dec 30, 2022	31.81	31.81	31.53	31.66
2648	NASDAQ	FKU	Thu, Dec 29, 2022	31.70	32.00	31.70	31.97
2647	NASDAQ	FKU	Wed, Dec 28, 2022	31.96	32.12	31.54	31.54
2646	NASDAQ	FKU	Tue, Dec 27, 2022	31.72	31.80	31.68	31.72
2645	NASDAQ	FKU	Fri, Dec 23, 2022	31.63	31.82	31.59	31.75
2644	NASDAQ	FKU	Thu, Dec 22, 2022	31.67	31.87	31.43	31.87
2643	NASDAQ	FKU	Wed, Dec 21, 2022	31.87	32.03	31.85	31.85
2642	NASDAQ	FKU	Tue, Dec 20, 2022	31.53	31.61	31.52	31.61
2641	NASDAQ	FKU	Mon, Dec 19, 2022	31.64	31.64	31.34	31.40
2640	NASDAQ	FKU	Fri, Dec 16, 2022	31.42	31.53	31.37	31.40
2639	NASDAQ	FKU	Thu, Dec 15, 2022	32.65	32.65	31.85	31.92
2638	NASDAQ	FKU	Wed, Dec 14, 2022	32.63	32.86	32.56	32.65
2637	NASDAQ	FKU	Tue, Dec 13, 2022	32.95	32.98	32.47	32.56
2636	NASDAQ	FKU	Mon, Dec 12, 2022	32.09	32.13	31.87	31.87
2635	NASDAQ	FKU	Fri, Dec 9, 2022	32.22	33.19	32.22	33.19
2634	NASDAQ	FKU	Thu, Dec 8, 2022	32.10	32.13	30.26	30.26
2633	NASDAQ	FKU	Wed, Dec 7, 2022	32.30	32.32	32.30	32.32
2632	NASDAQ	FKU	Tue, Dec 6, 2022	32.40	32.49	32.14	32.16
2631	NASDAQ	FKU	Mon, Dec 5, 2022	32.80	32.80	32.31	32.40
2630	NASDAQ	FKU	Fri, Dec 2, 2022	32.82	32.82	32.82	32.82
2629	NASDAQ	FKU	Thu, Dec 1, 2022	32.62	32.85	32.57	32.57
2628	NASDAQ	FKU	Wed, Nov 30, 2022	32.10	32.23	31.72	32.20
2627	NASDAQ	FKU	Tue, Nov 29, 2022	31.92	31.92	31.87	31.87
2626	NASDAQ	FKU	Mon, Nov 28, 2022	31.94	31.94	31.58	31.58
2625	NASDAQ	FKU	Fri, Nov 25, 2022	32.18	32.24	32.15	32.20
2624	NASDAQ	FKU	Wed, Nov 23, 2022	31.85	32.11	30.56	30.56
2623	NASDAQ	FKU	Tue, Nov 22, 2022	31.38	31.44	30.00	30.00
2622	NASDAQ	FKU	Mon, Nov 21, 2022	30.95	31.31	30.81	31.31
2621	NASDAQ	FKU	Fri, Nov 18, 2022	31.12	31.29	31.11	31.18
2620	NASDAQ	FKU	Thu, Nov 17, 2022	30.40	30.93	30.39	30.93
2619	NASDAQ	FKU	Wed, Nov 16, 2022	30.64	30.71	30.48	30.48
2618	NASDAQ	FKU	Tue, Nov 15, 2022	30.82	30.82	30.60	30.60
2617	NASDAQ	FKU	Mon, Nov 14, 2022	30.69	30.77	30.58	30.77
2616	NASDAQ	FKU	Fri, Nov 11, 2022	30.77	30.96	29.76	29.76
2615	NASDAQ	FKU	Thu, Nov 10, 2022	29.96	31.62	29.96	31.62
2614	NASDAQ	FKU	Wed, Nov 9, 2022	28.99	28.99	28.62	28.62
2613	NASDAQ	FKU	Tue, Nov 8, 2022	28.89	29.37	28.89	29.12
2612	NASDAQ	FKU	Mon, Nov 7, 2022	29.03	29.03	28.88	28.96
2611	NASDAQ	FKU	Fri, Nov 4, 2022	28.65	28.68	28.65	28.68
2610	NASDAQ	FKU	Thu, Nov 3, 2022	27.44	27.61	27.44	27.44
2609	NASDAQ	FKU	Wed, Nov 2, 2022	28.41	28.64	27.85	27.85
2608	NASDAQ	FKU	Tue, Nov 1, 2022	28.66	28.66	28.30	28.45
2607	NASDAQ	FKU	Mon, Oct 31, 2022	28.07	28.07	27.74	28.07
2606	NASDAQ	FKU	Fri, Oct 28, 2022	28.06	28.17	28.05	28.17
2605	NASDAQ	FKU	Thu, Oct 27, 2022	28.33	28.44	28.18	28.18
2604	NASDAQ	FKU	Wed, Oct 26, 2022	28.21	28.45	28.21	28.40
2603	NASDAQ	FKU	Tue, Oct 25, 2022	27.48	27.80	27.48	27.80
2602	NASDAQ	FKU	Mon, Oct 24, 2022	26.93	27.11	26.91	27.07
2601	NASDAQ	FKU	Fri, Oct 21, 2022	26.09	26.75	25.95	26.75
2600	NASDAQ	FKU	Thu, Oct 20, 2022	26.42	26.81	26.40	26.57
2599	NASDAQ	FKU	Wed, Oct 19, 2022	26.44	26.58	26.21	26.36
2598	NASDAQ	FKU	Tue, Oct 18, 2022	27.04	27.04	26.66	26.66
2597	NASDAQ	FKU	Mon, Oct 17, 2022	26.84	27.06	26.76	27.00
2596	NASDAQ	FKU	Fri, Oct 14, 2022	26.52	26.52	25.83	26.05
2595	NASDAQ	FKU	Thu, Oct 13, 2022	25.44	26.45	25.39	26.19
2594	NASDAQ	FKU	Wed, Oct 12, 2022	25.10	25.31	25.10	25.10
2593	NASDAQ	FKU	Tue, Oct 11, 2022	25.64	25.90	25.13	25.25
2592	NASDAQ	FKU	Mon, Oct 10, 2022	25.99	26.11	25.80	26.11
2591	NASDAQ	FKU	Fri, Oct 7, 2022	26.12	26.12	25.59	25.59
2590	NASDAQ	FKU	Thu, Oct 6, 2022	26.46	26.46	26.19	26.44
2589	NASDAQ	FKU	Wed, Oct 5, 2022	26.74	27.02	26.49	26.83
2588	NASDAQ	FKU	Tue, Oct 4, 2022	27.12	27.65	27.12	27.65
2587	NASDAQ	FKU	Mon, Oct 3, 2022	25.84	26.50	25.84	26.29
2586	NASDAQ	FKU	Fri, Sep 30, 2022	25.46	26.80	25.46	26.80
2585	NASDAQ	FKU	Thu, Sep 29, 2022	25.20	25.41	25.13	25.31
2584	NASDAQ	FKU	Wed, Sep 28, 2022	24.81	25.87	24.81	24.81
2583	NASDAQ	FKU	Tue, Sep 27, 2022	25.66	25.70	24.93	25.35
2582	NASDAQ	FKU	Mon, Sep 26, 2022	25.55	26.00	25.14	25.14
2581	NASDAQ	FKU	Fri, Sep 23, 2022	26.60	26.81	26.07	26.31
2580	NASDAQ	FKU	Thu, Sep 22, 2022	28.80	28.80	28.21	28.64
2579	NASDAQ	FKU	Wed, Sep 21, 2022	28.95	29.07	28.20	28.20
2578	NASDAQ	FKU	Tue, Sep 20, 2022	28.94	29.49	28.58	28.67
2577	NASDAQ	FKU	Mon, Sep 19, 2022	29.19	29.53	29.19	29.48
2576	NASDAQ	FKU	Fri, Sep 16, 2022	29.56	29.64	29.15	29.64
2575	NASDAQ	FKU	Thu, Sep 15, 2022	29.68	29.68	29.17	29.17
2574	NASDAQ	FKU	Wed, Sep 14, 2022	29.91	30.19	29.79	30.19
2573	NASDAQ	FKU	Tue, Sep 13, 2022	30.47	30.88	30.47	30.47
2572	NASDAQ	FKU	Mon, Sep 12, 2022	31.11	31.40	31.10	31.30
2571	NASDAQ	FKU	Fri, Sep 9, 2022	30.34	30.50	29.18	29.18
2570	NASDAQ	FKU	Thu, Sep 8, 2022	29.37	30.12	29.37	29.87
2569	NASDAQ	FKU	Wed, Sep 7, 2022	29.60	29.98	29.60	29.98
2568	NASDAQ	FKU	Tue, Sep 6, 2022	30.26	30.26	29.72	30.16
2567	NASDAQ	FKU	Fri, Sep 2, 2022	29.51	29.95	29.13	29.39
2566	NASDAQ	FKU	Thu, Sep 1, 2022	29.43	29.70	29.24	29.70
2565	NASDAQ	FKU	Wed, Aug 31, 2022	30.40	30.40	29.99	29.99
2564	NASDAQ	FKU	Tue, Aug 30, 2022	30.95	30.95	30.57	30.60
2563	NASDAQ	FKU	Mon, Aug 29, 2022	30.73	31.04	30.62	30.62
2562	NASDAQ	FKU	Fri, Aug 26, 2022	31.77	31.77	30.95	30.95
2561	NASDAQ	FKU	Thu, Aug 25, 2022	31.70	31.70	31.70	31.70
2560	NASDAQ	FKU	Wed, Aug 24, 2022	31.35	31.35	31.35	31.35
2559	NASDAQ	FKU	Tue, Aug 23, 2022	31.90	32.02	31.79	31.79
2558	NASDAQ	FKU	Mon, Aug 22, 2022	31.83	32.06	31.69	31.97
2557	NASDAQ	FKU	Fri, Aug 19, 2022	32.53	33.34	31.27	31.27
2556	NASDAQ	FKU	Thu, Aug 18, 2022	33.00	33.04	32.98	33.04
2555	NASDAQ	FKU	Wed, Aug 17, 2022	33.69	33.69	32.64	32.64
2554	NASDAQ	FKU	Tue, Aug 16, 2022	33.65	33.65	33.51	33.59
2553	NASDAQ	FKU	Mon, Aug 15, 2022	33.40	33.78	33.29	33.52
2552	NASDAQ	FKU	Fri, Aug 12, 2022	33.55	33.62	33.41	33.62
2551	NASDAQ	FKU	Thu, Aug 11, 2022	33.85	33.85	33.61	33.73
2550	NASDAQ	FKU	Wed, Aug 10, 2022	33.71	34.15	33.71	33.78
2549	NASDAQ	FKU	Tue, Aug 9, 2022	33.21	33.54	33.08	33.10
2548	NASDAQ	FKU	Mon, Aug 8, 2022	33.24	33.24	33.17	33.17
2547	NASDAQ	FKU	Fri, Aug 5, 2022	32.81	33.00	31.57	31.57
2546	NASDAQ	FKU	Thu, Aug 4, 2022	33.04	33.50	33.04	33.33
2545	NASDAQ	FKU	Wed, Aug 3, 2022	32.96	33.12	31.67	31.67
2544	NASDAQ	FKU	Tue, Aug 2, 2022	33.39	33.40	32.57	33.12
2543	NASDAQ	FKU	Mon, Aug 1, 2022	33.77	33.81	33.64	33.64
2542	NASDAQ	FKU	Fri, Jul 29, 2022	33.28	33.58	33.28	33.52
2541	NASDAQ	FKU	Thu, Jul 28, 2022	32.77	33.15	32.72	33.15
2540	NASDAQ	FKU	Wed, Jul 27, 2022	32.39	32.87	32.39	32.42
2539	NASDAQ	FKU	Tue, Jul 26, 2022	32.33	32.43	32.14	32.27
2538	NASDAQ	FKU	Mon, Jul 25, 2022	32.67	32.81	32.55	32.63
2537	NASDAQ	FKU	Fri, Jul 22, 2022	32.51	32.51	32.23	32.26
2536	NASDAQ	FKU	Thu, Jul 21, 2022	31.66	32.27	31.66	32.27
2535	NASDAQ	FKU	Wed, Jul 20, 2022	31.64	32.14	31.61	31.65
2534	NASDAQ	FKU	Tue, Jul 19, 2022	31.85	31.96	31.85	31.85
2533	NASDAQ	FKU	Mon, Jul 18, 2022	31.47	31.47	30.98	31.17
2532	NASDAQ	FKU	Fri, Jul 15, 2022	30.49	30.90	30.49	30.69
2531	NASDAQ	FKU	Thu, Jul 14, 2022	30.34	30.43	29.97	30.34
2530	NASDAQ	FKU	Wed, Jul 13, 2022	30.86	31.19	30.50	31.04
2529	NASDAQ	FKU	Tue, Jul 12, 2022	31.04	31.25	31.04	31.25
2528	NASDAQ	FKU	Mon, Jul 11, 2022	31.25	31.25	30.88	30.89
2527	NASDAQ	FKU	Fri, Jul 8, 2022	31.26	31.60	31.23	31.60
2526	NASDAQ	FKU	Thu, Jul 7, 2022	30.89	31.34	30.89	31.28
2525	NASDAQ	FKU	Wed, Jul 6, 2022	30.52	30.69	30.35	30.69
2524	NASDAQ	FKU	Tue, Jul 5, 2022	30.22	30.35	30.00	30.32
2523	NASDAQ	FKU	Fri, Jul 1, 2022	31.37	31.48	30.86	31.48
2522	NASDAQ	FKU	Thu, Jun 30, 2022	31.42	31.69	31.07	31.57
2521	NASDAQ	FKU	Wed, Jun 29, 2022	32.19	32.19	32.02	32.02
2520	NASDAQ	FKU	Tue, Jun 28, 2022	32.90	32.91	32.31	32.38
2519	NASDAQ	FKU	Mon, Jun 27, 2022	32.57	32.58	32.39	32.39
2518	NASDAQ	FKU	Fri, Jun 24, 2022	31.87	32.47	31.87	32.37
2517	NASDAQ	FKU	Thu, Jun 23, 2022	32.23	32.45	31.84	31.99
2516	NASDAQ	FKU	Wed, Jun 22, 2022	32.35	32.81	32.35	32.44
2515	NASDAQ	FKU	Tue, Jun 21, 2022	32.33	32.90	31.48	31.48
2514	NASDAQ	FKU	Fri, Jun 17, 2022	32.72	32.72	32.11	32.11
2513	NASDAQ	FKU	Thu, Jun 16, 2022	32.48	32.78	32.24	32.44
2512	NASDAQ	FKU	Wed, Jun 15, 2022	32.98	33.33	32.35	33.17
2511	NASDAQ	FKU	Tue, Jun 14, 2022	32.01	32.01	31.97	31.97
2510	NASDAQ	FKU	Mon, Jun 13, 2022	32.88	33.17	32.51	32.52
2509	NASDAQ	FKU	Fri, Jun 10, 2022	34.03	34.03	33.90	33.90
2508	NASDAQ	FKU	Thu, Jun 9, 2022	35.26	35.26	34.93	34.97
2507	NASDAQ	FKU	Wed, Jun 8, 2022	35.88	35.88	35.69	35.69
2506	NASDAQ	FKU	Tue, Jun 7, 2022	35.87	36.32	35.61	36.32
2505	NASDAQ	FKU	Mon, Jun 6, 2022	36.39	36.39	36.28	36.28
2504	NASDAQ	FKU	Fri, Jun 3, 2022	36.05	36.08	36.05	36.08
2503	NASDAQ	FKU	Thu, Jun 2, 2022	36.04	36.36	36.04	36.25
2502	NASDAQ	FKU	Wed, Jun 1, 2022	35.87	36.01	35.67	35.67
2501	NASDAQ	FKU	Tue, May 31, 2022	36.35	36.35	36.12	36.18
2500	NASDAQ	FKU	Fri, May 27, 2022	36.47	36.55	36.20	36.36
2499	NASDAQ	FKU	Thu, May 26, 2022	35.99	36.17	35.99	36.05
2498	NASDAQ	FKU	Wed, May 25, 2022	35.33	35.84	35.33	35.80
2497	NASDAQ	FKU	Tue, May 24, 2022	35.47	35.49	35.34	35.49
2496	NASDAQ	FKU	Mon, May 23, 2022	35.74	35.82	35.67	35.73
2495	NASDAQ	FKU	Fri, May 20, 2022	35.01	35.01	34.53	34.92
2494	NASDAQ	FKU	Thu, May 19, 2022	34.30	34.65	34.27	34.63
2493	NASDAQ	FKU	Wed, May 18, 2022	35.42	35.52	33.61	33.61
2492	NASDAQ	FKU	Tue, May 17, 2022	35.57	35.64	35.41	35.56
2491	NASDAQ	FKU	Mon, May 16, 2022	34.44	34.78	34.38	34.78
2490	NASDAQ	FKU	Fri, May 13, 2022	33.88	34.46	33.88	34.32
2489	NASDAQ	FKU	Thu, May 12, 2022	33.54	33.74	33.30	33.30
2488	NASDAQ	FKU	Wed, May 11, 2022	34.24	34.24	33.59	33.59
2487	NASDAQ	FKU	Tue, May 10, 2022	33.98	33.99	33.46	33.56
2486	NASDAQ	FKU	Mon, May 9, 2022	33.90	33.90	32.68	32.68
2485	NASDAQ	FKU	Fri, May 6, 2022	34.54	34.61	34.18	34.21
2484	NASDAQ	FKU	Thu, May 5, 2022	35.94	35.94	35.05	35.14
2483	NASDAQ	FKU	Wed, May 4, 2022	35.89	36.24	34.83	34.83
2482	NASDAQ	FKU	Tue, May 3, 2022	36.61	36.61	36.13	36.18
2481	NASDAQ	FKU	Mon, May 2, 2022	36.34	36.34	34.75	34.75
2480	NASDAQ	FKU	Fri, Apr 29, 2022	36.73	37.02	36.16	36.58
2479	NASDAQ	FKU	Thu, Apr 28, 2022	35.92	36.58	35.92	36.46
2478	NASDAQ	FKU	Wed, Apr 27, 2022	35.63	36.00	35.63	36.00
2477	NASDAQ	FKU	Tue, Apr 26, 2022	36.45	36.45	35.69	35.69
2476	NASDAQ	FKU	Mon, Apr 25, 2022	40.42	40.42	36.48	37.11
2475	NASDAQ	FKU	Fri, Apr 22, 2022	38.26	38.26	37.34	37.34
2474	NASDAQ	FKU	Thu, Apr 21, 2022	38.80	39.20	38.06	38.34
2473	NASDAQ	FKU	Wed, Apr 20, 2022	38.61	38.80	38.58	38.72
2472	NASDAQ	FKU	Tue, Apr 19, 2022	38.34	38.54	38.28	38.54
2471	NASDAQ	FKU	Mon, Apr 18, 2022	38.49	38.70	38.30	38.30
2470	NASDAQ	FKU	Thu, Apr 14, 2022	38.75	39.10	38.67	38.67
2469	NASDAQ	FKU	Wed, Apr 13, 2022	38.72	38.73	38.38	38.56
2468	NASDAQ	FKU	Tue, Apr 12, 2022	38.51	38.51	38.14	38.14
2467	NASDAQ	FKU	Mon, Apr 11, 2022	38.47	38.78	38.35	38.76
2466	NASDAQ	FKU	Fri, Apr 8, 2022	38.63	39.05	38.53	38.53
2465	NASDAQ	FKU	Thu, Apr 7, 2022	38.70	38.91	38.55	38.91
2464	NASDAQ	FKU	Wed, Apr 6, 2022	38.64	38.91	38.64	38.80
2463	NASDAQ	FKU	Tue, Apr 5, 2022	39.03	39.14	38.86	38.86
2462	NASDAQ	FKU	Mon, Apr 4, 2022	38.92	39.13	38.58	38.67
2461	NASDAQ	FKU	Fri, Apr 1, 2022	38.85	39.20	38.57	39.06
2460	NASDAQ	FKU	Thu, Mar 31, 2022	38.85	38.85	38.54	38.54
2459	NASDAQ	FKU	Wed, Mar 30, 2022	39.38	39.47	39.11	39.13
2458	NASDAQ	FKU	Tue, Mar 29, 2022	39.26	39.48	39.08	39.27
2457	NASDAQ	FKU	Mon, Mar 28, 2022	38.95	38.97	38.77	38.95
2456	NASDAQ	FKU	Fri, Mar 25, 2022	39.20	39.21	39.14	39.14
2455	NASDAQ	FKU	Thu, Mar 24, 2022	39.37	39.55	39.30	39.40
2454	NASDAQ	FKU	Wed, Mar 23, 2022	39.51	39.56	39.44	39.44
2453	NASDAQ	FKU	Tue, Mar 22, 2022	39.94	40.00	39.81	39.95
2452	NASDAQ	FKU	Mon, Mar 21, 2022	39.86	39.86	39.53	39.53
2451	NASDAQ	FKU	Fri, Mar 18, 2022	38.97	39.71	38.97	39.45
2450	NASDAQ	FKU	Thu, Mar 17, 2022	38.78	39.39	38.78	39.39
2449	NASDAQ	FKU	Wed, Mar 16, 2022	38.43	38.95	38.34	38.95
2448	NASDAQ	FKU	Tue, Mar 15, 2022	37.71	37.91	37.67	37.91
2447	NASDAQ	FKU	Mon, Mar 14, 2022	37.75	38.08	37.58	37.62
2446	NASDAQ	FKU	Fri, Mar 11, 2022	37.80	37.80	37.12	37.12
2445	NASDAQ	FKU	Thu, Mar 10, 2022	37.32	37.48	37.21	37.48
2444	NASDAQ	FKU	Wed, Mar 9, 2022	36.92	38.07	36.92	37.88
2443	NASDAQ	FKU	Tue, Mar 8, 2022	35.92	36.93	35.92	36.14
2442	NASDAQ	FKU	Mon, Mar 7, 2022	36.58	36.58	35.47	35.47
2441	NASDAQ	FKU	Fri, Mar 4, 2022	36.98	37.15	36.14	36.27
2440	NASDAQ	FKU	Thu, Mar 3, 2022	39.07	39.07	37.71	37.91
2439	NASDAQ	FKU	Wed, Mar 2, 2022	39.31	39.53	39.28	39.53
2438	NASDAQ	FKU	Tue, Mar 1, 2022	39.72	39.72	38.85	38.86
2437	NASDAQ	FKU	Mon, Feb 28, 2022	39.89	40.35	39.73	39.75
2436	NASDAQ	FKU	Fri, Feb 25, 2022	40.32	40.81	40.32	40.71
2435	NASDAQ	FKU	Thu, Feb 24, 2022	38.98	39.67	38.61	39.48
2434	NASDAQ	FKU	Wed, Feb 23, 2022	41.78	41.79	41.03	41.05
2433	NASDAQ	FKU	Tue, Feb 22, 2022	41.48	41.71	41.29	41.37
2432	NASDAQ	FKU	Fri, Feb 18, 2022	42.03	42.03	41.76	41.99
2431	NASDAQ	FKU	Thu, Feb 17, 2022	42.01	42.01	41.91	41.91
2430	NASDAQ	FKU	Wed, Feb 16, 2022	42.23	42.76	42.19	42.51
2429	NASDAQ	FKU	Tue, Feb 15, 2022	42.11	42.30	42.10	42.21
2428	NASDAQ	FKU	Mon, Feb 14, 2022	41.78	41.82	41.55	41.56
2427	NASDAQ	FKU	Fri, Feb 11, 2022	42.65	42.84	42.26	42.26
2426	NASDAQ	FKU	Thu, Feb 10, 2022	42.76	43.08	42.69	42.69
2425	NASDAQ	FKU	Wed, Feb 9, 2022	42.74	42.89	42.65	42.65
2424	NASDAQ	FKU	Tue, Feb 8, 2022	41.98	42.28	41.86	42.28
2423	NASDAQ	FKU	Mon, Feb 7, 2022	42.14	42.25	42.01	42.10
2422	NASDAQ	FKU	Fri, Feb 4, 2022	42.12	42.26	41.91	41.96
2421	NASDAQ	FKU	Thu, Feb 3, 2022	42.71	42.75	42.42	42.42
2420	NASDAQ	FKU	Wed, Feb 2, 2022	43.03	43.10	43.03	43.10
2419	NASDAQ	FKU	Tue, Feb 1, 2022	42.55	42.58	42.39	42.54
2418	NASDAQ	FKU	Mon, Jan 31, 2022	41.76	42.10	41.51	42.09
2417	NASDAQ	FKU	Fri, Jan 28, 2022	41.26	41.49	41.25	41.42
2416	NASDAQ	FKU	Thu, Jan 27, 2022	41.77	42.19	41.52	41.55
2415	NASDAQ	FKU	Wed, Jan 26, 2022	42.07	42.12	41.25	41.40
2414	NASDAQ	FKU	Tue, Jan 25, 2022	41.05	41.53	40.84	41.53
2413	NASDAQ	FKU	Mon, Jan 24, 2022	41.39	41.39	40.35	41.12
2412	NASDAQ	FKU	Fri, Jan 21, 2022	42.83	42.83	42.43	42.43
2411	NASDAQ	FKU	Thu, Jan 20, 2022	43.59	43.59	43.20	43.20
2410	NASDAQ	FKU	Wed, Jan 19, 2022	43.61	43.69	43.48	43.56
2409	NASDAQ	FKU	Tue, Jan 18, 2022	43.06	43.17	42.67	43.11
2408	NASDAQ	FKU	Fri, Jan 14, 2022	43.72	43.72	43.30	43.30
2407	NASDAQ	FKU	Thu, Jan 13, 2022	44.32	44.41	43.88	44.02
2406	NASDAQ	FKU	Wed, Jan 12, 2022	44.22	44.48	44.09	44.40
2405	NASDAQ	FKU	Tue, Jan 11, 2022	43.71	43.77	43.34	43.76
2404	NASDAQ	FKU	Mon, Jan 10, 2022	43.61	43.66	43.46	43.64
2403	NASDAQ	FKU	Fri, Jan 7, 2022	44.19	44.26	44.10	44.20
2402	NASDAQ	FKU	Thu, Jan 6, 2022	43.88	44.20	43.80	43.93
2401	NASDAQ	FKU	Wed, Jan 5, 2022	44.70	44.87	44.11	44.29
2400	NASDAQ	FKU	Tue, Jan 4, 2022	44.61	44.61	44.40	44.52
2399	NASDAQ	FKU	Mon, Jan 3, 2022	0.00	0.00	0.00	44.14
2398	NASDAQ	FKU	Fri, Dec 31, 2021	44.20	44.20	44.13	44.14
2397	NASDAQ	FKU	Thu, Dec 30, 2021	44.11	44.30	43.98	43.98
2396	NASDAQ	FKU	Wed, Dec 29, 2021	43.73	44.06	43.63	44.06
2395	NASDAQ	FKU	Tue, Dec 28, 2021	43.91	44.14	43.67	43.84
2394	NASDAQ	FKU	Mon, Dec 27, 2021	43.31	43.94	43.23	43.94
2393	NASDAQ	FKU	Thu, Dec 23, 2021	43.24	43.28	43.06	43.21
2392	NASDAQ	FKU	Wed, Dec 22, 2021	43.00	43.24	43.00	43.15
2391	NASDAQ	FKU	Tue, Dec 21, 2021	42.51	42.69	42.26	42.62
2390	NASDAQ	FKU	Mon, Dec 20, 2021	42.00	42.09	41.79	42.09
2389	NASDAQ	FKU	Fri, Dec 17, 2021	42.26	42.50	42.07	42.11
2388	NASDAQ	FKU	Thu, Dec 16, 2021	42.69	42.74	42.45	42.57
2387	NASDAQ	FKU	Wed, Dec 15, 2021	41.65	42.07	41.48	42.07
2386	NASDAQ	FKU	Tue, Dec 14, 2021	42.08	42.44	41.78	41.96
2385	NASDAQ	FKU	Mon, Dec 13, 2021	42.15	42.23	42.15	42.20
2384	NASDAQ	FKU	Fri, Dec 10, 2021	0.00	0.00	0.00	42.58
2383	NASDAQ	FKU	Thu, Dec 9, 2021	42.56	42.71	42.56	42.58
2382	NASDAQ	FKU	Wed, Dec 8, 2021	42.82	43.05	42.82	42.94
2381	NASDAQ	FKU	Tue, Dec 7, 2021	42.77	42.77	42.67	42.67
2380	NASDAQ	FKU	Mon, Dec 6, 2021	42.15	42.53	42.15	42.38
2379	NASDAQ	FKU	Fri, Dec 3, 2021	42.19	42.19	41.57	41.76
2378	NASDAQ	FKU	Thu, Dec 2, 2021	42.24	42.34	42.05	42.27
2377	NASDAQ	FKU	Wed, Dec 1, 2021	42.33	42.33	42.20	42.20
2376	NASDAQ	FKU	Tue, Nov 30, 2021	42.00	42.18	41.45	41.92
2375	NASDAQ	FKU	Mon, Nov 29, 2021	42.27	42.27	42.00	42.17
2374	NASDAQ	FKU	Fri, Nov 26, 2021	42.10	42.10	41.39	41.70
2373	NASDAQ	FKU	Wed, Nov 24, 2021	42.89	43.01	42.89	43.01
2372	NASDAQ	FKU	Tue, Nov 23, 2021	43.32	43.46	43.05	43.15
2371	NASDAQ	FKU	Mon, Nov 22, 2021	43.69	43.69	43.52	43.52
2370	NASDAQ	FKU	Fri, Nov 19, 2021	43.49	43.74	43.49	43.52
2369	NASDAQ	FKU	Thu, Nov 18, 2021	43.54	43.78	43.51	43.67
2368	NASDAQ	FKU	Wed, Nov 17, 2021	43.54	43.62	43.39	43.44
2367	NASDAQ	FKU	Tue, Nov 16, 2021	43.46	43.55	43.39	43.39
2366	NASDAQ	FKU	Mon, Nov 15, 2021	43.74	43.78	43.47	43.60
2365	NASDAQ	FKU	Fri, Nov 12, 2021	43.61	43.68	43.38	43.68
2364	NASDAQ	FKU	Thu, Nov 11, 2021	43.39	43.57	43.39	43.54
2363	NASDAQ	FKU	Wed, Nov 10, 2021	43.28	43.55	43.08	43.20
2362	NASDAQ	FKU	Tue, Nov 9, 2021	43.31	43.50	43.28	43.41
2361	NASDAQ	FKU	Mon, Nov 8, 2021	43.43	43.49	43.35	43.49
2360	NASDAQ	FKU	Fri, Nov 5, 2021	43.26	43.30	43.18	43.19
2359	NASDAQ	FKU	Thu, Nov 4, 2021	43.11	43.27	43.03	43.07
2358	NASDAQ	FKU	Wed, Nov 3, 2021	43.18	43.24	43.18	43.23
2357	NASDAQ	FKU	Tue, Nov 2, 2021	43.40	43.50	43.21	43.47
2356	NASDAQ	FKU	Mon, Nov 1, 2021	43.54	43.66	43.47	43.57
2355	NASDAQ	FKU	Fri, Oct 29, 2021	43.68	43.68	43.36	43.36
2354	NASDAQ	FKU	Thu, Oct 28, 2021	43.74	43.86	43.73	43.73
2353	NASDAQ	FKU	Wed, Oct 27, 2021	43.74	43.78	43.58	43.75
2352	NASDAQ	FKU	Tue, Oct 26, 2021	44.13	44.13	43.82	44.05
2351	NASDAQ	FKU	Mon, Oct 25, 2021	43.58	43.75	43.58	43.68
2350	NASDAQ	FKU	Fri, Oct 22, 2021	43.85	43.85	43.56	43.56
2349	NASDAQ	FKU	Thu, Oct 21, 2021	43.45	43.79	43.45	43.59
2348	NASDAQ	FKU	Wed, Oct 20, 2021	43.64	43.96	43.64	43.96
2347	NASDAQ	FKU	Tue, Oct 19, 2021	43.69	43.88	43.67	43.68
2346	NASDAQ	FKU	Mon, Oct 18, 2021	43.10	43.39	43.10	43.39
2345	NASDAQ	FKU	Fri, Oct 15, 2021	43.47	43.55	43.27	43.34
2344	NASDAQ	FKU	Thu, Oct 14, 2021	43.04	43.15	42.92	42.95
2343	NASDAQ	FKU	Wed, Oct 13, 2021	42.16	42.64	42.16	42.64
2342	NASDAQ	FKU	Tue, Oct 12, 2021	41.85	42.08	41.85	41.87
2341	NASDAQ	FKU	Mon, Oct 11, 2021	41.87	42.51	41.87	41.97
2340	NASDAQ	FKU	Fri, Oct 8, 2021	42.16	42.16	42.01	42.01
2339	NASDAQ	FKU	Thu, Oct 7, 2021	42.17	42.17	41.87	41.94
2338	NASDAQ	FKU	Wed, Oct 6, 2021	41.44	41.77	41.42	41.77
2337	NASDAQ	FKU	Tue, Oct 5, 2021	42.08	42.27	42.08	42.20
2336	NASDAQ	FKU	Mon, Oct 4, 2021	42.11	42.29	41.85	42.01
2335	NASDAQ	FKU	Fri, Oct 1, 2021	41.85	42.25	41.85	42.10
2334	NASDAQ	FKU	Thu, Sep 30, 2021	42.06	42.17	42.02	42.02
2333	NASDAQ	FKU	Wed, Sep 29, 2021	42.22	42.22	41.76	41.98
2332	NASDAQ	FKU	Tue, Sep 28, 2021	42.40	42.56	42.11	42.31
2331	NASDAQ	FKU	Mon, Sep 27, 2021	43.29	43.49	43.29	43.39
2330	NASDAQ	FKU	Fri, Sep 24, 2021	43.52	43.74	43.52	43.70
2329	NASDAQ	FKU	Thu, Sep 23, 2021	43.82	44.23	43.82	44.19
2328	NASDAQ	FKU	Wed, Sep 22, 2021	44.10	44.10	43.92	44.07
2327	NASDAQ	FKU	Tue, Sep 21, 2021	43.47	43.48	43.47	43.48
2326	NASDAQ	FKU	Mon, Sep 20, 2021	43.03	43.04	42.55	42.90
2325	NASDAQ	FKU	Fri, Sep 17, 2021	44.41	44.41	43.77	43.87
2324	NASDAQ	FKU	Thu, Sep 16, 2021	44.25	44.61	44.25	44.57
2323	NASDAQ	FKU	Wed, Sep 15, 2021	44.46	44.70	44.45	44.46
2322	NASDAQ	FKU	Tue, Sep 14, 2021	0.00	0.00	0.00	44.80
2321	NASDAQ	FKU	Mon, Sep 13, 2021	44.83	45.03	44.80	44.80
