Full House Resorts Inc NASDAQ:FLL Historical Prices

Below are the 7163 trading days of historical prices for FLL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7163	NASDAQ	FLL	Fri, Mar 8, 2024	5.20	5.34	5.08	5.20
7162	NASDAQ	FLL	Thu, Mar 7, 2024	5.24	5.24	4.95	5.12
7161	NASDAQ	FLL	Wed, Mar 6, 2024	4.98	5.33	4.76	5.14
7160	NASDAQ	FLL	Tue, Mar 5, 2024	5.04	5.16	4.85	4.89
7159	NASDAQ	FLL	Mon, Mar 4, 2024	5.46	5.46	5.05	5.12
7158	NASDAQ	FLL	Fri, Mar 1, 2024	5.14	5.44	5.02	5.35
7157	NASDAQ	FLL	Thu, Feb 29, 2024	5.22	5.26	5.01	5.13
7156	NASDAQ	FLL	Wed, Feb 28, 2024	5.04	5.07	4.95	5.05
7155	NASDAQ	FLL	Tue, Feb 27, 2024	4.94	5.18	4.94	5.14
7154	NASDAQ	FLL	Mon, Feb 26, 2024	4.79	4.98	4.73	4.90
7153	NASDAQ	FLL	Fri, Feb 23, 2024	4.80	4.90	4.74	4.84
7152	NASDAQ	FLL	Thu, Feb 22, 2024	4.72	4.88	4.65	4.76
7151	NASDAQ	FLL	Wed, Feb 21, 2024	4.63	4.84	4.55	4.73
7150	NASDAQ	FLL	Tue, Feb 20, 2024	4.88	4.88	4.60	4.63
7149	NASDAQ	FLL	Fri, Feb 16, 2024	5.09	5.14	4.92	4.96
7148	NASDAQ	FLL	Thu, Feb 15, 2024	5.11	5.23	5.00	5.14
7147	NASDAQ	FLL	Wed, Feb 14, 2024	5.09	5.16	4.92	5.08
7146	NASDAQ	FLL	Tue, Feb 13, 2024	5.28	5.36	4.95	4.99
7145	NASDAQ	FLL	Mon, Feb 12, 2024	5.35	5.67	5.35	5.53
7144	NASDAQ	FLL	Fri, Feb 9, 2024	5.06	5.38	4.87	5.29
7143	NASDAQ	FLL	Thu, Feb 8, 2024	4.73	5.06	4.58	5.04
7142	NASDAQ	FLL	Wed, Feb 7, 2024	4.76	4.79	4.65	4.71
7141	NASDAQ	FLL	Tue, Feb 6, 2024	4.51	4.77	4.51	4.74
7140	NASDAQ	FLL	Mon, Feb 5, 2024	4.61	4.61	4.42	4.54
7139	NASDAQ	FLL	Fri, Feb 2, 2024	4.65	4.73	4.59	4.62
7138	NASDAQ	FLL	Thu, Feb 1, 2024	4.73	4.79	4.55	4.70
7137	NASDAQ	FLL	Wed, Jan 31, 2024	4.78	4.89	4.71	4.72
7136	NASDAQ	FLL	Tue, Jan 30, 2024	4.95	4.95	4.78	4.81
7135	NASDAQ	FLL	Mon, Jan 29, 2024	4.91	4.99	4.83	4.97
7134	NASDAQ	FLL	Fri, Jan 26, 2024	4.93	4.98	4.85	4.87
7133	NASDAQ	FLL	Thu, Jan 25, 2024	4.81	4.91	4.60	4.90
7132	NASDAQ	FLL	Wed, Jan 24, 2024	4.93	4.93	4.65	4.67
7131	NASDAQ	FLL	Tue, Jan 23, 2024	4.93	4.93	4.76	4.89
7130	NASDAQ	FLL	Mon, Jan 22, 2024	4.78	4.86	4.63	4.81
7129	NASDAQ	FLL	Fri, Jan 19, 2024	4.73	4.80	4.56	4.70
7128	NASDAQ	FLL	Thu, Jan 18, 2024	4.62	4.72	4.56	4.70
7127	NASDAQ	FLL	Wed, Jan 17, 2024	4.61	4.78	4.55	4.63
7126	NASDAQ	FLL	Tue, Jan 16, 2024	4.75	4.77	4.59	4.68
7125	NASDAQ	FLL	Fri, Jan 12, 2024	4.96	4.96	4.75	4.85
7124	NASDAQ	FLL	Thu, Jan 11, 2024	4.90	4.90	4.65	4.85
7123	NASDAQ	FLL	Wed, Jan 10, 2024	4.93	4.97	4.85	4.91
7122	NASDAQ	FLL	Tue, Jan 9, 2024	4.95	5.01	4.88	4.94
7121	NASDAQ	FLL	Mon, Jan 8, 2024	4.91	5.14	4.91	5.07
7120	NASDAQ	FLL	Fri, Jan 5, 2024	4.90	5.25	4.90	4.94
7119	NASDAQ	FLL	Thu, Jan 4, 2024	4.96	5.05	4.91	4.96
7118	NASDAQ	FLL	Wed, Jan 3, 2024	5.09	5.33	4.82	4.91
7117	NASDAQ	FLL	Tue, Jan 2, 2024	5.30	5.45	5.10	5.15
7116	NASDAQ	FLL	Fri, Dec 29, 2023	5.39	5.48	5.33	5.37
7115	NASDAQ	FLL	Thu, Dec 28, 2023	5.72	5.83	5.43	5.46
7114	NASDAQ	FLL	Wed, Dec 27, 2023	5.80	5.84	5.60	5.72
7113	NASDAQ	FLL	Tue, Dec 26, 2023	5.48	5.98	5.48	5.82
7112	NASDAQ	FLL	Fri, Dec 22, 2023	5.28	5.46	5.27	5.43
7111	NASDAQ	FLL	Thu, Dec 21, 2023	5.18	5.37	5.18	5.29
7110	NASDAQ	FLL	Wed, Dec 20, 2023	5.64	5.71	5.13	5.15
7109	NASDAQ	FLL	Tue, Dec 19, 2023	5.58	5.75	5.55	5.60
7108	NASDAQ	FLL	Mon, Dec 18, 2023	5.37	5.57	5.34	5.50
7107	NASDAQ	FLL	Fri, Dec 15, 2023	5.66	5.66	5.34	5.39
7106	NASDAQ	FLL	Thu, Dec 14, 2023	5.65	5.89	5.54	5.61
7105	NASDAQ	FLL	Wed, Dec 13, 2023	5.04	5.52	4.96	5.49
7104	NASDAQ	FLL	Tue, Dec 12, 2023	5.05	5.05	4.79	5.00
7103	NASDAQ	FLL	Mon, Dec 11, 2023	5.05	5.15	5.00	5.10
7102	NASDAQ	FLL	Fri, Dec 8, 2023	5.06	5.15	4.92	5.04
7101	NASDAQ	FLL	Thu, Dec 7, 2023	5.19	5.19	5.02	5.08
7100	NASDAQ	FLL	Wed, Dec 6, 2023	5.18	5.23	5.09	5.15
7099	NASDAQ	FLL	Tue, Dec 5, 2023	5.25	5.26	5.07	5.09
7098	NASDAQ	FLL	Mon, Dec 4, 2023	5.25	5.49	5.22	5.35
7097	NASDAQ	FLL	Fri, Dec 1, 2023	5.01	5.35	4.99	5.32
7096	NASDAQ	FLL	Thu, Nov 30, 2023	5.10	5.16	4.96	5.02
7095	NASDAQ	FLL	Wed, Nov 29, 2023	5.16	5.28	5.04	5.07
7094	NASDAQ	FLL	Tue, Nov 28, 2023	5.24	5.25	5.01	5.14
7093	NASDAQ	FLL	Mon, Nov 27, 2023	5.27	5.40	5.15	5.23
7092	NASDAQ	FLL	Fri, Nov 24, 2023	5.32	5.41	5.19	5.35
7091	NASDAQ	FLL	Wed, Nov 22, 2023	5.33	5.41	5.16	5.30
7090	NASDAQ	FLL	Tue, Nov 21, 2023	5.30	5.30	5.12	5.23
7089	NASDAQ	FLL	Mon, Nov 20, 2023	4.84	5.40	4.83	5.36
7088	NASDAQ	FLL	Fri, Nov 17, 2023	5.07	5.13	4.78	4.86
7087	NASDAQ	FLL	Thu, Nov 16, 2023	5.04	5.10	4.91	5.02
7086	NASDAQ	FLL	Wed, Nov 15, 2023	5.30	5.40	4.92	5.00
7085	NASDAQ	FLL	Tue, Nov 14, 2023	4.74	5.23	4.74	5.15
7084	NASDAQ	FLL	Mon, Nov 13, 2023	4.55	4.68	4.40	4.56
7083	NASDAQ	FLL	Fri, Nov 10, 2023	4.61	4.67	4.28	4.65
7082	NASDAQ	FLL	Thu, Nov 9, 2023	4.46	4.98	4.10	4.64
7081	NASDAQ	FLL	Wed, Nov 8, 2023	3.81	3.97	3.69	3.91
7080	NASDAQ	FLL	Tue, Nov 7, 2023	3.74	3.83	3.66	3.81
7079	NASDAQ	FLL	Mon, Nov 6, 2023	3.94	3.94	3.71	3.75
7078	NASDAQ	FLL	Fri, Nov 3, 2023	3.80	4.04	3.78	3.93
7077	NASDAQ	FLL	Thu, Nov 2, 2023	3.73	3.77	3.71	3.75
7076	NASDAQ	FLL	Wed, Nov 1, 2023	3.76	3.76	3.51	3.60
7075	NASDAQ	FLL	Tue, Oct 31, 2023	3.72	3.81	3.61	3.75
7074	NASDAQ	FLL	Mon, Oct 30, 2023	3.68	3.81	3.53	3.76
7073	NASDAQ	FLL	Fri, Oct 27, 2023	3.66	3.67	3.56	3.61
7072	NASDAQ	FLL	Thu, Oct 26, 2023	3.82	3.89	3.40	3.59
7071	NASDAQ	FLL	Wed, Oct 25, 2023	3.97	4.00	3.77	3.79
7070	NASDAQ	FLL	Tue, Oct 24, 2023	3.96	4.12	3.90	3.98
7069	NASDAQ	FLL	Mon, Oct 23, 2023	4.11	4.18	3.90	3.90
7068	NASDAQ	FLL	Fri, Oct 20, 2023	4.09	4.25	4.04	4.12
7067	NASDAQ	FLL	Thu, Oct 19, 2023	4.21	4.21	4.03	4.09