2320	NASDAQ	FKU	Fri, Sep 10, 2021	44.79	44.79	44.45	44.63
2319	NASDAQ	FKU	Thu, Sep 9, 2021	44.40	44.53	44.40	44.44
2318	NASDAQ	FKU	Wed, Sep 8, 2021	44.89	44.89	44.54	44.70
2317	NASDAQ	FKU	Tue, Sep 7, 2021	45.10	45.10	44.72	44.72
2316	NASDAQ	FKU	Fri, Sep 3, 2021	45.25	45.45	45.25	45.42
2315	NASDAQ	FKU	Thu, Sep 2, 2021	45.19	45.45	45.19	45.23
2314	NASDAQ	FKU	Wed, Sep 1, 2021	45.43	45.50	45.06	45.18
2313	NASDAQ	FKU	Tue, Aug 31, 2021	45.06	45.11	44.88	44.93
2312	NASDAQ	FKU	Mon, Aug 30, 2021	45.34	45.44	45.25	45.34
2311	NASDAQ	FKU	Fri, Aug 27, 2021	44.74	45.28	44.74	45.21
2310	NASDAQ	FKU	Thu, Aug 26, 2021	44.97	45.00	44.53	44.81
2309	NASDAQ	FKU	Wed, Aug 25, 2021	44.74	44.94	44.74	44.91
2308	NASDAQ	FKU	Tue, Aug 24, 2021	44.55	44.84	44.55	44.83
2307	NASDAQ	FKU	Mon, Aug 23, 2021	44.79	44.86	44.72	44.86
2306	NASDAQ	FKU	Fri, Aug 20, 2021	44.07	44.50	44.02	44.49
2305	NASDAQ	FKU	Thu, Aug 19, 2021	44.12	44.37	44.00	44.31
2304	NASDAQ	FKU	Wed, Aug 18, 2021	44.65	45.15	44.65	44.79
2303	NASDAQ	FKU	Tue, Aug 17, 2021	44.74	44.74	44.38	44.53
2302	NASDAQ	FKU	Mon, Aug 16, 2021	44.62	45.11	44.62	45.04
2301	NASDAQ	FKU	Fri, Aug 13, 2021	0.00	0.00	0.00	45.06
2300	NASDAQ	FKU	Thu, Aug 12, 2021	44.97	45.06	44.94	45.06
2299	NASDAQ	FKU	Wed, Aug 11, 2021	44.95	45.32	44.95	45.23
2298	NASDAQ	FKU	Tue, Aug 10, 2021	44.64	44.73	44.64	44.73
2297	NASDAQ	FKU	Mon, Aug 9, 2021	44.61	44.61	44.58	44.58
2296	NASDAQ	FKU	Fri, Aug 6, 2021	0.00	0.00	0.00	44.84
2295	NASDAQ	FKU	Thu, Aug 5, 2021	44.78	44.84	44.78	44.84
2294	NASDAQ	FKU	Wed, Aug 4, 2021	44.75	44.75	44.50	44.50
2293	NASDAQ	FKU	Tue, Aug 3, 2021	44.44	44.44	44.36	44.37
2292	NASDAQ	FKU	Mon, Aug 2, 2021	44.19	44.45	44.15	44.15
2291	NASDAQ	FKU	Fri, Jul 30, 2021	44.42	44.42	43.95	44.04
2290	NASDAQ	FKU	Thu, Jul 29, 2021	44.74	44.74	44.45	44.45
2289	NASDAQ	FKU	Wed, Jul 28, 2021	44.20	44.26	44.08	44.19
2288	NASDAQ	FKU	Tue, Jul 27, 2021	43.88	44.17	43.88	44.17
2287	NASDAQ	FKU	Mon, Jul 26, 2021	44.16	44.17	44.12	44.12
2286	NASDAQ	FKU	Fri, Jul 23, 2021	43.78	44.01	43.78	43.91
2285	NASDAQ	FKU	Thu, Jul 22, 2021	43.54	43.75	43.31	43.75
2284	NASDAQ	FKU	Wed, Jul 21, 2021	42.95	43.01	42.88	43.01
2283	NASDAQ	FKU	Tue, Jul 20, 2021	41.83	42.08	41.83	42.08
2282	NASDAQ	FKU	Mon, Jul 19, 2021	42.28	42.28	41.67	41.95
2281	NASDAQ	FKU	Fri, Jul 16, 2021	43.51	43.51	43.06	43.06
2280	NASDAQ	FKU	Thu, Jul 15, 2021	43.67	43.78	43.62	43.65
2279	NASDAQ	FKU	Wed, Jul 14, 2021	44.36	44.37	44.11	44.22
2278	NASDAQ	FKU	Tue, Jul 13, 2021	44.35	44.41	44.34	44.38
2277	NASDAQ	FKU	Mon, Jul 12, 2021	44.71	44.81	44.57	44.81
2276	NASDAQ	FKU	Fri, Jul 9, 2021	44.03	44.07	44.03	44.07
2275	NASDAQ	FKU	Thu, Jul 8, 2021	43.49	43.64	43.49	43.60
2274	NASDAQ	FKU	Wed, Jul 7, 2021	44.59	44.59	44.45	44.54
2273	NASDAQ	FKU	Tue, Jul 6, 2021	44.80	44.80	44.18	44.18
2272	NASDAQ	FKU	Fri, Jul 2, 2021	44.09	44.34	44.09	44.24
2271	NASDAQ	FKU	Thu, Jul 1, 2021	43.84	44.06	43.84	44.06
2270	NASDAQ	FKU	Wed, Jun 30, 2021	43.70	43.90	43.70	43.89
2269	NASDAQ	FKU	Tue, Jun 29, 2021	44.20	44.34	44.01	44.23
2268	NASDAQ	FKU	Mon, Jun 28, 2021	44.33	44.33	43.91	43.91
2267	NASDAQ	FKU	Fri, Jun 25, 2021	44.47	44.68	44.47	44.57
2266	NASDAQ	FKU	Thu, Jun 24, 2021	44.39	44.41	44.16	44.29
2265	NASDAQ	FKU	Wed, Jun 23, 2021	45.20	45.20	44.90	44.90
2264	NASDAQ	FKU	Tue, Jun 22, 2021	44.66	44.83	44.66	44.83
2263	NASDAQ	FKU	Mon, Jun 21, 2021	44.07	44.70	43.97	44.62
2262	NASDAQ	FKU	Fri, Jun 18, 2021	43.86	43.86	43.46	43.53
2261	NASDAQ	FKU	Thu, Jun 17, 2021	44.80	44.87	44.67	44.78
2260	NASDAQ	FKU	Wed, Jun 16, 2021	45.56	45.62	45.03	45.03
2259	NASDAQ	FKU	Tue, Jun 15, 2021	45.46	45.63	45.45	45.58
2258	NASDAQ	FKU	Mon, Jun 14, 2021	45.65	45.66	45.54	45.54
2257	NASDAQ	FKU	Fri, Jun 11, 2021	0.00	0.00	0.00	45.52
2256	NASDAQ	FKU	Thu, Jun 10, 2021	45.53	45.55	45.47	45.52
2255	NASDAQ	FKU	Wed, Jun 9, 2021	45.61	45.75	45.31	45.31
2254	NASDAQ	FKU	Tue, Jun 8, 2021	46.04	46.17	45.99	46.05
2253	NASDAQ	FKU	Mon, Jun 7, 2021	46.07	46.07	46.07	46.07
2252	NASDAQ	FKU	Fri, Jun 4, 2021	45.72	45.92	45.62	45.92
2251	NASDAQ	FKU	Thu, Jun 3, 2021	45.63	45.64	45.52	45.52
2250	NASDAQ	FKU	Wed, Jun 2, 2021	46.00	46.10	45.89	45.89
2249	NASDAQ	FKU	Tue, Jun 1, 2021	46.32	46.32	46.00	46.14
2248	NASDAQ	FKU	Fri, May 28, 2021	45.69	45.81	45.61	45.61
2247	NASDAQ	FKU	Thu, May 27, 2021	45.53	45.78	45.53	45.67
2246	NASDAQ	FKU	Wed, May 26, 2021	45.31	45.49	45.31	45.40
2245	NASDAQ	FKU	Tue, May 25, 2021	45.09	45.17	45.05	45.05
2244	NASDAQ	FKU	Mon, May 24, 2021	45.02	45.28	45.02	45.23
2243	NASDAQ	FKU	Fri, May 21, 2021	45.25	45.48	45.09	45.09
2242	NASDAQ	FKU	Thu, May 20, 2021	44.92	45.22	44.92	45.10
2241	NASDAQ	FKU	Wed, May 19, 2021	44.48	44.97	44.40	44.79
2240	NASDAQ	FKU	Tue, May 18, 2021	45.32	45.32	45.17	45.17
2239	NASDAQ	FKU	Mon, May 17, 2021	45.03	45.29	45.03	45.29
2238	NASDAQ	FKU	Fri, May 14, 2021	45.09	45.25	45.08	45.18
2237	NASDAQ	FKU	Thu, May 13, 2021	44.12	44.52	44.12	44.52
2236	NASDAQ	FKU	Wed, May 12, 2021	44.93	45.09	44.46	44.51
2235	NASDAQ	FKU	Tue, May 11, 2021	44.61	44.93	44.49	44.93
2234	NASDAQ	FKU	Mon, May 10, 2021	45.57	45.86	45.47	45.67
2233	NASDAQ	FKU	Fri, May 7, 2021	44.65	45.18	44.65	45.18
2232	NASDAQ	FKU	Thu, May 6, 2021	44.42	44.50	44.11	44.50
2231	NASDAQ	FKU	Wed, May 5, 2021	43.99	44.31	43.85	44.18
2230	NASDAQ	FKU	Tue, May 4, 2021	43.68	43.68	43.55	43.55
2229	NASDAQ	FKU	Mon, May 3, 2021	44.49	44.49	44.15	44.44
2228	NASDAQ	FKU	Fri, Apr 30, 2021	43.94	43.94	43.72	43.72
2227	NASDAQ	FKU	Thu, Apr 29, 2021	44.26	44.26	44.02	44.08
2226	NASDAQ	FKU	Wed, Apr 28, 2021	44.05	44.39	44.04	44.26
2225	NASDAQ	FKU	Tue, Apr 27, 2021	43.86	43.89	43.83	43.83
2224	NASDAQ	FKU	Mon, Apr 26, 2021	44.12	44.29	44.11	44.23
2223	NASDAQ	FKU	Fri, Apr 23, 2021	43.08	43.68	43.08	43.68
2222	NASDAQ	FKU	Thu, Apr 22, 2021	43.39	43.51	43.11	43.11
2221	NASDAQ	FKU	Wed, Apr 21, 2021	43.10	43.59	43.10	43.50
2220	NASDAQ	FKU	Tue, Apr 20, 2021	43.68	43.70	43.40	43.40
2219	NASDAQ	FKU	Mon, Apr 19, 2021	44.29	44.45	44.29	44.34
2218	NASDAQ	FKU	Fri, Apr 16, 2021	43.70	43.89	43.70	43.89
2217	NASDAQ	FKU	Thu, Apr 15, 2021	43.31	43.71	43.31	43.48
2216	NASDAQ	FKU	Wed, Apr 14, 2021	42.93	43.25	42.67	43.00
2215	NASDAQ	FKU	Tue, Apr 13, 2021	42.83	43.03	42.75	42.75
2214	NASDAQ	FKU	Mon, Apr 12, 2021	42.71	42.71	42.55	42.61
2213	NASDAQ	FKU	Fri, Apr 9, 2021	42.66	42.80	42.66	42.77
2212	NASDAQ	FKU	Thu, Apr 8, 2021	42.85	42.99	42.70	42.79
2211	NASDAQ	FKU	Wed, Apr 7, 2021	42.69	43.08	42.56	42.56
2210	NASDAQ	FKU	Tue, Apr 6, 2021	43.01	43.23	42.70	42.70
2209	NASDAQ	FKU	Mon, Apr 5, 2021	42.94	43.19	42.94	43.16
2208	NASDAQ	FKU	Thu, Apr 1, 2021	42.08	42.31	42.04	42.31
2207	NASDAQ	FKU	Wed, Mar 31, 2021	41.87	41.87	41.73	41.73
2206	NASDAQ	FKU	Tue, Mar 30, 2021	41.68	41.68	41.47	41.58
2205	NASDAQ	FKU	Mon, Mar 29, 2021	41.77	41.99	41.77	41.91
2204	NASDAQ	FKU	Fri, Mar 26, 2021	41.65	41.91	41.65	41.91
2203	NASDAQ	FKU	Thu, Mar 25, 2021	40.89	41.11	40.80	41.10
2202	NASDAQ	FKU	Wed, Mar 24, 2021	41.21	41.39	41.21	41.39
2201	NASDAQ	FKU	Tue, Mar 23, 2021	41.43	41.43	41.21	41.21
2200	NASDAQ	FKU	Mon, Mar 22, 2021	41.96	41.97	41.79	41.79
2199	NASDAQ	FKU	Fri, Mar 19, 2021	41.69	41.95	41.46	41.86
2198	NASDAQ	FKU	Thu, Mar 18, 2021	42.32	42.51	42.22	42.37
2197	NASDAQ	FKU	Wed, Mar 17, 2021	42.36	42.50	42.10	42.48
2196	NASDAQ	FKU	Tue, Mar 16, 2021	42.23	42.23	42.09	42.10
2195	NASDAQ	FKU	Mon, Mar 15, 2021	42.07	42.07	41.75	41.75
2194	NASDAQ	FKU	Fri, Mar 12, 2021	41.91	42.18	41.91	42.18
2193	NASDAQ	FKU	Thu, Mar 11, 2021	41.92	42.24	41.92	42.24
2192	NASDAQ	FKU	Wed, Mar 10, 2021	41.70	41.70	41.57	41.59
2191	NASDAQ	FKU	Tue, Mar 9, 2021	41.55	41.60	41.45	41.60
2190	NASDAQ	FKU	Mon, Mar 8, 2021	40.71	40.97	40.50	40.87
2189	NASDAQ	FKU	Fri, Mar 5, 2021	40.94	40.94	40.76	40.76
2188	NASDAQ	FKU	Thu, Mar 4, 2021	41.18	41.21	40.87	40.87
2187	NASDAQ	FKU	Wed, Mar 3, 2021	41.56	41.56	41.49	41.54
2186	NASDAQ	FKU	Tue, Mar 2, 2021	40.96	41.20	40.96	41.11
2185	NASDAQ	FKU	Mon, Mar 1, 2021	40.43	40.93	40.40	40.93
2184	NASDAQ	FKU	Fri, Feb 26, 2021	40.28	40.28	39.55	40.04
2183	NASDAQ	FKU	Thu, Feb 25, 2021	41.65	41.96	40.70	40.70
2182	NASDAQ	FKU	Wed, Feb 24, 2021	41.26	41.82	41.20	41.82
2181	NASDAQ	FKU	Tue, Feb 23, 2021	41.29	41.38	41.24	41.38
2180	NASDAQ	FKU	Mon, Feb 22, 2021	41.17	41.17	41.17	41.17
2179	NASDAQ	FKU	Fri, Feb 19, 2021	40.87	41.05	40.56	40.56
2178	NASDAQ	FKU	Thu, Feb 18, 2021	0.00	0.00	0.00	40.49
2177	NASDAQ	FKU	Wed, Feb 17, 2021	40.65	40.72	40.49	40.49
2176	NASDAQ	FKU	Tue, Feb 16, 2021	40.69	41.06	40.69	41.06
2175	NASDAQ	FKU	Fri, Feb 12, 2021	39.59	39.91	39.59	39.85
2174	NASDAQ	FKU	Thu, Feb 11, 2021	39.18	39.25	39.18	39.25
2173	NASDAQ	FKU	Wed, Feb 10, 2021	0.00	0.00	0.00	38.98
2172	NASDAQ	FKU	Tue, Feb 9, 2021	0.00	0.00	0.00	38.98
2171	NASDAQ	FKU	Mon, Feb 8, 2021	39.10	39.18	38.82	38.98
2170	NASDAQ	FKU	Fri, Feb 5, 2021	38.78	38.86	38.72	38.80
2169	NASDAQ	FKU	Thu, Feb 4, 2021	38.53	38.53	38.53	38.53
2168	NASDAQ	FKU	Wed, Feb 3, 2021	38.46	38.50	38.46	38.50
2167	NASDAQ	FKU	Tue, Feb 2, 2021	38.23	38.57	38.09	38.17
2166	NASDAQ	FKU	Mon, Feb 1, 2021	37.99	38.02	37.81	37.92
2165	NASDAQ	FKU	Fri, Jan 29, 2021	37.49	37.53	37.00	37.16
2164	NASDAQ	FKU	Thu, Jan 28, 2021	37.83	38.13	37.49	38.13
2163	NASDAQ	FKU	Wed, Jan 27, 2021	37.67	37.67	37.67	37.67
2162	NASDAQ	FKU	Tue, Jan 26, 2021	0.00	0.00	0.00	38.71
2161	NASDAQ	FKU	Mon, Jan 25, 2021	38.63	38.71	38.63	38.71
2160	NASDAQ	FKU	Fri, Jan 22, 2021	39.18	39.18	39.18	39.18
2159	NASDAQ	FKU	Thu, Jan 21, 2021	39.32	39.34	39.06	39.34
2158	NASDAQ	FKU	Wed, Jan 20, 2021	38.71	38.94	38.71	38.90
2157	NASDAQ	FKU	Tue, Jan 19, 2021	38.67	38.67	38.25	38.31
2156	NASDAQ	FKU	Fri, Jan 15, 2021	38.75	39.12	38.75	38.91
2155	NASDAQ	FKU	Thu, Jan 14, 2021	39.74	39.92	39.73	39.92
2154	NASDAQ	FKU	Wed, Jan 13, 2021	39.42	39.45	39.41	39.41
2153	NASDAQ	FKU	Tue, Jan 12, 2021	39.33	39.62	39.33	39.62
2152	NASDAQ	FKU	Mon, Jan 11, 2021	0.00	0.00	0.00	39.96
2151	NASDAQ	FKU	Fri, Jan 8, 2021	40.11	40.11	39.87	39.96
2150	NASDAQ	FKU	Thu, Jan 7, 2021	39.58	39.70	39.51	39.63
2149	NASDAQ	FKU	Wed, Jan 6, 2021	39.44	39.92	39.44	39.63
2148	NASDAQ	FKU	Tue, Jan 5, 2021	38.28	38.62	38.28	38.62
2147	NASDAQ	FKU	Mon, Jan 4, 2021	39.00	39.02	37.88	38.25
2146	NASDAQ	FKU	Thu, Dec 31, 2020	37.74	37.74	37.74	37.74
2145	NASDAQ	FKU	Wed, Dec 30, 2020	38.60	38.60	38.22	38.22
2144	NASDAQ	FKU	Tue, Dec 29, 2020	38.31	38.31	38.31	38.31
2143	NASDAQ	FKU	Mon, Dec 28, 2020	38.19	38.19	38.01	38.02
2142	NASDAQ	FKU	Thu, Dec 24, 2020	0.00	0.00	0.00	37.57
2141	NASDAQ	FKU	Wed, Dec 23, 2020	37.15	37.57	37.15	37.57
2140	NASDAQ	FKU	Tue, Dec 22, 2020	36.66	36.66	36.58	36.61
2139	NASDAQ	FKU	Mon, Dec 21, 2020	35.82	36.49	35.57	36.33
2138	NASDAQ	FKU	Fri, Dec 18, 2020	36.95	36.95	36.95	36.95
2137	NASDAQ	FKU	Thu, Dec 17, 2020	37.76	37.76	37.64	37.64
2136	NASDAQ	FKU	Wed, Dec 16, 2020	0.00	0.00	0.00	36.70
2135	NASDAQ	FKU	Tue, Dec 15, 2020	36.26	36.70	36.23	36.70
2134	NASDAQ	FKU	Mon, Dec 14, 2020	36.46	36.46	35.91	35.91
2133	NASDAQ	FKU	Fri, Dec 11, 2020	35.53	35.53	35.44	35.51
2132	NASDAQ	FKU	Thu, Dec 10, 2020	35.82	36.21	35.82	36.00
2131	NASDAQ	FKU	Wed, Dec 9, 2020	36.81	36.81	36.51	36.51
2130	NASDAQ	FKU	Tue, Dec 8, 2020	36.53	36.58	36.43	36.58
2129	NASDAQ	FKU	Mon, Dec 7, 2020	36.45	36.47	36.45	36.47
2128	NASDAQ	FKU	Fri, Dec 4, 2020	36.95	36.95	36.81	36.81
2127	NASDAQ	FKU	Thu, Dec 3, 2020	36.51	36.75	36.40	36.70
2126	NASDAQ	FKU	Wed, Dec 2, 2020	35.77	35.90	35.75	35.75
2125	NASDAQ	FKU	Tue, Dec 1, 2020	35.73	36.00	35.73	35.93
2124	NASDAQ	FKU	Mon, Nov 30, 2020	34.98	35.22	34.63	34.65
2123	NASDAQ	FKU	Fri, Nov 27, 2020	35.01	35.19	34.92	35.19
2122	NASDAQ	FKU	Wed, Nov 25, 2020	35.30	35.45	35.28	35.45
2121	NASDAQ	FKU	Tue, Nov 24, 2020	35.34	35.61	35.33	35.52
2120	NASDAQ	FKU	Mon, Nov 23, 2020	35.27	35.29	35.27	35.29
2119	NASDAQ	FKU	Fri, Nov 20, 2020	34.90	34.90	34.80	34.80
2118	NASDAQ	FKU	Thu, Nov 19, 2020	34.47	34.47	34.47	34.47
2117	NASDAQ	FKU	Wed, Nov 18, 2020	35.02	35.02	34.83	34.94
2116	NASDAQ	FKU	Tue, Nov 17, 2020	34.45	34.67	34.28	34.51
2115	NASDAQ	FKU	Mon, Nov 16, 2020	34.48	34.58	34.48	34.58
2114	NASDAQ	FKU	Fri, Nov 13, 2020	33.91	34.18	33.91	34.18
2113	NASDAQ	FKU	Thu, Nov 12, 2020	33.45	33.45	33.45	33.45
2112	NASDAQ	FKU	Wed, Nov 11, 2020	33.94	34.05	33.94	33.97
2111	NASDAQ	FKU	Tue, Nov 10, 2020	33.75	34.03	33.74	33.84
2110	NASDAQ	FKU	Mon, Nov 9, 2020	33.82	33.85	33.77	33.77
2109	NASDAQ	FKU	Fri, Nov 6, 2020	32.30	32.41	32.29	32.30
2108	NASDAQ	FKU	Thu, Nov 5, 2020	32.03	32.03	31.81	31.98
2107	NASDAQ	FKU	Wed, Nov 4, 2020	31.32	31.40	31.30	31.30
2106	NASDAQ	FKU	Tue, Nov 3, 2020	30.98	30.98	30.93	30.93
2105	NASDAQ	FKU	Mon, Nov 2, 2020	30.17	30.17	29.92	29.92
2104	NASDAQ	FKU	Fri, Oct 30, 2020	29.93	29.93	29.71	29.75
2103	NASDAQ	FKU	Thu, Oct 29, 2020	29.80	30.12	29.80	30.12
2102	NASDAQ	FKU	Wed, Oct 28, 2020	29.94	29.94	29.68	29.77
2101	NASDAQ	FKU	Tue, Oct 27, 2020	31.06	31.06	31.03	31.03
2100	NASDAQ	FKU	Mon, Oct 26, 2020	31.62	31.63	31.30	31.37
2099	NASDAQ	FKU	Fri, Oct 23, 2020	31.96	31.96	31.86	31.86
2098	NASDAQ	FKU	Thu, Oct 22, 2020	31.64	31.71	31.62	31.69
2097	NASDAQ	FKU	Wed, Oct 21, 2020	31.64	31.94	31.58	31.94
2096	NASDAQ	FKU	Tue, Oct 20, 2020	31.52	31.68	31.46	31.59
2095	NASDAQ	FKU	Mon, Oct 19, 2020	31.84	31.92	31.42	31.42
2094	NASDAQ	FKU	Fri, Oct 16, 2020	31.88	31.92	31.71	31.79
2093	NASDAQ	FKU	Thu, Oct 15, 2020	31.53	31.53	31.44	31.50
2092	NASDAQ	FKU	Wed, Oct 14, 2020	32.27	32.27	32.01	32.13
2091	NASDAQ	FKU	Tue, Oct 13, 2020	32.31	32.32	32.17	32.21
2090	NASDAQ	FKU	Mon, Oct 12, 2020	0.00	0.00	0.00	32.29
2089	NASDAQ	FKU	Fri, Oct 9, 2020	32.51	32.51	32.51	32.29
2088	NASDAQ	FKU	Thu, Oct 8, 2020	32.28	32.33	32.26	32.29
2087	NASDAQ	FKU	Wed, Oct 7, 2020	31.86	31.87	31.80	31.83
2086	NASDAQ	FKU	Tue, Oct 6, 2020	31.92	31.94	31.55	31.74
2085	NASDAQ	FKU	Mon, Oct 5, 2020	31.92	32.02	31.87	32.02
2084	NASDAQ	FKU	Fri, Oct 2, 2020	30.98	31.51	30.98	31.51
2083	NASDAQ	FKU	Thu, Oct 1, 2020	30.91	31.10	30.80	31.07
2082	NASDAQ	FKU	Wed, Sep 30, 2020	31.03	31.05	30.81	30.88
2081	NASDAQ	FKU	Tue, Sep 29, 2020	30.90	30.96	30.72	30.84
2080	NASDAQ	FKU	Mon, Sep 28, 2020	31.01	31.28	30.96	30.96
2079	NASDAQ	FKU	Fri, Sep 25, 2020	29.71	30.27	29.69	30.09
2078	NASDAQ	FKU	Thu, Sep 24, 2020	29.74	29.92	29.60	29.74
2077	NASDAQ	FKU	Wed, Sep 23, 2020	30.40	30.40	30.26	30.26
2076	NASDAQ	FKU	Tue, Sep 22, 2020	30.02	30.18	30.02	30.09
2075	NASDAQ	FKU	Mon, Sep 21, 2020	29.80	29.90	29.72	29.89
2074	NASDAQ	FKU	Fri, Sep 18, 2020	31.59	31.59	31.25	31.33
2073	NASDAQ	FKU	Thu, Sep 17, 2020	31.42	31.54	31.42	31.54
2072	NASDAQ	FKU	Wed, Sep 16, 2020	31.61	31.81	31.61	31.68
2071	NASDAQ	FKU	Tue, Sep 15, 2020	31.37	31.50	31.34	31.34
2070	NASDAQ	FKU	Mon, Sep 14, 2020	31.08	31.08	30.88	30.90
2069	NASDAQ	FKU	Fri, Sep 11, 2020	31.02	31.11	31.02	31.09
2068	NASDAQ	FKU	Thu, Sep 10, 2020	31.16	31.16	30.42	30.42
2067	NASDAQ	FKU	Wed, Sep 9, 2020	31.49	31.53	31.31	31.31
2066	NASDAQ	FKU	Tue, Sep 8, 2020	31.09	31.34	31.04	31.30
2065	NASDAQ	FKU	Fri, Sep 4, 2020	31.47	31.69	30.80	31.33
2064	NASDAQ	FKU	Thu, Sep 3, 2020	31.93	31.93	31.32	31.32
2063	NASDAQ	FKU	Wed, Sep 2, 2020	32.02	32.12	31.95	32.10
2062	NASDAQ	FKU	Tue, Sep 1, 2020	31.86	31.86	31.68	31.69
2061	NASDAQ	FKU	Mon, Aug 31, 2020	32.02	32.27	32.02	32.27
2060	NASDAQ	FKU	Fri, Aug 28, 2020	32.17	32.17	32.11	32.11
2059	NASDAQ	FKU	Thu, Aug 27, 2020	32.05	32.13	32.05	32.13
2058	NASDAQ	FKU	Wed, Aug 26, 2020	0.00	0.00	0.00	31.98
2057	NASDAQ	FKU	Tue, Aug 25, 2020	0.00	0.00	0.00	31.98
2056	NASDAQ	FKU	Mon, Aug 24, 2020	31.98	32.08	31.70	31.98
2055	NASDAQ	FKU	Fri, Aug 21, 2020	31.34	31.59	31.34	31.59
2054	NASDAQ	FKU	Thu, Aug 20, 2020	31.34	31.68	31.34	31.68
2053	NASDAQ	FKU	Wed, Aug 19, 2020	32.19	32.29	32.05	32.05
2052	NASDAQ	FKU	Tue, Aug 18, 2020	0.00	0.00	0.00	31.90
2051	NASDAQ	FKU	Mon, Aug 17, 2020	31.94	31.94	31.90	31.90
2050	NASDAQ	FKU	Fri, Aug 14, 2020	31.63	31.63	31.52	31.52
2049	NASDAQ	FKU	Thu, Aug 13, 2020	32.04	32.13	31.87	31.87
2048	NASDAQ	FKU	Wed, Aug 12, 2020	32.03	32.27	32.03	32.07
2047	NASDAQ	FKU	Tue, Aug 11, 2020	31.90	31.91	31.64	31.64
2046	NASDAQ	FKU	Mon, Aug 10, 2020	31.42	31.56	31.30	31.54
2045	NASDAQ	FKU	Fri, Aug 7, 2020	31.08	31.46	31.05	31.09
2044	NASDAQ	FKU	Thu, Aug 6, 2020	30.97	31.32	30.97	31.11
2043	NASDAQ	FKU	Wed, Aug 5, 2020	31.00	31.22	30.97	30.97
2042	NASDAQ	FKU	Tue, Aug 4, 2020	30.40	30.57	30.40	30.57
2041	NASDAQ	FKU	Mon, Aug 3, 2020	29.91	29.91	29.91	29.91
2040	NASDAQ	FKU	Fri, Jul 31, 2020	30.37	30.37	30.04	30.04
2039	NASDAQ	FKU	Thu, Jul 30, 2020	30.02	30.32	29.99	30.29
2038	NASDAQ	FKU	Wed, Jul 29, 2020	30.54	30.54	30.54	30.54
2037	NASDAQ	FKU	Tue, Jul 28, 2020	30.15	30.43	30.13	30.35
2036	NASDAQ	FKU	Mon, Jul 27, 2020	30.00	30.17	30.00	30.14
2035	NASDAQ	FKU	Fri, Jul 24, 2020	30.02	30.06	29.84	30.06
2034	NASDAQ	FKU	Thu, Jul 23, 2020	30.23	30.34	30.18	30.24
2033	NASDAQ	FKU	Wed, Jul 22, 2020	30.19	30.35	30.19	30.32
2032	NASDAQ	FKU	Tue, Jul 21, 2020	30.23	30.45	30.23	30.27
2031	NASDAQ	FKU	Mon, Jul 20, 2020	30.48	30.48	30.29	30.43
2030	NASDAQ	FKU	Fri, Jul 17, 2020	30.08	30.12	29.99	30.03
2029	NASDAQ	FKU	Thu, Jul 16, 2020	30.18	30.18	29.99	29.99
2028	NASDAQ	FKU	Wed, Jul 15, 2020	30.23	30.53	30.22	30.22
2027	NASDAQ	FKU	Tue, Jul 14, 2020	29.36	29.61	29.36	29.61
2026	NASDAQ	FKU	Mon, Jul 13, 2020	30.07	30.14	29.53	29.53
2025	NASDAQ	FKU	Fri, Jul 10, 2020	29.64	29.78	29.58	29.78
2024	NASDAQ	FKU	Thu, Jul 9, 2020	29.75	29.75	29.24	29.33
2023	NASDAQ	FKU	Wed, Jul 8, 2020	0.00	0.00	0.00	29.49
2022	NASDAQ	FKU	Tue, Jul 7, 2020	29.54	29.58	29.47	29.49
2021	NASDAQ	FKU	Mon, Jul 6, 2020	29.75	29.78	29.58	29.76
2020	NASDAQ	FKU	Thu, Jul 2, 2020	29.82	29.87	29.79	29.79
2019	NASDAQ	FKU	Wed, Jul 1, 2020	29.33	29.46	29.33	29.46
2018	NASDAQ	FKU	Tue, Jun 30, 2020	29.23	29.26	29.23	29.26
2017	NASDAQ	FKU	Mon, Jun 29, 2020	28.98	29.01	28.98	29.01
2016	NASDAQ	FKU	Fri, Jun 26, 2020	29.44	29.44	28.80	28.80
2015	NASDAQ	FKU	Thu, Jun 25, 2020	29.15	29.55	29.15	29.55
2014	NASDAQ	FKU	Wed, Jun 24, 2020	29.80	29.81	29.28	29.28
2013	NASDAQ	FKU	Tue, Jun 23, 2020	30.58	30.67	30.58	30.59
2012	NASDAQ	FKU	Mon, Jun 22, 2020	29.99	30.08	29.85	30.08
2011	NASDAQ	FKU	Fri, Jun 19, 2020	0.00	0.00	0.00	29.72
2010	NASDAQ	FKU	Thu, Jun 18, 2020	29.76	29.76	29.72	29.72
2009	NASDAQ	FKU	Wed, Jun 17, 2020	30.35	30.35	30.06	30.07
2008	NASDAQ	FKU	Tue, Jun 16, 2020	30.72	30.86	30.02	30.02
2007	NASDAQ	FKU	Mon, Jun 15, 2020	29.35	29.92	29.35	29.92
2006	NASDAQ	FKU	Fri, Jun 12, 2020	29.81	29.99	29.51	29.69
2005	NASDAQ	FKU	Thu, Jun 11, 2020	29.80	29.80	28.84	28.84
2004	NASDAQ	FKU	Wed, Jun 10, 2020	31.29	31.29	31.17	31.17
2003	NASDAQ	FKU	Tue, Jun 9, 2020	31.47	31.65	31.34	31.46
2002	NASDAQ	FKU	Mon, Jun 8, 2020	32.25	32.36	31.99	32.36
2001	NASDAQ	FKU	Fri, Jun 5, 2020	32.12	32.12	31.96	31.96
2000	NASDAQ	FKU	Thu, Jun 4, 2020	30.71	31.01	30.71	30.92
1999	NASDAQ	FKU	Wed, Jun 3, 2020	30.89	31.15	30.89	31.13
1998	NASDAQ	FKU	Tue, Jun 2, 2020	30.11	30.24	30.08	30.24
1997	NASDAQ	FKU	Mon, Jun 1, 2020	29.17	29.73	29.15	29.73
1996	NASDAQ	FKU	Fri, May 29, 2020	28.73	28.90	28.37	28.80
1995	NASDAQ	FKU	Thu, May 28, 2020	0.00	0.00	0.00	28.62
1994	NASDAQ	FKU	Wed, May 27, 2020	28.65	28.65	28.27	28.62
1993	NASDAQ	FKU	Tue, May 26, 2020	28.14	28.29	28.14	28.24
1992	NASDAQ	FKU	Fri, May 22, 2020	0.00	0.00	0.00	26.92
1991	NASDAQ	FKU	Thu, May 21, 2020	27.05	27.17	26.89	26.92