7066	NASDAQ	FLL	Wed, Oct 18, 2023	4.49	4.49	4.24	4.25
7065	NASDAQ	FLL	Tue, Oct 17, 2023	4.32	4.67	4.32	4.56
7064	NASDAQ	FLL	Mon, Oct 16, 2023	4.20	4.37	4.15	4.35
7063	NASDAQ	FLL	Fri, Oct 13, 2023	4.34	4.35	4.07	4.14
7062	NASDAQ	FLL	Thu, Oct 12, 2023	4.67	4.73	4.32	4.36
7061	NASDAQ	FLL	Wed, Oct 11, 2023	4.76	4.82	4.60	4.77
7060	NASDAQ	FLL	Tue, Oct 10, 2023	4.41	4.72	4.41	4.69
7059	NASDAQ	FLL	Mon, Oct 9, 2023	4.23	4.55	4.00	4.41
7058	NASDAQ	FLL	Fri, Oct 6, 2023	3.97	4.16	3.95	4.13
7057	NASDAQ	FLL	Thu, Oct 5, 2023	4.09	4.09	3.96	4.01
7056	NASDAQ	FLL	Wed, Oct 4, 2023	4.13	4.17	4.03	4.08
7055	NASDAQ	FLL	Tue, Oct 3, 2023	4.21	4.23	4.10	4.13
7054	NASDAQ	FLL	Mon, Oct 2, 2023	4.25	4.32	4.13	4.27
7053	NASDAQ	FLL	Fri, Sep 29, 2023	4.43	4.45	4.27	4.27
7052	NASDAQ	FLL	Thu, Sep 28, 2023	4.33	4.43	4.23	4.39
7051	NASDAQ	FLL	Wed, Sep 27, 2023	4.30	4.41	4.22	4.36
7050	NASDAQ	FLL	Tue, Sep 26, 2023	4.23	4.40	4.23	4.26
7049	NASDAQ	FLL	Mon, Sep 25, 2023	4.29	4.38	4.19	4.26
7048	NASDAQ	FLL	Fri, Sep 22, 2023	4.50	4.64	4.25	4.32
7047	NASDAQ	FLL	Thu, Sep 21, 2023	4.51	4.62	4.44	4.49
7046	NASDAQ	FLL	Wed, Sep 20, 2023	4.91	4.93	4.56	4.59
7045	NASDAQ	FLL	Tue, Sep 19, 2023	4.88	4.94	4.82	4.88
7044	NASDAQ	FLL	Mon, Sep 18, 2023	5.15	5.15	4.82	4.88
7043	NASDAQ	FLL	Fri, Sep 15, 2023	5.17	5.19	5.08	5.16
7042	NASDAQ	FLL	Thu, Sep 14, 2023	4.80	5.22	4.80	5.17
7041	NASDAQ	FLL	Wed, Sep 13, 2023	5.02	5.04	4.86	4.92
7040	NASDAQ	FLL	Tue, Sep 12, 2023	4.65	5.06	4.64	4.98
7039	NASDAQ	FLL	Mon, Sep 11, 2023	4.66	4.66	4.66	4.66
7038	NASDAQ	FLL	Fri, Sep 8, 2023	4.57	4.70	4.47	4.58
7037	NASDAQ	FLL	Thu, Sep 7, 2023	4.58	4.68	4.49	4.60
7036	NASDAQ	FLL	Wed, Sep 6, 2023	4.72	4.72	4.50	4.59
7035	NASDAQ	FLL	Tue, Sep 5, 2023	4.95	5.00	4.63	4.69
7034	NASDAQ	FLL	Fri, Sep 1, 2023	4.88	4.98	4.88	4.90
7033	NASDAQ	FLL	Thu, Aug 31, 2023	4.77	4.98	4.76	4.83
7032	NASDAQ	FLL	Wed, Aug 30, 2023	4.81	4.86	4.75	4.76
7031	NASDAQ	FLL	Tue, Aug 29, 2023	4.67	4.90	4.67	4.86
7030	NASDAQ	FLL	Mon, Aug 28, 2023	4.71	4.81	4.59	4.69
7029	NASDAQ	FLL	Fri, Aug 25, 2023	4.66	4.74	4.59	4.70
7028	NASDAQ	FLL	Thu, Aug 24, 2023	4.70	4.74	4.52	4.59
7027	NASDAQ	FLL	Wed, Aug 23, 2023	4.86	4.93	4.66	4.71
7026	NASDAQ	FLL	Tue, Aug 22, 2023	4.86	4.87	4.60	4.77
7025	NASDAQ	FLL	Mon, Aug 21, 2023	4.96	4.98	4.76	4.80
7024	NASDAQ	FLL	Fri, Aug 18, 2023	5.01	5.16	5.01	5.04
7023	NASDAQ	FLL	Thu, Aug 17, 2023	5.01	5.09	4.96	5.07
7022	NASDAQ	FLL	Wed, Aug 16, 2023	5.20	5.38	4.94	5.01
7021	NASDAQ	FLL	Tue, Aug 15, 2023	5.40	5.47	5.15	5.19
7020	NASDAQ	FLL	Mon, Aug 14, 2023	5.30	5.54	5.16	5.44
7019	NASDAQ	FLL	Fri, Aug 11, 2023	4.75	5.23	4.68	5.21
7018	NASDAQ	FLL	Thu, Aug 10, 2023	5.18	5.18	4.61	4.75
7017	NASDAQ	FLL	Wed, Aug 9, 2023	5.80	5.80	5.01	5.11
7016	NASDAQ	FLL	Tue, Aug 8, 2023	6.11	6.29	6.10	6.17
7015	NASDAQ	FLL	Mon, Aug 7, 2023	6.11	6.28	6.11	6.17
7014	NASDAQ	FLL	Fri, Aug 4, 2023	6.30	6.44	6.05	6.10
7013	NASDAQ	FLL	Thu, Aug 3, 2023	6.22	6.31	6.17	6.25
7012	NASDAQ	FLL	Wed, Aug 2, 2023	6.25	6.44	6.14	6.23
7011	NASDAQ	FLL	Tue, Aug 1, 2023	6.38	6.42	6.29	6.29
7010	NASDAQ	FLL	Mon, Jul 31, 2023	6.38	6.52	6.35	6.42
7009	NASDAQ	FLL	Fri, Jul 28, 2023	6.37	6.45	6.27	6.39
7008	NASDAQ	FLL	Thu, Jul 27, 2023	6.60	6.63	6.29	6.31
7007	NASDAQ	FLL	Wed, Jul 26, 2023	6.50	6.64	6.50	6.54
7006	NASDAQ	FLL	Tue, Jul 25, 2023	6.52	6.63	6.27	6.52
7005	NASDAQ	FLL	Mon, Jul 24, 2023	6.45	6.71	6.36	6.56
7004	NASDAQ	FLL	Fri, Jul 21, 2023	6.48	6.53	6.38	6.46
7003	NASDAQ	FLL	Thu, Jul 20, 2023	6.67	6.70	6.39	6.40
7002	NASDAQ	FLL	Wed, Jul 19, 2023	6.74	6.81	6.63	6.71
7001	NASDAQ	FLL	Tue, Jul 18, 2023	6.67	6.83	6.67	6.75
7000	NASDAQ	FLL	Mon, Jul 17, 2023	6.70	6.79	6.66	6.71
6999	NASDAQ	FLL	Fri, Jul 14, 2023	6.77	6.78	6.64	6.67
6998	NASDAQ	FLL	Thu, Jul 13, 2023	6.70	6.90	6.69	6.81
6997	NASDAQ	FLL	Wed, Jul 12, 2023	6.56	6.74	6.48	6.65
6996	NASDAQ	FLL	Tue, Jul 11, 2023	6.61	6.67	6.38	6.45
6995	NASDAQ	FLL	Mon, Jul 10, 2023	6.37	6.66	6.37	6.58
6994	NASDAQ	FLL	Fri, Jul 7, 2023	6.18	6.46	6.18	6.38
6993	NASDAQ	FLL	Thu, Jul 6, 2023	6.40	6.41	6.10	6.17
6992	NASDAQ	FLL	Wed, Jul 5, 2023	6.64	6.64	6.39	6.41
6991	NASDAQ	FLL	Mon, Jul 3, 2023	6.66	6.72	6.56	6.70
6990	NASDAQ	FLL	Fri, Jun 30, 2023	6.58	6.94	6.50	6.70
6989	NASDAQ	FLL	Thu, Jun 29, 2023	6.26	6.50	6.26	6.49
6988	NASDAQ	FLL	Wed, Jun 28, 2023	6.25	6.34	6.23	6.25
6987	NASDAQ	FLL	Tue, Jun 27, 2023	6.22	6.28	6.06	6.25
6986	NASDAQ	FLL	Mon, Jun 26, 2023	6.31	6.31	6.11	6.18
6985	NASDAQ	FLL	Fri, Jun 23, 2023	6.20	6.28	6.07	6.11
6984	NASDAQ	FLL	Thu, Jun 22, 2023	6.35	6.42	6.21	6.25
6983	NASDAQ	FLL	Wed, Jun 21, 2023	6.44	6.47	6.33	6.37
6982	NASDAQ	FLL	Tue, Jun 20, 2023	6.41	6.47	6.28	6.45
6981	NASDAQ	FLL	Fri, Jun 16, 2023	6.83	6.83	6.32	6.39
6980	NASDAQ	FLL	Thu, Jun 15, 2023	6.75	6.78	6.63	6.76
6979	NASDAQ	FLL	Wed, Jun 14, 2023	7.05	7.09	6.64	6.75
6978	NASDAQ	FLL	Tue, Jun 13, 2023	6.80	7.08	6.80	7.00
6977	NASDAQ	FLL	Mon, Jun 12, 2023	6.77	6.96	6.76	6.77
6976	NASDAQ	FLL	Fri, Jun 9, 2023	7.14	7.16	6.76	6.80
6975	NASDAQ	FLL	Thu, Jun 8, 2023	7.25	7.27	7.01	7.17
6974	NASDAQ	FLL	Wed, Jun 7, 2023	7.26	7.30	7.07	7.21
6973	NASDAQ	FLL	Tue, Jun 6, 2023	6.85	7.29	6.85	7.20
6972	NASDAQ	FLL	Mon, Jun 5, 2023	6.93	7.17	6.84	6.84
6971	NASDAQ	FLL	Fri, Jun 2, 2023	7.02	7.06	6.80	6.96
6970	NASDAQ	FLL	Thu, Jun 1, 2023	7.07	7.12	6.80	6.86
6969	NASDAQ	FLL	Wed, May 31, 2023	7.14	7.19	6.99	7.10
6968	NASDAQ	FLL	Tue, May 30, 2023	7.22	7.26	7.09	7.17
6967	NASDAQ	FLL	Fri, May 26, 2023	7.14	7.34	7.14	7.23
6966	NASDAQ	FLL	Thu, May 25, 2023	7.19	7.31	7.10	7.13
6965	NASDAQ	FLL	Wed, May 24, 2023	7.41	7.46	7.05	7.22
6964	NASDAQ	FLL	Tue, May 23, 2023	7.79	7.84	7.40	7.49
6963	NASDAQ	FLL	Mon, May 22, 2023	8.10	8.10	7.74	7.77
6962	NASDAQ	FLL	Fri, May 19, 2023	7.57	8.10	7.57	8.07
6961	NASDAQ	FLL	Thu, May 18, 2023	6.92	7.43	6.82	7.40
6960	NASDAQ	FLL	Wed, May 17, 2023	6.79	7.02	6.76	6.97
6959	NASDAQ	FLL	Tue, May 16, 2023	6.77	7.13	6.76	6.78
6958	NASDAQ	FLL	Mon, May 15, 2023	6.60	6.83	6.60	6.80
6957	NASDAQ	FLL	Fri, May 12, 2023	6.91	7.04	6.52	6.60
6956	NASDAQ	FLL	Thu, May 11, 2023	7.07	7.21	6.80	6.90
6955	NASDAQ	FLL	Wed, May 10, 2023	6.91	7.25	6.90	7.21
6954	NASDAQ	FLL	Tue, May 9, 2023	6.38	6.92	5.83	6.85
6953	NASDAQ	FLL	Mon, May 8, 2023	6.48	6.48	6.15	6.26
6952	NASDAQ	FLL	Fri, May 5, 2023	6.76	6.76	6.35	6.39
6951	NASDAQ	FLL	Thu, May 4, 2023	6.76	6.81	6.55	6.61
6950	NASDAQ	FLL	Wed, May 3, 2023	7.04	7.08	6.79	6.83
6949	NASDAQ	FLL	Tue, May 2, 2023	7.18	7.22	6.91	6.98
6948	NASDAQ	FLL	Mon, May 1, 2023	7.03	7.40	7.01	7.18
6947	NASDAQ	FLL	Fri, Apr 28, 2023	6.84	7.12	6.84	7.04
6946	NASDAQ	FLL	Thu, Apr 27, 2023	6.98	6.99	6.86	6.88
6945	NASDAQ	FLL	Wed, Apr 26, 2023	6.75	7.02	6.64	6.87
6944	NASDAQ	FLL	Tue, Apr 25, 2023	6.81	6.96	6.75	6.75
6943	NASDAQ	FLL	Mon, Apr 24, 2023	6.84	7.05	6.76	6.91
6942	NASDAQ	FLL	Fri, Apr 21, 2023	6.82	6.94	6.81	6.88
6941	NASDAQ	FLL	Thu, Apr 20, 2023	6.95	7.04	6.76	6.86
6940	NASDAQ	FLL	Wed, Apr 19, 2023	7.07	7.11	6.95	7.04
6939	NASDAQ	FLL	Tue, Apr 18, 2023	7.00	7.27	6.98	7.14
6938	NASDAQ	FLL	Mon, Apr 17, 2023	6.84	6.90	6.61	6.90
6937	NASDAQ	FLL	Fri, Apr 14, 2023	7.00	7.00	6.70	6.85
6936	NASDAQ	FLL	Thu, Apr 13, 2023	6.85	6.98	6.75	6.95
6935	NASDAQ	FLL	Wed, Apr 12, 2023	7.15	7.15	6.75	6.80
6934	NASDAQ	FLL	Tue, Apr 11, 2023	7.02	7.14	6.77	7.01
6933	NASDAQ	FLL	Mon, Apr 10, 2023	6.74	6.99	6.74	6.97
6932	NASDAQ	FLL	Thu, Apr 6, 2023	6.79	6.83	6.65	6.83
6931	NASDAQ	FLL	Wed, Apr 5, 2023	7.04	7.07	6.64	6.76
6930	NASDAQ	FLL	Tue, Apr 4, 2023	7.16	7.20	6.97	7.04
6929	NASDAQ	FLL	Mon, Apr 3, 2023	7.30	7.32	7.01	7.23
6928	NASDAQ	FLL	Fri, Mar 31, 2023	7.08	7.30	7.06	7.23
6927	NASDAQ	FLL	Thu, Mar 30, 2023	6.91	7.12	6.90	7.05
6926	NASDAQ	FLL	Wed, Mar 29, 2023	6.90	6.94	6.63	6.85
6925	NASDAQ	FLL	Tue, Mar 28, 2023	6.82	7.06	6.62	6.78
6924	NASDAQ	FLL	Mon, Mar 27, 2023	6.99	7.08	6.80	6.91
6923	NASDAQ	FLL	Fri, Mar 24, 2023	6.75	6.94	6.70	6.90
6922	NASDAQ	FLL	Thu, Mar 23, 2023	7.17	7.28	6.71	6.76
6921	NASDAQ	FLL	Wed, Mar 22, 2023	7.49	7.76	7.11	7.13
6920	NASDAQ	FLL	Tue, Mar 21, 2023	7.48	7.82	7.38	7.49
6919	NASDAQ	FLL	Mon, Mar 20, 2023	7.79	7.79	7.27	7.28
6918	NASDAQ	FLL	Fri, Mar 17, 2023	7.47	7.71	7.47	7.67
6917	NASDAQ	FLL	Thu, Mar 16, 2023	7.41	7.70	7.38	7.61
6916	NASDAQ	FLL	Wed, Mar 15, 2023	7.80	7.80	7.26	7.56
6915	NASDAQ	FLL	Tue, Mar 14, 2023	8.09	8.12	7.76	7.92
6914	NASDAQ	FLL	Mon, Mar 13, 2023	7.74	8.02	7.60	7.77
6913	NASDAQ	FLL	Fri, Mar 10, 2023	8.45	8.50	7.80	7.87
6912	NASDAQ	FLL	Thu, Mar 9, 2023	8.78	9.00	8.42	8.42
6911	NASDAQ	FLL	Wed, Mar 8, 2023	9.77	9.85	8.51	8.87
6910	NASDAQ	FLL	Tue, Mar 7, 2023	9.87	9.97	9.72	9.93
6909	NASDAQ	FLL	Mon, Mar 6, 2023	9.93	10.00	9.54	9.79
6908	NASDAQ	FLL	Fri, Mar 3, 2023	9.84	10.08	9.75	9.89
6907	NASDAQ	FLL	Thu, Mar 2, 2023	9.70	9.89	9.70	9.81
6906	NASDAQ	FLL	Wed, Mar 1, 2023	9.61	9.88	9.61	9.77
6905	NASDAQ	FLL	Tue, Feb 28, 2023	9.83	9.85	9.63	9.68
6904	NASDAQ	FLL	Mon, Feb 27, 2023	9.69	9.73	9.54	9.67
6903	NASDAQ	FLL	Fri, Feb 24, 2023	9.72	9.95	9.50	9.67
6902	NASDAQ	FLL	Thu, Feb 23, 2023	10.03	10.05	9.76	9.92
6901	NASDAQ	FLL	Wed, Feb 22, 2023	9.88	9.98	9.54	9.90
6900	NASDAQ	FLL	Tue, Feb 21, 2023	9.95	10.08	9.50	9.85
6899	NASDAQ	FLL	Fri, Feb 17, 2023	9.21	10.13	9.21	10.07
6898	NASDAQ	FLL	Thu, Feb 16, 2023	8.99	9.41	8.88	9.32
6897	NASDAQ	FLL	Wed, Feb 15, 2023	9.16	9.31	9.03	9.03
6896	NASDAQ	FLL	Tue, Feb 14, 2023	9.35	9.56	9.20	9.32
6895	NASDAQ	FLL	Mon, Feb 13, 2023	9.39	9.58	9.39	9.53
6894	NASDAQ	FLL	Fri, Feb 10, 2023	9.45	9.45	9.14	9.31
6893	NASDAQ	FLL	Thu, Feb 9, 2023	9.73	9.77	9.40	9.45
6892	NASDAQ	FLL	Wed, Feb 8, 2023	9.46	9.57	9.30	9.55
6891	NASDAQ	FLL	Tue, Feb 7, 2023	9.06	9.55	9.03	9.53
6890	NASDAQ	FLL	Mon, Feb 6, 2023	9.00	9.40	8.98	9.13
6889	NASDAQ	FLL	Fri, Feb 3, 2023	8.78	9.15	8.67	9.12
6888	NASDAQ	FLL	Thu, Feb 2, 2023	8.87	9.11	8.77	8.88
6887	NASDAQ	FLL	Wed, Feb 1, 2023	8.75	8.94	8.49	8.80
6886	NASDAQ	FLL	Tue, Jan 31, 2023	8.82	8.83	8.71	8.82
6885	NASDAQ	FLL	Mon, Jan 30, 2023	9.06	9.12	8.78	8.79
6884	NASDAQ	FLL	Fri, Jan 27, 2023	9.10	9.30	9.00	9.18
6883	NASDAQ	FLL	Thu, Jan 26, 2023	9.49	9.49	9.08	9.13
6882	NASDAQ	FLL	Wed, Jan 25, 2023	9.25	9.43	9.01	9.35
6881	NASDAQ	FLL	Tue, Jan 24, 2023	9.00	9.39	8.92	9.37
6880	NASDAQ	FLL	Mon, Jan 23, 2023	8.72	9.05	8.71	9.04
6879	NASDAQ	FLL	Fri, Jan 20, 2023	8.58	8.73	8.44	8.72
6878	NASDAQ	FLL	Thu, Jan 19, 2023	8.44	8.49	8.35	8.44
6877	NASDAQ	FLL	Wed, Jan 18, 2023	9.10	9.22	8.48	8.53
6876	NASDAQ	FLL	Tue, Jan 17, 2023	8.84	9.07	8.65	8.99
6875	NASDAQ	FLL	Fri, Jan 13, 2023	8.51	8.83	8.51	8.83
6874	NASDAQ	FLL	Thu, Jan 12, 2023	8.54	8.62	8.43	8.57
6873	NASDAQ	FLL	Wed, Jan 11, 2023	8.11	8.49	8.00	8.49
6872	NASDAQ	FLL	Tue, Jan 10, 2023	7.73	8.10	7.73	8.06
6871	NASDAQ	FLL	Mon, Jan 9, 2023	7.83	7.90	7.73	7.77
6870	NASDAQ	FLL	Fri, Jan 6, 2023	7.57	7.82	7.50	7.70
6869	NASDAQ	FLL	Thu, Jan 5, 2023	7.40	7.51	7.30	7.39
6868	NASDAQ	FLL	Wed, Jan 4, 2023	7.53	7.53	7.25	7.40
6867	NASDAQ	FLL	Tue, Jan 3, 2023	7.60	7.71	7.36	7.40
6866	NASDAQ	FLL	Fri, Dec 30, 2022	7.31	7.72	7.31	7.52