1990	NASDAQ	FKU	Wed, May 20, 2020	0.00	0.00	0.00	26.57
1989	NASDAQ	FKU	Tue, May 19, 2020	26.67	26.91	26.57	26.57
1988	NASDAQ	FKU	Mon, May 18, 2020	26.93	26.93	26.88	26.93
1987	NASDAQ	FKU	Fri, May 15, 2020	25.64	25.69	25.47	25.69
1986	NASDAQ	FKU	Thu, May 14, 2020	24.98	25.39	24.98	25.39
1985	NASDAQ	FKU	Wed, May 13, 2020	26.10	26.10	25.54	25.75
1984	NASDAQ	FKU	Tue, May 12, 2020	26.92	26.92	26.51	26.51
1983	NASDAQ	FKU	Mon, May 11, 2020	26.81	26.91	26.81	26.91
1982	NASDAQ	FKU	Fri, May 8, 2020	27.26	27.45	27.12	27.41
1981	NASDAQ	FKU	Thu, May 7, 2020	26.64	26.98	26.48	26.77
1980	NASDAQ	FKU	Wed, May 6, 2020	26.52	26.52	26.05	26.05
1979	NASDAQ	FKU	Tue, May 5, 2020	26.73	27.10	26.43	26.43
1978	NASDAQ	FKU	Mon, May 4, 2020	26.38	26.59	26.38	26.59
1977	NASDAQ	FKU	Fri, May 1, 2020	26.49	26.50	26.49	26.50
1976	NASDAQ	FKU	Thu, Apr 30, 2020	27.54	27.54	27.32	27.32
1975	NASDAQ	FKU	Wed, Apr 29, 2020	27.68	28.17	27.53	28.07
1974	NASDAQ	FKU	Tue, Apr 28, 2020	27.02	27.03	26.66	26.68
1973	NASDAQ	FKU	Mon, Apr 27, 2020	26.45	26.48	26.42	26.42
1972	NASDAQ	FKU	Fri, Apr 24, 2020	25.79	26.00	25.79	26.00
1971	NASDAQ	FKU	Thu, Apr 23, 2020	25.72	26.00	25.41	25.56
1970	NASDAQ	FKU	Wed, Apr 22, 2020	25.22	25.31	25.20	25.31
1969	NASDAQ	FKU	Tue, Apr 21, 2020	24.96	25.13	24.34	24.46
1968	NASDAQ	FKU	Mon, Apr 20, 2020	25.90	25.97	25.55	25.55
1967	NASDAQ	FKU	Fri, Apr 17, 2020	0.00	0.00	0.00	25.14
1966	NASDAQ	FKU	Thu, Apr 16, 2020	24.87	25.16	24.86	25.14
1965	NASDAQ	FKU	Wed, Apr 15, 2020	25.19	25.28	25.01	25.22
1964	NASDAQ	FKU	Tue, Apr 14, 2020	26.85	26.90	26.47	26.72
1963	NASDAQ	FKU	Mon, Apr 13, 2020	26.97	26.97	26.44	26.49
1962	NASDAQ	FKU	Thu, Apr 9, 2020	26.45	27.00	26.45	26.97
1961	NASDAQ	FKU	Wed, Apr 8, 2020	25.02	25.02	24.88	24.91
1960	NASDAQ	FKU	Tue, Apr 7, 2020	25.27	25.27	24.29	24.37
1959	NASDAQ	FKU	Mon, Apr 6, 2020	23.15	23.76	23.15	23.61
1958	NASDAQ	FKU	Fri, Apr 3, 2020	22.27	22.27	22.03	22.03
1957	NASDAQ	FKU	Thu, Apr 2, 2020	22.77	22.86	22.62	22.76
1956	NASDAQ	FKU	Wed, Apr 1, 2020	23.01	23.01	22.72	22.72
1955	NASDAQ	FKU	Tue, Mar 31, 2020	23.86	24.13	23.53	23.58
1954	NASDAQ	FKU	Mon, Mar 30, 2020	23.56	23.76	23.45	23.59
1953	NASDAQ	FKU	Fri, Mar 27, 2020	23.68	24.29	23.32	24.10
1952	NASDAQ	FKU	Thu, Mar 26, 2020	23.89	24.86	23.89	24.84
1951	NASDAQ	FKU	Wed, Mar 25, 2020	22.92	23.79	22.92	23.24
1950	NASDAQ	FKU	Tue, Mar 24, 2020	21.28	22.15	21.12	22.12
1949	NASDAQ	FKU	Mon, Mar 23, 2020	19.85	19.85	19.65	19.65
1948	NASDAQ	FKU	Fri, Mar 20, 2020	20.70	21.58	19.59	19.98
1947	NASDAQ	FKU	Thu, Mar 19, 2020	19.23	20.40	19.21	20.04
1946	NASDAQ	FKU	Wed, Mar 18, 2020	20.71	21.11	18.96	18.96
1945	NASDAQ	FKU	Tue, Mar 17, 2020	22.16	22.89	21.66	22.64
1944	NASDAQ	FKU	Mon, Mar 16, 2020	22.25	23.29	22.08	22.78
1943	NASDAQ	FKU	Fri, Mar 13, 2020	25.92	26.80	25.70	26.80
1942	NASDAQ	FKU	Thu, Mar 12, 2020	26.30	26.34	25.32	26.22
1941	NASDAQ	FKU	Wed, Mar 11, 2020	30.21	30.21	29.03	29.03
1940	NASDAQ	FKU	Tue, Mar 10, 2020	31.85	31.85	30.87	31.19
1939	NASDAQ	FKU	Mon, Mar 9, 2020	31.49	31.49	30.41	30.41
1938	NASDAQ	FKU	Fri, Mar 6, 2020	32.95	33.63	32.76	33.51
1937	NASDAQ	FKU	Thu, Mar 5, 2020	34.44	34.85	33.85	33.97
1936	NASDAQ	FKU	Wed, Mar 4, 2020	34.82	35.30	34.82	35.30
1935	NASDAQ	FKU	Tue, Mar 3, 2020	35.31	35.47	35.21	35.39
1934	NASDAQ	FKU	Mon, Mar 2, 2020	34.48	34.79	34.11	34.79
1933	NASDAQ	FKU	Fri, Feb 28, 2020	34.10	34.94	33.69	34.71
1932	NASDAQ	FKU	Thu, Feb 27, 2020	35.42	35.42	34.82	34.82
1931	NASDAQ	FKU	Wed, Feb 26, 2020	36.85	37.13	36.50	36.50
1930	NASDAQ	FKU	Tue, Feb 25, 2020	37.80	37.80	36.96	36.96
1929	NASDAQ	FKU	Mon, Feb 24, 2020	37.85	38.34	37.85	38.20
1928	NASDAQ	FKU	Fri, Feb 21, 2020	39.93	39.93	39.93	39.91
1927	NASDAQ	FKU	Thu, Feb 20, 2020	40.01	40.20	39.88	39.91
1926	NASDAQ	FKU	Wed, Feb 19, 2020	40.05	40.05	39.95	39.95
1925	NASDAQ	FKU	Tue, Feb 18, 2020	40.19	40.20	40.01	40.01
1924	NASDAQ	FKU	Fri, Feb 14, 2020	40.32	40.34	40.12	40.16
1923	NASDAQ	FKU	Thu, Feb 13, 2020	40.08	40.31	40.08	40.31
1922	NASDAQ	FKU	Wed, Feb 12, 2020	40.28	40.33	40.28	40.32
1921	NASDAQ	FKU	Tue, Feb 11, 2020	39.98	40.01	39.84	39.88
1920	NASDAQ	FKU	Mon, Feb 10, 2020	39.51	39.51	39.51	39.51
1919	NASDAQ	FKU	Fri, Feb 7, 2020	39.47	39.49	39.47	39.49
1918	NASDAQ	FKU	Thu, Feb 6, 2020	40.09	40.09	39.84	39.98
1917	NASDAQ	FKU	Wed, Feb 5, 2020	40.07	40.07	39.94	39.97
1916	NASDAQ	FKU	Tue, Feb 4, 2020	39.55	39.59	39.52	39.57
1915	NASDAQ	FKU	Mon, Feb 3, 2020	0.00	0.00	0.00	39.16
1914	NASDAQ	FKU	Fri, Jan 31, 2020	39.17	39.25	39.11	39.16
1913	NASDAQ	FKU	Thu, Jan 30, 2020	39.50	39.50	39.50	39.50
1912	NASDAQ	FKU	Wed, Jan 29, 2020	39.77	39.77	39.59	39.59
1911	NASDAQ	FKU	Tue, Jan 28, 2020	39.46	39.72	39.46	39.61
1910	NASDAQ	FKU	Mon, Jan 27, 2020	39.60	39.60	39.20	39.46
1909	NASDAQ	FKU	Fri, Jan 24, 2020	40.54	40.59	40.36	40.36
1908	NASDAQ	FKU	Thu, Jan 23, 2020	40.31	40.58	40.29	40.58
1907	NASDAQ	FKU	Wed, Jan 22, 2020	40.82	41.03	40.62	40.75
1906	NASDAQ	FKU	Tue, Jan 21, 2020	40.46	40.67	40.29	40.67
1905	NASDAQ	FKU	Fri, Jan 17, 2020	40.92	40.94	40.75	40.90
1904	NASDAQ	FKU	Thu, Jan 16, 2020	40.31	40.68	40.31	40.68
1903	NASDAQ	FKU	Wed, Jan 15, 2020	40.53	40.57	40.53	40.54
1902	NASDAQ	FKU	Tue, Jan 14, 2020	40.67	40.82	40.59	40.82
1901	NASDAQ	FKU	Mon, Jan 13, 2020	40.44	40.62	40.44	40.53
1900	NASDAQ	FKU	Fri, Jan 10, 2020	40.61	40.61	40.39	40.50
1899	NASDAQ	FKU	Thu, Jan 9, 2020	40.46	40.51	40.34	40.40
1898	NASDAQ	FKU	Wed, Jan 8, 2020	40.42	40.44	40.42	40.42
1897	NASDAQ	FKU	Tue, Jan 7, 2020	40.53	40.55	40.47	40.47
1896	NASDAQ	FKU	Mon, Jan 6, 2020	40.32	40.57	40.28	40.53
1895	NASDAQ	FKU	Fri, Jan 3, 2020	40.65	40.81	40.50	40.61
1894	NASDAQ	FKU	Thu, Jan 2, 2020	41.16	41.31	41.00	41.26
1893	NASDAQ	FKU	Tue, Dec 31, 2019	40.72	41.00	40.72	41.00
1892	NASDAQ	FKU	Mon, Dec 30, 2019	40.88	40.89	40.81	40.86
1891	NASDAQ	FKU	Fri, Dec 27, 2019	40.82	40.97	40.80	40.96
1890	NASDAQ	FKU	Thu, Dec 26, 2019	40.48	40.74	40.40	40.53
1889	NASDAQ	FKU	Tue, Dec 24, 2019	0.00	0.00	0.00	40.17
1888	NASDAQ	FKU	Mon, Dec 23, 2019	40.18	40.30	40.17	40.17
1887	NASDAQ	FKU	Fri, Dec 20, 2019	40.16	40.35	40.12	40.12
1886	NASDAQ	FKU	Thu, Dec 19, 2019	40.34	40.45	40.10	40.28
1885	NASDAQ	FKU	Wed, Dec 18, 2019	40.49	40.69	40.43	40.68
1884	NASDAQ	FKU	Tue, Dec 17, 2019	40.54	40.81	40.48	40.74
1883	NASDAQ	FKU	Mon, Dec 16, 2019	41.52	41.61	41.28	41.57
1882	NASDAQ	FKU	Fri, Dec 13, 2019	40.94	40.94	40.04	40.61
1881	NASDAQ	FKU	Thu, Dec 12, 2019	39.04	39.33	39.04	39.26
1880	NASDAQ	FKU	Wed, Dec 11, 2019	38.94	39.12	38.93	39.12
1879	NASDAQ	FKU	Tue, Dec 10, 2019	39.06	39.11	39.06	39.08
1878	NASDAQ	FKU	Mon, Dec 9, 2019	39.32	39.44	39.32	39.42
1877	NASDAQ	FKU	Fri, Dec 6, 2019	39.33	39.37	39.30	39.30
1876	NASDAQ	FKU	Thu, Dec 5, 2019	38.95	38.95	38.95	38.95
1875	NASDAQ	FKU	Wed, Dec 4, 2019	0.00	0.00	0.00	38.32
1874	NASDAQ	FKU	Tue, Dec 3, 2019	38.32	38.32	38.32	38.32
1873	NASDAQ	FKU	Mon, Dec 2, 2019	38.61	38.66	38.61	38.66
1872	NASDAQ	FKU	Fri, Nov 29, 2019	39.18	39.23	39.08	39.23
1871	NASDAQ	FKU	Wed, Nov 27, 2019	39.45	39.51	39.29	39.30
1870	NASDAQ	FKU	Tue, Nov 26, 2019	39.00	39.00	38.81	38.81
1869	NASDAQ	FKU	Mon, Nov 25, 2019	38.80	38.82	38.47	38.66
1868	NASDAQ	FKU	Fri, Nov 22, 2019	38.22	38.22	38.13	38.17
1867	NASDAQ	FKU	Thu, Nov 21, 2019	37.94	37.94	37.94	37.94
1866	NASDAQ	FKU	Wed, Nov 20, 2019	0.00	0.00	0.00	38.32
1865	NASDAQ	FKU	Tue, Nov 19, 2019	38.58	38.58	38.32	38.32
1864	NASDAQ	FKU	Mon, Nov 18, 2019	38.27	38.27	38.19	38.20
1863	NASDAQ	FKU	Fri, Nov 15, 2019	37.81	38.21	37.81	38.10
1862	NASDAQ	FKU	Thu, Nov 14, 2019	38.03	38.03	37.92	37.92
1861	NASDAQ	FKU	Wed, Nov 13, 2019	38.05	38.05	37.89	37.89
1860	NASDAQ	FKU	Tue, Nov 12, 2019	38.09	38.09	38.09	38.09
1859	NASDAQ	FKU	Mon, Nov 11, 2019	37.91	37.95	37.82	37.95
1858	NASDAQ	FKU	Fri, Nov 8, 2019	38.00	38.04	38.00	38.04
1857	NASDAQ	FKU	Thu, Nov 7, 2019	0.00	0.00	0.00	37.93
1856	NASDAQ	FKU	Wed, Nov 6, 2019	0.00	0.00	0.00	37.93
1855	NASDAQ	FKU	Tue, Nov 5, 2019	38.25	38.25	37.90	37.93
1854	NASDAQ	FKU	Mon, Nov 4, 2019	38.00	38.00	38.00	38.00
1853	NASDAQ	FKU	Fri, Nov 1, 2019	37.88	37.91	37.87	37.87
1852	NASDAQ	FKU	Thu, Oct 31, 2019	37.65	37.66	37.47	37.57
1851	NASDAQ	FKU	Wed, Oct 30, 2019	37.45	37.56	37.39	37.56
1850	NASDAQ	FKU	Tue, Oct 29, 2019	0.00	0.00	0.00	37.53
1849	NASDAQ	FKU	Mon, Oct 28, 2019	37.44	37.53	37.38	37.53
1848	NASDAQ	FKU	Fri, Oct 25, 2019	37.13	37.27	37.02	37.27
1847	NASDAQ	FKU	Thu, Oct 24, 2019	37.53	37.53	37.49	37.49
1846	NASDAQ	FKU	Wed, Oct 23, 2019	37.31	37.42	37.31	37.38
1845	NASDAQ	FKU	Tue, Oct 22, 2019	37.45	37.49	37.42	37.45
1844	NASDAQ	FKU	Mon, Oct 21, 2019	37.53	37.53	37.53	37.53
1843	NASDAQ	FKU	Fri, Oct 18, 2019	0.00	0.00	0.00	37.33
1842	NASDAQ	FKU	Thu, Oct 17, 2019	37.22	37.38	37.22	37.33
1841	NASDAQ	FKU	Wed, Oct 16, 2019	37.07	37.15	37.01	37.02
1840	NASDAQ	FKU	Tue, Oct 15, 2019	36.32	37.07	36.32	37.07
1839	NASDAQ	FKU	Mon, Oct 14, 2019	36.26	36.26	36.26	36.26
1838	NASDAQ	FKU	Fri, Oct 11, 2019	36.11	36.55	36.04	36.55
1837	NASDAQ	FKU	Thu, Oct 10, 2019	34.03	34.38	34.03	34.38
1836	NASDAQ	FKU	Wed, Oct 9, 2019	34.12	34.33	34.03	34.03
1835	NASDAQ	FKU	Tue, Oct 8, 2019	34.19	34.19	33.87	33.87
1834	NASDAQ	FKU	Mon, Oct 7, 2019	34.39	34.39	34.39	34.39
1833	NASDAQ	FKU	Fri, Oct 4, 2019	34.33	34.47	34.27	34.47
1832	NASDAQ	FKU	Thu, Oct 3, 2019	34.42	34.49	34.42	34.49
1831	NASDAQ	FKU	Wed, Oct 2, 2019	0.00	0.00	0.00	35.50
1830	NASDAQ	FKU	Tue, Oct 1, 2019	35.50	35.50	35.50	35.50
1829	NASDAQ	FKU	Mon, Sep 30, 2019	35.64	35.64	35.56	35.58
1828	NASDAQ	FKU	Fri, Sep 27, 2019	35.57	35.57	35.30	35.42
1827	NASDAQ	FKU	Thu, Sep 26, 2019	0.00	0.00	0.00	35.21
1826	NASDAQ	FKU	Wed, Sep 25, 2019	35.30	35.30	35.21	35.21
1825	NASDAQ	FKU	Tue, Sep 24, 2019	36.28	36.29	35.94	36.21
1824	NASDAQ	FKU	Mon, Sep 23, 2019	0.00	0.00	0.00	36.41
1823	NASDAQ	FKU	Fri, Sep 20, 2019	36.41	36.41	36.41	36.41
1822	NASDAQ	FKU	Thu, Sep 19, 2019	36.75	36.97	36.68	36.70
1821	NASDAQ	FKU	Wed, Sep 18, 2019	36.45	36.56	36.44	36.44
1820	NASDAQ	FKU	Tue, Sep 17, 2019	36.19	36.46	36.19	36.42
1819	NASDAQ	FKU	Mon, Sep 16, 2019	36.23	36.24	36.23	36.24
1818	NASDAQ	FKU	Fri, Sep 13, 2019	36.27	36.27	36.27	36.27
1817	NASDAQ	FKU	Thu, Sep 12, 2019	35.71	35.71	35.71	35.71
1816	NASDAQ	FKU	Wed, Sep 11, 2019	35.49	35.49	35.40	35.45
1815	NASDAQ	FKU	Mon, Sep 9, 2019	34.99	34.99	34.99	34.99
1814	NASDAQ	FKU	Fri, Sep 6, 2019	34.94	35.08	34.94	35.08
1813	NASDAQ	FKU	Thu, Sep 5, 2019	34.84	34.93	34.19	34.93
1812	NASDAQ	FKU	Wed, Sep 4, 2019	34.37	34.37	34.21	34.21
1811	NASDAQ	FKU	Tue, Sep 3, 2019	33.90	33.94	33.88	33.94
1810	NASDAQ	FKU	Fri, Aug 30, 2019	33.87	33.87	33.87	33.87
1809	NASDAQ	FKU	Thu, Aug 29, 2019	33.91	33.91	33.91	33.91
1808	NASDAQ	FKU	Wed, Aug 28, 2019	33.60	33.60	33.60	33.60
1807	NASDAQ	FKU	Tue, Aug 27, 2019	34.19	34.32	33.89	33.91
1806	NASDAQ	FKU	Fri, Aug 23, 2019	33.88	34.14	33.87	33.88
1805	NASDAQ	FKU	Thu, Aug 22, 2019	33.79	33.79	33.62	33.74
1804	NASDAQ	FKU	Wed, Aug 21, 2019	33.73	33.73	33.55	33.55
1803	NASDAQ	FKU	Tue, Aug 20, 2019	33.18	33.28	33.18	33.26
1802	NASDAQ	FKU	Mon, Aug 19, 2019	33.37	33.37	33.37	33.37
1801	NASDAQ	FKU	Fri, Aug 16, 2019	32.91	33.09	32.91	33.09
1800	NASDAQ	FKU	Thu, Aug 15, 2019	33.12	33.24	32.76	32.76
1799	NASDAQ	FKU	Wed, Aug 14, 2019	33.37	33.37	33.37	33.37
1798	NASDAQ	FKU	Tue, Aug 13, 2019	33.79	33.92	33.79	33.91
1797	NASDAQ	FKU	Mon, Aug 12, 2019	0.00	0.00	0.00	33.82
1796	NASDAQ	FKU	Fri, Aug 9, 2019	33.81	33.82	33.79	33.82
1795	NASDAQ	FKU	Thu, Aug 8, 2019	33.81	33.88	33.66	33.88
1794	NASDAQ	FKU	Wed, Aug 7, 2019	33.64	33.64	33.52	33.53
1793	NASDAQ	FKU	Tue, Aug 6, 2019	33.49	33.79	33.49	33.74
1792	NASDAQ	FKU	Mon, Aug 5, 2019	33.91	33.91	33.51	33.55
1791	NASDAQ	FKU	Fri, Aug 2, 2019	34.83	34.83	34.64	34.73
1790	NASDAQ	FKU	Thu, Aug 1, 2019	35.27	35.27	35.27	35.27
1789	NASDAQ	FKU	Wed, Jul 31, 2019	36.01	36.02	35.42	35.45
1788	NASDAQ	FKU	Tue, Jul 30, 2019	36.02	36.02	36.02	36.02
1787	NASDAQ	FKU	Mon, Jul 29, 2019	36.55	36.55	36.55	36.55
1786	NASDAQ	FKU	Fri, Jul 26, 2019	36.53	36.55	36.50	36.55
1785	NASDAQ	FKU	Thu, Jul 25, 2019	36.34	36.41	36.33	36.41
1784	NASDAQ	FKU	Wed, Jul 24, 2019	36.53	36.57	35.99	36.45
1783	NASDAQ	FKU	Tue, Jul 23, 2019	0.00	0.00	0.00	36.28
1782	NASDAQ	FKU	Mon, Jul 22, 2019	36.14	36.28	36.14	36.28
1781	NASDAQ	FKU	Fri, Jul 19, 2019	36.40	36.40	36.28	36.28
1780	NASDAQ	FKU	Tue, Jul 16, 2019	36.25	36.25	36.18	36.18
1779	NASDAQ	FKU	Mon, Jul 15, 2019	36.40	36.40	36.38	36.38
1778	NASDAQ	FKU	Wed, Jul 10, 2019	36.34	36.46	36.30	36.30
1777	NASDAQ	FKU	Mon, Jul 8, 2019	36.45	36.48	36.39	36.46
1776	NASDAQ	FKU	Fri, Jul 5, 2019	0.00	0.00	0.00	36.63
1775	NASDAQ	FKU	Wed, Jul 3, 2019	36.83	36.83	36.63	36.63
1774	NASDAQ	FKU	Tue, Jul 2, 2019	0.00	0.00	0.00	36.40
1773	NASDAQ	FKU	Mon, Jul 1, 2019	0.00	0.00	0.00	36.40
1772	NASDAQ	FKU	Fri, Jun 28, 2019	36.31	36.40	36.31	36.40
1771	NASDAQ	FKU	Thu, Jun 27, 2019	36.18	36.18	36.14	36.14
1770	NASDAQ	FKU	Wed, Jun 26, 2019	0.00	0.00	0.00	35.90
1769	NASDAQ	FKU	Tue, Jun 25, 2019	0.00	0.00	0.00	35.90
1768	NASDAQ	FKU	Mon, Jun 24, 2019	0.00	0.00	0.00	35.90
1767	NASDAQ	FKU	Fri, Jun 21, 2019	35.90	35.90	35.90	35.90
1766	NASDAQ	FKU	Thu, Jun 20, 2019	36.02	36.02	36.02	36.02
1765	NASDAQ	FKU	Wed, Jun 19, 2019	35.79	35.81	35.79	35.81
1764	NASDAQ	FKU	Tue, Jun 18, 2019	35.82	35.82	35.82	35.82
1763	NASDAQ	FKU	Mon, Jun 17, 2019	35.48	35.48	35.48	35.48
1762	NASDAQ	FKU	Fri, Jun 14, 2019	35.58	35.63	35.37	35.58
1761	NASDAQ	FKU	Wed, Jun 12, 2019	36.30	36.30	36.25	36.25
1760	NASDAQ	FKU	Tue, Jun 11, 2019	36.48	36.48	36.48	36.48
1759	NASDAQ	FKU	Mon, Jun 10, 2019	35.90	35.99	35.90	35.99
1758	NASDAQ	FKU	Fri, Jun 7, 2019	35.77	35.88	35.72	35.80
1757	NASDAQ	FKU	Thu, Jun 6, 2019	35.57	35.57	35.56	35.56
1756	NASDAQ	FKU	Wed, Jun 5, 2019	35.56	35.56	35.28	35.37
1755	NASDAQ	FKU	Tue, Jun 4, 2019	35.16	35.18	34.97	35.18
1754	NASDAQ	FKU	Mon, Jun 3, 2019	35.05	35.05	34.89	34.97
1753	NASDAQ	FKU	Thu, May 30, 2019	35.17	35.17	35.09	35.17
1752	NASDAQ	FKU	Wed, May 29, 2019	34.73	34.73	34.73	34.73
1751	NASDAQ	FKU	Tue, May 28, 2019	35.46	35.46	35.27	35.28
1750	NASDAQ	FKU	Fri, May 24, 2019	35.37	35.76	35.37	35.53
1749	NASDAQ	FKU	Thu, May 23, 2019	0.00	0.00	0.00	36.05
1748	NASDAQ	FKU	Wed, May 22, 2019	0.00	0.00	0.00	36.05
1747	NASDAQ	FKU	Tue, May 21, 2019	35.96	36.05	35.83	36.05
1746	NASDAQ	FKU	Mon, May 20, 2019	35.83	35.83	35.83	35.83
1745	NASDAQ	FKU	Fri, May 17, 2019	36.13	36.24	36.13	36.20
1744	NASDAQ	FKU	Thu, May 16, 2019	36.32	36.32	36.28	36.28
1743	NASDAQ	FKU	Wed, May 15, 2019	36.30	36.39	36.27	36.27
1742	NASDAQ	FKU	Tue, May 14, 2019	36.26	36.31	36.26	36.31
1741	NASDAQ	FKU	Mon, May 13, 2019	36.28	36.47	35.93	35.93
1740	NASDAQ	FKU	Fri, May 10, 2019	36.89	36.93	36.63	36.90
1739	NASDAQ	FKU	Thu, May 9, 2019	36.65	36.65	36.65	36.65
1738	NASDAQ	FKU	Wed, May 8, 2019	36.68	36.69	36.63	36.63
1737	NASDAQ	FKU	Tue, May 7, 2019	36.91	36.91	36.55	36.70
1736	NASDAQ	FKU	Mon, May 6, 2019	36.86	37.03	36.85	36.99
1735	NASDAQ	FKU	Fri, May 3, 2019	37.36	37.65	37.36	37.53
1734	NASDAQ	FKU	Thu, May 2, 2019	37.14	37.14	37.14	37.14
1733	NASDAQ	FKU	Wed, May 1, 2019	37.60	37.60	37.29	37.29
1732	NASDAQ	FKU	Tue, Apr 30, 2019	37.61	37.69	37.54	37.69
1731	NASDAQ	FKU	Mon, Apr 29, 2019	37.62	37.71	37.50	37.59
1730	NASDAQ	FKU	Fri, Apr 26, 2019	37.40	37.72	37.40	37.72
1729	NASDAQ	FKU	Thu, Apr 25, 2019	37.39	37.50	37.39	37.46
1728	NASDAQ	FKU	Wed, Apr 24, 2019	37.70	37.70	37.70	37.70
1727	NASDAQ	FKU	Tue, Apr 23, 2019	37.76	37.96	37.76	37.82
1726	NASDAQ	FKU	Mon, Apr 22, 2019	37.96	37.96	37.79	37.79
1725	NASDAQ	FKU	Thu, Apr 18, 2019	37.27	37.82	37.26	37.82
1724	NASDAQ	FKU	Wed, Apr 17, 2019	37.97	38.03	37.10	37.10
1723	NASDAQ	FKU	Tue, Apr 16, 2019	38.01	38.01	38.01	38.01
1722	NASDAQ	FKU	Mon, Apr 15, 2019	37.92	37.92	37.64	37.75
1721	NASDAQ	FKU	Fri, Apr 12, 2019	37.90	37.90	37.90	37.90
1720	NASDAQ	FKU	Thu, Apr 11, 2019	0.00	0.00	0.00	37.59
1719	NASDAQ	FKU	Wed, Apr 10, 2019	37.59	37.75	37.50	37.59
1718	NASDAQ	FKU	Tue, Apr 9, 2019	37.58	37.58	37.58	37.58
1717	NASDAQ	FKU	Mon, Apr 8, 2019	37.65	37.65	37.65	37.65
1716	NASDAQ	FKU	Fri, Apr 5, 2019	0.00	0.00	0.00	37.66
1715	NASDAQ	FKU	Thu, Apr 4, 2019	37.56	37.71	37.34	37.66
1714	NASDAQ	FKU	Wed, Apr 3, 2019	0.00	0.00	0.00	37.43
1713	NASDAQ	FKU	Tue, Apr 2, 2019	37.03	37.43	37.03	37.43
1712	NASDAQ	FKU	Mon, Apr 1, 2019	0.00	0.00	0.00	36.61
1711	NASDAQ	FKU	Fri, Mar 29, 2019	36.61	36.61	36.61	36.61
1710	NASDAQ	FKU	Thu, Mar 28, 2019	36.73	36.73	36.59	36.64
1709	NASDAQ	FKU	Wed, Mar 27, 2019	36.71	36.78	36.50	36.77
1708	NASDAQ	FKU	Tue, Mar 26, 2019	36.70	36.70	36.70	36.70
1707	NASDAQ	FKU	Mon, Mar 25, 2019	36.44	36.46	36.26	36.46
1706	NASDAQ	FKU	Fri, Mar 22, 2019	36.78	36.78	36.44	36.54
1705	NASDAQ	FKU	Thu, Mar 21, 2019	0.00	0.00	0.00	37.29
1704	NASDAQ	FKU	Wed, Mar 20, 2019	37.28	37.29	37.27	37.29
1703	NASDAQ	FKU	Tue, Mar 19, 2019	37.50	37.65	37.50	37.65
1702	NASDAQ	FKU	Mon, Mar 18, 2019	37.45	37.49	37.42	37.49
1701	NASDAQ	FKU	Fri, Mar 15, 2019	37.50	37.50	37.50	37.50
1700	NASDAQ	FKU	Thu, Mar 14, 2019	37.09	37.09	37.09	37.09
1699	NASDAQ	FKU	Wed, Mar 13, 2019	36.95	36.95	36.95	36.95
1698	NASDAQ	FKU	Tue, Mar 12, 2019	36.47	36.47	36.37	36.37
1697	NASDAQ	FKU	Mon, Mar 11, 2019	0.00	0.00	0.00	36.34
1696	NASDAQ	FKU	Fri, Mar 8, 2019	36.34	36.34	36.34	36.34
1695	NASDAQ	FKU	Thu, Mar 7, 2019	36.85	36.89	36.85	36.89
1694	NASDAQ	FKU	Wed, Mar 6, 2019	37.08	37.15	37.06	37.15
1693	NASDAQ	FKU	Tue, Mar 5, 2019	37.15	37.15	37.15	37.15
1692	NASDAQ	FKU	Mon, Mar 4, 2019	37.05	37.05	36.92	36.92
1691	NASDAQ	FKU	Fri, Mar 1, 2019	37.21	37.21	37.21	37.21
1690	NASDAQ	FKU	Thu, Feb 28, 2019	36.99	36.99	36.99	36.99
1689	NASDAQ	FKU	Wed, Feb 27, 2019	37.09	37.09	37.09	37.09
1688	NASDAQ	FKU	Tue, Feb 26, 2019	36.92	36.92	36.92	36.92
1687	NASDAQ	FKU	Mon, Feb 25, 2019	36.64	36.84	36.64	36.84
1686	NASDAQ	FKU	Fri, Feb 22, 2019	36.75	36.75	36.63	36.71
1685	NASDAQ	FKU	Thu, Feb 21, 2019	36.63	36.63	36.59	36.59
1684	NASDAQ	FKU	Wed, Feb 20, 2019	36.55	36.55	36.55	36.55
1683	NASDAQ	FKU	Tue, Feb 19, 2019	36.09	36.40	36.08	36.38
1682	NASDAQ	FKU	Fri, Feb 15, 2019	35.73	35.73	35.73	35.73
1681	NASDAQ	FKU	Thu, Feb 14, 2019	35.48	35.48	35.48	35.48
1680	NASDAQ	FKU	Wed, Feb 13, 2019	35.78	35.78	35.73	35.73
1679	NASDAQ	FKU	Tue, Feb 12, 2019	35.53	35.63	35.34	35.41
1678	NASDAQ	FKU	Mon, Feb 11, 2019	35.62	35.62	35.31	35.31
1677	NASDAQ	FKU	Fri, Feb 8, 2019	35.43	35.50	35.42	35.50
1676	NASDAQ	FKU	Thu, Feb 7, 2019	0.00	0.00	0.00	36.00
1675	NASDAQ	FKU	Wed, Feb 6, 2019	36.00	36.00	36.00	36.00
1674	NASDAQ	FKU	Tue, Feb 5, 2019	35.91	36.09	35.91	36.02
1673	NASDAQ	FKU	Mon, Feb 4, 2019	35.73	35.78	35.73	35.78
1672	NASDAQ	FKU	Fri, Feb 1, 2019	0.00	0.00	0.00	35.67
1671	NASDAQ	FKU	Thu, Jan 31, 2019	35.66	35.76	35.66	35.67
1670	NASDAQ	FKU	Wed, Jan 30, 2019	35.54	35.69	35.54	35.54
1669	NASDAQ	FKU	Tue, Jan 29, 2019	35.48	35.48	35.48	35.48
1668	NASDAQ	FKU	Mon, Jan 28, 2019	35.03	35.07	34.92	34.95
1667	NASDAQ	FKU	Fri, Jan 25, 2019	35.14	35.27	34.98	35.27
1666	NASDAQ	FKU	Thu, Jan 24, 2019	34.68	34.80	34.68	34.80
1665	NASDAQ	FKU	Wed, Jan 23, 2019	34.75	34.87	34.72	34.72
1664	NASDAQ	FKU	Tue, Jan 22, 2019	0.00	0.00	0.00	34.78
1663	NASDAQ	FKU	Fri, Jan 18, 2019	34.77	34.78	34.77	34.78
1662	NASDAQ	FKU	Thu, Jan 17, 2019	34.25	34.25	34.25	34.25
1661	NASDAQ	FKU	Wed, Jan 16, 2019	34.04	34.17	33.84	34.05