6865	NASDAQ	FLL	Thu, Dec 29, 2022	7.53	7.63	7.45	7.61
6864	NASDAQ	FLL	Wed, Dec 28, 2022	7.60	7.72	7.33	7.41
6863	NASDAQ	FLL	Tue, Dec 27, 2022	7.87	8.06	7.67	7.70
6862	NASDAQ	FLL	Fri, Dec 23, 2022	7.76	7.96	7.64	7.87
6861	NASDAQ	FLL	Thu, Dec 22, 2022	7.79	7.79	7.52	7.76
6860	NASDAQ	FLL	Wed, Dec 21, 2022	7.64	8.00	7.64	7.95
6859	NASDAQ	FLL	Tue, Dec 20, 2022	7.33	7.54	7.21	7.49
6858	NASDAQ	FLL	Mon, Dec 19, 2022	7.26	7.51	6.80	7.37
6857	NASDAQ	FLL	Fri, Dec 16, 2022	7.67	7.79	7.31	7.34
6856	NASDAQ	FLL	Thu, Dec 15, 2022	7.73	7.97	7.70	7.72
6855	NASDAQ	FLL	Wed, Dec 14, 2022	7.87	8.05	7.63	7.88
6854	NASDAQ	FLL	Tue, Dec 13, 2022	8.19	8.19	7.85	7.86
6853	NASDAQ	FLL	Mon, Dec 12, 2022	8.28	8.28	7.79	7.85
6852	NASDAQ	FLL	Fri, Dec 9, 2022	8.00	8.25	7.96	8.17
6851	NASDAQ	FLL	Thu, Dec 8, 2022	7.91	8.26	7.59	8.20
6850	NASDAQ	FLL	Wed, Dec 7, 2022	7.32	7.62	7.25	7.60
6849	NASDAQ	FLL	Tue, Dec 6, 2022	7.22	7.37	7.16	7.37
6848	NASDAQ	FLL	Mon, Dec 5, 2022	7.33	7.43	7.20	7.28
6847	NASDAQ	FLL	Fri, Dec 2, 2022	7.34	7.59	7.24	7.39
6846	NASDAQ	FLL	Thu, Dec 1, 2022	7.72	7.84	7.40	7.51
6845	NASDAQ	FLL	Wed, Nov 30, 2022	7.41	7.70	7.28	7.65
6844	NASDAQ	FLL	Tue, Nov 29, 2022	7.28	7.53	7.25	7.46
6843	NASDAQ	FLL	Mon, Nov 28, 2022	7.44	7.44	7.27	7.30
6842	NASDAQ	FLL	Fri, Nov 25, 2022	7.48	7.76	7.48	7.48
6841	NASDAQ	FLL	Wed, Nov 23, 2022	7.64	7.73	7.30	7.59
6840	NASDAQ	FLL	Tue, Nov 22, 2022	7.51	7.66	7.39	7.64
6839	NASDAQ	FLL	Mon, Nov 21, 2022	7.34	7.50	7.10	7.47
6838	NASDAQ	FLL	Fri, Nov 18, 2022	7.45	7.48	7.30	7.36
6837	NASDAQ	FLL	Thu, Nov 17, 2022	7.18	7.33	7.00	7.28
6836	NASDAQ	FLL	Wed, Nov 16, 2022	7.37	7.39	6.95	7.32
6835	NASDAQ	FLL	Tue, Nov 15, 2022	7.34	7.59	7.20	7.47
6834	NASDAQ	FLL	Mon, Nov 14, 2022	7.19	7.33	6.92	7.21
6833	NASDAQ	FLL	Fri, Nov 11, 2022	6.96	7.48	6.79	7.25
6832	NASDAQ	FLL	Thu, Nov 10, 2022	6.84	7.19	6.78	6.98
6831	NASDAQ	FLL	Wed, Nov 9, 2022	6.50	6.71	6.32	6.40
6830	NASDAQ	FLL	Tue, Nov 8, 2022	6.38	6.89	6.32	6.50
6829	NASDAQ	FLL	Mon, Nov 7, 2022	6.94	6.94	6.66	6.86
6828	NASDAQ	FLL	Fri, Nov 4, 2022	6.96	7.13	6.55	6.88
6827	NASDAQ	FLL	Thu, Nov 3, 2022	6.98	7.15	6.78	6.91
6826	NASDAQ	FLL	Wed, Nov 2, 2022	7.10	7.47	7.00	7.13
6825	NASDAQ	FLL	Tue, Nov 1, 2022	7.04	7.27	6.92	7.14
6824	NASDAQ	FLL	Mon, Oct 31, 2022	6.67	7.13	6.66	7.01
6823	NASDAQ	FLL	Fri, Oct 28, 2022	6.32	6.79	6.30	6.74
6822	NASDAQ	FLL	Thu, Oct 27, 2022	6.57	6.62	6.29	6.32
6821	NASDAQ	FLL	Wed, Oct 26, 2022	6.34	6.62	6.30	6.44
6820	NASDAQ	FLL	Tue, Oct 25, 2022	5.93	6.28	5.77	6.25
6819	NASDAQ	FLL	Mon, Oct 24, 2022	5.81	5.91	5.60	5.78
6818	NASDAQ	FLL	Fri, Oct 21, 2022	5.64	5.96	5.53	5.92
6817	NASDAQ	FLL	Thu, Oct 20, 2022	5.63	5.85	5.55	5.62
6816	NASDAQ	FLL	Wed, Oct 19, 2022	5.53	5.64	5.39	5.61
6815	NASDAQ	FLL	Tue, Oct 18, 2022	5.69	5.73	5.46	5.54
6814	NASDAQ	FLL	Mon, Oct 17, 2022	5.63	5.74	5.24	5.53
6813	NASDAQ	FLL	Fri, Oct 14, 2022	5.96	5.96	5.35	5.53
6812	NASDAQ	FLL	Thu, Oct 13, 2022	5.13	5.95	5.12	5.89
6811	NASDAQ	FLL	Wed, Oct 12, 2022	5.56	5.81	5.47	5.71
6810	NASDAQ	FLL	Tue, Oct 11, 2022	5.42	5.75	5.23	5.56
6809	NASDAQ	FLL	Mon, Oct 10, 2022	5.64	5.64	5.45	5.47
6808	NASDAQ	FLL	Fri, Oct 7, 2022	5.67	5.73	5.49	5.56
6807	NASDAQ	FLL	Thu, Oct 6, 2022	5.95	6.11	5.74	5.77
6806	NASDAQ	FLL	Wed, Oct 5, 2022	5.93	6.00	5.78	5.96
6805	NASDAQ	FLL	Tue, Oct 4, 2022	5.61	6.00	5.61	5.99
6804	NASDAQ	FLL	Mon, Oct 3, 2022	5.75	5.75	5.51	5.52
6803	NASDAQ	FLL	Fri, Sep 30, 2022	5.63	5.86	5.54	5.62
6802	NASDAQ	FLL	Thu, Sep 29, 2022	5.86	5.89	5.58	5.70
6801	NASDAQ	FLL	Wed, Sep 28, 2022	5.72	6.06	5.72	5.98
6800	NASDAQ	FLL	Tue, Sep 27, 2022	5.84	5.96	5.69	5.74
6799	NASDAQ	FLL	Mon, Sep 26, 2022	5.64	5.97	5.64	5.74
6798	NASDAQ	FLL	Fri, Sep 23, 2022	5.77	5.80	5.46	5.67
6797	NASDAQ	FLL	Thu, Sep 22, 2022	6.23	6.23	5.81	5.87
6796	NASDAQ	FLL	Wed, Sep 21, 2022	6.73	6.73	6.23	6.23
6795	NASDAQ	FLL	Tue, Sep 20, 2022	6.80	6.86	6.65	6.71
6794	NASDAQ	FLL	Mon, Sep 19, 2022	6.73	6.88	6.61	6.85
6793	NASDAQ	FLL	Fri, Sep 16, 2022	6.84	6.84	6.59	6.79
6792	NASDAQ	FLL	Thu, Sep 15, 2022	6.75	7.04	6.75	6.90
6791	NASDAQ	FLL	Wed, Sep 14, 2022	6.78	6.92	6.72	6.79
6790	NASDAQ	FLL	Tue, Sep 13, 2022	6.86	7.00	6.70	6.75
6789	NASDAQ	FLL	Mon, Sep 12, 2022	7.17	7.19	6.98	7.00
6788	NASDAQ	FLL	Fri, Sep 9, 2022	7.20	7.29	6.94	7.07
6787	NASDAQ	FLL	Thu, Sep 8, 2022	6.98	7.18	6.83	7.15
6786	NASDAQ	FLL	Wed, Sep 7, 2022	6.75	7.17	6.75	7.11
6785	NASDAQ	FLL	Tue, Sep 6, 2022	6.79	6.80	6.72	6.78
6784	NASDAQ	FLL	Fri, Sep 2, 2022	6.97	6.97	6.72	6.80
6783	NASDAQ	FLL	Thu, Sep 1, 2022	6.75	6.81	6.50	6.80
6782	NASDAQ	FLL	Wed, Aug 31, 2022	6.69	6.81	6.63	6.74
6781	NASDAQ	FLL	Tue, Aug 30, 2022	6.79	6.80	6.59	6.68
6780	NASDAQ	FLL	Mon, Aug 29, 2022	7.00	7.03	6.69	6.72
6779	NASDAQ	FLL	Fri, Aug 26, 2022	7.35	7.35	7.03	7.09
6778	NASDAQ	FLL	Thu, Aug 25, 2022	7.15	7.36	7.07	7.36
6777	NASDAQ	FLL	Wed, Aug 24, 2022	6.97	7.26	6.87	7.11
6776	NASDAQ	FLL	Tue, Aug 23, 2022	6.82	7.06	6.81	6.99
6775	NASDAQ	FLL	Mon, Aug 22, 2022	7.06	7.12	6.80	6.84
6774	NASDAQ	FLL	Fri, Aug 19, 2022	7.20	7.22	7.02	7.12
6773	NASDAQ	FLL	Thu, Aug 18, 2022	7.28	7.41	7.22	7.29
6772	NASDAQ	FLL	Wed, Aug 17, 2022	7.28	7.35	7.12	7.26
6771	NASDAQ	FLL	Tue, Aug 16, 2022	7.12	7.42	7.11	7.40
6770	NASDAQ	FLL	Mon, Aug 15, 2022	7.40	7.45	7.02	7.15
6769	NASDAQ	FLL	Fri, Aug 12, 2022	7.61	7.73	7.50	7.55
6768	NASDAQ	FLL	Thu, Aug 11, 2022	7.81	7.95	7.50	7.54
6767	NASDAQ	FLL	Wed, Aug 10, 2022	7.16	7.84	7.16	7.71
6766	NASDAQ	FLL	Tue, Aug 9, 2022	6.98	7.07	6.86	7.05
6765	NASDAQ	FLL	Mon, Aug 8, 2022	6.79	6.99	6.78	6.90
6764	NASDAQ	FLL	Fri, Aug 5, 2022	6.58	6.80	6.58	6.71
6763	NASDAQ	FLL	Thu, Aug 4, 2022	6.36	6.82	6.33	6.73
6762	NASDAQ	FLL	Wed, Aug 3, 2022	6.09	6.56	6.03	6.36
6761	NASDAQ	FLL	Tue, Aug 2, 2022	6.16	6.46	6.14	6.42
6760	NASDAQ	FLL	Mon, Aug 1, 2022	6.15	6.36	6.00	6.12
6759	NASDAQ	FLL	Fri, Jul 29, 2022	6.33	6.43	6.16	6.21
6758	NASDAQ	FLL	Thu, Jul 28, 2022	6.11	6.30	6.09	6.26
6757	NASDAQ	FLL	Wed, Jul 27, 2022	6.01	6.18	5.98	6.15
6756	NASDAQ	FLL	Tue, Jul 26, 2022	5.99	6.10	5.85	5.94
6755	NASDAQ	FLL	Mon, Jul 25, 2022	6.05	6.06	5.78	6.00
6754	NASDAQ	FLL	Fri, Jul 22, 2022	6.26	6.26	5.93	6.00
6753	NASDAQ	FLL	Thu, Jul 21, 2022	6.13	6.32	6.02	6.22
6752	NASDAQ	FLL	Wed, Jul 20, 2022	5.92	6.20	5.92	6.15
6751	NASDAQ	FLL	Tue, Jul 19, 2022	5.85	6.16	5.85	5.94
6750	NASDAQ	FLL	Mon, Jul 18, 2022	5.81	6.08	5.78	5.80
6749	NASDAQ	FLL	Fri, Jul 15, 2022	5.48	5.76	5.41	5.71
6748	NASDAQ	FLL	Thu, Jul 14, 2022	5.17	5.38	5.14	5.36
6747	NASDAQ	FLL	Wed, Jul 13, 2022	5.24	5.39	5.17	5.25
6746	NASDAQ	FLL	Tue, Jul 12, 2022	5.53	5.58	5.31	5.34
6745	NASDAQ	FLL	Mon, Jul 11, 2022	5.67	5.67	5.42	5.53
6744	NASDAQ	FLL	Fri, Jul 8, 2022	5.76	5.94	5.67	5.76
6743	NASDAQ	FLL	Thu, Jul 7, 2022	5.52	5.96	5.51	5.82
6742	NASDAQ	FLL	Wed, Jul 6, 2022	5.50	5.63	5.26	5.47
6741	NASDAQ	FLL	Tue, Jul 5, 2022	5.08	5.63	4.82	5.56
6740	NASDAQ	FLL	Fri, Jul 1, 2022	5.96	5.96	5.05	5.19
6739	NASDAQ	FLL	Thu, Jun 30, 2022	6.31	6.35	5.91	6.08
6738	NASDAQ	FLL	Wed, Jun 29, 2022	6.75	6.75	6.38	6.44
6737	NASDAQ	FLL	Tue, Jun 28, 2022	6.71	7.03	6.51	6.79
6736	NASDAQ	FLL	Mon, Jun 27, 2022	6.78	6.79	6.54	6.66
6735	NASDAQ	FLL	Fri, Jun 24, 2022	6.72	6.93	6.49	6.72
6734	NASDAQ	FLL	Thu, Jun 23, 2022	6.67	6.94	6.56	6.73
6733	NASDAQ	FLL	Wed, Jun 22, 2022	6.55	7.05	6.55	6.70
6732	NASDAQ	FLL	Tue, Jun 21, 2022	6.53	6.82	6.43	6.71
6731	NASDAQ	FLL	Fri, Jun 17, 2022	6.34	6.61	6.34	6.43
6730	NASDAQ	FLL	Thu, Jun 16, 2022	6.61	6.74	6.17	6.28
6729	NASDAQ	FLL	Wed, Jun 15, 2022	6.69	6.86	6.54	6.78
6728	NASDAQ	FLL	Tue, Jun 14, 2022	6.54	6.77	6.44	6.60
6727	NASDAQ	FLL	Mon, Jun 13, 2022	6.71	6.73	6.41	6.54
6726	NASDAQ	FLL	Fri, Jun 10, 2022	6.96	7.14	6.89	6.94
6725	NASDAQ	FLL	Thu, Jun 9, 2022	7.11	7.26	7.00	7.16
6724	NASDAQ	FLL	Wed, Jun 8, 2022	7.20	7.26	7.05	7.16
6723	NASDAQ	FLL	Tue, Jun 7, 2022	7.02	7.23	6.93	7.21
6722	NASDAQ	FLL	Mon, Jun 6, 2022	7.27	7.27	7.05	7.10
6721	NASDAQ	FLL	Fri, Jun 3, 2022	7.19	7.22	7.02	7.14
6720	NASDAQ	FLL	Thu, Jun 2, 2022	7.08	7.38	7.08	7.30
6719	NASDAQ	FLL	Wed, Jun 1, 2022	7.08	7.11	6.92	7.08
6718	NASDAQ	FLL	Tue, May 31, 2022	7.00	7.15	6.82	7.04
6717	NASDAQ	FLL	Fri, May 27, 2022	7.06	7.15	6.90	7.03
6716	NASDAQ	FLL	Thu, May 26, 2022	6.50	7.22	6.50	7.04
6715	NASDAQ	FLL	Wed, May 25, 2022	6.09	6.42	6.09	6.37
6714	NASDAQ	FLL	Tue, May 24, 2022	6.28	6.32	5.94	6.11
6713	NASDAQ	FLL	Mon, May 23, 2022	6.45	6.56	6.12	6.35
6712	NASDAQ	FLL	Fri, May 20, 2022	6.89	6.89	6.29	6.38
6711	NASDAQ	FLL	Thu, May 19, 2022	6.51	6.83	6.50	6.75
6710	NASDAQ	FLL	Wed, May 18, 2022	6.97	7.14	6.56	6.62
6709	NASDAQ	FLL	Tue, May 17, 2022	7.12	7.27	6.99	7.16
6708	NASDAQ	FLL	Mon, May 16, 2022	6.73	7.17	6.73	6.89
6707	NASDAQ	FLL	Fri, May 13, 2022	6.11	6.88	6.11	6.79
6706	NASDAQ	FLL	Thu, May 12, 2022	5.55	6.07	5.44	5.83
6705	NASDAQ	FLL	Wed, May 11, 2022	6.28	6.37	5.27	5.40
6704	NASDAQ	FLL	Tue, May 10, 2022	6.70	6.75	5.74	6.19
6703	NASDAQ	FLL	Mon, May 9, 2022	7.77	7.81	7.07	7.10
6702	NASDAQ	FLL	Fri, May 6, 2022	8.00	8.24	7.75	7.87
6701	NASDAQ	FLL	Thu, May 5, 2022	8.42	8.46	7.98	8.00
6700	NASDAQ	FLL	Wed, May 4, 2022	8.54	8.59	8.25	8.50
6699	NASDAQ	FLL	Tue, May 3, 2022	8.90	8.96	8.38	8.50
6698	NASDAQ	FLL	Mon, May 2, 2022	9.01	9.34	8.79	8.89
6697	NASDAQ	FLL	Fri, Apr 29, 2022	9.22	9.40	9.00	9.05
6696	NASDAQ	FLL	Thu, Apr 28, 2022	9.15	9.30	8.94	9.17
6695	NASDAQ	FLL	Wed, Apr 27, 2022	9.11	9.27	8.92	9.01
6694	NASDAQ	FLL	Tue, Apr 26, 2022	9.16	9.29	9.00	9.09
6693	NASDAQ	FLL	Mon, Apr 25, 2022	9.31	9.48	9.05	9.32
6692	NASDAQ	FLL	Fri, Apr 22, 2022	9.36	9.50	9.16	9.39
6691	NASDAQ	FLL	Thu, Apr 21, 2022	9.78	9.85	9.21	9.38
6690	NASDAQ	FLL	Wed, Apr 20, 2022	9.74	9.86	9.59	9.63
6689	NASDAQ	FLL	Tue, Apr 19, 2022	9.72	10.00	9.56	9.67
6688	NASDAQ	FLL	Mon, Apr 18, 2022	9.64	9.64	9.18	9.25
6687	NASDAQ	FLL	Thu, Apr 14, 2022	9.66	9.75	9.49	9.58
6686	NASDAQ	FLL	Wed, Apr 13, 2022	9.48	9.74	9.45	9.59
6685	NASDAQ	FLL	Tue, Apr 12, 2022	9.60	9.75	9.36	9.48
6684	NASDAQ	FLL	Mon, Apr 11, 2022	9.32	9.52	9.24	9.50
6683	NASDAQ	FLL	Fri, Apr 8, 2022	9.47	9.56	9.07	9.34
6682	NASDAQ	FLL	Thu, Apr 7, 2022	9.66	9.79	9.44	9.45
6681	NASDAQ	FLL	Wed, Apr 6, 2022	9.51	9.73	9.18	9.68
6680	NASDAQ	FLL	Tue, Apr 5, 2022	9.72	9.84	9.50	9.54
6679	NASDAQ	FLL	Mon, Apr 4, 2022	9.60	10.02	9.37	9.77
6678	NASDAQ	FLL	Fri, Apr 1, 2022	9.69	9.80	9.54	9.56
6677	NASDAQ	FLL	Thu, Mar 31, 2022	9.72	9.79	9.51	9.61
6676	NASDAQ	FLL	Wed, Mar 30, 2022	9.85	9.91	9.53	9.68
6675	NASDAQ	FLL	Tue, Mar 29, 2022	9.86	10.12	9.84	9.95
6674	NASDAQ	FLL	Mon, Mar 28, 2022	9.47	9.62	9.18	9.62
6673	NASDAQ	FLL	Fri, Mar 25, 2022	9.90	9.90	9.31	9.42
6672	NASDAQ	FLL	Thu, Mar 24, 2022	10.00	10.15	9.74	9.81
6671	NASDAQ	FLL	Wed, Mar 23, 2022	10.14	10.37	9.91	9.97
6670	NASDAQ	FLL	Tue, Mar 22, 2022	10.45	10.59	10.06	10.31
6669	NASDAQ	FLL	Mon, Mar 21, 2022	10.64	10.64	10.11	10.35
6668	NASDAQ	FLL	Fri, Mar 18, 2022	9.71	10.74	9.60	10.64
6667	NASDAQ	FLL	Thu, Mar 17, 2022	9.40	9.99	9.40	9.90
6666	NASDAQ	FLL	Wed, Mar 16, 2022	9.08	9.50	9.03	9.48