1660	NASDAQ	FKU	Tue, Jan 15, 2019	33.89	34.15	33.77	34.11
1659	NASDAQ	FKU	Mon, Jan 14, 2019	33.96	34.03	33.89	33.89
1658	NASDAQ	FKU	Fri, Jan 11, 2019	33.98	34.15	33.98	34.11
1657	NASDAQ	FKU	Thu, Jan 10, 2019	33.69	34.11	33.69	34.11
1656	NASDAQ	FKU	Wed, Jan 9, 2019	33.74	33.74	33.74	33.74
1655	NASDAQ	FKU	Tue, Jan 8, 2019	0.00	0.00	0.00	32.87
1654	NASDAQ	FKU	Mon, Jan 7, 2019	32.81	32.87	32.50	32.87
1653	NASDAQ	FKU	Fri, Jan 4, 2019	32.16	32.43	32.16	32.43
1652	NASDAQ	FKU	Thu, Jan 3, 2019	31.53	31.58	31.38	31.38
1651	NASDAQ	FKU	Wed, Jan 2, 2019	31.80	31.80	31.80	31.80
1650	NASDAQ	FKU	Mon, Dec 31, 2018	31.95	32.01	31.95	32.01
1649	NASDAQ	FKU	Fri, Dec 28, 2018	31.97	31.97	31.86	31.86
1648	NASDAQ	FKU	Thu, Dec 27, 2018	30.89	31.29	30.81	31.29
1647	NASDAQ	FKU	Wed, Dec 26, 2018	31.00	31.48	31.00	31.48
1646	NASDAQ	FKU	Mon, Dec 24, 2018	31.49	31.64	31.21	31.21
1645	NASDAQ	FKU	Fri, Dec 21, 2018	31.47	31.60	31.47	31.50
1644	NASDAQ	FKU	Thu, Dec 20, 2018	31.80	31.94	31.56	31.57
1643	NASDAQ	FKU	Wed, Dec 19, 2018	31.94	32.00	31.67	31.67
1642	NASDAQ	FKU	Tue, Dec 18, 2018	31.80	31.80	31.44	31.79
1641	NASDAQ	FKU	Mon, Dec 17, 2018	32.03	32.12	31.72	31.72
1640	NASDAQ	FKU	Fri, Dec 14, 2018	32.29	32.46	32.22	32.22
1639	NASDAQ	FKU	Thu, Dec 13, 2018	32.85	32.85	32.85	32.85
1638	NASDAQ	FKU	Wed, Dec 12, 2018	32.95	32.95	32.95	32.95
1637	NASDAQ	FKU	Tue, Dec 11, 2018	32.06	32.23	32.06	32.23
1636	NASDAQ	FKU	Mon, Dec 10, 2018	32.29	32.55	31.59	31.96
1635	NASDAQ	FKU	Fri, Dec 7, 2018	32.74	32.74	32.74	32.74
1634	NASDAQ	FKU	Thu, Dec 6, 2018	32.85	32.85	32.52	32.61
1633	NASDAQ	FKU	Tue, Dec 4, 2018	33.91	33.91	33.40	33.42
1632	NASDAQ	FKU	Mon, Dec 3, 2018	34.17	34.17	34.00	34.11
1631	NASDAQ	FKU	Fri, Nov 30, 2018	33.96	33.96	33.80	33.80
1630	NASDAQ	FKU	Thu, Nov 29, 2018	34.46	34.55	34.41	34.55
1629	NASDAQ	FKU	Wed, Nov 28, 2018	34.35	34.98	34.35	34.81
1628	NASDAQ	FKU	Tue, Nov 27, 2018	34.26	34.39	34.26	34.39
1627	NASDAQ	FKU	Mon, Nov 26, 2018	34.72	34.72	34.72	34.72
1626	NASDAQ	FKU	Fri, Nov 23, 2018	34.29	34.29	34.29	34.29
1625	NASDAQ	FKU	Wed, Nov 21, 2018	34.41	34.41	34.27	34.39
1624	NASDAQ	FKU	Tue, Nov 20, 2018	33.97	33.97	33.68	33.80
1623	NASDAQ	FKU	Mon, Nov 19, 2018	34.26	34.42	34.26	34.42
1622	NASDAQ	FKU	Fri, Nov 16, 2018	34.75	34.75	34.47	34.54
1621	NASDAQ	FKU	Thu, Nov 15, 2018	34.50	34.82	34.50	34.70
1620	NASDAQ	FKU	Wed, Nov 14, 2018	35.83	35.83	35.43	35.43
1619	NASDAQ	FKU	Tue, Nov 13, 2018	35.51	35.74	35.33	35.35
1618	NASDAQ	FKU	Mon, Nov 12, 2018	35.64	35.64	35.20	35.22
1617	NASDAQ	FKU	Fri, Nov 9, 2018	36.22	36.24	36.09	36.10
1616	NASDAQ	FKU	Thu, Nov 8, 2018	36.72	36.72	36.52	36.52
1615	NASDAQ	FKU	Wed, Nov 7, 2018	36.55	36.55	36.50	36.50
1614	NASDAQ	FKU	Tue, Nov 6, 2018	36.02	36.21	36.02	36.09
1613	NASDAQ	FKU	Mon, Nov 5, 2018	36.16	36.28	36.16	36.17
1612	NASDAQ	FKU	Fri, Nov 2, 2018	0.00	0.00	0.00	36.07
1611	NASDAQ	FKU	Thu, Nov 1, 2018	35.94	36.08	35.41	36.07
1610	NASDAQ	FKU	Wed, Oct 31, 2018	34.96	35.12	34.78	35.12
1609	NASDAQ	FKU	Tue, Oct 30, 2018	34.40	34.40	34.40	34.40
1608	NASDAQ	FKU	Mon, Oct 29, 2018	34.53	34.67	34.53	34.67
1607	NASDAQ	FKU	Fri, Oct 26, 2018	34.31	34.35	34.27	34.35
1606	NASDAQ	FKU	Thu, Oct 25, 2018	34.45	34.53	34.44	34.53
1605	NASDAQ	FKU	Wed, Oct 24, 2018	34.84	34.84	34.25	34.28
1604	NASDAQ	FKU	Tue, Oct 23, 2018	34.51	34.72	34.48	34.67
1603	NASDAQ	FKU	Mon, Oct 22, 2018	34.92	35.04	34.92	35.04
1602	NASDAQ	FKU	Fri, Oct 19, 2018	35.18	35.39	35.18	35.25
1601	NASDAQ	FKU	Thu, Oct 18, 2018	35.75	35.91	35.40	35.41
1600	NASDAQ	FKU	Wed, Oct 17, 2018	35.76	35.95	35.76	35.78
1599	NASDAQ	FKU	Tue, Oct 16, 2018	36.14	36.14	35.99	36.12
1598	NASDAQ	FKU	Mon, Oct 15, 2018	35.63	35.63	35.46	35.58
1597	NASDAQ	FKU	Fri, Oct 12, 2018	36.03	36.03	35.56	35.56
1596	NASDAQ	FKU	Thu, Oct 11, 2018	35.94	35.94	35.53	35.66
1595	NASDAQ	FKU	Wed, Oct 10, 2018	36.39	36.39	36.17	36.18
1594	NASDAQ	FKU	Tue, Oct 9, 2018	36.33	36.65	36.22	36.63
1593	NASDAQ	FKU	Mon, Oct 8, 2018	36.74	36.74	36.57	36.57
1592	NASDAQ	FKU	Fri, Oct 5, 2018	37.24	37.24	37.24	37.24
1591	NASDAQ	FKU	Thu, Oct 4, 2018	37.47	37.50	37.39	37.39
1590	NASDAQ	FKU	Wed, Oct 3, 2018	38.12	38.12	37.96	37.99
1589	NASDAQ	FKU	Tue, Oct 2, 2018	37.93	38.18	37.93	37.99
1588	NASDAQ	FKU	Mon, Oct 1, 2018	38.52	38.67	38.45	38.45
1587	NASDAQ	FKU	Fri, Sep 28, 2018	38.43	38.67	38.43	38.52
1586	NASDAQ	FKU	Thu, Sep 27, 2018	38.80	38.80	38.80	38.80
1585	NASDAQ	FKU	Wed, Sep 26, 2018	38.58	38.71	38.51	38.67
1584	NASDAQ	FKU	Mon, Sep 24, 2018	38.39	38.47	38.39	38.46
1583	NASDAQ	FKU	Fri, Sep 21, 2018	38.57	38.57	38.39	38.39
1582	NASDAQ	FKU	Thu, Sep 20, 2018	38.80	38.80	38.79	38.79
1581	NASDAQ	FKU	Wed, Sep 19, 2018	38.39	38.40	38.38	38.38
1580	NASDAQ	FKU	Tue, Sep 18, 2018	38.41	38.41	38.38	38.38
1579	NASDAQ	FKU	Mon, Sep 17, 2018	38.20	38.20	38.20	38.20
1578	NASDAQ	FKU	Thu, Sep 13, 2018	38.30	38.30	38.16	38.16
1577	NASDAQ	FKU	Wed, Sep 12, 2018	38.07	38.15	38.07	38.08
1576	NASDAQ	FKU	Tue, Sep 11, 2018	37.72	37.88	37.72	37.88
1575	NASDAQ	FKU	Mon, Sep 10, 2018	37.88	37.88	37.70	37.73
1574	NASDAQ	FKU	Fri, Sep 7, 2018	37.36	37.36	37.36	37.36
1573	NASDAQ	FKU	Thu, Sep 6, 2018	37.86	37.86	37.68	37.68
1572	NASDAQ	FKU	Wed, Sep 5, 2018	37.69	37.81	37.69	37.81
1571	NASDAQ	FKU	Tue, Sep 4, 2018	37.89	38.04	37.78	37.87
1570	NASDAQ	FKU	Fri, Aug 31, 2018	38.78	38.80	38.48	38.48
1569	NASDAQ	FKU	Thu, Aug 30, 2018	38.81	38.90	38.80	38.87
1568	NASDAQ	FKU	Wed, Aug 29, 2018	38.74	39.16	38.74	39.16
1567	NASDAQ	FKU	Tue, Aug 28, 2018	39.10	39.10	38.82	38.82
1566	NASDAQ	FKU	Mon, Aug 27, 2018	38.85	38.85	38.78	38.78
1565	NASDAQ	FKU	Thu, Aug 23, 2018	38.44	38.44	38.32	38.40
1564	NASDAQ	FKU	Wed, Aug 22, 2018	38.59	38.59	38.54	38.54
1563	NASDAQ	FKU	Tue, Aug 21, 2018	38.56	38.56	38.40	38.46
1562	NASDAQ	FKU	Mon, Aug 20, 2018	38.16	38.16	38.04	38.11
1561	NASDAQ	FKU	Fri, Aug 17, 2018	0.00	0.00	0.00	37.73
1560	NASDAQ	FKU	Thu, Aug 16, 2018	37.79	37.89	37.72	37.73
1559	NASDAQ	FKU	Wed, Aug 15, 2018	37.47	37.55	37.14	37.48
1558	NASDAQ	FKU	Tue, Aug 14, 2018	38.21	38.27	38.19	38.27
1557	NASDAQ	FKU	Mon, Aug 13, 2018	38.28	38.28	38.24	38.24
1556	NASDAQ	FKU	Fri, Aug 10, 2018	0.00	0.00	0.00	39.06
1555	NASDAQ	FKU	Thu, Aug 9, 2018	39.11	39.11	39.06	39.06
1554	NASDAQ	FKU	Wed, Aug 8, 2018	39.10	39.10	39.10	39.10
1553	NASDAQ	FKU	Tue, Aug 7, 2018	39.19	39.22	39.13	39.13
1552	NASDAQ	FKU	Mon, Aug 6, 2018	0.00	0.00	0.00	39.05
1551	NASDAQ	FKU	Fri, Aug 3, 2018	39.03	39.10	38.93	39.05
1550	NASDAQ	FKU	Thu, Aug 2, 2018	38.92	39.02	38.72	38.98
1549	NASDAQ	FKU	Wed, Aug 1, 2018	39.62	39.62	39.48	39.48
1548	NASDAQ	FKU	Tue, Jul 31, 2018	39.97	39.98	39.79	39.79
1547	NASDAQ	FKU	Mon, Jul 30, 2018	39.86	39.86	39.79	39.81
1546	NASDAQ	FKU	Fri, Jul 27, 2018	39.77	39.77	39.76	39.77
1545	NASDAQ	FKU	Thu, Jul 26, 2018	39.79	39.79	39.79	39.79
1544	NASDAQ	FKU	Wed, Jul 25, 2018	39.84	40.00	39.71	40.00
1543	NASDAQ	FKU	Tue, Jul 24, 2018	39.98	39.98	39.98	39.98
1542	NASDAQ	FKU	Mon, Jul 23, 2018	0.00	0.00	0.00	39.66
1541	NASDAQ	FKU	Fri, Jul 20, 2018	39.53	39.73	39.53	39.66
1540	NASDAQ	FKU	Thu, Jul 19, 2018	39.53	39.73	39.53	39.62
1539	NASDAQ	FKU	Wed, Jul 18, 2018	39.84	39.88	39.84	39.88
1538	NASDAQ	FKU	Tue, Jul 17, 2018	40.00	40.00	40.00	40.00
1537	NASDAQ	FKU	Mon, Jul 16, 2018	40.07	40.09	40.03	40.03
1536	NASDAQ	FKU	Fri, Jul 13, 2018	40.16	40.20	40.15	40.20
1535	NASDAQ	FKU	Thu, Jul 12, 2018	40.01	40.15	40.01	40.15
1534	NASDAQ	FKU	Wed, Jul 11, 2018	40.11	40.27	39.99	39.99
1533	NASDAQ	FKU	Tue, Jul 10, 2018	40.75	40.75	40.57	40.68
1532	NASDAQ	FKU	Mon, Jul 9, 2018	40.68	40.68	40.32	40.32
1531	NASDAQ	FKU	Fri, Jul 6, 2018	40.09	40.09	39.99	40.07
1530	NASDAQ	FKU	Thu, Jul 5, 2018	40.23	40.23	39.97	39.99
1529	NASDAQ	FKU	Tue, Jul 3, 2018	39.99	39.99	39.76	39.80
1528	NASDAQ	FKU	Mon, Jul 2, 2018	39.87	39.87	39.55	39.68
1527	NASDAQ	FKU	Fri, Jun 29, 2018	40.33	40.48	40.33	40.47
1526	NASDAQ	FKU	Thu, Jun 28, 2018	39.58	40.04	39.58	40.04
1525	NASDAQ	FKU	Wed, Jun 27, 2018	40.37	40.37	40.36	40.36
1524	NASDAQ	FKU	Tue, Jun 26, 2018	40.39	40.41	40.33	40.36
1523	NASDAQ	FKU	Mon, Jun 25, 2018	40.66	40.76	40.53	40.53
1522	NASDAQ	FKU	Fri, Jun 22, 2018	41.25	41.27	41.03	41.14
1521	NASDAQ	FKU	Thu, Jun 21, 2018	40.69	40.72	40.61	40.65
1520	NASDAQ	FKU	Wed, Jun 20, 2018	41.43	41.48	41.34	41.39
1519	NASDAQ	FKU	Tue, Jun 19, 2018	41.17	41.42	41.17	41.42
1518	NASDAQ	FKU	Mon, Jun 18, 2018	41.71	41.85	41.71	41.85
1517	NASDAQ	FKU	Fri, Jun 15, 2018	42.38	42.38	42.27	42.29
1516	NASDAQ	FKU	Thu, Jun 14, 2018	43.30	43.30	43.17	43.17
1515	NASDAQ	FKU	Wed, Jun 13, 2018	43.22	43.34	43.12	43.18
1514	NASDAQ	FKU	Tue, Jun 12, 2018	43.11	43.11	43.09	43.09
1513	NASDAQ	FKU	Mon, Jun 11, 2018	43.20	43.39	43.20	43.39
1512	NASDAQ	FKU	Fri, Jun 8, 2018	42.83	42.91	42.82	42.91
1511	NASDAQ	FKU	Thu, Jun 7, 2018	43.22	43.22	42.96	42.96
1510	NASDAQ	FKU	Wed, Jun 6, 2018	42.82	43.18	42.82	43.00
1509	NASDAQ	FKU	Tue, Jun 5, 2018	42.45	42.54	42.45	42.48
1508	NASDAQ	FKU	Mon, Jun 4, 2018	42.51	42.55	42.29	42.41
1507	NASDAQ	FKU	Fri, Jun 1, 2018	42.27	42.27	42.21	42.21
1506	NASDAQ	FKU	Thu, May 31, 2018	42.03	42.03	41.84	41.85
1505	NASDAQ	FKU	Wed, May 30, 2018	41.57	41.79	41.57	41.79
1504	NASDAQ	FKU	Tue, May 29, 2018	41.55	41.60	41.20	41.26
1503	NASDAQ	FKU	Fri, May 25, 2018	42.23	42.25	42.09	42.09
1502	NASDAQ	FKU	Thu, May 24, 2018	42.43	42.46	42.38	42.38
1501	NASDAQ	FKU	Wed, May 23, 2018	42.32	42.35	42.09	42.25
1500	NASDAQ	FKU	Tue, May 22, 2018	43.18	43.18	43.04	43.07
1499	NASDAQ	FKU	Mon, May 21, 2018	42.80	42.80	42.73	42.73
1498	NASDAQ	FKU	Fri, May 18, 2018	42.22	42.40	42.22	42.39
1497	NASDAQ	FKU	Thu, May 17, 2018	42.40	42.51	42.32	42.51
1496	NASDAQ	FKU	Wed, May 16, 2018	41.76	41.93	41.76	41.85
1495	NASDAQ	FKU	Tue, May 15, 2018	41.70	41.84	41.68	41.71
1494	NASDAQ	FKU	Mon, May 14, 2018	42.07	42.14	42.00	42.06
1493	NASDAQ	FKU	Fri, May 11, 2018	42.15	42.17	42.00	42.08
1492	NASDAQ	FKU	Thu, May 10, 2018	41.84	41.90	41.77	41.90
1491	NASDAQ	FKU	Wed, May 9, 2018	41.58	41.77	41.58	41.74
1490	NASDAQ	FKU	Tue, May 8, 2018	40.86	41.23	40.86	41.23
1489	NASDAQ	FKU	Mon, May 7, 2018	41.14	41.22	41.01	41.01
1488	NASDAQ	FKU	Fri, May 4, 2018	40.89	40.95	40.86	40.95
1487	NASDAQ	FKU	Thu, May 3, 2018	40.92	40.92	40.88	40.88
1486	NASDAQ	FKU	Wed, May 2, 2018	41.18	41.22	40.90	40.90
1485	NASDAQ	FKU	Tue, May 1, 2018	41.02	41.02	40.92	40.92
1484	NASDAQ	FKU	Mon, Apr 30, 2018	41.14	41.14	41.08	41.08
1483	NASDAQ	FKU	Fri, Apr 27, 2018	41.05	41.12	41.05	41.12
1482	NASDAQ	FKU	Thu, Apr 26, 2018	41.20	41.20	41.11	41.20
1481	NASDAQ	FKU	Wed, Apr 25, 2018	40.74	40.81	40.72	40.81
1480	NASDAQ	FKU	Tue, Apr 24, 2018	41.26	41.26	41.15	41.19
1479	NASDAQ	FKU	Mon, Apr 23, 2018	41.24	41.29	41.24	41.29
1478	NASDAQ	FKU	Fri, Apr 20, 2018	41.36	41.36	41.36	41.36
1477	NASDAQ	FKU	Thu, Apr 19, 2018	41.75	41.80	41.53	41.53
1476	NASDAQ	FKU	Wed, Apr 18, 2018	41.45	41.45	41.45	41.45
1475	NASDAQ	FKU	Tue, Apr 17, 2018	41.29	41.35	41.29	41.35
1474	NASDAQ	FKU	Mon, Apr 16, 2018	41.13	41.13	41.05	41.07
1473	NASDAQ	FKU	Fri, Apr 13, 2018	41.13	41.16	41.02	41.02
1472	NASDAQ	FKU	Thu, Apr 12, 2018	40.88	40.94	40.88	40.94
1471	NASDAQ	FKU	Wed, Apr 11, 2018	40.59	40.77	40.59	40.75
1470	NASDAQ	FKU	Tue, Apr 10, 2018	40.48	40.68	40.48	40.68
1469	NASDAQ	FKU	Mon, Apr 9, 2018	39.94	40.18	39.88	39.92
1468	NASDAQ	FKU	Fri, Apr 6, 2018	40.11	40.23	40.00	40.00
1467	NASDAQ	FKU	Thu, Apr 5, 2018	39.93	40.05	39.93	39.99
1466	NASDAQ	FKU	Wed, Apr 4, 2018	39.10	39.59	39.10	39.59
1465	NASDAQ	FKU	Tue, Apr 3, 2018	39.48	39.51	39.46	39.46
1464	NASDAQ	FKU	Mon, Apr 2, 2018	39.70	39.71	39.20	39.21
1463	NASDAQ	FKU	Thu, Mar 29, 2018	39.63	39.63	39.63	39.63
1462	NASDAQ	FKU	Wed, Mar 28, 2018	39.57	39.66	39.39	39.54
1461	NASDAQ	FKU	Tue, Mar 27, 2018	39.90	39.90	39.58	39.63
1460	NASDAQ	FKU	Mon, Mar 26, 2018	39.85	39.94	39.80	39.93
1459	NASDAQ	FKU	Fri, Mar 23, 2018	39.65	39.65	39.59	39.59
1458	NASDAQ	FKU	Thu, Mar 22, 2018	39.87	39.87	39.54	39.62
1457	NASDAQ	FKU	Wed, Mar 21, 2018	0.00	0.00	0.00	40.70
1456	NASDAQ	FKU	Tue, Mar 20, 2018	40.72	40.72	40.70	40.70
1455	NASDAQ	FKU	Mon, Mar 19, 2018	40.75	40.75	40.75	40.75
1454	NASDAQ	FKU	Fri, Mar 16, 2018	40.75	40.81	40.66	40.66
1453	NASDAQ	FKU	Thu, Mar 15, 2018	41.12	41.12	40.94	40.94
1452	NASDAQ	FKU	Wed, Mar 14, 2018	41.14	41.14	40.86	40.86
1451	NASDAQ	FKU	Tue, Mar 13, 2018	41.09	41.09	40.91	40.91
1450	NASDAQ	FKU	Mon, Mar 12, 2018	41.06	41.06	40.97	40.99
1449	NASDAQ	FKU	Fri, Mar 9, 2018	40.75	40.95	40.75	40.90
1448	NASDAQ	FKU	Thu, Mar 8, 2018	40.60	40.60	40.44	40.44
1447	NASDAQ	FKU	Wed, Mar 7, 2018	40.37	40.50	40.37	40.50
1446	NASDAQ	FKU	Tue, Mar 6, 2018	40.50	40.50	40.25	40.34
1445	NASDAQ	FKU	Mon, Mar 5, 2018	39.76	40.12	39.76	40.10
1444	NASDAQ	FKU	Fri, Mar 2, 2018	39.59	39.69	39.56	39.66
1443	NASDAQ	FKU	Thu, Mar 1, 2018	40.13	40.13	39.68	39.68
1442	NASDAQ	FKU	Wed, Feb 28, 2018	40.85	40.85	40.36	40.36
1441	NASDAQ	FKU	Tue, Feb 27, 2018	41.22	41.26	41.07	41.10
1440	NASDAQ	FKU	Mon, Feb 26, 2018	41.25	41.35	41.20	41.20
1439	NASDAQ	FKU	Fri, Feb 23, 2018	41.01	41.21	41.01	41.13
1438	NASDAQ	FKU	Thu, Feb 22, 2018	40.93	41.10	40.83	40.93
1437	NASDAQ	FKU	Wed, Feb 21, 2018	40.98	41.23	40.94	41.05
1436	NASDAQ	FKU	Tue, Feb 20, 2018	41.00	41.00	40.85	40.89
1435	NASDAQ	FKU	Fri, Feb 16, 2018	40.99	40.99	40.99	40.99
1434	NASDAQ	FKU	Thu, Feb 15, 2018	40.70	40.85	40.69	40.85
1433	NASDAQ	FKU	Wed, Feb 14, 2018	39.33	40.26	39.26	40.26
1432	NASDAQ	FKU	Tue, Feb 13, 2018	0.00	0.00	0.00	39.25
1431	NASDAQ	FKU	Mon, Feb 12, 2018	38.97	39.25	38.97	39.25
1430	NASDAQ	FKU	Fri, Feb 9, 2018	38.88	38.88	38.08	38.20
1429	NASDAQ	FKU	Thu, Feb 8, 2018	40.13	40.13	39.04	39.31
1428	NASDAQ	FKU	Wed, Feb 7, 2018	39.81	39.91	39.79	39.87
1427	NASDAQ	FKU	Tue, Feb 6, 2018	39.19	40.01	39.19	40.01
1426	NASDAQ	FKU	Mon, Feb 5, 2018	40.67	40.67	39.57	39.89
1425	NASDAQ	FKU	Fri, Feb 2, 2018	41.78	41.81	41.16	41.21
1424	NASDAQ	FKU	Thu, Feb 1, 2018	42.12	42.29	42.12	42.28
1423	NASDAQ	FKU	Wed, Jan 31, 2018	42.10	42.10	41.98	41.98
1422	NASDAQ	FKU	Tue, Jan 30, 2018	42.07	42.12	41.99	42.10
1421	NASDAQ	FKU	Mon, Jan 29, 2018	42.47	42.47	42.31	42.32
1420	NASDAQ	FKU	Fri, Jan 26, 2018	42.59	42.61	42.57	42.60
1419	NASDAQ	FKU	Thu, Jan 25, 2018	42.64	42.64	42.47	42.47
1418	NASDAQ	FKU	Wed, Jan 24, 2018	42.85	42.89	42.66	42.77
1417	NASDAQ	FKU	Tue, Jan 23, 2018	42.37	42.37	42.23	42.28
1416	NASDAQ	FKU	Mon, Jan 22, 2018	42.09	42.16	42.09	42.16
1415	NASDAQ	FKU	Fri, Jan 19, 2018	41.94	41.94	41.78	41.78
1414	NASDAQ	FKU	Thu, Jan 18, 2018	41.69	41.83	41.69	41.83
1413	NASDAQ	FKU	Wed, Jan 17, 2018	41.71	42.00	41.71	41.83
1412	NASDAQ	FKU	Tue, Jan 16, 2018	41.52	41.59	41.52	41.59
1411	NASDAQ	FKU	Fri, Jan 12, 2018	40.79	41.55	40.79	41.55
1410	NASDAQ	FKU	Thu, Jan 11, 2018	40.52	40.53	40.51	40.53
1409	NASDAQ	FKU	Wed, Jan 10, 2018	40.45	40.45	40.41	40.41
1408	NASDAQ	FKU	Tue, Jan 9, 2018	40.51	40.53	40.51	40.53
1407	NASDAQ	FKU	Mon, Jan 8, 2018	40.58	40.58	40.55	40.56
1406	NASDAQ	FKU	Fri, Jan 5, 2018	40.49	40.60	40.37	40.57
1405	NASDAQ	FKU	Thu, Jan 4, 2018	40.26	40.31	40.25	40.25
1404	NASDAQ	FKU	Wed, Jan 3, 2018	40.11	40.11	40.10	40.10
1403	NASDAQ	FKU	Tue, Jan 2, 2018	39.90	40.15	39.85	40.12
1402	NASDAQ	FKU	Fri, Dec 29, 2017	39.79	39.87	39.79	39.87
1401	NASDAQ	FKU	Thu, Dec 28, 2017	39.55	39.56	39.50	39.50
1400	NASDAQ	FKU	Wed, Dec 27, 2017	39.39	39.39	39.39	39.39
1399	NASDAQ	FKU	Tue, Dec 26, 2017	39.08	39.12	39.04	39.10
1398	NASDAQ	FKU	Fri, Dec 22, 2017	39.02	39.07	39.02	39.07
1397	NASDAQ	FKU	Thu, Dec 21, 2017	38.84	38.96	38.84	38.96
1396	NASDAQ	FKU	Wed, Dec 20, 2017	39.15	39.15	39.05	39.06
1395	NASDAQ	FKU	Tue, Dec 19, 2017	38.55	39.08	38.55	39.07
1394	NASDAQ	FKU	Mon, Dec 18, 2017	39.06	39.10	39.06	39.10
1393	NASDAQ	FKU	Fri, Dec 15, 2017	38.26	38.40	38.26	38.40
1392	NASDAQ	FKU	Thu, Dec 14, 2017	38.64	38.64	38.63	38.63
1391	NASDAQ	FKU	Wed, Dec 13, 2017	38.51	38.59	38.47	38.57
1390	NASDAQ	FKU	Tue, Dec 12, 2017	38.27	38.33	38.27	38.31
1389	NASDAQ	FKU	Mon, Dec 11, 2017	38.48	38.49	38.48	38.49
1388	NASDAQ	FKU	Fri, Dec 8, 2017	38.45	38.50	38.45	38.48
1387	NASDAQ	FKU	Thu, Dec 7, 2017	38.19	38.24	38.19	38.21
1386	NASDAQ	FKU	Wed, Dec 6, 2017	38.10	38.25	38.10	38.19
1385	NASDAQ	FKU	Tue, Dec 5, 2017	38.35	38.42	38.17	38.17
1384	NASDAQ	FKU	Mon, Dec 4, 2017	38.62	38.64	38.42	38.43
1383	NASDAQ	FKU	Fri, Dec 1, 2017	38.25	38.50	38.25	38.41
1382	NASDAQ	FKU	Thu, Nov 30, 2017	38.62	38.62	38.62	38.62
1381	NASDAQ	FKU	Wed, Nov 29, 2017	38.76	38.76	38.50	38.53
1380	NASDAQ	FKU	Tue, Nov 28, 2017	0.00	0.00	0.00	38.14
1379	NASDAQ	FKU	Mon, Nov 27, 2017	38.14	38.14	38.13	38.14
1378	NASDAQ	FKU	Fri, Nov 24, 2017	38.32	38.32	38.32	38.32
1377	NASDAQ	FKU	Wed, Nov 22, 2017	38.29	38.29	38.23	38.29
1376	NASDAQ	FKU	Tue, Nov 21, 2017	38.15	38.16	38.10	38.10
1375	NASDAQ	FKU	Mon, Nov 20, 2017	37.99	37.99	37.89	37.97
1374	NASDAQ	FKU	Fri, Nov 17, 2017	37.70	37.83	37.69	37.82
1373	NASDAQ	FKU	Thu, Nov 16, 2017	37.74	37.88	37.74	37.88
1372	NASDAQ	FKU	Wed, Nov 15, 2017	37.38	37.38	37.24	37.35
1371	NASDAQ	FKU	Tue, Nov 14, 2017	37.61	37.69	37.61	37.69
1370	NASDAQ	FKU	Mon, Nov 13, 2017	37.45	37.54	37.45	37.54
1369	NASDAQ	FKU	Fri, Nov 10, 2017	38.11	38.23	38.11	38.23
1368	NASDAQ	FKU	Thu, Nov 9, 2017	38.05	38.12	37.98	38.12
1367	NASDAQ	FKU	Wed, Nov 8, 2017	38.45	38.52	38.41	38.52
1366	NASDAQ	FKU	Tue, Nov 7, 2017	38.82	38.86	38.69	38.71
1365	NASDAQ	FKU	Mon, Nov 6, 2017	38.89	39.10	38.89	39.10
1364	NASDAQ	FKU	Fri, Nov 3, 2017	38.80	38.80	38.68	38.79
1363	NASDAQ	FKU	Thu, Nov 2, 2017	38.65	38.65	38.58	38.58
1362	NASDAQ	FKU	Wed, Nov 1, 2017	39.13	39.13	38.87	38.87
1361	NASDAQ	FKU	Tue, Oct 31, 2017	38.81	38.99	38.79	38.99
1360	NASDAQ	FKU	Mon, Oct 30, 2017	38.61	38.71	38.61	38.71
1359	NASDAQ	FKU	Fri, Oct 27, 2017	38.51	38.55	38.40	38.42
1358	NASDAQ	FKU	Thu, Oct 26, 2017	38.89	38.90	38.89	38.89
1357	NASDAQ	FKU	Wed, Oct 25, 2017	38.90	38.90	38.90	38.90
1356	NASDAQ	FKU	Tue, Oct 24, 2017	38.79	38.79	38.49	38.49
1355	NASDAQ	FKU	Mon, Oct 23, 2017	38.85	38.86	38.81	38.82
1354	NASDAQ	FKU	Thu, Oct 19, 2017	38.62	38.62	38.42	38.53
1353	NASDAQ	FKU	Wed, Oct 18, 2017	38.86	38.98	38.86	38.98
1352	NASDAQ	FKU	Tue, Oct 17, 2017	38.83	38.83	38.58	38.58
1351	NASDAQ	FKU	Mon, Oct 16, 2017	39.02	39.09	39.02	39.02
1350	NASDAQ	FKU	Fri, Oct 13, 2017	39.42	39.42	39.18	39.24
1349	NASDAQ	FKU	Thu, Oct 12, 2017	38.91	39.11	38.91	39.04
1348	NASDAQ	FKU	Wed, Oct 11, 2017	38.76	38.81	38.76	38.81
1347	NASDAQ	FKU	Tue, Oct 10, 2017	38.50	38.61	38.50	38.61
1346	NASDAQ	FKU	Mon, Oct 9, 2017	38.20	38.25	38.20	38.25
1345	NASDAQ	FKU	Fri, Oct 6, 2017	38.19	38.19	38.19	38.19
1344	NASDAQ	FKU	Thu, Oct 5, 2017	38.06	38.31	38.06	38.31
1343	NASDAQ	FKU	Wed, Oct 4, 2017	38.51	38.51	38.45	38.47
1342	NASDAQ	FKU	Tue, Oct 3, 2017	38.48	38.48	38.48	38.48
1341	NASDAQ	FKU	Mon, Oct 2, 2017	0.00	0.00	0.00	38.09
1340	NASDAQ	FKU	Fri, Sep 29, 2017	0.00	0.00	0.00	38.09
1339	NASDAQ	FKU	Thu, Sep 28, 2017	37.97	38.09	37.97	38.09
1338	NASDAQ	FKU	Wed, Sep 27, 2017	37.80	37.87	37.75	37.77
1337	NASDAQ	FKU	Tue, Sep 26, 2017	37.76	37.79	37.64	37.79
1336	NASDAQ	FKU	Mon, Sep 25, 2017	38.00	38.00	37.77	37.85
1335	NASDAQ	FKU	Fri, Sep 22, 2017	0.00	0.00	0.00	37.97
1334	NASDAQ	FKU	Thu, Sep 21, 2017	38.15	38.15	37.95	37.97
1333	NASDAQ	FKU	Wed, Sep 20, 2017	38.61	38.74	38.39	38.55
1332	NASDAQ	FKU	Tue, Sep 19, 2017	38.25	38.40	38.25	38.40