6665	NASDAQ	FLL	Tue, Mar 15, 2022	8.80	8.93	8.68	8.81
6664	NASDAQ	FLL	Mon, Mar 14, 2022	9.08	9.21	8.68	8.72
6663	NASDAQ	FLL	Fri, Mar 11, 2022	9.51	9.56	8.95	9.01
6662	NASDAQ	FLL	Thu, Mar 10, 2022	9.13	9.71	9.04	9.43
6661	NASDAQ	FLL	Wed, Mar 9, 2022	8.91	9.98	8.49	9.66
6660	NASDAQ	FLL	Tue, Mar 8, 2022	7.67	8.26	7.40	8.16
6659	NASDAQ	FLL	Mon, Mar 7, 2022	8.37	8.46	7.75	7.90
6658	NASDAQ	FLL	Fri, Mar 4, 2022	8.46	8.56	8.18	8.38
6657	NASDAQ	FLL	Thu, Mar 3, 2022	9.04	9.04	8.55	8.65
6656	NASDAQ	FLL	Wed, Mar 2, 2022	8.32	9.02	8.32	8.99
6655	NASDAQ	FLL	Tue, Mar 1, 2022	8.71	8.86	8.21	8.30
6654	NASDAQ	FLL	Mon, Feb 28, 2022	8.75	9.03	8.63	8.80
6653	NASDAQ	FLL	Fri, Feb 25, 2022	8.99	9.15	8.84	8.93
6652	NASDAQ	FLL	Thu, Feb 24, 2022	8.17	9.05	8.12	8.97
6651	NASDAQ	FLL	Wed, Feb 23, 2022	8.88	9.09	8.67	8.70
6650	NASDAQ	FLL	Tue, Feb 22, 2022	8.61	8.93	8.42	8.75
6649	NASDAQ	FLL	Fri, Feb 18, 2022	8.90	9.11	8.73	8.75
6648	NASDAQ	FLL	Thu, Feb 17, 2022	9.17	9.23	8.93	9.00
6647	NASDAQ	FLL	Wed, Feb 16, 2022	9.04	9.40	8.97	9.34
6646	NASDAQ	FLL	Tue, Feb 15, 2022	9.00	9.28	8.99	9.17
6645	NASDAQ	FLL	Mon, Feb 14, 2022	8.95	9.19	8.69	8.80
6644	NASDAQ	FLL	Fri, Feb 11, 2022	9.05	9.27	8.74	8.91
6643	NASDAQ	FLL	Thu, Feb 10, 2022	9.00	9.58	9.00	9.07
6642	NASDAQ	FLL	Wed, Feb 9, 2022	8.75	9.24	8.74	9.22
6641	NASDAQ	FLL	Tue, Feb 8, 2022	8.27	8.77	8.26	8.66
6640	NASDAQ	FLL	Mon, Feb 7, 2022	8.09	8.40	8.03	8.34
6639	NASDAQ	FLL	Fri, Feb 4, 2022	8.13	8.19	7.93	8.09
6638	NASDAQ	FLL	Thu, Feb 3, 2022	8.08	8.25	7.95	8.07
6637	NASDAQ	FLL	Wed, Feb 2, 2022	8.65	8.65	8.03	8.17
6636	NASDAQ	FLL	Tue, Feb 1, 2022	8.86	8.87	8.36	8.60
6635	NASDAQ	FLL	Mon, Jan 31, 2022	8.62	9.08	8.56	8.83
6634	NASDAQ	FLL	Fri, Jan 28, 2022	8.20	8.72	8.01	8.72
6633	NASDAQ	FLL	Thu, Jan 27, 2022	8.81	9.02	8.15	8.19
6632	NASDAQ	FLL	Wed, Jan 26, 2022	8.94	9.30	8.53	8.66
6631	NASDAQ	FLL	Tue, Jan 25, 2022	8.44	8.88	8.14	8.79
6630	NASDAQ	FLL	Mon, Jan 24, 2022	8.12	8.62	7.73	8.55
6629	NASDAQ	FLL	Fri, Jan 21, 2022	8.60	9.01	8.27	8.38
6628	NASDAQ	FLL	Thu, Jan 20, 2022	8.97	9.29	8.65	8.74
6627	NASDAQ	FLL	Wed, Jan 19, 2022	9.71	9.79	8.77	8.83
6626	NASDAQ	FLL	Tue, Jan 18, 2022	9.79	9.94	9.51	9.71
6625	NASDAQ	FLL	Fri, Jan 14, 2022	9.77	10.08	9.73	10.01
6624	NASDAQ	FLL	Thu, Jan 13, 2022	10.09	10.26	9.77	9.89
6623	NASDAQ	FLL	Wed, Jan 12, 2022	10.57	10.57	9.92	9.97
6622	NASDAQ	FLL	Tue, Jan 11, 2022	10.61	10.67	10.20	10.50
6621	NASDAQ	FLL	Mon, Jan 10, 2022	10.46	10.59	10.12	10.56
6620	NASDAQ	FLL	Fri, Jan 7, 2022	10.76	10.87	10.41	10.63
6619	NASDAQ	FLL	Thu, Jan 6, 2022	10.84	11.07	10.69	10.80
6618	NASDAQ	FLL	Wed, Jan 5, 2022	11.59	11.59	10.60	10.80
6617	NASDAQ	FLL	Tue, Jan 4, 2022	11.83	11.94	11.47	11.68
6616	NASDAQ	FLL	Mon, Jan 3, 2022	12.13	12.56	11.66	11.82
6615	NASDAQ	FLL	Fri, Dec 31, 2021	11.87	12.29	11.82	12.11
6614	NASDAQ	FLL	Thu, Dec 30, 2021	11.70	12.15	11.70	11.96
6613	NASDAQ	FLL	Wed, Dec 29, 2021	11.74	11.98	11.17	11.69
6612	NASDAQ	FLL	Tue, Dec 28, 2021	12.20	12.42	11.76	11.81
6611	NASDAQ	FLL	Mon, Dec 27, 2021	11.67	12.57	11.43	12.35
6610	NASDAQ	FLL	Thu, Dec 23, 2021	11.64	11.64	11.41	11.53
6609	NASDAQ	FLL	Wed, Dec 22, 2021	11.27	11.58	11.20	11.45
6608	NASDAQ	FLL	Tue, Dec 21, 2021	10.99	11.39	10.84	11.35
6607	NASDAQ	FLL	Mon, Dec 20, 2021	11.78	11.78	10.63	10.82
6606	NASDAQ	FLL	Fri, Dec 17, 2021	10.79	12.00	10.47	11.83
6605	NASDAQ	FLL	Thu, Dec 16, 2021	11.26	11.31	10.63	10.84
6604	NASDAQ	FLL	Wed, Dec 15, 2021	11.09	11.09	10.42	11.06
6603	NASDAQ	FLL	Tue, Dec 14, 2021	10.42	11.44	10.37	11.15
6602	NASDAQ	FLL	Mon, Dec 13, 2021	10.70	10.78	10.10	10.62
6601	NASDAQ	FLL	Fri, Dec 10, 2021	11.59	11.70	10.76	10.87
6600	NASDAQ	FLL	Thu, Dec 9, 2021	11.63	12.04	11.37	11.45
6599	NASDAQ	FLL	Wed, Dec 8, 2021	9.95	11.90	9.95	11.53
6598	NASDAQ	FLL	Tue, Dec 7, 2021	9.58	10.19	9.57	9.77
6597	NASDAQ	FLL	Mon, Dec 6, 2021	8.72	9.42	8.70	9.33
6596	NASDAQ	FLL	Fri, Dec 3, 2021	9.25	9.32	8.53	8.55
6595	NASDAQ	FLL	Thu, Dec 2, 2021	8.81	9.24	8.76	9.20
6594	NASDAQ	FLL	Wed, Dec 1, 2021	9.30	9.57	8.72	8.76
6593	NASDAQ	FLL	Tue, Nov 30, 2021	9.68	9.75	8.78	8.96
6592	NASDAQ	FLL	Mon, Nov 29, 2021	10.08	10.12	9.62	9.72
6591	NASDAQ	FLL	Fri, Nov 26, 2021	9.50	9.75	9.12	9.69
6590	NASDAQ	FLL	Wed, Nov 24, 2021	9.91	10.03	9.57	9.92
6589	NASDAQ	FLL	Tue, Nov 23, 2021	10.26	10.33	9.85	9.92
6588	NASDAQ	FLL	Mon, Nov 22, 2021	9.67	10.38	9.51	10.26
6587	NASDAQ	FLL	Fri, Nov 19, 2021	9.96	10.16	9.76	9.92
6586	NASDAQ	FLL	Thu, Nov 18, 2021	9.77	10.33	9.74	9.97
6585	NASDAQ	FLL	Wed, Nov 17, 2021	10.39	10.44	10.20	10.37
6584	NASDAQ	FLL	Tue, Nov 16, 2021	10.66	10.71	10.33	10.44
6583	NASDAQ	FLL	Mon, Nov 15, 2021	10.84	10.88	10.60	10.70
6582	NASDAQ	FLL	Fri, Nov 12, 2021	10.65	10.83	10.25	10.80
6581	NASDAQ	FLL	Thu, Nov 11, 2021	10.51	10.81	10.42	10.67
6580	NASDAQ	FLL	Wed, Nov 10, 2021	10.63	10.87	10.41	10.56
6579	NASDAQ	FLL	Tue, Nov 9, 2021	10.75	11.38	10.39	10.77
6578	NASDAQ	FLL	Mon, Nov 8, 2021	10.57	10.58	10.26	10.48
6577	NASDAQ	FLL	Fri, Nov 5, 2021	10.38	10.68	10.03	10.48
6576	NASDAQ	FLL	Thu, Nov 4, 2021	10.73	10.78	9.85	10.17
6575	NASDAQ	FLL	Wed, Nov 3, 2021	10.09	10.70	9.91	10.64
6574	NASDAQ	FLL	Tue, Nov 2, 2021	10.24	10.24	9.87	10.08
6573	NASDAQ	FLL	Mon, Nov 1, 2021	10.00	10.51	9.90	10.30
6572	NASDAQ	FLL	Fri, Oct 29, 2021	9.69	10.49	9.50	9.95
6571	NASDAQ	FLL	Thu, Oct 28, 2021	10.79	10.96	10.27	10.39
6570	NASDAQ	FLL	Wed, Oct 27, 2021	10.89	11.06	10.73	10.78
6569	NASDAQ	FLL	Tue, Oct 26, 2021	11.10	11.15	10.87	10.94
6568	NASDAQ	FLL	Mon, Oct 25, 2021	11.12	11.32	11.01	11.10