1331	NASDAQ	FKU	Mon, Sep 18, 2017	38.31	38.31	38.07	38.12
1330	NASDAQ	FKU	Fri, Sep 15, 2017	38.22	38.27	38.20	38.20
1329	NASDAQ	FKU	Thu, Sep 14, 2017	38.08	38.18	37.90	38.11
1328	NASDAQ	FKU	Wed, Sep 13, 2017	38.04	38.04	37.87	37.87
1327	NASDAQ	FKU	Tue, Sep 12, 2017	38.21	38.23	38.21	38.23
1326	NASDAQ	FKU	Mon, Sep 11, 2017	37.96	38.04	37.93	38.04
1325	NASDAQ	FKU	Fri, Sep 8, 2017	37.70	37.82	37.70	37.73
1324	NASDAQ	FKU	Thu, Sep 7, 2017	37.70	37.78	37.58	37.58
1323	NASDAQ	FKU	Wed, Sep 6, 2017	37.48	37.50	37.40	37.42
1322	NASDAQ	FKU	Tue, Sep 5, 2017	37.40	37.49	37.34	37.49
1321	NASDAQ	FKU	Fri, Sep 1, 2017	37.67	37.72	37.64	37.70
1320	NASDAQ	FKU	Thu, Aug 31, 2017	37.32	37.45	37.24	37.34
1319	NASDAQ	FKU	Wed, Aug 30, 2017	37.21	37.25	37.13	37.18
1318	NASDAQ	FKU	Tue, Aug 29, 2017	0.00	0.00	0.00	37.20
1317	NASDAQ	FKU	Mon, Aug 28, 2017	37.15	37.22	37.11	37.20
1316	NASDAQ	FKU	Fri, Aug 25, 2017	37.18	37.20	37.07	37.10
1315	NASDAQ	FKU	Thu, Aug 24, 2017	37.02	37.12	36.96	36.96
1314	NASDAQ	FKU	Wed, Aug 23, 2017	36.99	37.01	36.99	37.01
1313	NASDAQ	FKU	Tue, Aug 22, 2017	37.03	37.13	37.03	37.11
1312	NASDAQ	FKU	Mon, Aug 21, 2017	0.00	0.00	0.00	36.96
1311	NASDAQ	FKU	Fri, Aug 18, 2017	36.97	36.97	36.85	36.96
1310	NASDAQ	FKU	Thu, Aug 17, 2017	37.16	37.16	37.07	37.07
1309	NASDAQ	FKU	Wed, Aug 16, 2017	37.27	37.39	37.27	37.35
1308	NASDAQ	FKU	Tue, Aug 15, 2017	36.96	36.98	36.85	36.96
1307	NASDAQ	FKU	Mon, Aug 14, 2017	37.08	37.26	37.08	37.14
1306	NASDAQ	FKU	Fri, Aug 11, 2017	36.92	36.92	36.80	36.80
1305	NASDAQ	FKU	Thu, Aug 10, 2017	37.37	37.37	37.11	37.12
1304	NASDAQ	FKU	Wed, Aug 9, 2017	37.43	37.64	37.43	37.64
1303	NASDAQ	FKU	Tue, Aug 8, 2017	37.63	37.76	37.63	37.67
1302	NASDAQ	FKU	Mon, Aug 7, 2017	37.78	37.90	37.78	37.90
1301	NASDAQ	FKU	Fri, Aug 4, 2017	37.83	37.84	37.77	37.84
1300	NASDAQ	FKU	Thu, Aug 3, 2017	37.88	38.05	37.77	38.05
1299	NASDAQ	FKU	Wed, Aug 2, 2017	38.05	38.06	38.01	38.04
1298	NASDAQ	FKU	Tue, Aug 1, 2017	37.99	38.08	37.99	38.03
1297	NASDAQ	FKU	Mon, Jul 31, 2017	37.61	37.71	37.57	37.62
1296	NASDAQ	FKU	Fri, Jul 28, 2017	37.28	37.48	37.28	37.45
1295	NASDAQ	FKU	Thu, Jul 27, 2017	37.67	37.67	37.38	37.40
1294	NASDAQ	FKU	Wed, Jul 26, 2017	37.10	37.44	37.08	37.44
1293	NASDAQ	FKU	Tue, Jul 25, 2017	36.88	36.92	36.77	36.81
1292	NASDAQ	FKU	Mon, Jul 24, 2017	36.61	36.78	36.52	36.78
1291	NASDAQ	FKU	Fri, Jul 21, 2017	36.89	36.89	36.74	36.74
1290	NASDAQ	FKU	Thu, Jul 20, 2017	36.89	36.89	36.89	36.89
1289	NASDAQ	FKU	Wed, Jul 19, 2017	37.00	37.02	37.00	37.00
1288	NASDAQ	FKU	Tue, Jul 18, 2017	36.82	36.92	36.79	36.92
1287	NASDAQ	FKU	Mon, Jul 17, 2017	36.77	36.81	36.77	36.81
1286	NASDAQ	FKU	Fri, Jul 14, 2017	36.74	36.86	36.74	36.86
1285	NASDAQ	FKU	Thu, Jul 13, 2017	36.40	36.66	36.40	36.66
1284	NASDAQ	FKU	Wed, Jul 12, 2017	35.99	36.13	35.99	36.13
1283	NASDAQ	FKU	Tue, Jul 11, 2017	35.84	35.96	35.84	35.87
1282	NASDAQ	FKU	Mon, Jul 10, 2017	36.02	36.12	36.02	36.12
1281	NASDAQ	FKU	Fri, Jul 7, 2017	35.96	36.14	35.96	36.14
1280	NASDAQ	FKU	Thu, Jul 6, 2017	36.18	36.22	36.18	36.19
1279	NASDAQ	FKU	Wed, Jul 5, 2017	36.22	36.22	36.22	36.22
1278	NASDAQ	FKU	Mon, Jul 3, 2017	36.14	36.14	36.14	36.07
1277	NASDAQ	FKU	Fri, Jun 30, 2017	36.07	36.07	36.07	36.07
1276	NASDAQ	FKU	Thu, Jun 29, 2017	35.99	35.99	35.92	35.92
1275	NASDAQ	FKU	Wed, Jun 28, 2017	36.02	36.21	36.02	36.18
1274	NASDAQ	FKU	Tue, Jun 27, 2017	35.41	35.78	35.41	35.64
1273	NASDAQ	FKU	Mon, Jun 26, 2017	35.54	35.59	35.54	35.59
1272	NASDAQ	FKU	Fri, Jun 23, 2017	35.68	35.72	35.68	35.72
1271	NASDAQ	FKU	Thu, Jun 22, 2017	35.56	35.56	35.33	35.41
1270	NASDAQ	FKU	Wed, Jun 21, 2017	35.92	35.96	35.90	35.90
1269	NASDAQ	FKU	Tue, Jun 20, 2017	36.32	36.32	35.90	35.90
1268	NASDAQ	FKU	Mon, Jun 19, 2017	36.75	36.75	36.75	36.75
1267	NASDAQ	FKU	Fri, Jun 16, 2017	36.47	36.65	36.47	36.65
1266	NASDAQ	FKU	Thu, Jun 15, 2017	36.07	36.32	36.07	36.26
1265	NASDAQ	FKU	Wed, Jun 14, 2017	37.11	37.11	36.79	36.90
1264	NASDAQ	FKU	Tue, Jun 13, 2017	36.72	36.84	36.72	36.84
1263	NASDAQ	FKU	Mon, Jun 12, 2017	36.52	36.52	36.37	36.42
1262	NASDAQ	FKU	Fri, Jun 9, 2017	36.67	36.78	36.57	36.68
1261	NASDAQ	FKU	Thu, Jun 8, 2017	37.09	37.37	37.09	37.30
1260	NASDAQ	FKU	Wed, Jun 7, 2017	37.15	37.30	37.09	37.30
1259	NASDAQ	FKU	Tue, Jun 6, 2017	37.18	37.18	36.97	37.03
1258	NASDAQ	FKU	Mon, Jun 5, 2017	37.41	37.46	37.41	37.46
1257	NASDAQ	FKU	Fri, Jun 2, 2017	37.60	37.60	37.60	37.60
1256	NASDAQ	FKU	Thu, Jun 1, 2017	37.70	37.70	37.70	37.70
1255	NASDAQ	FKU	Wed, May 31, 2017	37.55	37.61	37.46	37.54
1254	NASDAQ	FKU	Tue, May 30, 2017	37.39	37.49	37.36	37.39
1253	NASDAQ	FKU	Fri, May 26, 2017	37.31	37.31	37.21	37.30
1252	NASDAQ	FKU	Thu, May 25, 2017	37.62	37.76	37.62	37.76
1251	NASDAQ	FKU	Wed, May 24, 2017	37.66	37.68	37.61	37.68
1250	NASDAQ	FKU	Tue, May 23, 2017	37.73	37.74	37.61	37.68
1249	NASDAQ	FKU	Mon, May 22, 2017	37.74	37.74	37.68	37.68
1248	NASDAQ	FKU	Fri, May 19, 2017	37.57	37.69	37.57	37.69
1247	NASDAQ	FKU	Thu, May 18, 2017	37.17	37.32	37.17	37.29
1246	NASDAQ	FKU	Wed, May 17, 2017	37.33	37.33	37.16	37.20
1245	NASDAQ	FKU	Tue, May 16, 2017	37.44	37.47	37.39	37.47
1244	NASDAQ	FKU	Mon, May 15, 2017	37.20	37.25	37.20	37.25
1243	NASDAQ	FKU	Fri, May 12, 2017	37.10	37.10	37.03	37.09
1242	NASDAQ	FKU	Thu, May 11, 2017	37.18	37.23	37.18	37.21
1241	NASDAQ	FKU	Wed, May 10, 2017	37.50	37.50	37.42	37.45
1240	NASDAQ	FKU	Tue, May 9, 2017	37.28	37.29	37.22	37.29
1239	NASDAQ	FKU	Mon, May 8, 2017	37.09	37.13	37.04	37.13
1238	NASDAQ	FKU	Fri, May 5, 2017	37.14	37.22	37.14	37.22
1237	NASDAQ	FKU	Thu, May 4, 2017	36.68	36.75	36.68	36.74
1236	NASDAQ	FKU	Wed, May 3, 2017	36.76	36.79	36.66	36.68
1235	NASDAQ	FKU	Tue, May 2, 2017	37.01	37.10	36.99	37.10
1234	NASDAQ	FKU	Mon, May 1, 2017	36.81	36.91	36.80	36.88
1233	NASDAQ	FKU	Fri, Apr 28, 2017	36.93	36.93	36.77	36.84
1232	NASDAQ	FKU	Thu, Apr 27, 2017	36.63	36.75	36.63	36.74
1231	NASDAQ	FKU	Wed, Apr 26, 2017	36.58	36.62	36.55	36.62
1230	NASDAQ	FKU	Tue, Apr 25, 2017	36.57	36.57	36.50	36.51
1229	NASDAQ	FKU	Mon, Apr 24, 2017	36.40	36.49	36.38	36.45
1228	NASDAQ	FKU	Fri, Apr 21, 2017	35.77	35.81	35.75	35.81
1227	NASDAQ	FKU	Thu, Apr 20, 2017	35.80	35.94	35.80	35.87
1226	NASDAQ	FKU	Wed, Apr 19, 2017	36.02	36.07	35.80	35.80
1225	NASDAQ	FKU	Tue, Apr 18, 2017	35.49	35.79	35.40	35.66
1224	NASDAQ	FKU	Mon, Apr 17, 2017	35.48	35.50	35.40	35.50
1223	NASDAQ	FKU	Thu, Apr 13, 2017	35.26	35.35	35.23	35.23
1222	NASDAQ	FKU	Wed, Apr 12, 2017	35.29	35.29	35.17	35.19
1221	NASDAQ	FKU	Tue, Apr 11, 2017	35.31	35.39	35.25	35.39
1220	NASDAQ	FKU	Mon, Apr 10, 2017	34.96	34.96	34.92	34.93
1219	NASDAQ	FKU	Fri, Apr 7, 2017	34.67	34.74	34.64	34.64
1218	NASDAQ	FKU	Thu, Apr 6, 2017	34.61	34.82	34.61	34.72
1217	NASDAQ	FKU	Wed, Apr 5, 2017	34.67	34.67	34.58	34.58
1216	NASDAQ	FKU	Tue, Apr 4, 2017	34.53	34.57	34.51	34.57
1215	NASDAQ	FKU	Mon, Apr 3, 2017	34.59	34.61	34.40	34.61
1214	NASDAQ	FKU	Fri, Mar 31, 2017	34.59	34.88	34.59	34.85
1213	NASDAQ	FKU	Thu, Mar 30, 2017	34.79	34.79	34.71	34.72
1212	NASDAQ	FKU	Wed, Mar 29, 2017	34.50	34.53	34.42	34.53
1211	NASDAQ	FKU	Tue, Mar 28, 2017	34.61	34.61	34.49	34.49
1210	NASDAQ	FKU	Mon, Mar 27, 2017	34.62	34.69	34.57	34.62
1209	NASDAQ	FKU	Fri, Mar 24, 2017	34.68	34.68	34.63	34.63
1208	NASDAQ	FKU	Thu, Mar 23, 2017	34.88	34.91	34.72	34.87
1207	NASDAQ	FKU	Wed, Mar 22, 2017	34.51	34.77	34.51	34.77
1206	NASDAQ	FKU	Tue, Mar 21, 2017	35.22	35.22	34.91	34.97
1205	NASDAQ	FKU	Mon, Mar 20, 2017	34.97	34.97	34.90	34.91
1204	NASDAQ	FKU	Fri, Mar 17, 2017	34.75	34.95	34.72	34.95
1203	NASDAQ	FKU	Thu, Mar 16, 2017	34.56	34.64	34.55	34.64
1202	NASDAQ	FKU	Wed, Mar 15, 2017	33.92	34.16	33.92	34.16
1201	NASDAQ	FKU	Tue, Mar 14, 2017	33.69	33.69	33.67	33.67
1200	NASDAQ	FKU	Mon, Mar 13, 2017	33.85	33.97	33.85	33.96
1199	NASDAQ	FKU	Fri, Mar 10, 2017	33.59	33.67	33.57	33.66
1198	NASDAQ	FKU	Thu, Mar 9, 2017	33.59	33.59	33.53	33.55
1197	NASDAQ	FKU	Wed, Mar 8, 2017	33.65	33.65	33.52	33.54
1196	NASDAQ	FKU	Tue, Mar 7, 2017	33.65	33.65	33.57	33.62
1195	NASDAQ	FKU	Mon, Mar 6, 2017	33.72	33.80	33.72	33.75
1194	NASDAQ	FKU	Fri, Mar 3, 2017	33.77	33.93	33.75	33.91
1193	NASDAQ	FKU	Thu, Mar 2, 2017	34.00	34.05	33.92	33.95
1192	NASDAQ	FKU	Wed, Mar 1, 2017	34.21	34.26	34.19	34.19
1191	NASDAQ	FKU	Tue, Feb 28, 2017	34.00	34.01	33.90	33.92
1190	NASDAQ	FKU	Mon, Feb 27, 2017	33.79	33.93	33.79	33.84
1189	NASDAQ	FKU	Fri, Feb 24, 2017	33.79	33.91	33.77	33.90
1188	NASDAQ	FKU	Thu, Feb 23, 2017	34.19	34.22	34.11	34.15
1187	NASDAQ	FKU	Wed, Feb 22, 2017	33.92	34.03	33.92	34.03
1186	NASDAQ	FKU	Tue, Feb 21, 2017	34.04	34.14	34.03	34.14
1185	NASDAQ	FKU	Fri, Feb 17, 2017	33.83	33.91	33.82	33.85
1184	NASDAQ	FKU	Thu, Feb 16, 2017	34.13	34.13	34.10	34.10
1183	NASDAQ	FKU	Wed, Feb 15, 2017	34.01	34.20	34.01	34.13
1182	NASDAQ	FKU	Tue, Feb 14, 2017	34.06	34.14	34.02	34.13
1181	NASDAQ	FKU	Mon, Feb 13, 2017	34.17	34.24	34.12	34.18
1180	NASDAQ	FKU	Fri, Feb 10, 2017	33.68	33.95	33.68	33.93
1179	NASDAQ	FKU	Thu, Feb 9, 2017	33.91	33.92	33.81	33.81
1178	NASDAQ	FKU	Wed, Feb 8, 2017	33.88	33.95	33.85	33.88
1177	NASDAQ	FKU	Tue, Feb 7, 2017	33.43	33.77	33.43	33.69
1176	NASDAQ	FKU	Mon, Feb 6, 2017	33.32	33.35	33.30	33.35
1175	NASDAQ	FKU	Fri, Feb 3, 2017	33.73	33.73	33.60	33.61
1174	NASDAQ	FKU	Thu, Feb 2, 2017	33.77	33.77	33.59	33.68
1173	NASDAQ	FKU	Wed, Feb 1, 2017	33.86	33.99	33.79	33.95
1172	NASDAQ	FKU	Tue, Jan 31, 2017	33.45	33.56	33.45	33.55
1171	NASDAQ	FKU	Mon, Jan 30, 2017	33.34	33.34	33.19	33.24
1170	NASDAQ	FKU	Fri, Jan 27, 2017	33.68	33.68	33.58	33.66
1169	NASDAQ	FKU	Thu, Jan 26, 2017	33.70	33.74	33.57	33.68
1168	NASDAQ	FKU	Wed, Jan 25, 2017	33.61	33.92	33.61	33.92
1167	NASDAQ	FKU	Tue, Jan 24, 2017	33.41	33.58	33.41	33.52
1166	NASDAQ	FKU	Mon, Jan 23, 2017	33.39	33.64	33.39	33.64
1165	NASDAQ	FKU	Fri, Jan 20, 2017	33.12	33.22	33.07	33.22
1164	NASDAQ	FKU	Thu, Jan 19, 2017	33.24	33.30	33.15	33.30
1163	NASDAQ	FKU	Wed, Jan 18, 2017	33.42	33.54	33.30	33.43
1162	NASDAQ	FKU	Tue, Jan 17, 2017	33.63	33.67	33.61	33.67
1161	NASDAQ	FKU	Fri, Jan 13, 2017	33.37	33.44	33.37	33.44
1160	NASDAQ	FKU	Thu, Jan 12, 2017	33.29	33.29	33.23	33.28
1159	NASDAQ	FKU	Wed, Jan 11, 2017	33.09	33.44	32.96	33.42
1158	NASDAQ	FKU	Tue, Jan 10, 2017	33.08	33.20	33.08	33.15
1157	NASDAQ	FKU	Mon, Jan 9, 2017	32.92	32.97	32.72	32.97
1156	NASDAQ	FKU	Fri, Jan 6, 2017	33.34	33.34	33.21	33.22
1155	NASDAQ	FKU	Thu, Jan 5, 2017	33.12	33.59	33.12	33.53
1154	NASDAQ	FKU	Wed, Jan 4, 2017	32.72	32.90	32.72	32.90
1153	NASDAQ	FKU	Tue, Jan 3, 2017	32.62	32.65	32.49	32.51
1152	NASDAQ	FKU	Fri, Dec 30, 2016	32.87	32.96	32.65	32.71
1151	NASDAQ	FKU	Thu, Dec 29, 2016	32.60	32.60	32.32	32.49
1150	NASDAQ	FKU	Wed, Dec 28, 2016	32.34	32.34	32.27	32.27
1149	NASDAQ	FKU	Tue, Dec 27, 2016	32.31	32.49	32.31	32.46
1148	NASDAQ	FKU	Fri, Dec 23, 2016	32.18	32.47	32.18	32.44
1147	NASDAQ	FKU	Thu, Dec 22, 2016	32.46	32.46	32.35	32.35
1146	NASDAQ	FKU	Wed, Dec 21, 2016	32.41	32.41	32.33	32.38
1145	NASDAQ	FKU	Tue, Dec 20, 2016	32.34	32.39	32.32	32.36
1144	NASDAQ	FKU	Mon, Dec 19, 2016	32.46	32.51	32.38	32.41
1143	NASDAQ	FKU	Fri, Dec 16, 2016	32.33	32.59	32.33	32.52
1142	NASDAQ	FKU	Thu, Dec 15, 2016	32.40	32.40	32.22	32.33
1141	NASDAQ	FKU	Wed, Dec 14, 2016	32.92	33.01	32.87	32.92
1140	NASDAQ	FKU	Tue, Dec 13, 2016	32.77	33.01	32.77	32.95
1139	NASDAQ	FKU	Mon, Dec 12, 2016	32.58	32.64	32.50	32.59
1138	NASDAQ	FKU	Fri, Dec 9, 2016	32.77	32.88	32.74	32.88
1137	NASDAQ	FKU	Thu, Dec 8, 2016	32.63	32.77	32.62	32.64
1136	NASDAQ	FKU	Wed, Dec 7, 2016	32.43	32.80	32.43	32.72
1135	NASDAQ	FKU	Tue, Dec 6, 2016	32.37	32.43	32.30	32.35
1134	NASDAQ	FKU	Mon, Dec 5, 2016	32.44	32.44	32.18	32.35
1133	NASDAQ	FKU	Fri, Dec 2, 2016	32.04	32.23	32.04	32.20
1132	NASDAQ	FKU	Thu, Dec 1, 2016	31.96	31.96	31.70	31.83
1131	NASDAQ	FKU	Wed, Nov 30, 2016	32.01	32.07	31.89	32.03
1130	NASDAQ	FKU	Tue, Nov 29, 2016	32.00	32.12	32.00	32.05
1129	NASDAQ	FKU	Mon, Nov 28, 2016	31.70	31.80	31.66	31.72
1128	NASDAQ	FKU	Fri, Nov 25, 2016	31.77	31.88	31.77	31.88
1127	NASDAQ	FKU	Wed, Nov 23, 2016	31.60	31.81	31.60	31.77
1126	NASDAQ	FKU	Tue, Nov 22, 2016	31.82	31.86	31.76	31.86
1125	NASDAQ	FKU	Mon, Nov 21, 2016	31.69	31.90	31.65	31.87
1124	NASDAQ	FKU	Fri, Nov 18, 2016	31.43	31.58	31.41	31.55
1123	NASDAQ	FKU	Thu, Nov 17, 2016	31.71	31.90	31.71	31.79
1122	NASDAQ	FKU	Wed, Nov 16, 2016	31.50	31.55	31.41	31.45
1121	NASDAQ	FKU	Tue, Nov 15, 2016	31.66	31.87	31.55	31.82
1120	NASDAQ	FKU	Mon, Nov 14, 2016	31.54	31.61	31.44	31.61
1119	NASDAQ	FKU	Fri, Nov 11, 2016	31.83	31.90	31.64	31.72
1118	NASDAQ	FKU	Thu, Nov 10, 2016	32.18	32.18	31.71	31.97
1117	NASDAQ	FKU	Wed, Nov 9, 2016	32.19	32.55	32.13	32.36
1116	NASDAQ	FKU	Tue, Nov 8, 2016	31.83	32.13	31.83	32.00
1115	NASDAQ	FKU	Mon, Nov 7, 2016	31.96	31.99	31.87	31.94
1114	NASDAQ	FKU	Fri, Nov 4, 2016	31.97	32.00	31.69	31.73
1113	NASDAQ	FKU	Thu, Nov 3, 2016	32.61	32.72	32.29	32.30
1112	NASDAQ	FKU	Wed, Nov 2, 2016	32.14	32.14	31.96	31.99
1111	NASDAQ	FKU	Tue, Nov 1, 2016	32.06	32.06	31.85	31.91
1110	NASDAQ	FKU	Mon, Oct 31, 2016	31.69	31.98	31.69	31.95
1109	NASDAQ	FKU	Fri, Oct 28, 2016	31.65	31.88	31.65	31.83
1108	NASDAQ	FKU	Thu, Oct 27, 2016	31.85	31.85	31.58	31.66
1107	NASDAQ	FKU	Wed, Oct 26, 2016	31.77	31.98	31.73	31.84
1106	NASDAQ	FKU	Tue, Oct 25, 2016	32.11	32.14	31.92	32.10
1105	NASDAQ	FKU	Mon, Oct 24, 2016	32.44	32.45	32.18	32.28
1104	NASDAQ	FKU	Fri, Oct 21, 2016	32.32	32.52	32.23	32.52
1103	NASDAQ	FKU	Thu, Oct 20, 2016	32.41	32.65	32.41	32.54
1102	NASDAQ	FKU	Wed, Oct 19, 2016	32.59	32.73	32.59	32.63
1101	NASDAQ	FKU	Tue, Oct 18, 2016	32.20	32.49	32.20	32.39
1100	NASDAQ	FKU	Mon, Oct 17, 2016	31.77	31.89	31.77	31.80
1099	NASDAQ	FKU	Fri, Oct 14, 2016	32.36	32.36	32.11	32.11
1098	NASDAQ	FKU	Thu, Oct 13, 2016	31.89	32.43	31.89	32.27
1097	NASDAQ	FKU	Wed, Oct 12, 2016	32.11	32.16	32.04	32.10
1096	NASDAQ	FKU	Tue, Oct 11, 2016	32.56	32.57	31.99	32.11
1095	NASDAQ	FKU	Mon, Oct 10, 2016	32.70	32.77	32.63	32.65
1094	NASDAQ	FKU	Fri, Oct 7, 2016	32.85	32.92	32.70	32.87
1093	NASDAQ	FKU	Thu, Oct 6, 2016	33.68	33.68	33.53	33.64
1092	NASDAQ	FKU	Wed, Oct 5, 2016	34.19	34.24	34.14	34.15
1091	NASDAQ	FKU	Tue, Oct 4, 2016	34.67	34.75	34.27	34.27
1090	NASDAQ	FKU	Mon, Oct 3, 2016	34.44	34.44	34.28	34.39
1089	NASDAQ	FKU	Fri, Sep 30, 2016	34.19	34.45	34.15	34.28
1088	NASDAQ	FKU	Thu, Sep 29, 2016	34.24	34.24	33.89	33.93
1087	NASDAQ	FKU	Wed, Sep 28, 2016	34.32	34.48	34.28	34.48
1086	NASDAQ	FKU	Tue, Sep 27, 2016	33.93	34.19	33.93	34.16
1085	NASDAQ	FKU	Mon, Sep 26, 2016	33.99	34.01	33.91	33.91
1084	NASDAQ	FKU	Fri, Sep 23, 2016	34.25	34.39	34.25	34.32
1083	NASDAQ	FKU	Thu, Sep 22, 2016	34.80	34.80	34.61	34.68
1082	NASDAQ	FKU	Wed, Sep 21, 2016	34.11	34.36	33.95	34.36
1081	NASDAQ	FKU	Tue, Sep 20, 2016	34.43	34.43	34.30	34.41
1080	NASDAQ	FKU	Mon, Sep 19, 2016	34.42	34.48	34.23	34.33
1079	NASDAQ	FKU	Fri, Sep 16, 2016	34.29	34.29	34.04	34.12
1078	NASDAQ	FKU	Thu, Sep 15, 2016	34.29	34.70	34.29	34.66
1077	NASDAQ	FKU	Wed, Sep 14, 2016	34.23	34.32	34.16	34.32
1076	NASDAQ	FKU	Tue, Sep 13, 2016	34.58	34.58	34.18	34.33
1075	NASDAQ	FKU	Mon, Sep 12, 2016	34.56	35.13	34.56	35.11
1074	NASDAQ	FKU	Fri, Sep 9, 2016	35.08	35.17	34.82	34.91
1073	NASDAQ	FKU	Thu, Sep 8, 2016	35.89	35.95	35.73	35.85
1072	NASDAQ	FKU	Wed, Sep 7, 2016	35.95	36.03	35.72	35.87
1071	NASDAQ	FKU	Tue, Sep 6, 2016	36.01	36.21	35.99	36.17
1070	NASDAQ	FKU	Fri, Sep 2, 2016	35.90	36.08	35.79	36.01
1069	NASDAQ	FKU	Thu, Sep 1, 2016	35.51	35.52	35.34	35.52
1068	NASDAQ	FKU	Wed, Aug 31, 2016	34.91	34.99	34.78	34.99
1067	NASDAQ	FKU	Tue, Aug 30, 2016	35.11	35.11	34.92	34.97
1066	NASDAQ	FKU	Mon, Aug 29, 2016	34.96	35.19	34.96	35.19
1065	NASDAQ	FKU	Fri, Aug 26, 2016	35.38	35.53	34.89	34.98
1064	NASDAQ	FKU	Thu, Aug 25, 2016	35.29	35.29	35.17	35.29
1063	NASDAQ	FKU	Wed, Aug 24, 2016	35.63	35.69	35.49	35.57
1062	NASDAQ	FKU	Tue, Aug 23, 2016	35.59	35.59	35.47	35.53
1061	NASDAQ	FKU	Mon, Aug 22, 2016	34.85	35.14	34.81	35.14
1060	NASDAQ	FKU	Fri, Aug 19, 2016	34.85	34.99	34.80	34.93
1059	NASDAQ	FKU	Thu, Aug 18, 2016	35.07	35.24	35.00	35.24
1058	NASDAQ	FKU	Wed, Aug 17, 2016	34.63	34.92	34.40	34.68
1057	NASDAQ	FKU	Tue, Aug 16, 2016	34.58	34.87	34.58	34.84
1056	NASDAQ	FKU	Mon, Aug 15, 2016	34.61	34.67	34.52	34.60
1055	NASDAQ	FKU	Fri, Aug 12, 2016	34.71	34.84	34.54	34.66
1054	NASDAQ	FKU	Thu, Aug 11, 2016	34.45	34.56	34.44	34.56
1053	NASDAQ	FKU	Wed, Aug 10, 2016	34.57	34.57	34.33	34.49
1052	NASDAQ	FKU	Tue, Aug 9, 2016	34.21	34.42	34.21	34.30
1051	NASDAQ	FKU	Mon, Aug 8, 2016	34.28	34.29	34.18	34.20
1050	NASDAQ	FKU	Fri, Aug 5, 2016	34.21	34.28	34.18	34.26
1049	NASDAQ	FKU	Thu, Aug 4, 2016	34.20	34.30	34.15	34.30
1048	NASDAQ	FKU	Wed, Aug 3, 2016	34.26	34.28	34.11	34.18
1047	NASDAQ	FKU	Tue, Aug 2, 2016	34.44	34.59	34.34	34.59
1046	NASDAQ	FKU	Mon, Aug 1, 2016	34.40	34.40	34.13	34.16
1045	NASDAQ	FKU	Fri, Jul 29, 2016	34.45	34.75	34.38	34.49
1044	NASDAQ	FKU	Thu, Jul 28, 2016	34.36	34.36	34.14	34.31
1043	NASDAQ	FKU	Wed, Jul 27, 2016	34.18	34.34	33.91	34.18
1042	NASDAQ	FKU	Tue, Jul 26, 2016	33.90	33.90	33.67	33.77
1041	NASDAQ	FKU	Mon, Jul 25, 2016	33.76	33.84	33.67	33.84
1040	NASDAQ	FKU	Fri, Jul 22, 2016	33.62	33.64	33.46	33.55
1039	NASDAQ	FKU	Thu, Jul 21, 2016	33.87	33.93	33.68	33.77
1038	NASDAQ	FKU	Wed, Jul 20, 2016	33.81	34.02	33.72	33.89
1037	NASDAQ	FKU	Tue, Jul 19, 2016	33.50	33.54	33.45	33.46
1036	NASDAQ	FKU	Mon, Jul 18, 2016	33.67	33.88	33.67	33.67
1035	NASDAQ	FKU	Fri, Jul 15, 2016	33.69	33.69	33.43	33.51
1034	NASDAQ	FKU	Thu, Jul 14, 2016	34.00	34.06	33.89	33.98
1033	NASDAQ	FKU	Wed, Jul 13, 2016	33.96	33.99	33.49	33.49
1032	NASDAQ	FKU	Tue, Jul 12, 2016	33.55	33.97	33.50	33.70
1031	NASDAQ	FKU	Mon, Jul 11, 2016	32.73	33.01	32.73	32.89
1030	NASDAQ	FKU	Fri, Jul 8, 2016	31.73	31.90	31.65	31.85
1029	NASDAQ	FKU	Thu, Jul 7, 2016	31.35	31.41	30.83	30.97
1028	NASDAQ	FKU	Wed, Jul 6, 2016	30.42	30.81	30.10	30.81
1027	NASDAQ	FKU	Tue, Jul 5, 2016	31.74	31.74	31.01	31.07
1026	NASDAQ	FKU	Fri, Jul 1, 2016	33.31	33.47	33.02	33.22
1025	NASDAQ	FKU	Thu, Jun 30, 2016	32.74	33.25	32.50	33.25
1024	NASDAQ	FKU	Wed, Jun 29, 2016	32.09	32.87	32.09	32.42
1023	NASDAQ	FKU	Tue, Jun 28, 2016	31.47	31.71	31.24	31.71
1022	NASDAQ	FKU	Mon, Jun 27, 2016	30.19	30.27	29.70	30.05
1021	NASDAQ	FKU	Fri, Jun 24, 2016	33.43	34.10	32.76	32.90
1020	NASDAQ	FKU	Thu, Jun 23, 2016	40.09	40.35	39.61	40.35
1019	NASDAQ	FKU	Wed, Jun 22, 2016	38.97	39.34	38.87	39.06
1018	NASDAQ	FKU	Tue, Jun 21, 2016	38.99	39.40	38.97	39.08
1017	NASDAQ	FKU	Mon, Jun 20, 2016	38.92	39.12	38.86	38.94
1016	NASDAQ	FKU	Fri, Jun 17, 2016	36.34	36.88	36.25	36.88
1015	NASDAQ	FKU	Thu, Jun 16, 2016	35.39	35.84	34.93	35.76
1014	NASDAQ	FKU	Wed, Jun 15, 2016	35.99	36.04	35.84	35.96
1013	NASDAQ	FKU	Tue, Jun 14, 2016	35.91	35.91	35.49	35.61
1012	NASDAQ	FKU	Mon, Jun 13, 2016	36.64	36.95	36.52	36.66
1011	NASDAQ	FKU	Fri, Jun 10, 2016	37.88	37.88	36.96	37.16
1010	NASDAQ	FKU	Thu, Jun 9, 2016	38.66	38.74	38.55	38.71
1009	NASDAQ	FKU	Wed, Jun 8, 2016	39.12	39.12	38.90	38.91
1008	NASDAQ	FKU	Tue, Jun 7, 2016	38.80	39.06	38.80	38.87
1007	NASDAQ	FKU	Mon, Jun 6, 2016	38.38	38.67	38.38	38.66
1006	NASDAQ	FKU	Fri, Jun 3, 2016	38.50	38.67	38.31	38.58
1005	NASDAQ	FKU	Thu, Jun 2, 2016	38.34	38.43	38.24	38.38
1004	NASDAQ	FKU	Wed, Jun 1, 2016	38.07	38.19	37.90	38.09
1003	NASDAQ	FKU	Tue, May 31, 2016	38.83	38.83	38.58	38.69
1002	NASDAQ	FKU	Fri, May 27, 2016	39.24	39.37	39.20	39.35
1001	NASDAQ	FKU	Thu, May 26, 2016	39.33	39.43	39.25	39.31
1000	NASDAQ	FKU	Wed, May 25, 2016	39.44	39.51	39.38	39.48
999	NASDAQ	FKU	Tue, May 24, 2016	38.79	39.38	38.79	39.26
998	NASDAQ	FKU	Mon, May 23, 2016	38.15	38.38	38.15	38.28
997	NASDAQ	FKU	Fri, May 20, 2016	38.11	38.21	38.06	38.06
996	NASDAQ	FKU	Thu, May 19, 2016	38.03	38.03	37.81	37.91
995	NASDAQ	FKU	Wed, May 18, 2016	37.81	38.25	37.81	37.95
994	NASDAQ	FKU	Tue, May 17, 2016	37.65	37.76	37.48	37.54
993	NASDAQ	FKU	Mon, May 16, 2016	37.09	37.32	37.09	37.32
992	NASDAQ	FKU	Fri, May 13, 2016	36.77	36.99	36.74	36.75
991	NASDAQ	FKU	Thu, May 12, 2016	37.56	37.63	37.17	37.36
990	NASDAQ	FKU	Wed, May 11, 2016	37.53	37.53	37.21	37.40
989	NASDAQ	FKU	Tue, May 10, 2016	37.39	37.59	37.35	37.54
988	NASDAQ	FKU	Mon, May 9, 2016	37.33	37.42	37.30	37.42
987	NASDAQ	FKU	Fri, May 6, 2016	37.32	37.37	37.31	37.33
986	NASDAQ	FKU	Thu, May 5, 2016	37.39	37.44	37.29	37.31
985	NASDAQ	FKU	Wed, May 4, 2016	37.55	37.63	37.36	37.48
984	NASDAQ	FKU	Tue, May 3, 2016	38.14	38.14	37.68	37.68
983	NASDAQ	FKU	Mon, May 2, 2016	38.19	38.40	38.19	38.39
982	NASDAQ	FKU	Fri, Apr 29, 2016	38.23	38.35	37.98	38.08
981	NASDAQ	FKU	Thu, Apr 28, 2016	38.20	38.45	38.20	38.40
980	NASDAQ	FKU	Wed, Apr 27, 2016	38.48	38.48	38.19	38.30
979	NASDAQ	FKU	Tue, Apr 26, 2016	38.08	38.17	38.00	38.05
978	NASDAQ	FKU	Mon, Apr 25, 2016	37.58	37.67	37.58	37.66
977	NASDAQ	FKU	Fri, Apr 22, 2016	37.33	37.52	37.12	37.45
976	NASDAQ	FKU	Thu, Apr 21, 2016	37.58	37.58	37.22	37.30
975	NASDAQ	FKU	Wed, Apr 20, 2016	37.73	37.99	37.61	37.63
974	NASDAQ	FKU	Tue, Apr 19, 2016	37.81	38.00	37.75	37.88
973	NASDAQ	FKU	Mon, Apr 18, 2016	37.31	37.36	37.17	37.35
972	NASDAQ	FKU	Fri, Apr 15, 2016	37.14	37.20	36.98	36.98
971	NASDAQ	FKU	Thu, Apr 14, 2016	37.41	37.41	37.20	37.30
970	NASDAQ	FKU	Wed, Apr 13, 2016	37.70	37.86	37.64	37.85
969	NASDAQ	FKU	Tue, Apr 12, 2016	36.80	37.21	36.80	37.14
968	NASDAQ	FKU	Mon, Apr 11, 2016	37.10	37.13	36.93	36.93
967	NASDAQ	FKU	Fri, Apr 8, 2016	36.65	36.82	36.65	36.82
966	NASDAQ	FKU	Thu, Apr 7, 2016	36.62	36.62	36.27	36.28
965	NASDAQ	FKU	Wed, Apr 6, 2016	36.64	37.12	36.64	37.12
964	NASDAQ	FKU	Tue, Apr 5, 2016	37.26	37.26	37.26	36.56
963	NASDAQ	FKU	Mon, Apr 4, 2016	37.30	37.34	37.14	37.26
962	NASDAQ	FKU	Fri, Apr 1, 2016	36.83	37.32	36.83	37.32
961	NASDAQ	FKU	Thu, Mar 31, 2016	37.75	37.75	37.73	37.81
960	NASDAQ	FKU	Wed, Mar 30, 2016	37.72	37.92	37.66	37.81
959	NASDAQ	FKU	Tue, Mar 29, 2016	36.78	37.25	36.78	37.21
958	NASDAQ	FKU	Mon, Mar 28, 2016	36.71	36.71	36.62	36.63
957	NASDAQ	FKU	Thu, Mar 24, 2016	36.58	36.58	36.58	36.42
956	NASDAQ	FKU	Wed, Mar 23, 2016	36.73	36.73	36.54	36.58
955	NASDAQ	FKU	Tue, Mar 22, 2016	37.01	37.19	36.95	37.10
954	NASDAQ	FKU	Mon, Mar 21, 2016	37.58	37.58	37.42	37.55
953	NASDAQ	FKU	Fri, Mar 18, 2016	37.85	37.94	37.72	37.75
952	NASDAQ	FKU	Thu, Mar 17, 2016	37.35	37.82	37.35	37.72
951	NASDAQ	FKU	Wed, Mar 16, 2016	36.26	36.84	36.26	36.84
950	NASDAQ	FKU	Tue, Mar 15, 2016	36.76	36.76	36.76	36.28
949	NASDAQ	FKU	Mon, Mar 14, 2016	36.78	37.03	36.78	36.89
948	NASDAQ	FKU	Fri, Mar 11, 2016	35.78	35.78	35.78	36.64
947	NASDAQ	FKU	Thu, Mar 10, 2016	35.89	35.89	35.89	35.78
946	NASDAQ	FKU	Wed, Mar 9, 2016	35.89	35.89	35.89	35.89
945	NASDAQ	FKU	Tue, Mar 8, 2016	36.07	36.07	35.83	36.37
944	NASDAQ	FKU	Mon, Mar 7, 2016	36.21	36.57	36.17	36.37
943	NASDAQ	FKU	Fri, Mar 4, 2016	36.39	36.73	36.39	36.62
942	NASDAQ	FKU	Thu, Mar 3, 2016	36.00	36.00	36.00	36.32
941	NASDAQ	FKU	Wed, Mar 2, 2016	35.71	36.00	35.71	35.97
940	NASDAQ	FKU	Tue, Mar 1, 2016	35.07	35.07	35.07	35.84
939	NASDAQ	FKU	Mon, Feb 29, 2016	35.08	35.24	35.08	35.04
938	NASDAQ	FKU	Fri, Feb 26, 2016	35.25	35.25	34.96	35.04
937	NASDAQ	FKU	Thu, Feb 25, 2016	34.93	35.33	34.93	35.33
936	NASDAQ	FKU	Wed, Feb 24, 2016	34.42	34.64	34.11	34.54
935	NASDAQ	FKU	Tue, Feb 23, 2016	35.26	35.26	34.91	34.91
934	NASDAQ	FKU	Mon, Feb 22, 2016	35.54	35.54	35.33	35.48
933	NASDAQ	FKU	Fri, Feb 19, 2016	35.55	36.01	35.47	35.93
932	NASDAQ	FKU	Thu, Feb 18, 2016	36.01	36.09	35.87	35.88
931	NASDAQ	FKU	Wed, Feb 17, 2016	35.47	35.97	35.47	35.83
930	NASDAQ	FKU	Tue, Feb 16, 2016	34.82	34.98	34.53	34.78
929	NASDAQ	FKU	Fri, Feb 12, 2016	33.95	34.51	33.95	34.51
928	NASDAQ	FKU	Thu, Feb 11, 2016	33.66	33.88	33.52	33.75
927	NASDAQ	FKU	Wed, Feb 10, 2016	34.46	34.72	34.35	34.35
926	NASDAQ	FKU	Tue, Feb 9, 2016	33.33	34.01	33.33	33.89
925	NASDAQ	FKU	Mon, Feb 8, 2016	34.57	34.57	33.84	34.16
924	NASDAQ	FKU	Fri, Feb 5, 2016	36.29	36.29	35.45	35.56
923	NASDAQ	FKU	Thu, Feb 4, 2016	36.27	36.45	36.17	36.31
922	NASDAQ	FKU	Wed, Feb 3, 2016	36.50	36.50	36.01	36.47
921	NASDAQ	FKU	Tue, Feb 2, 2016	36.42	36.42	36.01	36.15
920	NASDAQ	FKU	Mon, Feb 1, 2016	36.36	36.97	36.27	36.97
919	NASDAQ	FKU	Fri, Jan 29, 2016	36.16	36.63	35.97	36.43
918	NASDAQ	FKU	Thu, Jan 28, 2016	36.00	36.01	35.77	35.80
917	NASDAQ	FKU	Wed, Jan 27, 2016	35.96	36.27	35.52	35.56
916	NASDAQ	FKU	Tue, Jan 26, 2016	35.86	36.13	35.80	36.10
915	NASDAQ	FKU	Mon, Jan 25, 2016	35.75	35.76	35.44	35.45
914	NASDAQ	FKU	Fri, Jan 22, 2016	35.49	35.90	35.49	35.82
913	NASDAQ	FKU	Thu, Jan 21, 2016	34.38	35.07	34.38	34.99
912	NASDAQ	FKU	Wed, Jan 20, 2016	34.53	34.70	33.85	34.53
911	NASDAQ	FKU	Tue, Jan 19, 2016	35.25	35.34	34.94	35.08
910	NASDAQ	FKU	Fri, Jan 15, 2016	35.61	35.61	34.93	35.14
909	NASDAQ	FKU	Thu, Jan 14, 2016	36.63	37.08	36.43	36.78
908	NASDAQ	FKU	Wed, Jan 13, 2016	37.50	37.50	36.78	36.78
907	NASDAQ	FKU	Tue, Jan 12, 2016	37.62	37.62	37.22	37.44
906	NASDAQ	FKU	Mon, Jan 11, 2016	37.69	37.77	37.32	37.61
905	NASDAQ	FKU	Fri, Jan 8, 2016	37.89	38.09	37.46	37.46
904	NASDAQ	FKU	Thu, Jan 7, 2016	37.82	38.16	37.58	37.79
903	NASDAQ	FKU	Wed, Jan 6, 2016	38.84	38.99	38.57	38.67
902	NASDAQ	FKU	Tue, Jan 5, 2016	39.38	39.56	39.25	39.56
901	NASDAQ	FKU	Mon, Jan 4, 2016	39.24	39.48	39.11	39.46
900	NASDAQ	FKU	Thu, Dec 31, 2015	40.24	40.40	40.03	40.14
899	NASDAQ	FKU	Wed, Dec 30, 2015	40.48	40.68	40.35	40.35
898	NASDAQ	FKU	Tue, Dec 29, 2015	40.44	40.87	40.44	40.65
897	NASDAQ	FKU	Mon, Dec 28, 2015	40.12	40.37	40.02	40.14
896	NASDAQ	FKU	Thu, Dec 24, 2015	40.21	40.62	40.21	40.60
895	NASDAQ	FKU	Wed, Dec 23, 2015	40.09	40.45	40.09	40.34
894	NASDAQ	FKU	Tue, Dec 22, 2015	40.05	40.18	39.72	40.18
893	NASDAQ	FKU	Mon, Dec 21, 2015	40.00	40.10	39.73	39.77
892	NASDAQ	FKU	Fri, Dec 18, 2015	39.95	40.02	39.70	39.72
891	NASDAQ	FKU	Thu, Dec 17, 2015	40.48	40.48	40.14	40.23
890	NASDAQ	FKU	Wed, Dec 16, 2015	40.45	40.74	40.05	40.69
889	NASDAQ	FKU	Tue, Dec 15, 2015	40.29	40.29	40.04	40.09
888	NASDAQ	FKU	Mon, Dec 14, 2015	40.10	40.10	39.68	40.04
887	NASDAQ	FKU	Fri, Dec 11, 2015	40.48	40.48	40.05	40.15
886	NASDAQ	FKU	Thu, Dec 10, 2015	40.81	40.81	40.54	40.54
885	NASDAQ	FKU	Wed, Dec 9, 2015	40.72	40.80	40.44	40.58
884	NASDAQ	FKU	Tue, Dec 8, 2015	40.86	40.86	40.52	40.58
883	NASDAQ	FKU	Mon, Dec 7, 2015	41.35	41.46	41.27	41.31
882	NASDAQ	FKU	Fri, Dec 4, 2015	41.51	41.80	41.47	41.74
881	NASDAQ	FKU	Thu, Dec 3, 2015	41.57	41.61	41.04	41.14
880	NASDAQ	FKU	Wed, Dec 2, 2015	41.84	41.84	41.29	41.29
879	NASDAQ	FKU	Tue, Dec 1, 2015	41.79	42.03	41.72	41.91
878	NASDAQ	FKU	Mon, Nov 30, 2015	41.17	41.61	41.17	41.41
877	NASDAQ	FKU	Fri, Nov 27, 2015	41.05	41.18	40.87	41.06
876	NASDAQ	FKU	Wed, Nov 25, 2015	40.90	41.15	40.79	41.00
875	NASDAQ	FKU	Tue, Nov 24, 2015	40.30	40.76	40.19	40.49
874	NASDAQ	FKU	Mon, Nov 23, 2015	41.14	41.20	40.76	40.80
873	NASDAQ	FKU	Fri, Nov 20, 2015	41.46	41.47	41.26	41.26
872	NASDAQ	FKU	Thu, Nov 19, 2015	41.60	41.77	41.59	41.66
871	NASDAQ	FKU	Wed, Nov 18, 2015	41.03	41.35	41.03	41.35
870	NASDAQ	FKU	Tue, Nov 17, 2015	41.14	41.22	40.95	41.00
869	NASDAQ	FKU	Mon, Nov 16, 2015	40.23	40.91	40.23	40.86
868	NASDAQ	FKU	Fri, Nov 13, 2015	40.39	40.49	40.23	40.35
867	NASDAQ	FKU	Thu, Nov 12, 2015	40.71	40.71	40.48	40.48
866	NASDAQ	FKU	Wed, Nov 11, 2015	41.09	41.38	41.00	41.17
865	NASDAQ	FKU	Tue, Nov 10, 2015	40.75	40.99	40.72	40.95
864	NASDAQ	FKU	Mon, Nov 9, 2015	41.00	41.01	40.80	40.94
863	NASDAQ	FKU	Fri, Nov 6, 2015	41.30	41.30	40.96	41.15
862	NASDAQ	FKU	Thu, Nov 5, 2015	41.78	41.78	41.40	41.51
861	NASDAQ	FKU	Wed, Nov 4, 2015	42.16	42.16	41.70	41.78
860	NASDAQ	FKU	Tue, Nov 3, 2015	42.09	42.42	42.09	42.33
859	NASDAQ	FKU	Mon, Nov 2, 2015	42.34	42.59	42.31	42.54
858	NASDAQ	FKU	Fri, Oct 30, 2015	42.25	42.50	42.23	42.26
857	NASDAQ	FKU	Thu, Oct 29, 2015	41.76	42.05	41.76	42.03
856	NASDAQ	FKU	Wed, Oct 28, 2015	41.89	42.27	41.81	42.08
855	NASDAQ	FKU	Tue, Oct 27, 2015	41.88	41.97	41.69	41.73
854	NASDAQ	FKU	Mon, Oct 26, 2015	42.20	42.32	42.18	42.28
853	NASDAQ	FKU	Fri, Oct 23, 2015	42.17	42.46	42.17	42.37
852	NASDAQ	FKU	Thu, Oct 22, 2015	41.81	42.09	41.81	41.98
851	NASDAQ	FKU	Wed, Oct 21, 2015	42.05	42.05	41.70	41.70
850	NASDAQ	FKU	Tue, Oct 20, 2015	41.56	41.83	41.56	41.69
849	NASDAQ	FKU	Mon, Oct 19, 2015	41.43	41.57	41.40	41.49
848	NASDAQ	FKU	Fri, Oct 16, 2015	41.33	41.52	41.27	41.48
847	NASDAQ	FKU	Thu, Oct 15, 2015	41.09	41.62	41.09	41.55
846	NASDAQ	FKU	Wed, Oct 14, 2015	40.75	40.86	40.75	40.77
845	NASDAQ	FKU	Tue, Oct 13, 2015	40.67	40.74	40.46	40.47
844	NASDAQ	FKU	Mon, Oct 12, 2015	41.09	41.18	40.99	41.07
843	NASDAQ	FKU	Fri, Oct 9, 2015	41.56	41.56	41.09	41.20
842	NASDAQ	FKU	Thu, Oct 8, 2015	41.10	41.73	41.10	41.73
841	NASDAQ	FKU	Wed, Oct 7, 2015	41.22	41.40	41.22	41.38
840	NASDAQ	FKU	Tue, Oct 6, 2015	41.49	41.49	41.34	41.42
839	NASDAQ	FKU	Mon, Oct 5, 2015	41.27	41.42	41.23	41.30
838	NASDAQ	FKU	Fri, Oct 2, 2015	40.32	40.97	40.32	40.89
837	NASDAQ	FKU	Thu, Oct 1, 2015	40.64	40.67	40.12	40.28
836	NASDAQ	FKU	Wed, Sep 30, 2015	40.03	40.14	39.79	40.11
835	NASDAQ	FKU	Tue, Sep 29, 2015	39.74	39.74	39.36	39.42
834	NASDAQ	FKU	Mon, Sep 28, 2015	40.22	40.39	39.82	39.86
833	NASDAQ	FKU	Fri, Sep 25, 2015	40.83	40.85	40.32	40.41
832	NASDAQ	FKU	Thu, Sep 24, 2015	40.27	40.54	40.08	40.51
831	NASDAQ	FKU	Wed, Sep 23, 2015	40.27	40.47	40.06	40.18
830	NASDAQ	FKU	Tue, Sep 22, 2015	40.85	40.85	40.39	40.50
829	NASDAQ	FKU	Mon, Sep 21, 2015	41.78	41.94	41.58	41.66
828	NASDAQ	FKU	Fri, Sep 18, 2015	41.91	42.25	41.81	41.90
827	NASDAQ	FKU	Thu, Sep 17, 2015	42.12	42.66	42.01	42.37
826	NASDAQ	FKU	Wed, Sep 16, 2015	41.90	42.20	41.90	42.07
825	NASDAQ	FKU	Tue, Sep 15, 2015	41.48	41.62	41.41	41.51
824	NASDAQ	FKU	Mon, Sep 14, 2015	41.79	41.79	41.48	41.61
823	NASDAQ	FKU	Fri, Sep 11, 2015	41.63	41.95	41.63	41.84
822	NASDAQ	FKU	Thu, Sep 10, 2015	41.62	42.25	41.62	42.00
821	NASDAQ	FKU	Wed, Sep 9, 2015	42.22	42.29	41.36	41.36
820	NASDAQ	FKU	Tue, Sep 8, 2015	41.67	41.80	41.65	41.76
819	NASDAQ	FKU	Fri, Sep 4, 2015	40.66	40.85	40.40	40.57
818	NASDAQ	FKU	Thu, Sep 3, 2015	41.51	41.60	41.20	41.36
817	NASDAQ	FKU	Wed, Sep 2, 2015	41.20	41.36	40.87	41.28
816	NASDAQ	FKU	Tue, Sep 1, 2015	40.57	41.03	40.25	40.48
815	NASDAQ	FKU	Mon, Aug 31, 2015	41.77	41.79	41.59	41.60
814	NASDAQ	FKU	Fri, Aug 28, 2015	41.51	41.93	41.45	41.92
813	NASDAQ	FKU	Thu, Aug 27, 2015	41.81	41.89	41.46	41.74
812	NASDAQ	FKU	Wed, Aug 26, 2015	41.67	41.67	40.57	41.38
811	NASDAQ	FKU	Tue, Aug 25, 2015	41.93	41.93	40.59	40.61
810	NASDAQ	FKU	Mon, Aug 24, 2015	39.66	41.04	38.63	40.07
809	NASDAQ	FKU	Fri, Aug 21, 2015	42.47	42.68	41.60	41.60
808	NASDAQ	FKU	Thu, Aug 20, 2015	43.15	43.15	42.68	42.78
807	NASDAQ	FKU	Wed, Aug 19, 2015	43.72	43.76	43.37	43.51
806	NASDAQ	FKU	Tue, Aug 18, 2015	44.15	44.19	43.91	44.05
805	NASDAQ	FKU	Mon, Aug 17, 2015	43.84	44.06	43.73	43.97
804	NASDAQ	FKU	Fri, Aug 14, 2015	43.80	44.22	43.80	44.22
803	NASDAQ	FKU	Thu, Aug 13, 2015	43.60	43.78	43.44	43.69
802	NASDAQ	FKU	Wed, Aug 12, 2015	43.42	43.69	43.10	43.62
801	NASDAQ	FKU	Tue, Aug 11, 2015	43.69	44.08	43.69	43.90
800	NASDAQ	FKU	Mon, Aug 10, 2015	43.89	44.35	43.89	44.33
799	NASDAQ	FKU	Fri, Aug 7, 2015	43.68	43.83	43.55	43.73
798	NASDAQ	FKU	Thu, Aug 6, 2015	44.00	44.05	43.83	43.96
797	NASDAQ	FKU	Wed, Aug 5, 2015	44.18	44.24	43.93	44.03
796	NASDAQ	FKU	Tue, Aug 4, 2015	43.72	44.09	43.72	43.89
795	NASDAQ	FKU	Mon, Aug 3, 2015	43.71	43.89	43.35	43.50
794	NASDAQ	FKU	Fri, Jul 31, 2015	43.85	43.98	43.73	43.79
793	NASDAQ	FKU	Thu, Jul 30, 2015	43.32	43.39	43.16	43.36
792	NASDAQ	FKU	Wed, Jul 29, 2015	43.31	43.53	43.31	43.40
791	NASDAQ	FKU	Tue, Jul 28, 2015	42.80	43.16	42.72	43.13
790	NASDAQ	FKU	Mon, Jul 27, 2015	42.64	42.72	42.38	42.42
789	NASDAQ	FKU	Fri, Jul 24, 2015	43.39	43.41	42.78	42.82
788	NASDAQ	FKU	Thu, Jul 23, 2015	43.91	43.91	43.28	43.40
787	NASDAQ	FKU	Wed, Jul 22, 2015	43.86	44.04	43.83	44.01
786	NASDAQ	FKU	Tue, Jul 21, 2015	44.22	44.24	43.94	44.11
785	NASDAQ	FKU	Mon, Jul 20, 2015	44.38	44.62	44.30	44.39
784	NASDAQ	FKU	Fri, Jul 17, 2015	44.12	44.43	44.12	44.39
783	NASDAQ	FKU	Thu, Jul 16, 2015	44.31	44.58	44.05	44.41
782	NASDAQ	FKU	Wed, Jul 15, 2015	44.17	44.35	43.99	44.09
781	NASDAQ	FKU	Mon, Jul 13, 2015	43.53	44.25	43.53	43.89
780	NASDAQ	FKU	Fri, Jul 10, 2015	43.31	43.61	43.10	43.44
779	NASDAQ	FKU	Thu, Jul 9, 2015	42.22	42.70	42.03	42.11
778	NASDAQ	FKU	Wed, Jul 8, 2015	41.95	41.95	41.36	41.40
777	NASDAQ	FKU	Tue, Jul 7, 2015	42.49	42.78	41.86	42.67
776	NASDAQ	FKU	Mon, Jul 6, 2015	43.18	43.56	43.01	43.01
775	NASDAQ	FKU	Thu, Jul 2, 2015	43.85	43.93	43.60	43.86
774	NASDAQ	FKU	Wed, Jul 1, 2015	44.08	44.17	43.49	43.80
773	NASDAQ	FKU	Tue, Jun 30, 2015	43.86	43.92	43.36	43.49
772	NASDAQ	FKU	Mon, Jun 29, 2015	43.99	44.16	43.31	43.53
771	NASDAQ	FKU	Fri, Jun 26, 2015	44.74	44.74	44.33	44.60
770	NASDAQ	FKU	Thu, Jun 25, 2015	45.00	45.14	44.71	44.75
769	NASDAQ	FKU	Wed, Jun 24, 2015	44.94	44.94	44.48	44.50
768	NASDAQ	FKU	Tue, Jun 23, 2015	45.49	45.49	45.07	45.27
767	NASDAQ	FKU	Mon, Jun 22, 2015	45.45	45.45	45.03	45.09
766	NASDAQ	FKU	Fri, Jun 19, 2015	44.90	44.96	44.71	44.76
765	NASDAQ	FKU	Thu, Jun 18, 2015	44.54	45.06	44.54	44.76
764	NASDAQ	FKU	Wed, Jun 17, 2015	44.46	44.77	44.07	44.68
763	NASDAQ	FKU	Tue, Jun 16, 2015	44.00	44.47	44.00	44.47
762	NASDAQ	FKU	Mon, Jun 15, 2015	43.81	44.23	43.81	44.23
761	NASDAQ	FKU	Fri, Jun 12, 2015	44.25	44.67	44.20	44.46
760	NASDAQ	FKU	Thu, Jun 11, 2015	45.00	45.06	44.73	44.96
759	NASDAQ	FKU	Wed, Jun 10, 2015	44.21	44.78	44.21	44.73
758	NASDAQ	FKU	Tue, Jun 9, 2015	43.65	43.66	43.28	43.55
757	NASDAQ	FKU	Mon, Jun 8, 2015	43.26	43.53	43.26	43.53
756	NASDAQ	FKU	Fri, Jun 5, 2015	43.38	43.64	42.79	43.62
755	NASDAQ	FKU	Thu, Jun 4, 2015	44.46	44.54	44.03	44.13
754	NASDAQ	FKU	Wed, Jun 3, 2015	44.57	44.77	44.50	44.56
753	NASDAQ	FKU	Tue, Jun 2, 2015	44.60	44.85	44.32	44.57
752	NASDAQ	FKU	Mon, Jun 1, 2015	44.55	44.85	44.33	44.59
751	NASDAQ	FKU	Fri, May 29, 2015	44.88	44.94	44.39	44.47
750	NASDAQ	FKU	Thu, May 28, 2015	44.88	44.97	44.47	44.94
749	NASDAQ	FKU	Wed, May 27, 2015	44.99	45.04	44.78	44.91
748	NASDAQ	FKU	Tue, May 26, 2015	44.93	44.93	44.61	44.67
747	NASDAQ	FKU	Fri, May 22, 2015	45.49	45.49	45.15	45.23
746	NASDAQ	FKU	Thu, May 21, 2015	45.67	45.75	45.44	45.66
745	NASDAQ	FKU	Wed, May 20, 2015	45.38	45.52	45.17	45.38
744	NASDAQ	FKU	Tue, May 19, 2015	45.31	45.39	45.22	45.28
743	NASDAQ	FKU	Mon, May 18, 2015	45.66	45.66	45.29	45.35
742	NASDAQ	FKU	Fri, May 15, 2015	45.34	45.70	45.19	45.57
741	NASDAQ	FKU	Thu, May 14, 2015	45.08	45.42	45.00	45.31
740	NASDAQ	FKU	Wed, May 13, 2015	44.62	44.96	44.34	44.74
739	NASDAQ	FKU	Tue, May 12, 2015	43.81	44.28	43.81	44.21
738	NASDAQ	FKU	Mon, May 11, 2015	44.30	44.54	44.12	44.25
737	NASDAQ	FKU	Fri, May 8, 2015	43.40	44.04	42.97	43.99
736	NASDAQ	FKU	Thu, May 7, 2015	41.90	42.18	41.63	42.05
735	NASDAQ	FKU	Wed, May 6, 2015	42.01	42.14	41.82	41.91
734	NASDAQ	FKU	Tue, May 5, 2015	42.48	42.48	41.90	41.90
733	NASDAQ	FKU	Mon, May 4, 2015	42.63	42.66	42.49	42.58
732	NASDAQ	FKU	Fri, May 1, 2015	42.40	42.50	42.17	42.48
731	NASDAQ	FKU	Thu, Apr 30, 2015	42.99	42.99	42.67	42.81
730	NASDAQ	FKU	Wed, Apr 29, 2015	43.09	43.19	42.92	43.15
729	NASDAQ	FKU	Tue, Apr 28, 2015	43.08	43.25	42.91	43.25
728	NASDAQ	FKU	Mon, Apr 27, 2015	43.09	43.32	43.09	43.22
727	NASDAQ	FKU	Fri, Apr 24, 2015	42.89	43.06	42.82	42.95
726	NASDAQ	FKU	Thu, Apr 23, 2015	42.35	42.78	42.28	42.73
725	NASDAQ	FKU	Wed, Apr 22, 2015	42.60	42.60	42.26	42.46
724	NASDAQ	FKU	Tue, Apr 21, 2015	42.11	42.41	42.05	42.34
723	NASDAQ	FKU	Mon, Apr 20, 2015	42.01	42.04	41.79	41.90
722	NASDAQ	FKU	Fri, Apr 17, 2015	42.32	42.32	41.87	42.07
721	NASDAQ	FKU	Thu, Apr 16, 2015	42.43	42.61	42.20	42.54
720	NASDAQ	FKU	Wed, Apr 15, 2015	42.50	42.56	42.20	42.50
719	NASDAQ	FKU	Tue, Apr 14, 2015	42.00	42.35	42.00	42.33
718	NASDAQ	FKU	Mon, Apr 13, 2015	42.01	42.07	41.81	41.87
717	NASDAQ	FKU	Fri, Apr 10, 2015	41.91	42.22	41.91	42.18
716	NASDAQ	FKU	Thu, Apr 9, 2015	42.08	42.08	41.72	41.96
715	NASDAQ	FKU	Wed, Apr 8, 2015	41.91	42.11	41.79	41.88
714	NASDAQ	FKU	Tue, Apr 7, 2015	41.58	41.76	41.40	41.40
713	NASDAQ	FKU	Mon, Apr 6, 2015	41.13	41.48	40.83	41.36
712	NASDAQ	FKU	Thu, Apr 2, 2015	40.78	40.87	40.69	40.79
711	NASDAQ	FKU	Wed, Apr 1, 2015	40.51	40.54	40.35	40.48
710	NASDAQ	FKU	Tue, Mar 31, 2015	40.28	40.71	40.26	40.42
709	NASDAQ	FKU	Mon, Mar 30, 2015	40.89	40.91	40.52	40.89
708	NASDAQ	FKU	Fri, Mar 27, 2015	41.00	41.44	40.85	41.04
707	NASDAQ	FKU	Thu, Mar 26, 2015	41.07	41.18	40.83	41.09
706	NASDAQ	FKU	Wed, Mar 25, 2015	41.75	42.11	41.59	41.61
705	NASDAQ	FKU	Tue, Mar 24, 2015	42.09	42.35	41.72	41.72
704	NASDAQ	FKU	Mon, Mar 23, 2015	41.79	42.27	41.69	42.09
703	NASDAQ	FKU	Fri, Mar 20, 2015	41.74	42.28	41.54	42.19
702	NASDAQ	FKU	Thu, Mar 19, 2015	41.43	41.43	41.07	41.13
701	NASDAQ	FKU	Wed, Mar 18, 2015	40.26	41.58	40.26	41.53
700	NASDAQ	FKU	Tue, Mar 17, 2015	40.02	40.44	40.02	40.44
699	NASDAQ	FKU	Mon, Mar 16, 2015	40.28	40.66	40.23	40.51
698	NASDAQ	FKU	Fri, Mar 13, 2015	40.00	40.29	39.80	40.18
697	NASDAQ	FKU	Thu, Mar 12, 2015	40.60	40.68	40.20	40.39
696	NASDAQ	FKU	Wed, Mar 11, 2015	40.17	40.46	40.06	40.34
695	NASDAQ	FKU	Tue, Mar 10, 2015	41.06	41.10	40.44	40.44
694	NASDAQ	FKU	Mon, Mar 9, 2015	41.34	41.46	40.96	41.42
693	NASDAQ	FKU	Fri, Mar 6, 2015	41.50	41.60	41.11	41.31
692	NASDAQ	FKU	Thu, Mar 5, 2015	42.39	42.41	42.03	42.29
691	NASDAQ	FKU	Wed, Mar 4, 2015	42.09	42.14	41.77	42.13
690	NASDAQ	FKU	Tue, Mar 3, 2015	42.64	42.69	42.12	42.36
689	NASDAQ	FKU	Mon, Mar 2, 2015	42.75	42.81	42.46	42.62
688	NASDAQ	FKU	Fri, Feb 27, 2015	42.36	42.79	42.36	42.57
687	NASDAQ	FKU	Thu, Feb 26, 2015	42.32	42.68	42.32	42.56
686	NASDAQ	FKU	Wed, Feb 25, 2015	42.59	42.62	42.27	42.60
685	NASDAQ	FKU	Tue, Feb 24, 2015	42.38	42.60	42.28	42.43
684	NASDAQ	FKU	Mon, Feb 23, 2015	42.41	42.63	42.16	42.62
683	NASDAQ	FKU	Fri, Feb 20, 2015	41.96	42.38	41.68	42.35
682	NASDAQ	FKU	Thu, Feb 19, 2015	41.84	42.35	41.84	42.23
681	NASDAQ	FKU	Wed, Feb 18, 2015	41.68	42.13	41.68	42.10
680	NASDAQ	FKU	Tue, Feb 17, 2015	41.50	41.87	41.10	41.85
679	NASDAQ	FKU	Fri, Feb 13, 2015	41.90	41.91	41.53	41.59
678	NASDAQ	FKU	Thu, Feb 12, 2015	41.15	41.82	41.12	41.75
677	NASDAQ	FKU	Wed, Feb 11, 2015	40.68	40.81	40.43	40.74
676	NASDAQ	FKU	Tue, Feb 10, 2015	40.66	40.89	40.50	40.88
675	NASDAQ	FKU	Mon, Feb 9, 2015	40.25	40.37	40.24	40.35
674	NASDAQ	FKU	Fri, Feb 6, 2015	40.91	40.94	40.43	40.47
673	NASDAQ	FKU	Thu, Feb 5, 2015	40.84	41.09	40.75	41.04
672	NASDAQ	FKU	Wed, Feb 4, 2015	40.28	40.56	40.23	40.44
671	NASDAQ	FKU	Tue, Feb 3, 2015	39.80	40.56	39.80	40.54
670	NASDAQ	FKU	Mon, Feb 2, 2015	39.75	39.75	39.21	39.47
669	NASDAQ	FKU	Fri, Jan 30, 2015	39.58	39.77	39.32	39.50