6567	NASDAQ	FLL	Fri, Oct 22, 2021	11.30	11.31	10.90	11.14
6566	NASDAQ	FLL	Thu, Oct 21, 2021	11.30	11.43	11.23	11.34
6565	NASDAQ	FLL	Wed, Oct 20, 2021	11.35	11.53	11.02	11.25
6564	NASDAQ	FLL	Tue, Oct 19, 2021	11.74	11.74	11.25	11.33
6563	NASDAQ	FLL	Mon, Oct 18, 2021	11.53	11.75	11.32	11.69
6562	NASDAQ	FLL	Fri, Oct 15, 2021	12.09	12.14	11.45	11.62
6561	NASDAQ	FLL	Thu, Oct 14, 2021	12.00	12.15	11.68	11.81
6560	NASDAQ	FLL	Wed, Oct 13, 2021	12.12	12.17	11.40	11.90
6559	NASDAQ	FLL	Tue, Oct 12, 2021	11.74	12.07	11.72	12.02
6558	NASDAQ	FLL	Mon, Oct 11, 2021	11.76	11.99	11.60	11.70
6557	NASDAQ	FLL	Fri, Oct 8, 2021	12.05	12.07	11.51	11.59
6556	NASDAQ	FLL	Thu, Oct 7, 2021	11.57	12.18	11.50	11.83
6555	NASDAQ	FLL	Wed, Oct 6, 2021	11.01	11.50	10.84	11.45
6554	NASDAQ	FLL	Tue, Oct 5, 2021	11.30	11.65	10.78	11.19
6553	NASDAQ	FLL	Mon, Oct 4, 2021	11.62	11.75	11.11	11.37
6552	NASDAQ	FLL	Fri, Oct 1, 2021	10.59	11.71	10.47	11.62
6551	NASDAQ	FLL	Thu, Sep 30, 2021	9.88	10.91	9.50	10.61
6550	NASDAQ	FLL	Wed, Sep 29, 2021	9.40	10.03	9.00	9.78
6549	NASDAQ	FLL	Tue, Sep 28, 2021	9.29	9.57	8.95	9.38
6548	NASDAQ	FLL	Mon, Sep 27, 2021	9.34	9.73	9.26	9.30
6547	NASDAQ	FLL	Fri, Sep 24, 2021	8.95	9.36	8.64	9.21
6546	NASDAQ	FLL	Thu, Sep 23, 2021	8.91	9.21	8.91	9.02
6545	NASDAQ	FLL	Wed, Sep 22, 2021	8.49	8.88	8.49	8.81
6544	NASDAQ	FLL	Tue, Sep 21, 2021	8.36	8.50	8.15	8.39
6543	NASDAQ	FLL	Mon, Sep 20, 2021	8.30	8.43	8.06	8.32
6542	NASDAQ	FLL	Fri, Sep 17, 2021	8.38	8.85	8.38	8.62
6541	NASDAQ	FLL	Thu, Sep 16, 2021	8.02	8.43	8.02	8.32
6540	NASDAQ	FLL	Wed, Sep 15, 2021	8.37	8.43	7.95	8.01
6539	NASDAQ	FLL	Tue, Sep 14, 2021	8.60	8.79	8.36	8.37
6538	NASDAQ	FLL	Mon, Sep 13, 2021	8.77	8.77	8.28	8.58
6537	NASDAQ	FLL	Fri, Sep 10, 2021	8.61	9.10	8.59	8.71
6536	NASDAQ	FLL	Thu, Sep 9, 2021	8.35	8.83	8.29	8.49
6535	NASDAQ	FLL	Wed, Sep 8, 2021	8.86	8.91	8.35	8.40
6534	NASDAQ	FLL	Tue, Sep 7, 2021	8.35	9.15	8.35	8.91
6533	NASDAQ	FLL	Fri, Sep 3, 2021	8.35	8.35	7.96	8.33
6532	NASDAQ	FLL	Thu, Sep 2, 2021	8.42	8.49	8.26	8.29
6531	NASDAQ	FLL	Wed, Sep 1, 2021	8.61	8.63	8.35	8.38
6530	NASDAQ	FLL	Tue, Aug 31, 2021	8.49	8.70	8.35	8.58
6529	NASDAQ	FLL	Mon, Aug 30, 2021	8.49	8.62	8.23	8.41
6528	NASDAQ	FLL	Fri, Aug 27, 2021	8.26	8.74	8.26	8.63
6527	NASDAQ	FLL	Thu, Aug 26, 2021	8.38	8.41	8.17	8.29
6526	NASDAQ	FLL	Wed, Aug 25, 2021	8.63	8.64	8.33	8.39
6525	NASDAQ	FLL	Tue, Aug 24, 2021	7.99	8.83	7.99	8.54
6524	NASDAQ	FLL	Mon, Aug 23, 2021	7.84	8.11	7.78	7.89
6523	NASDAQ	FLL	Fri, Aug 20, 2021	7.50	7.78	7.50	7.77
6522	NASDAQ	FLL	Thu, Aug 19, 2021	7.58	7.74	7.47	7.55
6521	NASDAQ	FLL	Wed, Aug 18, 2021	7.80	7.94	7.47	7.69
6520	NASDAQ	FLL	Tue, Aug 17, 2021	8.05	8.13	7.56	7.76
6519	NASDAQ	FLL	Mon, Aug 16, 2021	8.39	8.43	8.02	8.15
6518	NASDAQ	FLL	Fri, Aug 13, 2021	9.22	9.22	8.38	8.55
6517	NASDAQ	FLL	Thu, Aug 12, 2021	8.84	9.29	8.54	9.21
6516	NASDAQ	FLL	Wed, Aug 11, 2021	8.58	8.98	8.27	8.83
6515	NASDAQ	FLL	Tue, Aug 10, 2021	8.39	8.45	8.02	8.12
6514	NASDAQ	FLL	Mon, Aug 9, 2021	8.40	8.48	8.09	8.39
6513	NASDAQ	FLL	Fri, Aug 6, 2021	8.20	8.54	8.12	8.42
6512	NASDAQ	FLL	Thu, Aug 5, 2021	7.71	8.10	7.69	8.07
6511	NASDAQ	FLL	Wed, Aug 4, 2021	7.98	8.16	7.68	7.71
6510	NASDAQ	FLL	Tue, Aug 3, 2021	8.19	8.25	7.84	8.03
6509	NASDAQ	FLL	Mon, Aug 2, 2021	8.22	8.50	8.14	8.21
6508	NASDAQ	FLL	Fri, Jul 30, 2021	8.43	8.51	8.10	8.27
6507	NASDAQ	FLL	Thu, Jul 29, 2021	8.58	8.75	8.43	8.56
6506	NASDAQ	FLL	Wed, Jul 28, 2021	8.29	8.64	8.24	8.45
6505	NASDAQ	FLL	Tue, Jul 27, 2021	8.19	8.24	7.96	8.23
6504	NASDAQ	FLL	Mon, Jul 26, 2021	8.06	8.42	8.02	8.27
6503	NASDAQ	FLL	Fri, Jul 23, 2021	8.36	8.36	7.74	7.99
6502	NASDAQ	FLL	Thu, Jul 22, 2021	8.53	8.60	8.10	8.23
6501	NASDAQ	FLL	Wed, Jul 21, 2021	8.31	8.68	8.22	8.53
6500	NASDAQ	FLL	Tue, Jul 20, 2021	7.82	8.23	7.63	8.16
6499	NASDAQ	FLL	Mon, Jul 19, 2021	8.02	8.15	7.74	7.82
6498	NASDAQ	FLL	Fri, Jul 16, 2021	8.69	8.70	8.33	8.38
6497	NASDAQ	FLL	Thu, Jul 15, 2021	8.53	8.72	8.41	8.57
6496	NASDAQ	FLL	Wed, Jul 14, 2021	8.73	8.88	8.51	8.61
6495	NASDAQ	FLL	Tue, Jul 13, 2021	8.80	8.80	8.47	8.65
6494	NASDAQ	FLL	Mon, Jul 12, 2021	8.74	9.06	8.60	8.83
6493	NASDAQ	FLL	Fri, Jul 9, 2021	8.94	9.16	8.76	8.82
6492	NASDAQ	FLL	Thu, Jul 8, 2021	8.26	8.95	8.08	8.71
6491	NASDAQ	FLL	Wed, Jul 7, 2021	9.01	9.13	8.50	8.57
6490	NASDAQ	FLL	Tue, Jul 6, 2021	10.05	10.05	8.76	9.08
6489	NASDAQ	FLL	Fri, Jul 2, 2021	10.00	10.17	9.92	9.99
6488	NASDAQ	FLL	Thu, Jul 1, 2021	9.96	10.21	9.88	10.12
6487	NASDAQ	FLL	Wed, Jun 30, 2021	9.80	10.22	9.79	9.94
6486	NASDAQ	FLL	Tue, Jun 29, 2021	9.91	10.39	9.75	9.85
6485	NASDAQ	FLL	Mon, Jun 28, 2021	10.09	10.42	9.68	9.79
6484	NASDAQ	FLL	Fri, Jun 25, 2021	10.69	10.72	10.15	10.18
6483	NASDAQ	FLL	Thu, Jun 24, 2021	10.10	10.89	10.10	10.75
6482	NASDAQ	FLL	Wed, Jun 23, 2021	9.97	10.25	9.91	10.03
6481	NASDAQ	FLL	Tue, Jun 22, 2021	9.95	9.98	9.63	9.90
6480	NASDAQ	FLL	Mon, Jun 21, 2021	9.40	10.23	9.35	10.03
6479	NASDAQ	FLL	Fri, Jun 18, 2021	9.65	9.90	9.32	9.34
6478	NASDAQ	FLL	Thu, Jun 17, 2021	10.20	10.36	9.51	9.75
6477	NASDAQ	FLL	Wed, Jun 16, 2021	10.25	10.72	10.22	10.25
6476	NASDAQ	FLL	Tue, Jun 15, 2021	9.80	10.34	9.80	10.28
6475	NASDAQ	FLL	Mon, Jun 14, 2021	9.85	10.08	9.75	9.82
6474	NASDAQ	FLL	Fri, Jun 11, 2021	10.04	10.19	9.34	9.85
6473	NASDAQ	FLL	Thu, Jun 10, 2021	10.49	10.59	10.09	10.26
6472	NASDAQ	FLL	Wed, Jun 9, 2021	10.57	10.59	10.23	10.44
6471	NASDAQ	FLL	Tue, Jun 8, 2021	10.83	10.84	10.33	10.47
6470	NASDAQ	FLL	Mon, Jun 7, 2021	10.24	11.21	10.24	10.81