668	NASDAQ	FKU	Thu, Jan 29, 2015	39.84	40.05	39.84	40.04
667	NASDAQ	FKU	Wed, Jan 28, 2015	40.23	40.29	39.74	39.98
666	NASDAQ	FKU	Tue, Jan 27, 2015	40.16	40.31	39.80	40.27
665	NASDAQ	FKU	Mon, Jan 26, 2015	39.57	40.27	39.57	40.25
664	NASDAQ	FKU	Fri, Jan 23, 2015	39.42	39.60	39.31	39.32
663	NASDAQ	FKU	Thu, Jan 22, 2015	39.38	39.56	39.28	39.55
662	NASDAQ	FKU	Wed, Jan 21, 2015	38.90	39.14	38.90	39.14
661	NASDAQ	FKU	Tue, Jan 20, 2015	38.95	39.18	38.71	39.02
660	NASDAQ	FKU	Fri, Jan 16, 2015	38.11	38.46	37.90	38.32
659	NASDAQ	FKU	Thu, Jan 15, 2015	38.02	38.20	38.02	38.19
658	NASDAQ	FKU	Wed, Jan 14, 2015	38.10	38.39	38.06	38.39
657	NASDAQ	FKU	Tue, Jan 13, 2015	38.65	38.82	38.32	38.38
656	NASDAQ	FKU	Mon, Jan 12, 2015	38.27	38.36	38.17	38.24
655	NASDAQ	FKU	Fri, Jan 9, 2015	38.48	38.55	38.33	38.47
654	NASDAQ	FKU	Thu, Jan 8, 2015	38.25	38.56	38.25	38.50
653	NASDAQ	FKU	Wed, Jan 7, 2015	37.90	37.91	37.64	37.76
652	NASDAQ	FKU	Tue, Jan 6, 2015	37.94	37.94	37.36	37.50
651	NASDAQ	FKU	Mon, Jan 5, 2015	38.17	38.39	38.01	38.31
650	NASDAQ	FKU	Fri, Jan 2, 2015	39.13	39.18	38.64	38.76
649	NASDAQ	FKU	Wed, Dec 31, 2014	39.37	39.65	39.14	39.31
648	NASDAQ	FKU	Tue, Dec 30, 2014	39.30	39.30	39.06	39.20
647	NASDAQ	FKU	Mon, Dec 29, 2014	39.64	39.64	39.20	39.20
646	NASDAQ	FKU	Fri, Dec 26, 2014	39.98	40.08	39.74	40.08
645	NASDAQ	FKU	Wed, Dec 24, 2014	39.91	39.93	39.63	39.85
644	NASDAQ	FKU	Tue, Dec 23, 2014	39.73	39.76	39.27	39.65
643	NASDAQ	FKU	Mon, Dec 22, 2014	39.97	40.11	39.62	39.95
642	NASDAQ	FKU	Fri, Dec 19, 2014	39.32	39.84	39.32	39.66
641	NASDAQ	FKU	Thu, Dec 18, 2014	38.96	39.38	38.96	39.33
640	NASDAQ	FKU	Wed, Dec 17, 2014	38.21	38.50	37.93	38.27
639	NASDAQ	FKU	Tue, Dec 16, 2014	37.62	38.60	37.62	38.25
638	NASDAQ	FKU	Mon, Dec 15, 2014	38.29	38.29	37.40	37.72
637	NASDAQ	FKU	Fri, Dec 12, 2014	38.77	38.77	37.95	37.95
636	NASDAQ	FKU	Thu, Dec 11, 2014	39.20	39.20	38.86	38.86
635	NASDAQ	FKU	Wed, Dec 10, 2014	39.50	39.51	39.05	39.20
634	NASDAQ	FKU	Tue, Dec 9, 2014	39.21	39.30	39.00	39.11
633	NASDAQ	FKU	Mon, Dec 8, 2014	39.66	39.92	39.56	39.67
632	NASDAQ	FKU	Fri, Dec 5, 2014	40.02	40.03	39.72	39.97
631	NASDAQ	FKU	Thu, Dec 4, 2014	39.50	39.86	39.50	39.75
630	NASDAQ	FKU	Wed, Dec 3, 2014	39.75	39.75	39.61	39.61
629	NASDAQ	FKU	Tue, Dec 2, 2014	39.53	39.75	39.46	39.66
628	NASDAQ	FKU	Mon, Dec 1, 2014	39.35	39.49	39.35	39.49
627	NASDAQ	FKU	Fri, Nov 28, 2014	39.64	39.68	39.45	39.47
626	NASDAQ	FKU	Wed, Nov 26, 2014	39.61	39.75	39.58	39.75
625	NASDAQ	FKU	Tue, Nov 25, 2014	39.43	39.54	39.39	39.46
624	NASDAQ	FKU	Mon, Nov 24, 2014	39.36	39.39	39.29	39.39
623	NASDAQ	FKU	Fri, Nov 21, 2014	39.48	39.51	39.22	39.29
622	NASDAQ	FKU	Thu, Nov 20, 2014	39.10	39.35	39.10	39.29
621	NASDAQ	FKU	Wed, Nov 19, 2014	39.15	39.58	38.97	39.29
620	NASDAQ	FKU	Tue, Nov 18, 2014	39.29	39.38	39.28	39.31
619	NASDAQ	FKU	Mon, Nov 17, 2014	39.08	39.13	39.08	39.13
618	NASDAQ	FKU	Fri, Nov 14, 2014	38.87	38.95	38.81	38.94
617	NASDAQ	FKU	Thu, Nov 13, 2014	39.02	39.05	39.01	39.05
616	NASDAQ	FKU	Wed, Nov 12, 2014	38.98	39.05	38.89	38.96
615	NASDAQ	FKU	Tue, Nov 11, 2014	39.07	39.47	39.07	39.39
614	NASDAQ	FKU	Mon, Nov 10, 2014	38.93	39.03	38.83	38.91
613	NASDAQ	FKU	Fri, Nov 7, 2014	38.68	38.78	38.61	38.71
612	NASDAQ	FKU	Thu, Nov 6, 2014	38.78	38.79	38.66	38.77
611	NASDAQ	FKU	Wed, Nov 5, 2014	38.84	39.11	38.84	39.04
610	NASDAQ	FKU	Tue, Nov 4, 2014	38.61	38.89	38.61	38.69
609	NASDAQ	FKU	Mon, Nov 3, 2014	38.75	38.94	38.52	38.56
608	NASDAQ	FKU	Fri, Oct 31, 2014	38.92	39.12	38.80	39.07
607	NASDAQ	FKU	Thu, Oct 30, 2014	38.30	38.71	38.27	38.61
606	NASDAQ	FKU	Wed, Oct 29, 2014	38.72	38.82	38.24	38.33
605	NASDAQ	FKU	Tue, Oct 28, 2014	38.47	38.73	38.47	38.73
604	NASDAQ	FKU	Mon, Oct 27, 2014	37.94	38.30	37.94	38.30
603	NASDAQ	FKU	Fri, Oct 24, 2014	38.16	38.39	37.94	38.37
602	NASDAQ	FKU	Thu, Oct 23, 2014	37.94	38.34	37.93	38.03
601	NASDAQ	FKU	Wed, Oct 22, 2014	38.00	38.24	37.70	37.93
600	NASDAQ	FKU	Tue, Oct 21, 2014	37.70	38.08	37.61	38.06
599	NASDAQ	FKU	Mon, Oct 20, 2014	36.93	37.44	36.92	37.44
598	NASDAQ	FKU	Fri, Oct 17, 2014	36.96	37.10	36.77	36.95
597	NASDAQ	FKU	Thu, Oct 16, 2014	35.11	36.52	35.11	36.39
596	NASDAQ	FKU	Wed, Oct 15, 2014	35.83	36.19	35.06	35.91
595	NASDAQ	FKU	Tue, Oct 14, 2014	36.64	36.75	36.22	36.29
594	NASDAQ	FKU	Mon, Oct 13, 2014	36.83	36.90	36.16	36.16
593	NASDAQ	FKU	Fri, Oct 10, 2014	37.05	37.12	36.80	36.92
592	NASDAQ	FKU	Thu, Oct 9, 2014	37.81	38.04	37.05	37.28
591	NASDAQ	FKU	Wed, Oct 8, 2014	37.71	38.43	37.52	38.21
590	NASDAQ	FKU	Tue, Oct 7, 2014	38.24	38.27	37.76	37.76
589	NASDAQ	FKU	Mon, Oct 6, 2014	38.20	38.50	38.20	38.31
588	NASDAQ	FKU	Fri, Oct 3, 2014	37.91	38.20	37.90	38.16
587	NASDAQ	FKU	Thu, Oct 2, 2014	38.11	38.14	37.75	38.12
586	NASDAQ	FKU	Wed, Oct 1, 2014	38.64	38.64	38.33	38.40
585	NASDAQ	FKU	Tue, Sep 30, 2014	38.90	38.97	38.73	38.93
584	NASDAQ	FKU	Mon, Sep 29, 2014	38.97	39.15	38.94	39.04
583	NASDAQ	FKU	Fri, Sep 26, 2014	39.09	39.23	38.95	39.17
582	NASDAQ	FKU	Thu, Sep 25, 2014	39.18	39.25	38.92	39.11
581	NASDAQ	FKU	Wed, Sep 24, 2014	39.47	39.59	39.25	39.53
580	NASDAQ	FKU	Tue, Sep 23, 2014	39.62	39.62	39.34	39.47
579	NASDAQ	FKU	Mon, Sep 22, 2014	40.41	40.41	40.19	40.35
578	NASDAQ	FKU	Fri, Sep 19, 2014	40.77	40.77	40.39	40.46
577	NASDAQ	FKU	Thu, Sep 18, 2014	40.24	40.39	40.24	40.39
576	NASDAQ	FKU	Wed, Sep 17, 2014	40.20	40.20	39.86	39.92
575	NASDAQ	FKU	Tue, Sep 16, 2014	39.53	39.98	39.51	39.80
574	NASDAQ	FKU	Mon, Sep 15, 2014	39.89	40.07	39.80	39.92
573	NASDAQ	FKU	Fri, Sep 12, 2014	39.83	39.98	39.66	39.91
572	NASDAQ	FKU	Thu, Sep 11, 2014	39.62	39.72	39.51	39.66
571	NASDAQ	FKU	Wed, Sep 10, 2014	39.77	39.90	39.61	39.84
570	NASDAQ	FKU	Tue, Sep 9, 2014	39.44	39.65	39.44	39.54
569	NASDAQ	FKU	Mon, Sep 8, 2014	39.88	39.88	39.48	39.56
568	NASDAQ	FKU	Fri, Sep 5, 2014	40.47	40.67	40.43	40.57
567	NASDAQ	FKU	Thu, Sep 4, 2014	41.02	41.02	40.68	40.73
566	NASDAQ	FKU	Wed, Sep 3, 2014	41.33	41.33	40.95	41.03
565	NASDAQ	FKU	Tue, Sep 2, 2014	40.78	41.03	40.70	40.85
564	NASDAQ	FKU	Fri, Aug 29, 2014	40.83	41.09	40.83	40.91
563	NASDAQ	FKU	Thu, Aug 28, 2014	40.89	41.07	40.89	41.07
562	NASDAQ	FKU	Wed, Aug 27, 2014	41.30	41.32	41.12	41.17
561	NASDAQ	FKU	Tue, Aug 26, 2014	41.39	41.39	41.20	41.22
560	NASDAQ	FKU	Mon, Aug 25, 2014	41.30	41.44	41.23	41.39
559	NASDAQ	FKU	Fri, Aug 22, 2014	40.77	41.03	40.71	40.88
558	NASDAQ	FKU	Thu, Aug 21, 2014	40.76	40.99	40.76	40.79
557	NASDAQ	FKU	Wed, Aug 20, 2014	40.86	40.92	40.65	40.88
556	NASDAQ	FKU	Tue, Aug 19, 2014	41.16	41.16	40.91	41.13
555	NASDAQ	FKU	Mon, Aug 18, 2014	40.53	41.22	40.53	41.16
554	NASDAQ	FKU	Fri, Aug 15, 2014	40.74	40.87	40.63	40.84
553	NASDAQ	FKU	Thu, Aug 14, 2014	40.62	40.81	40.62	40.81
552	NASDAQ	FKU	Wed, Aug 13, 2014	40.43	40.43	40.21	40.41
551	NASDAQ	FKU	Tue, Aug 12, 2014	40.42	40.46	40.09	40.42
550	NASDAQ	FKU	Mon, Aug 11, 2014	39.91	40.44	39.91	40.24
549	NASDAQ	FKU	Fri, Aug 8, 2014	39.84	39.94	39.49	39.80
548	NASDAQ	FKU	Thu, Aug 7, 2014	40.07	40.08	39.90	39.95
547	NASDAQ	FKU	Wed, Aug 6, 2014	39.79	40.17	39.79	39.83
546	NASDAQ	FKU	Tue, Aug 5, 2014	40.31	40.52	40.07	40.07
545	NASDAQ	FKU	Mon, Aug 4, 2014	40.24	40.73	40.15	40.56
544	NASDAQ	FKU	Fri, Aug 1, 2014	40.19	40.70	40.14	40.37
543	NASDAQ	FKU	Thu, Jul 31, 2014	40.68	41.01	40.68	40.75
542	NASDAQ	FKU	Wed, Jul 30, 2014	41.31	41.54	40.96	41.45
541	NASDAQ	FKU	Tue, Jul 29, 2014	41.75	41.80	41.34	41.42
540	NASDAQ	FKU	Mon, Jul 28, 2014	41.38	41.72	41.29	41.72
539	NASDAQ	FKU	Fri, Jul 25, 2014	41.77	41.93	41.50	41.60
538	NASDAQ	FKU	Thu, Jul 24, 2014	41.86	42.13	41.86	42.06
537	NASDAQ	FKU	Wed, Jul 23, 2014	42.48	42.48	41.91	41.91
536	NASDAQ	FKU	Tue, Jul 22, 2014	42.11	42.11	41.92	41.92
535	NASDAQ	FKU	Mon, Jul 21, 2014	41.27	41.83	41.27	41.83
534	NASDAQ	FKU	Fri, Jul 18, 2014	41.68	42.10	41.55	41.92
533	NASDAQ	FKU	Thu, Jul 17, 2014	41.90	41.94	41.33	41.63
532	NASDAQ	FKU	Wed, Jul 16, 2014	41.90	42.17	41.90	42.16
531	NASDAQ	FKU	Tue, Jul 15, 2014	41.71	41.87	41.32	41.85
530	NASDAQ	FKU	Mon, Jul 14, 2014	42.02	42.02	41.67	41.97
529	NASDAQ	FKU	Fri, Jul 11, 2014	41.70	41.83	41.47	41.83
528	NASDAQ	FKU	Thu, Jul 10, 2014	41.61	41.95	41.46	41.95
527	NASDAQ	FKU	Wed, Jul 9, 2014	42.18	42.40	41.91	42.40
526	NASDAQ	FKU	Tue, Jul 8, 2014	42.31	42.31	41.92	42.25
525	NASDAQ	FKU	Mon, Jul 7, 2014	42.96	43.19	42.91	43.19
524	NASDAQ	FKU	Thu, Jul 3, 2014	43.91	43.91	43.61	43.68
523	NASDAQ	FKU	Wed, Jul 2, 2014	43.09	43.38	43.09	43.32
522	NASDAQ	FKU	Tue, Jul 1, 2014	42.95	43.07	42.95	43.04
521	NASDAQ	FKU	Mon, Jun 30, 2014	42.02	42.57	42.02	42.22
520	NASDAQ	FKU	Fri, Jun 27, 2014	42.46	42.62	42.31	42.55
519	NASDAQ	FKU	Thu, Jun 26, 2014	42.57	42.62	42.22	42.62
518	NASDAQ	FKU	Wed, Jun 25, 2014	41.83	42.03	41.81	42.03
517	NASDAQ	FKU	Tue, Jun 24, 2014	42.39	42.39	41.90	41.90
516	NASDAQ	FKU	Mon, Jun 23, 2014	42.85	42.91	42.67	42.70
515	NASDAQ	FKU	Fri, Jun 20, 2014	43.02	43.02	42.82	42.82
514	NASDAQ	FKU	Thu, Jun 19, 2014	42.77	43.15	42.77	43.07
513	NASDAQ	FKU	Wed, Jun 18, 2014	42.49	42.94	42.30	42.94
512	NASDAQ	FKU	Tue, Jun 17, 2014	42.50	42.64	42.26	42.61
511	NASDAQ	FKU	Mon, Jun 16, 2014	42.87	42.87	42.60	42.87
510	NASDAQ	FKU	Fri, Jun 13, 2014	43.11	43.11	42.63	43.03
509	NASDAQ	FKU	Thu, Jun 12, 2014	43.73	43.73	43.26	43.30
508	NASDAQ	FKU	Wed, Jun 11, 2014	44.12	44.12	43.03	43.52
507	NASDAQ	FKU	Tue, Jun 10, 2014	43.88	43.90	43.45	43.68
506	NASDAQ	FKU	Mon, Jun 9, 2014	44.00	44.05	43.91	43.97
505	NASDAQ	FKU	Fri, Jun 6, 2014	43.75	44.12	43.50	44.12
504	NASDAQ	FKU	Thu, Jun 5, 2014	43.22	43.42	43.08	43.35
503	NASDAQ	FKU	Wed, Jun 4, 2014	43.05	43.15	43.05	43.15
502	NASDAQ	FKU	Tue, Jun 3, 2014	43.13	43.13	43.00	43.04
501	NASDAQ	FKU	Mon, Jun 2, 2014	43.31	43.49	43.14	43.36
500	NASDAQ	FKU	Fri, May 30, 2014	43.17	43.28	43.17	43.28
499	NASDAQ	FKU	Thu, May 29, 2014	43.07	43.08	43.00	43.06
498	NASDAQ	FKU	Wed, May 28, 2014	43.17	43.18	42.64	43.09
497	NASDAQ	FKU	Tue, May 27, 2014	42.69	42.98	42.69	42.76
496	NASDAQ	FKU	Fri, May 23, 2014	42.52	42.93	42.52	42.93
495	NASDAQ	FKU	Thu, May 22, 2014	42.99	43.01	42.57	42.59
494	NASDAQ	FKU	Wed, May 21, 2014	42.57	43.07	42.54	43.00
493	NASDAQ	FKU	Tue, May 20, 2014	42.49	42.58	42.09	42.51
492	NASDAQ	FKU	Mon, May 19, 2014	42.62	42.64	42.15	42.52
491	NASDAQ	FKU	Fri, May 16, 2014	42.32	42.47	42.29	42.47
490	NASDAQ	FKU	Thu, May 15, 2014	43.04	43.05	42.39	42.92
489	NASDAQ	FKU	Wed, May 14, 2014	43.03	43.66	43.03	43.41
488	NASDAQ	FKU	Tue, May 13, 2014	43.90	43.90	43.41	43.47
487	NASDAQ	FKU	Mon, May 12, 2014	44.24	44.24	43.47	43.93
486	NASDAQ	FKU	Fri, May 9, 2014	43.51	43.61	43.23	43.26
485	NASDAQ	FKU	Thu, May 8, 2014	44.00	44.15	43.82	43.88
484	NASDAQ	FKU	Wed, May 7, 2014	43.70	43.76	43.60	43.76
483	NASDAQ	FKU	Tue, May 6, 2014	43.79	43.80	43.60	43.80
482	NASDAQ	FKU	Mon, May 5, 2014	43.35	43.53	43.18	43.26
481	NASDAQ	FKU	Fri, May 2, 2014	43.61	43.67	43.10	43.37
480	NASDAQ	FKU	Thu, May 1, 2014	43.33	43.45	43.12	43.12
479	NASDAQ	FKU	Wed, Apr 30, 2014	43.31	43.54	42.96	43.44
478	NASDAQ	FKU	Tue, Apr 29, 2014	43.34	43.34	43.11	43.29
477	NASDAQ	FKU	Mon, Apr 28, 2014	43.00	43.05	42.50	42.84
476	NASDAQ	FKU	Fri, Apr 25, 2014	42.90	43.10	42.48	43.03
475	NASDAQ	FKU	Thu, Apr 24, 2014	43.23	43.23	42.99	43.07
474	NASDAQ	FKU	Wed, Apr 23, 2014	42.65	43.20	42.65	43.11
473	NASDAQ	FKU	Tue, Apr 22, 2014	43.30	43.44	43.02	43.19
472	NASDAQ	FKU	Mon, Apr 21, 2014	42.75	43.03	42.75	42.93
471	NASDAQ	FKU	Thu, Apr 17, 2014	42.26	42.82	42.26	42.78
470	NASDAQ	FKU	Wed, Apr 16, 2014	42.00	42.24	41.85	42.24
469	NASDAQ	FKU	Tue, Apr 15, 2014	41.22	41.54	41.11	41.25
468	NASDAQ	FKU	Mon, Apr 14, 2014	41.70	41.83	41.45	41.67
467	NASDAQ	FKU	Fri, Apr 11, 2014	42.04	42.13	42.04	42.09
466	NASDAQ	FKU	Thu, Apr 10, 2014	43.20	43.20	42.37	42.58
465	NASDAQ	FKU	Wed, Apr 9, 2014	43.17	43.39	42.81	43.39
464	NASDAQ	FKU	Tue, Apr 8, 2014	42.14	42.49	42.14	42.46
463	NASDAQ	FKU	Mon, Apr 7, 2014	43.17	43.20	42.63	42.92
462	NASDAQ	FKU	Fri, Apr 4, 2014	43.67	43.74	43.15	43.46
461	NASDAQ	FKU	Thu, Apr 3, 2014	43.36	43.38	43.18	43.18
460	NASDAQ	FKU	Wed, Apr 2, 2014	43.76	43.78	43.76	43.78
459	NASDAQ	FKU	Tue, Apr 1, 2014	43.44	43.51	43.36	43.49
458	NASDAQ	FKU	Mon, Mar 31, 2014	42.89	43.29	42.89	43.22
457	NASDAQ	FKU	Fri, Mar 28, 2014	42.92	43.09	42.83	42.88
456	NASDAQ	FKU	Thu, Mar 27, 2014	43.14	43.14	42.86	43.01
455	NASDAQ	FKU	Wed, Mar 26, 2014	43.17	43.31	42.85	43.12
454	NASDAQ	FKU	Tue, Mar 25, 2014	42.68	42.90	42.55	42.87
453	NASDAQ	FKU	Mon, Mar 24, 2014	42.34	42.68	42.26	42.62
452	NASDAQ	FKU	Fri, Mar 21, 2014	43.27	43.28	42.63	42.83
451	NASDAQ	FKU	Thu, Mar 20, 2014	43.10	43.21	43.10	43.16
450	NASDAQ	FKU	Wed, Mar 19, 2014	43.84	43.86	43.37	43.43
449	NASDAQ	FKU	Tue, Mar 18, 2014	43.88	44.03	43.78	44.03
448	NASDAQ	FKU	Mon, Mar 17, 2014	43.88	43.92	43.68	43.68
447	NASDAQ	FKU	Fri, Mar 14, 2014	43.28	43.49	43.16	43.33
446	NASDAQ	FKU	Thu, Mar 13, 2014	43.97	44.17	43.38	43.53
445	NASDAQ	FKU	Wed, Mar 12, 2014	44.40	44.51	44.10	44.10
444	NASDAQ	FKU	Tue, Mar 11, 2014	44.97	44.97	44.50	44.50
443	NASDAQ	FKU	Mon, Mar 10, 2014	44.80	44.89	44.68	44.89
442	NASDAQ	FKU	Fri, Mar 7, 2014	45.60	45.60	45.40	45.55
441	NASDAQ	FKU	Thu, Mar 6, 2014	45.94	46.02	45.86	45.90
440	NASDAQ	FKU	Wed, Mar 5, 2014	45.87	45.87	45.63	45.81
439	NASDAQ	FKU	Tue, Mar 4, 2014	45.96	45.96	45.50	45.81
438	NASDAQ	FKU	Mon, Mar 3, 2014	45.35	45.35	44.80	44.80
437	NASDAQ	FKU	Fri, Feb 28, 2014	45.94	46.11	45.81	45.90
436	NASDAQ	FKU	Thu, Feb 27, 2014	45.37	45.67	45.37	45.65
435	NASDAQ	FKU	Wed, Feb 26, 2014	45.77	45.77	45.17	45.17
434	NASDAQ	FKU	Tue, Feb 25, 2014	45.63	45.79	45.33	45.33
433	NASDAQ	FKU	Mon, Feb 24, 2014	45.36	45.80	45.36	45.65
432	NASDAQ	FKU	Fri, Feb 21, 2014	45.33	45.69	45.25	45.31
431	NASDAQ	FKU	Thu, Feb 20, 2014	45.04	45.45	45.04	45.37
430	NASDAQ	FKU	Wed, Feb 19, 2014	45.13	45.31	44.99	44.99
429	NASDAQ	FKU	Tue, Feb 18, 2014	45.14	45.15	45.03	45.12
428	NASDAQ	FKU	Fri, Feb 14, 2014	44.58	44.64	44.42	44.64
427	NASDAQ	FKU	Thu, Feb 13, 2014	44.05	44.25	43.59	44.21
426	NASDAQ	FKU	Wed, Feb 12, 2014	43.97	44.12	43.96	44.06
425	NASDAQ	FKU	Tue, Feb 11, 2014	43.25	43.74	43.19	43.73
424	NASDAQ	FKU	Mon, Feb 10, 2014	42.76	42.89	42.74	42.85
423	NASDAQ	FKU	Fri, Feb 7, 2014	42.56	42.93	42.50	42.93
422	NASDAQ	FKU	Thu, Feb 6, 2014	42.26	42.40	42.26	42.26
421	NASDAQ	FKU	Wed, Feb 5, 2014	41.53	41.73	41.37	41.73
420	NASDAQ	FKU	Tue, Feb 4, 2014	41.51	41.53	41.23	41.51
419	NASDAQ	FKU	Mon, Feb 3, 2014	41.57	41.70	40.84	41.02
418	NASDAQ	FKU	Fri, Jan 31, 2014	41.95	42.06	41.95	42.00
417	NASDAQ	FKU	Thu, Jan 30, 2014	41.77	42.46	41.77	42.36
416	NASDAQ	FKU	Wed, Jan 29, 2014	42.26	42.45	42.10	42.25
415	NASDAQ	FKU	Tue, Jan 28, 2014	42.53	42.62	42.43	42.61
414	NASDAQ	FKU	Mon, Jan 27, 2014	42.21	42.21	41.62	41.74
413	NASDAQ	FKU	Fri, Jan 24, 2014	42.80	42.80	42.38	42.40
412	NASDAQ	FKU	Thu, Jan 23, 2014	43.74	43.74	43.59	43.68
411	NASDAQ	FKU	Wed, Jan 22, 2014	43.92	44.10	43.92	44.04
410	NASDAQ	FKU	Tue, Jan 21, 2014	44.10	44.10	43.57	43.82
409	NASDAQ	FKU	Fri, Jan 17, 2014	43.32	43.32	43.26	43.31
408	NASDAQ	FKU	Thu, Jan 16, 2014	42.99	43.13	42.88	43.10
407	NASDAQ	FKU	Wed, Jan 15, 2014	43.28	43.47	43.14	43.17
406	NASDAQ	FKU	Tue, Jan 14, 2014	43.23	43.71	43.23	43.68
405	NASDAQ	FKU	Mon, Jan 13, 2014	43.50	43.50	43.10	43.10
404	NASDAQ	FKU	Fri, Jan 10, 2014	43.24	43.65	43.24	43.56
403	NASDAQ	FKU	Thu, Jan 9, 2014	43.05	43.05	42.75	43.00
402	NASDAQ	FKU	Wed, Jan 8, 2014	43.17	43.21	43.00	43.10
401	NASDAQ	FKU	Tue, Jan 7, 2014	43.21	43.21	42.90	43.00
400	NASDAQ	FKU	Mon, Jan 6, 2014	42.96	42.97	42.85	42.91
399	NASDAQ	FKU	Fri, Jan 3, 2014	42.83	42.91	42.82	42.83
398	NASDAQ	FKU	Thu, Jan 2, 2014	42.72	42.72	42.49	42.56
397	NASDAQ	FKU	Tue, Dec 31, 2013	43.16	43.22	42.74	43.18
396	NASDAQ	FKU	Mon, Dec 30, 2013	42.64	42.67	42.27	42.49
395	NASDAQ	FKU	Fri, Dec 27, 2013	43.51	43.51	42.36	42.59
394	NASDAQ	FKU	Thu, Dec 26, 2013	42.71	42.71	42.01	42.66
393	NASDAQ	FKU	Tue, Dec 24, 2013	42.25	42.30	42.18	42.18
392	NASDAQ	FKU	Mon, Dec 23, 2013	41.92	41.95	41.38	41.90
391	NASDAQ	FKU	Fri, Dec 20, 2013	40.87	41.52	40.87	41.42
390	NASDAQ	FKU	Thu, Dec 19, 2013	41.38	41.43	41.38	41.43
389	NASDAQ	FKU	Wed, Dec 18, 2013	40.79	41.46	40.59	40.73
388	NASDAQ	FKU	Tue, Dec 17, 2013	40.87	40.90	40.25	40.76
387	NASDAQ	FKU	Mon, Dec 16, 2013	40.87	40.91	40.55	40.87
386	NASDAQ	FKU	Fri, Dec 13, 2013	39.97	40.39	39.97	40.28
385	NASDAQ	FKU	Thu, Dec 12, 2013	40.63	40.63	40.27	40.32
384	NASDAQ	FKU	Wed, Dec 11, 2013	41.27	41.27	40.85	40.85
383	NASDAQ	FKU	Tue, Dec 10, 2013	41.28	41.28	41.13	41.25
382	NASDAQ	FKU	Mon, Dec 9, 2013	41.13	41.13	40.85	41.06
381	NASDAQ	FKU	Fri, Dec 6, 2013	40.75	40.90	40.75	40.88
380	NASDAQ	FKU	Thu, Dec 5, 2013	40.34	40.38	40.29	40.29
379	NASDAQ	FKU	Wed, Dec 4, 2013	40.43	40.43	40.21	40.28
378	NASDAQ	FKU	Tue, Dec 3, 2013	40.65	40.65	40.25	40.40
377	NASDAQ	FKU	Mon, Dec 2, 2013	41.05	41.05	40.70	40.90
376	NASDAQ	FKU	Fri, Nov 29, 2013	40.82	41.58	40.82	41.40
375	NASDAQ	FKU	Wed, Nov 27, 2013	40.90	40.97	40.87	40.97
374	NASDAQ	FKU	Tue, Nov 26, 2013	40.37	40.46	40.30	40.30
373	NASDAQ	FKU	Mon, Nov 25, 2013	40.42	40.42	40.29	40.34
372	NASDAQ	FKU	Fri, Nov 22, 2013	40.34	40.39	40.13	40.34
371	NASDAQ	FKU	Thu, Nov 21, 2013	40.14	40.30	40.12	40.30
370	NASDAQ	FKU	Wed, Nov 20, 2013	40.09	40.09	39.53	39.65
369	NASDAQ	FKU	Tue, Nov 19, 2013	40.21	40.26	40.09	40.14
368	NASDAQ	FKU	Mon, Nov 18, 2013	40.18	40.18	39.75	39.99
367	NASDAQ	FKU	Fri, Nov 15, 2013	40.08	40.08	40.08	40.08
366	NASDAQ	FKU	Thu, Nov 14, 2013	40.10	40.12	39.64	40.03
365	NASDAQ	FKU	Wed, Nov 13, 2013	39.72	39.80	39.72	39.75
364	NASDAQ	FKU	Tue, Nov 12, 2013	40.08	40.08	39.75	39.83
363	NASDAQ	FKU	Mon, Nov 11, 2013	40.22	40.27	40.18	40.21
362	NASDAQ	FKU	Fri, Nov 8, 2013	40.17	40.32	40.04	40.32
361	NASDAQ	FKU	Thu, Nov 7, 2013	40.67	40.74	40.10	40.13
360	NASDAQ	FKU	Wed, Nov 6, 2013	40.67	40.67	40.42	40.54
359	NASDAQ	FKU	Tue, Nov 5, 2013	40.34	40.40	40.14	40.40
358	NASDAQ	FKU	Mon, Nov 4, 2013	40.03	40.55	40.03	40.52
357	NASDAQ	FKU	Fri, Nov 1, 2013	40.42	40.44	40.40	40.44
356	NASDAQ	FKU	Thu, Oct 31, 2013	40.86	40.89	40.60	40.65
355	NASDAQ	FKU	Wed, Oct 30, 2013	41.08	41.09	40.91	40.92
354	NASDAQ	FKU	Tue, Oct 29, 2013	41.16	41.16	40.82	40.87
353	NASDAQ	FKU	Mon, Oct 28, 2013	41.08	41.08	40.80	40.80
352	NASDAQ	FKU	Fri, Oct 25, 2013	41.03	41.05	40.96	40.96
351	NASDAQ	FKU	Thu, Oct 24, 2013	41.35	41.35	41.10	41.10
350	NASDAQ	FKU	Wed, Oct 23, 2013	41.03	41.09	40.75	41.03
349	NASDAQ	FKU	Tue, Oct 22, 2013	41.04	41.24	40.88	41.24
348	NASDAQ	FKU	Mon, Oct 21, 2013	40.94	40.95	40.64	40.91
347	NASDAQ	FKU	Fri, Oct 18, 2013	40.71	40.80	40.53	40.74
346	NASDAQ	FKU	Thu, Oct 17, 2013	40.25	40.31	40.02	40.27
345	NASDAQ	FKU	Wed, Oct 16, 2013	39.48	39.60	39.48	39.50
344	NASDAQ	FKU	Tue, Oct 15, 2013	39.55	39.60	39.31	39.31
343	NASDAQ	FKU	Mon, Oct 14, 2013	39.25	39.25	39.22	39.22
342	NASDAQ	FKU	Fri, Oct 11, 2013	39.02	39.16	38.94	39.16
341	NASDAQ	FKU	Thu, Oct 10, 2013	38.71	38.85	38.61	38.85
340	NASDAQ	FKU	Wed, Oct 9, 2013	37.95	37.96	37.80	37.88
339	NASDAQ	FKU	Tue, Oct 8, 2013	38.38	38.38	38.19	38.19
338	NASDAQ	FKU	Mon, Oct 7, 2013	38.35	38.49	38.35	38.35
337	NASDAQ	FKU	Fri, Oct 4, 2013	38.90	38.90	38.61	38.61
336	NASDAQ	FKU	Thu, Oct 3, 2013	39.17	39.19	38.70	38.97
335	NASDAQ	FKU	Wed, Oct 2, 2013	39.16	39.29	39.16	39.29
334	NASDAQ	FKU	Tue, Oct 1, 2013	39.18	39.31	39.03	39.24
333	NASDAQ	FKU	Mon, Sep 30, 2013	38.94	39.08	38.82	39.02
332	NASDAQ	FKU	Fri, Sep 27, 2013	39.08	39.16	39.07	39.10
331	NASDAQ	FKU	Thu, Sep 26, 2013	39.08	39.09	39.07	39.08
330	NASDAQ	FKU	Wed, Sep 25, 2013	39.26	39.37	39.01	39.35
329	NASDAQ	FKU	Tue, Sep 24, 2013	39.11	39.24	38.77	39.19
328	NASDAQ	FKU	Mon, Sep 23, 2013	39.11	39.14	39.02	39.14
327	NASDAQ	FKU	Fri, Sep 20, 2013	39.48	39.48	38.99	39.27
326	NASDAQ	FKU	Thu, Sep 19, 2013	40.28	40.28	39.60	39.60
325	NASDAQ	FKU	Wed, Sep 18, 2013	38.89	39.95	38.88	39.93
324	NASDAQ	FKU	Tue, Sep 17, 2013	39.36	39.37	38.92	39.29
323	NASDAQ	FKU	Mon, Sep 16, 2013	39.44	39.66	39.44	39.55
322	NASDAQ	FKU	Fri, Sep 13, 2013	39.27	39.27	39.02	39.26
321	NASDAQ	FKU	Thu, Sep 12, 2013	39.06	39.16	38.79	38.93
320	NASDAQ	FKU	Wed, Sep 11, 2013	39.13	39.16	38.98	39.10
319	NASDAQ	FKU	Tue, Sep 10, 2013	39.10	39.12	39.04	39.12
318	NASDAQ	FKU	Mon, Sep 9, 2013	38.51	38.51	38.51	38.51
317	NASDAQ	FKU	Fri, Sep 6, 2013	37.94	37.94	37.94	37.94
316	NASDAQ	FKU	Thu, Sep 5, 2013	38.01	38.02	37.81	37.94
315	NASDAQ	FKU	Wed, Sep 4, 2013	37.07	37.91	37.07	37.81
314	NASDAQ	FKU	Tue, Sep 3, 2013	37.61	37.83	37.52	37.83
313	NASDAQ	FKU	Fri, Aug 30, 2013	37.08	37.08	36.97	36.97
312	NASDAQ	FKU	Thu, Aug 29, 2013	37.51	37.53	37.21	37.39
311	NASDAQ	FKU	Wed, Aug 28, 2013	36.61	37.27	36.51	37.21
310	NASDAQ	FKU	Tue, Aug 27, 2013	37.77	37.77	37.30	37.40
309	NASDAQ	FKU	Mon, Aug 26, 2013	37.72	38.15	37.72	37.84
308	NASDAQ	FKU	Fri, Aug 23, 2013	38.33	38.33	37.88	37.88
307	NASDAQ	FKU	Thu, Aug 22, 2013	37.91	37.99	36.62	37.25
306	NASDAQ	FKU	Wed, Aug 21, 2013	37.79	37.93	37.49	37.65
305	NASDAQ	FKU	Tue, Aug 20, 2013	37.99	37.99	37.54	37.57
304	NASDAQ	FKU	Mon, Aug 19, 2013	37.99	38.02	37.54	37.54
303	NASDAQ	FKU	Fri, Aug 16, 2013	37.76	37.76	37.75	37.75
302	NASDAQ	FKU	Thu, Aug 15, 2013	37.66	37.73	37.38	37.61
301	NASDAQ	FKU	Wed, Aug 14, 2013	38.54	38.62	38.51	38.58
300	NASDAQ	FKU	Tue, Aug 13, 2013	38.37	38.51	38.37	38.49
299	NASDAQ	FKU	Fri, Aug 9, 2013	38.61	38.69	38.61	38.68
298	NASDAQ	FKU	Thu, Aug 8, 2013	38.16	38.72	38.16	38.57
297	NASDAQ	FKU	Wed, Aug 7, 2013	38.03	38.27	37.90	37.96
296	NASDAQ	FKU	Tue, Aug 6, 2013	38.39	38.39	38.31	38.31
295	NASDAQ	FKU	Mon, Aug 5, 2013	38.61	38.61	38.45	38.60
294	NASDAQ	FKU	Fri, Aug 2, 2013	38.00	38.23	38.00	38.23
293	NASDAQ	FKU	Thu, Aug 1, 2013	37.96	38.10	37.82	37.87
292	NASDAQ	FKU	Wed, Jul 31, 2013	37.32	37.87	37.28	37.54
291	NASDAQ	FKU	Tue, Jul 30, 2013	37.26	37.43	37.26	37.38
290	NASDAQ	FKU	Mon, Jul 29, 2013	37.50	37.60	37.24	37.24
289	NASDAQ	FKU	Fri, Jul 26, 2013	37.59	37.59	37.24	37.39
288	NASDAQ	FKU	Thu, Jul 25, 2013	37.44	37.44	37.30	37.30
287	NASDAQ	FKU	Wed, Jul 24, 2013	37.52	37.74	37.52	37.54
286	NASDAQ	FKU	Tue, Jul 23, 2013	37.60	37.72	37.54	37.66
285	NASDAQ	FKU	Mon, Jul 22, 2013	37.82	37.82	37.53	37.71
284	NASDAQ	FKU	Fri, Jul 19, 2013	37.46	37.50	37.42	37.50
283	NASDAQ	FKU	Wed, Jul 17, 2013	36.66	37.00	36.59	36.89
282	NASDAQ	FKU	Tue, Jul 16, 2013	36.57	36.57	36.27	36.27
281	NASDAQ	FKU	Mon, Jul 15, 2013	36.66	36.74	36.66	36.74
280	NASDAQ	FKU	Fri, Jul 12, 2013	36.62	36.62	36.62	36.62
279	NASDAQ	FKU	Thu, Jul 11, 2013	36.47	36.58	36.47	36.58
278	NASDAQ	FKU	Wed, Jul 10, 2013	35.54	35.83	35.51	35.83
277	NASDAQ	FKU	Mon, Jul 8, 2013	35.60	35.60	35.47	35.47
276	NASDAQ	FKU	Fri, Jul 5, 2013	34.80	35.00	34.80	35.00
275	NASDAQ	FKU	Wed, Jul 3, 2013	34.88	34.88	34.73	34.80
274	NASDAQ	FKU	Tue, Jul 2, 2013	34.83	34.83	34.46	34.50
273	NASDAQ	FKU	Mon, Jul 1, 2013	34.89	35.21	34.85	34.85
272	NASDAQ	FKU	Fri, Jun 28, 2013	34.42	34.44	34.19	34.43
271	NASDAQ	FKU	Thu, Jun 27, 2013	34.34	34.68	34.34	34.45
270	NASDAQ	FKU	Wed, Jun 26, 2013	34.34	34.36	34.03	34.20
269	NASDAQ	FKU	Tue, Jun 25, 2013	33.81	34.05	33.81	34.05
268	NASDAQ	FKU	Mon, Jun 24, 2013	33.22	33.65	33.13	33.35
267	NASDAQ	FKU	Fri, Jun 21, 2013	34.02	34.37	33.91	34.37
266	NASDAQ	FKU	Thu, Jun 20, 2013	35.55	35.55	35.25	35.29
265	NASDAQ	FKU	Wed, Jun 19, 2013	36.57	36.80	36.43	36.52
264	NASDAQ	FKU	Tue, Jun 18, 2013	36.72	36.76	36.72	36.76
263	NASDAQ	FKU	Mon, Jun 17, 2013	36.45	36.58	36.45	36.58
262	NASDAQ	FKU	Fri, Jun 14, 2013	36.40	36.47	36.32	36.36
261	NASDAQ	FKU	Thu, Jun 13, 2013	35.90	36.07	35.69	36.07
260	NASDAQ	FKU	Wed, Jun 12, 2013	35.82	35.82	35.76	35.76
259	NASDAQ	FKU	Tue, Jun 11, 2013	35.75	35.93	35.65	35.92
258	NASDAQ	FKU	Mon, Jun 10, 2013	36.52	36.52	36.28	36.28
257	NASDAQ	FKU	Fri, Jun 7, 2013	36.26	36.28	36.22	36.28
256	NASDAQ	FKU	Wed, Jun 5, 2013	35.98	36.04	35.90	35.98
255	NASDAQ	FKU	Tue, Jun 4, 2013	36.60	36.61	36.29	36.35
254	NASDAQ	FKU	Mon, Jun 3, 2013	36.27	36.63	36.27	36.63
253	NASDAQ	FKU	Fri, May 31, 2013	36.58	36.58	36.04	36.04
252	NASDAQ	FKU	Thu, May 30, 2013	36.50	36.99	36.50	36.99
251	NASDAQ	FKU	Wed, May 29, 2013	36.64	36.64	36.34	36.47
250	NASDAQ	FKU	Tue, May 28, 2013	36.82	36.99	36.70	36.70
249	NASDAQ	FKU	Fri, May 24, 2013	36.28	36.28	36.28	36.28
248	NASDAQ	FKU	Thu, May 23, 2013	36.84	36.84	36.49	36.67
247	NASDAQ	FKU	Wed, May 22, 2013	37.70	37.70	36.97	37.07
246	NASDAQ	FKU	Tue, May 21, 2013	37.34	37.49	37.19	37.49
245	NASDAQ	FKU	Mon, May 20, 2013	37.26	37.43	37.14	37.33
244	NASDAQ	FKU	Fri, May 17, 2013	37.10	37.17	37.10	37.17
243	NASDAQ	FKU	Thu, May 16, 2013	36.96	37.27	36.89	37.10
242	NASDAQ	FKU	Wed, May 15, 2013	36.80	36.80	36.70	36.71
241	NASDAQ	FKU	Tue, May 14, 2013	36.48	36.49	36.41	36.48
240	NASDAQ	FKU	Mon, May 13, 2013	36.46	36.46	36.46	36.46
239	NASDAQ	FKU	Fri, May 10, 2013	36.48	36.59	36.48	36.59
238	NASDAQ	FKU	Thu, May 9, 2013	36.70	36.88	36.70	36.77
237	NASDAQ	FKU	Wed, May 8, 2013	36.70	36.79	36.61	36.66
236	NASDAQ	FKU	Tue, May 7, 2013	36.48	36.48	36.25	36.48
235	NASDAQ	FKU	Mon, May 6, 2013	36.52	36.70	36.52	36.56
234	NASDAQ	FKU	Fri, May 3, 2013	36.42	36.50	36.42	36.50
233	NASDAQ	FKU	Thu, May 2, 2013	35.60	35.96	35.60	35.90
232	NASDAQ	FKU	Wed, May 1, 2013	36.02	36.10	35.96	36.09
231	NASDAQ	FKU	Tue, Apr 30, 2013	35.74	35.77	35.65	35.77
230	NASDAQ	FKU	Mon, Apr 29, 2013	35.82	35.92	35.82	35.92
229	NASDAQ	FKU	Fri, Apr 26, 2013	35.63	35.63	35.63	35.63
228	NASDAQ	FKU	Thu, Apr 25, 2013	35.64	35.68	35.54	35.54
227	NASDAQ	FKU	Wed, Apr 24, 2013	34.92	35.09	34.89	35.03
226	NASDAQ	FKU	Tue, Apr 23, 2013	34.72	34.82	34.72	34.78
225	NASDAQ	FKU	Mon, Apr 22, 2013	34.13	34.13	34.13	34.13
224	NASDAQ	FKU	Fri, Apr 19, 2013	33.89	34.01	33.89	34.01
223	NASDAQ	FKU	Thu, Apr 18, 2013	34.32	34.32	33.64	33.94
222	NASDAQ	FKU	Wed, Apr 17, 2013	34.01	34.01	33.79	34.00
221	NASDAQ	FKU	Tue, Apr 16, 2013	34.33	34.62	34.24	34.43
220	NASDAQ	FKU	Mon, Apr 15, 2013	34.76	34.76	34.25	34.31
219	NASDAQ	FKU	Fri, Apr 12, 2013	35.08	35.16	35.08	35.16
218	NASDAQ	FKU	Thu, Apr 11, 2013	35.36	35.44	35.05	35.08
217	NASDAQ	FKU	Wed, Apr 10, 2013	34.74	35.01	34.71	35.01
216	NASDAQ	FKU	Tue, Apr 9, 2013	33.95	34.28	33.95	34.28
215	NASDAQ	FKU	Mon, Apr 8, 2013	33.91	33.96	33.91	33.96
214	NASDAQ	FKU	Fri, Apr 5, 2013	33.72	33.94	33.44	33.94
213	NASDAQ	FKU	Thu, Apr 4, 2013	34.13	34.57	34.13	34.40
212	NASDAQ	FKU	Wed, Apr 3, 2013	34.69	34.70	34.69	34.70
211	NASDAQ	FKU	Tue, Apr 2, 2013	34.96	34.96	34.66	34.75
210	NASDAQ	FKU	Mon, Apr 1, 2013	34.91	34.91	34.77	34.77
209	NASDAQ	FKU	Thu, Mar 28, 2013	34.73	34.86	34.54	34.86
208	NASDAQ	FKU	Wed, Mar 27, 2013	34.26	34.52	34.21	34.52
207	NASDAQ	FKU	Tue, Mar 26, 2013	34.72	34.78	34.66	34.78
206	NASDAQ	FKU	Mon, Mar 25, 2013	34.45	34.48	34.35	34.42
205	NASDAQ	FKU	Fri, Mar 22, 2013	34.89	34.99	34.75	34.84
204	NASDAQ	FKU	Thu, Mar 21, 2013	34.64	34.80	34.52	34.63
203	NASDAQ	FKU	Wed, Mar 20, 2013	34.97	35.00	34.74	34.74
202	NASDAQ	FKU	Tue, Mar 19, 2013	34.80	34.96	34.51	34.57
201	NASDAQ	FKU	Mon, Mar 18, 2013	34.74	34.86	34.74	34.86
200	NASDAQ	FKU	Fri, Mar 15, 2013	35.17	35.17	34.72	34.77
199	NASDAQ	FKU	Thu, Mar 14, 2013	34.42	34.98	34.42	34.94
198	NASDAQ	FKU	Wed, Mar 13, 2013	34.24	34.49	34.22	34.46
197	NASDAQ	FKU	Tue, Mar 12, 2013	34.30	34.42	34.23	34.23
196	NASDAQ	FKU	Fri, Mar 8, 2013	34.37	34.38	34.30	34.37
195	NASDAQ	FKU	Thu, Mar 7, 2013	34.56	34.58	34.36	34.51
194	NASDAQ	FKU	Wed, Mar 6, 2013	34.52	34.61	34.52	34.59
193	NASDAQ	FKU	Tue, Mar 5, 2013	34.56	34.65	34.53	34.55
192	NASDAQ	FKU	Mon, Mar 4, 2013	33.80	34.10	33.80	34.10
191	NASDAQ	FKU	Fri, Mar 1, 2013	34.05	34.10	33.76	34.00
190	NASDAQ	FKU	Thu, Feb 28, 2013	34.23	34.42	34.23	34.30
189	NASDAQ	FKU	Wed, Feb 27, 2013	33.82	34.15	33.82	34.15
188	NASDAQ	FKU	Tue, Feb 26, 2013	33.91	33.91	33.79	33.79
187	NASDAQ	FKU	Mon, Feb 25, 2013	34.35	34.35	33.64	33.92
186	NASDAQ	FKU	Fri, Feb 22, 2013	34.45	34.54	34.42	34.44
185	NASDAQ	FKU	Thu, Feb 21, 2013	34.29	34.32	34.03	34.24
184	NASDAQ	FKU	Wed, Feb 20, 2013	35.07	35.23	34.48	34.63
183	NASDAQ	FKU	Tue, Feb 19, 2013	35.35	35.35	34.98	35.07
182	NASDAQ	FKU	Fri, Feb 15, 2013	34.98	35.00	34.76	34.76
181	NASDAQ	FKU	Thu, Feb 14, 2013	34.75	34.83	34.75	34.83
180	NASDAQ	FKU	Wed, Feb 13, 2013	35.17	35.17	35.00	35.05
179	NASDAQ	FKU	Tue, Feb 12, 2013	35.04	35.06	34.99	34.99
178	NASDAQ	FKU	Mon, Feb 11, 2013	34.69	34.69	34.65	34.66
177	NASDAQ	FKU	Fri, Feb 8, 2013	34.99	35.30	34.86	35.05
176	NASDAQ	FKU	Thu, Feb 7, 2013	34.87	34.98	34.53	34.76
175	NASDAQ	FKU	Wed, Feb 6, 2013	34.61	34.80	34.61	34.80
174	NASDAQ	FKU	Tue, Feb 5, 2013	34.61	34.66	34.39	34.56
173	NASDAQ	FKU	Mon, Feb 4, 2013	34.63	34.69	34.39	34.61
172	NASDAQ	FKU	Fri, Feb 1, 2013	34.78	34.95	34.78	34.89
171	NASDAQ	FKU	Thu, Jan 31, 2013	34.62	34.68	34.45	34.49
170	NASDAQ	FKU	Wed, Jan 30, 2013	34.33	34.61	34.33	34.50
169	NASDAQ	FKU	Tue, Jan 29, 2013	34.59	34.59	34.50	34.50
168	NASDAQ	FKU	Mon, Jan 28, 2013	34.48	34.54	34.40	34.54
167	NASDAQ	FKU	Fri, Jan 25, 2013	34.66	34.77	34.63	34.70
166	NASDAQ	FKU	Thu, Jan 24, 2013	34.48	34.50	34.39	34.39
165	NASDAQ	FKU	Wed, Jan 23, 2013	34.14	34.14	34.11	34.11
164	NASDAQ	FKU	Tue, Jan 22, 2013	34.26	34.43	34.26	34.37
163	NASDAQ	FKU	Fri, Jan 18, 2013	34.39	34.50	34.22	34.41
162	NASDAQ	FKU	Thu, Jan 17, 2013	34.33	34.43	34.33	34.43
161	NASDAQ	FKU	Wed, Jan 16, 2013	34.23	34.23	34.23	34.23
160	NASDAQ	FKU	Tue, Jan 15, 2013	34.46	34.54	34.45	34.45
159	NASDAQ	FKU	Mon, Jan 14, 2013	34.44	34.67	34.44	34.66
158	NASDAQ	FKU	Fri, Jan 11, 2013	34.40	34.83	34.40	34.75
157	NASDAQ	FKU	Thu, Jan 10, 2013	34.41	34.63	34.41	34.62
156	NASDAQ	FKU	Wed, Jan 9, 2013	34.11	34.33	34.09	34.09
155	NASDAQ	FKU	Tue, Jan 8, 2013	34.06	34.09	33.90	33.90
154	NASDAQ	FKU	Mon, Jan 7, 2013	34.13	34.33	34.13	34.33
153	NASDAQ	FKU	Fri, Jan 4, 2013	34.10	34.37	34.08	34.34
152	NASDAQ	FKU	Thu, Jan 3, 2013	34.12	34.12	34.12	34.12
151	NASDAQ	FKU	Wed, Jan 2, 2013	34.70	34.75	34.32	34.35
150	NASDAQ	FKU	Mon, Dec 31, 2012	33.64	33.90	33.64	33.90
149	NASDAQ	FKU	Fri, Dec 28, 2012	33.43	33.78	33.41	33.78
148	NASDAQ	FKU	Thu, Dec 27, 2012	33.70	33.83	33.44	33.60
147	NASDAQ	FKU	Fri, Dec 21, 2012	33.82	33.86	33.78	33.86
146	NASDAQ	FKU	Thu, Dec 20, 2012	34.35	34.45	34.29	34.45
145	NASDAQ	FKU	Wed, Dec 19, 2012	34.21	34.26	34.15	34.20
144	NASDAQ	FKU	Tue, Dec 18, 2012	34.05	34.28	34.05	34.05
143	NASDAQ	FKU	Mon, Dec 17, 2012	33.86	33.86	33.86	33.86
142	NASDAQ	FKU	Fri, Dec 14, 2012	33.40	33.77	33.40	33.63
141	NASDAQ	FKU	Wed, Dec 12, 2012	33.72	33.72	33.56	33.56
140	NASDAQ	FKU	Tue, Dec 11, 2012	33.72	33.72	33.52	33.54
139	NASDAQ	FKU	Mon, Dec 10, 2012	33.27	33.27	33.27	33.27
138	NASDAQ	FKU	Fri, Dec 7, 2012	33.04	33.17	33.04	33.17
137	NASDAQ	FKU	Thu, Dec 6, 2012	33.15	33.25	33.15	33.25
136	NASDAQ	FKU	Mon, Dec 3, 2012	33.15	33.40	32.75	32.75
135	NASDAQ	FKU	Fri, Nov 30, 2012	32.98	32.98	32.93	32.93
134	NASDAQ	FKU	Thu, Nov 29, 2012	32.91	32.91	32.89	32.91
133	NASDAQ	FKU	Wed, Nov 28, 2012	32.41	32.47	32.41	32.47
132	NASDAQ	FKU	Tue, Nov 27, 2012	32.73	32.73	32.35	32.37
131	NASDAQ	FKU	Mon, Nov 26, 2012	32.66	32.66	32.65	32.65
130	NASDAQ	FKU	Fri, Nov 23, 2012	32.66	32.83	32.66	32.83
129	NASDAQ	FKU	Wed, Nov 21, 2012	32.29	32.29	32.29	32.29
128	NASDAQ	FKU	Mon, Nov 19, 2012	32.00	32.00	32.00	32.00
127	NASDAQ	FKU	Fri, Nov 16, 2012	31.56	31.56	31.56	31.56
126	NASDAQ	FKU	Thu, Nov 15, 2012	31.75	31.75	31.75	31.75
125	NASDAQ	FKU	Wed, Nov 14, 2012	32.00	32.00	31.80	31.80
124	NASDAQ	FKU	Fri, Nov 9, 2012	32.16	32.16	32.04	32.04
123	NASDAQ	FKU	Thu, Nov 8, 2012	32.51	32.51	32.28	32.28
122	NASDAQ	FKU	Wed, Nov 7, 2012	32.60	32.67	32.56	32.56
121	NASDAQ	FKU	Fri, Nov 2, 2012	32.90	32.99	32.85	32.85
120	NASDAQ	FKU	Thu, Nov 1, 2012	33.09	33.09	33.04	33.04
119	NASDAQ	FKU	Fri, Oct 26, 2012	32.57	32.57	32.57	32.57
118	NASDAQ	FKU	Thu, Oct 25, 2012	32.62	32.62	32.62	32.62
117	NASDAQ	FKU	Wed, Oct 24, 2012	32.19	32.20	32.03	32.09
116	NASDAQ	FKU	Fri, Oct 19, 2012	32.78	32.78	32.55	32.55
115	NASDAQ	FKU	Wed, Oct 17, 2012	32.80	32.80	32.80	32.80
114	NASDAQ	FKU	Tue, Oct 16, 2012	32.72	32.72	32.72	32.72
113	NASDAQ	FKU	Mon, Oct 15, 2012	32.23	32.27	32.23	32.27
112	NASDAQ	FKU	Fri, Oct 12, 2012	32.51	33.40	32.14	32.31
111	NASDAQ	FKU	Thu, Oct 11, 2012	32.11	32.44	32.11	32.42
110	NASDAQ	FKU	Wed, Oct 10, 2012	31.91	31.98	31.91	31.98
109	NASDAQ	FKU	Mon, Oct 8, 2012	32.10	32.10	32.10	32.10
108	NASDAQ	FKU	Fri, Oct 5, 2012	32.54	33.43	32.50	32.50
107	NASDAQ	FKU	Thu, Oct 4, 2012	32.16	32.16	32.09	32.09
106	NASDAQ	FKU	Fri, Sep 28, 2012	31.53	31.53	31.53	31.53
105	NASDAQ	FKU	Thu, Sep 27, 2012	31.98	32.02	31.98	32.02
104	NASDAQ	FKU	Fri, Sep 21, 2012	32.56	32.56	32.37	32.39
103	NASDAQ	FKU	Fri, Sep 14, 2012	32.89	32.89	32.74	32.74
102	NASDAQ	FKU	Thu, Sep 13, 2012	31.87	31.87	31.87	31.87
101	NASDAQ	FKU	Wed, Sep 12, 2012	31.71	31.81	31.71	31.76
100	NASDAQ	FKU	Mon, Sep 10, 2012	31.82	31.82	31.81	31.82
99	NASDAQ	FKU	Thu, Sep 6, 2012	31.33	31.40	31.31	31.40
98	NASDAQ	FKU	Wed, Sep 5, 2012	30.67	30.72	30.67	30.72
97	NASDAQ	FKU	Tue, Sep 4, 2012	30.52	30.52	30.52	30.52
96	NASDAQ	FKU	Fri, Aug 31, 2012	30.47	30.47	30.43	30.47
95	NASDAQ	FKU	Thu, Aug 30, 2012	30.12	30.18	30.12	30.17
94	NASDAQ	FKU	Wed, Aug 29, 2012	30.44	30.44	30.41	30.41
93	NASDAQ	FKU	Mon, Aug 27, 2012	30.53	30.53	30.53	30.53
92	NASDAQ	FKU	Fri, Aug 24, 2012	30.41	30.41	30.41	30.41
91	NASDAQ	FKU	Wed, Aug 22, 2012	30.67	30.77	30.67	30.68
90	NASDAQ	FKU	Tue, Aug 21, 2012	30.74	30.81	30.74	30.79
89	NASDAQ	FKU	Mon, Aug 20, 2012	30.77	30.79	30.77	30.79
88	NASDAQ	FKU	Fri, Aug 17, 2012	30.63	30.63	30.59	30.59
87	NASDAQ	FKU	Thu, Aug 16, 2012	30.67	30.67	30.67	30.67
86	NASDAQ	FKU	Mon, Aug 13, 2012	30.27	30.27	30.13	30.19
85	NASDAQ	FKU	Fri, Aug 10, 2012	30.38	30.38	30.38	30.38
84	NASDAQ	FKU	Wed, Aug 8, 2012	30.00	30.19	30.00	30.19
83	NASDAQ	FKU	Tue, Aug 7, 2012	30.00	30.00	30.00	30.00
82	NASDAQ	FKU	Fri, Aug 3, 2012	29.51	29.83	29.51	29.83
81	NASDAQ	FKU	Thu, Aug 2, 2012	29.76	29.76	28.58	28.64
80	NASDAQ	FKU	Wed, Aug 1, 2012	29.68	29.69	29.68	29.69
79	NASDAQ	FKU	Mon, Jul 30, 2012	29.70	29.88	29.69	29.86
78	NASDAQ	FKU	Fri, Jul 27, 2012	29.41	29.41	29.41	29.41
77	NASDAQ	FKU	Thu, Jul 26, 2012	29.08	29.25	29.08	29.25
76	NASDAQ	FKU	Wed, Jul 25, 2012	28.30	28.48	28.30	28.39
75	NASDAQ	FKU	Mon, Jul 23, 2012	28.36	28.41	28.36	28.41
74	NASDAQ	FKU	Fri, Jul 20, 2012	29.42	29.42	29.31	29.31
73	NASDAQ	FKU	Thu, Jul 12, 2012	28.74	28.78	28.74	28.78
72	NASDAQ	FKU	Wed, Jul 11, 2012	29.06	29.06	29.02	29.02
71	NASDAQ	FKU	Tue, Jul 10, 2012	29.15	29.15	29.15	29.15
70	NASDAQ	FKU	Mon, Jul 9, 2012	29.07	29.07	29.07	29.07
69	NASDAQ	FKU	Fri, Jul 6, 2012	29.18	29.18	29.18	29.18
68	NASDAQ	FKU	Thu, Jul 5, 2012	29.32	29.35	29.17	29.32
67	NASDAQ	FKU	Mon, Jul 2, 2012	29.44	29.55	28.77	29.17
66	NASDAQ	FKU	Fri, Jun 29, 2012	29.43	29.43	29.02	29.11
65	NASDAQ	FKU	Thu, Jun 28, 2012	28.03	28.57	27.77	28.32
64	NASDAQ	FKU	Wed, Jun 27, 2012	28.20	28.36	28.10	28.36
63	NASDAQ	FKU	Tue, Jun 26, 2012	28.20	28.38	27.98	28.33
62	NASDAQ	FKU	Mon, Jun 25, 2012	27.96	28.18	27.88	28.04
61	NASDAQ	FKU	Fri, Jun 22, 2012	28.58	28.62	28.45	28.60
60	NASDAQ	FKU	Thu, Jun 21, 2012	29.23	29.35	28.62	28.62
59	NASDAQ	FKU	Wed, Jun 20, 2012	29.65	29.97	29.46	29.70
58	NASDAQ	FKU	Tue, Jun 19, 2012	29.14	29.43	29.09	29.36
57	NASDAQ	FKU	Mon, Jun 18, 2012	28.73	28.96	28.68	28.81
56	NASDAQ	FKU	Fri, Jun 15, 2012	28.63	28.95	28.50	28.75
55	NASDAQ	FKU	Thu, Jun 14, 2012	28.15	28.47	28.05	28.43
54	NASDAQ	FKU	Wed, Jun 13, 2012	28.18	28.48	28.08	28.10
53	NASDAQ	FKU	Tue, Jun 12, 2012	28.44	28.62	28.15	28.62
52	NASDAQ	FKU	Mon, Jun 11, 2012	28.69	28.69	28.28	28.36
51	NASDAQ	FKU	Fri, Jun 8, 2012	28.15	28.50	28.14	28.46
50	NASDAQ	FKU	Thu, Jun 7, 2012	28.89	29.35	28.67	28.67
49	NASDAQ	FKU	Wed, Jun 6, 2012	27.82	28.30	27.78	28.29
48	NASDAQ	FKU	Tue, Jun 5, 2012	27.37	27.45	27.23	27.34
47	NASDAQ	FKU	Mon, Jun 4, 2012	27.38	27.41	27.08	27.36
46	NASDAQ	FKU	Thu, May 31, 2012	27.80	27.88	27.80	27.88
45	NASDAQ	FKU	Wed, May 30, 2012	28.12	28.12	27.70	27.70
44	NASDAQ	FKU	Fri, May 25, 2012	28.40	28.40	28.22	28.23
43	NASDAQ	FKU	Fri, May 18, 2012	28.47	28.53	28.12	28.24
42	NASDAQ	FKU	Thu, May 17, 2012	29.97	29.97	28.78	28.78
41	NASDAQ	FKU	Mon, May 14, 2012	29.85	29.85	29.85	29.85
40	NASDAQ	FKU	Fri, May 11, 2012	30.44	30.60	30.23	30.36
39	NASDAQ	FKU	Thu, May 10, 2012	30.30	30.30	30.30	30.30
38	NASDAQ	FKU	Wed, May 9, 2012	30.00	30.00	29.72	29.93
37	NASDAQ	FKU	Mon, May 7, 2012	30.91	30.91	30.91	30.91
36	NASDAQ	FKU	Fri, May 4, 2012	30.67	30.85	30.61	30.68
35	NASDAQ	FKU	Thu, May 3, 2012	31.64	31.64	31.50	31.50
34	NASDAQ	FKU	Mon, Apr 30, 2012	31.40	31.49	31.40	31.49
33	NASDAQ	FKU	Fri, Apr 27, 2012	31.84	31.84	31.83	31.84
32	NASDAQ	FKU	Thu, Apr 26, 2012	31.80	31.80	31.70	31.70
31	NASDAQ	FKU	Wed, Apr 25, 2012	31.25	31.25	31.25	31.25
30	NASDAQ	FKU	Mon, Apr 23, 2012	30.76	30.79	30.76	30.79
29	NASDAQ	FKU	Fri, Apr 20, 2012	31.35	31.39	31.35	31.39
28	NASDAQ	FKU	Thu, Apr 19, 2012	30.89	31.06	30.89	31.06
27	NASDAQ	FKU	Wed, Apr 18, 2012	30.97	30.99	30.95	30.95
26	NASDAQ	FKU	Mon, Apr 16, 2012	30.35	30.35	30.34	30.34
25	NASDAQ	FKU	Fri, Apr 13, 2012	30.14	30.24	30.05	30.16
24	NASDAQ	FKU	Thu, Apr 12, 2012	30.75	30.86	30.75	30.86
23	NASDAQ	FKU	Wed, Apr 11, 2012	30.14	30.14	30.14	30.14
22	NASDAQ	FKU	Tue, Apr 10, 2012	29.65	29.65	29.60	29.60
21	NASDAQ	FKU	Mon, Apr 9, 2012	30.36	33.85	30.28	30.39
20	NASDAQ	FKU	Thu, Apr 5, 2012	30.45	30.53	30.39	30.43
19	NASDAQ	FKU	Tue, Apr 3, 2012	31.55	31.55	31.55	31.55
18	NASDAQ	FKU	Fri, Mar 30, 2012	30.84	30.84	30.84	30.84
17	NASDAQ	FKU	Thu, Mar 29, 2012	30.90	30.90	30.17	30.17
16	NASDAQ	FKU	Wed, Mar 28, 2012	31.24	31.24	31.24	31.24
15	NASDAQ	FKU	Tue, Mar 27, 2012	31.33	31.39	31.11	31.11
14	NASDAQ	FKU	Fri, Mar 23, 2012	31.31	31.33	31.31	31.33
13	NASDAQ	FKU	Thu, Mar 22, 2012	31.35	31.35	31.03	31.03
12	NASDAQ	FKU	Wed, Mar 21, 2012	31.46	31.50	31.46	31.50
11	NASDAQ	FKU	Tue, Mar 20, 2012	31.95	31.95	31.95	31.95
10	NASDAQ	FKU	Fri, Mar 16, 2012	32.00	32.00	32.00	32.00
9	NASDAQ	FKU	Thu, Mar 15, 2012	31.49	31.55	31.49	31.55
8	NASDAQ	FKU	Thu, Mar 8, 2012	31.01	31.01	31.01	31.01
7	NASDAQ	FKU	Wed, Mar 7, 2012	29.97	29.97	29.97	29.97
6	NASDAQ	FKU	Tue, Mar 6, 2012	29.96	29.96	29.96	29.96
5	NASDAQ	FKU	Fri, Mar 2, 2012	31.13	31.37	31.13	31.37
4	NASDAQ	FKU	Thu, Mar 1, 2012	31.62	31.69	31.55	31.69
3	NASDAQ	FKU	Wed, Feb 29, 2012	31.53	31.60	31.53	31.60
2	NASDAQ	FKU	Tue, Feb 28, 2012	31.29	31.29	31.29	31.29
1	NASDAQ	FKU	Mon, Feb 27, 2012	31.14	31.14	31.14	31.14
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust United Kingdom AlphaDEX Fund NASDAQ:FKU 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