6469	NASDAQ	FLL	Fri, Jun 4, 2021	10.81	10.91	10.29	10.33
6468	NASDAQ	FLL	Thu, Jun 3, 2021	10.98	10.98	10.44	10.75
6467	NASDAQ	FLL	Wed, Jun 2, 2021	11.24	11.31	10.82	11.08
6466	NASDAQ	FLL	Tue, Jun 1, 2021	11.30	11.52	10.65	11.26
6465	NASDAQ	FLL	Fri, May 28, 2021	11.41	11.92	11.01	11.26
6464	NASDAQ	FLL	Thu, May 27, 2021	10.32	10.95	10.25	10.91
6463	NASDAQ	FLL	Wed, May 26, 2021	9.77	10.36	9.77	10.22
6462	NASDAQ	FLL	Tue, May 25, 2021	10.95	10.95	9.68	9.82
6461	NASDAQ	FLL	Mon, May 24, 2021	10.25	11.10	10.08	10.80
6460	NASDAQ	FLL	Fri, May 21, 2021	10.23	10.35	10.08	10.13
6459	NASDAQ	FLL	Thu, May 20, 2021	9.52	10.33	9.50	10.18
6458	NASDAQ	FLL	Wed, May 19, 2021	9.70	9.90	9.31	9.52
6457	NASDAQ	FLL	Tue, May 18, 2021	9.27	10.41	9.27	10.01
6456	NASDAQ	FLL	Mon, May 17, 2021	9.00	9.35	8.83	9.27
6455	NASDAQ	FLL	Fri, May 14, 2021	9.30	9.44	8.97	9.06
6454	NASDAQ	FLL	Thu, May 13, 2021	9.28	9.80	8.95	9.22
6453	NASDAQ	FLL	Wed, May 12, 2021	9.86	10.14	9.05	9.18
6452	NASDAQ	FLL	Tue, May 11, 2021	9.04	10.00	8.60	9.96
6451	NASDAQ	FLL	Mon, May 10, 2021	10.00	10.14	9.38	9.45
6450	NASDAQ	FLL	Fri, May 7, 2021	9.50	10.02	9.42	9.98
6449	NASDAQ	FLL	Thu, May 6, 2021	9.65	9.65	9.04	9.43
6448	NASDAQ	FLL	Wed, May 5, 2021	9.56	10.18	9.33	9.74
6447	NASDAQ	FLL	Tue, May 4, 2021	9.57	9.57	9.02	9.47
6446	NASDAQ	FLL	Mon, May 3, 2021	9.82	9.90	9.55	9.66
6445	NASDAQ	FLL	Fri, Apr 30, 2021	9.75	9.96	9.59	9.76
6444	NASDAQ	FLL	Thu, Apr 29, 2021	9.67	9.99	9.21	9.91
6443	NASDAQ	FLL	Wed, Apr 28, 2021	9.00	9.74	8.91	9.59
6442	NASDAQ	FLL	Tue, Apr 27, 2021	8.98	9.23	8.89	8.93
6441	NASDAQ	FLL	Mon, Apr 26, 2021	8.79	8.98	8.73	8.90
6440	NASDAQ	FLL	Fri, Apr 23, 2021	8.78	8.78	8.36	8.70
6439	NASDAQ	FLL	Thu, Apr 22, 2021	8.36	8.90	8.31	8.70
6438	NASDAQ	FLL	Wed, Apr 21, 2021	8.15	8.42	7.90	8.29
6437	NASDAQ	FLL	Tue, Apr 20, 2021	8.42	8.54	7.85	8.17
6436	NASDAQ	FLL	Mon, Apr 19, 2021	8.78	8.78	8.32	8.48
6435	NASDAQ	FLL	Fri, Apr 16, 2021	8.90	9.00	8.56	8.80
6434	NASDAQ	FLL	Thu, Apr 15, 2021	8.75	8.97	8.45	8.80
6433	NASDAQ	FLL	Wed, Apr 14, 2021	8.77	9.01	8.60	8.67
6432	NASDAQ	FLL	Tue, Apr 13, 2021	9.27	9.36	8.42	8.71
6431	NASDAQ	FLL	Mon, Apr 12, 2021	9.65	10.07	9.12	9.39
6430	NASDAQ	FLL	Fri, Apr 9, 2021	9.23	9.59	9.09	9.50
6429	NASDAQ	FLL	Thu, Apr 8, 2021	8.80	9.75	8.71	9.29
6428	NASDAQ	FLL	Wed, Apr 7, 2021	8.79	8.94	8.57	8.82
6427	NASDAQ	FLL	Tue, Apr 6, 2021	8.84	9.00	8.57	8.80
6426	NASDAQ	FLL	Mon, Apr 5, 2021	8.74	9.07	8.45	8.86
6425	NASDAQ	FLL	Thu, Apr 1, 2021	8.54	8.74	8.42	8.66
6424	NASDAQ	FLL	Wed, Mar 31, 2021	8.57	8.92	8.38	8.51
6423	NASDAQ	FLL	Tue, Mar 30, 2021	8.50	9.00	8.44	8.65
6422	NASDAQ	FLL	Mon, Mar 29, 2021	7.72	8.51	7.72	8.46
6421	NASDAQ	FLL	Fri, Mar 26, 2021	7.36	8.13	7.05	8.09
6420	NASDAQ	FLL	Thu, Mar 25, 2021	7.00	7.81	6.80	7.41
6419	NASDAQ	FLL	Wed, Mar 24, 2021	7.11	7.47	6.68	6.68
6418	NASDAQ	FLL	Tue, Mar 23, 2021	7.40	7.52	6.96	7.05
6417	NASDAQ	FLL	Mon, Mar 22, 2021	7.99	8.00	7.35	7.40
6416	NASDAQ	FLL	Fri, Mar 19, 2021	7.67	7.91	7.21	7.87
6415	NASDAQ	FLL	Thu, Mar 18, 2021	8.06	8.13	7.43	7.48
6414	NASDAQ	FLL	Wed, Mar 17, 2021	7.84	8.28	7.41	8.00
6413	NASDAQ	FLL	Tue, Mar 16, 2021	9.23	9.88	8.03	8.35
6412	NASDAQ	FLL	Mon, Mar 15, 2021	8.22	9.36	8.22	8.93
6411	NASDAQ	FLL	Fri, Mar 12, 2021	8.22	8.58	8.18	8.35
6410	NASDAQ	FLL	Thu, Mar 11, 2021	8.62	8.68	8.14	8.24
6409	NASDAQ	FLL	Wed, Mar 10, 2021	8.13	8.74	8.03	8.45
6408	NASDAQ	FLL	Tue, Mar 9, 2021	7.89	8.33	7.09	8.09
6407	NASDAQ	FLL	Mon, Mar 8, 2021	6.87	7.73	6.75	7.66
6406	NASDAQ	FLL	Fri, Mar 5, 2021	7.03	7.03	5.93	6.92
6405	NASDAQ	FLL	Thu, Mar 4, 2021	7.46	7.53	6.26	7.02
6404	NASDAQ	FLL	Wed, Mar 3, 2021	7.71	7.85	7.28	7.50
6403	NASDAQ	FLL	Tue, Mar 2, 2021	7.76	7.85	7.46	7.69
6402	NASDAQ	FLL	Mon, Mar 1, 2021	7.68	8.05	7.52	7.75
6401	NASDAQ	FLL	Fri, Feb 26, 2021	7.27	7.43	6.82	7.14
6400	NASDAQ	FLL	Thu, Feb 25, 2021	7.37	7.72	7.05	7.32
6399	NASDAQ	FLL	Wed, Feb 24, 2021	7.58	7.63	7.28	7.28
6398	NASDAQ	FLL	Tue, Feb 23, 2021	7.70	7.73	7.15	7.52
6397	NASDAQ	FLL	Mon, Feb 22, 2021	7.60	8.16	7.40	7.87
6396	NASDAQ	FLL	Fri, Feb 19, 2021	7.40	7.80	7.40	7.61
6395	NASDAQ	FLL	Thu, Feb 18, 2021	7.13	7.58	6.93	7.33
6394	NASDAQ	FLL	Wed, Feb 17, 2021	7.25	7.31	6.74	7.12
6393	NASDAQ	FLL	Tue, Feb 16, 2021	7.57	7.82	7.15	7.29
6392	NASDAQ	FLL	Fri, Feb 12, 2021	7.91	8.00	7.63	7.65
6391	NASDAQ	FLL	Thu, Feb 11, 2021	9.00	9.09	7.12	8.04
6390	NASDAQ	FLL	Wed, Feb 10, 2021	8.80	9.50	8.50	8.97
6389	NASDAQ	FLL	Tue, Feb 9, 2021	7.45	8.58	7.40	8.44
6388	NASDAQ	FLL	Mon, Feb 8, 2021	6.78	7.41	6.71	7.30
6387	NASDAQ	FLL	Fri, Feb 5, 2021	6.45	6.98	6.30	6.71
6386	NASDAQ	FLL	Thu, Feb 4, 2021	6.12	6.39	5.99	6.29
6385	NASDAQ	FLL	Wed, Feb 3, 2021	6.10	6.15	5.53	5.99
6384	NASDAQ	FLL	Tue, Feb 2, 2021	6.53	6.80	5.90	6.05
6383	NASDAQ	FLL	Mon, Feb 1, 2021	5.90	7.00	5.90	6.40
6382	NASDAQ	FLL	Fri, Jan 29, 2021	6.49	6.51	5.38	5.70
6381	NASDAQ	FLL	Thu, Jan 28, 2021	6.25	6.60	6.18	6.31
6380	NASDAQ	FLL	Wed, Jan 27, 2021	6.19	6.57	6.06	6.27
6379	NASDAQ	FLL	Tue, Jan 26, 2021	6.30	6.50	6.11	6.25
6378	NASDAQ	FLL	Mon, Jan 25, 2021	5.58	6.25	5.45	5.98
6377	NASDAQ	FLL	Fri, Jan 22, 2021	5.18	5.34	5.08	5.34
6376	NASDAQ	FLL	Thu, Jan 21, 2021	5.14	5.20	4.99	5.20
6375	NASDAQ	FLL	Wed, Jan 20, 2021	4.84	5.05	4.73	5.05
6374	NASDAQ	FLL	Tue, Jan 19, 2021	4.17	4.74	4.09	4.74
6373	NASDAQ	FLL	Fri, Jan 15, 2021	3.93	4.18	3.89	4.08
6372	NASDAQ	FLL	Thu, Jan 14, 2021	3.80	4.00	3.75	3.93
6371	NASDAQ	FLL	Wed, Jan 13, 2021	3.69	3.85	3.65	3.75
6370	NASDAQ	FLL	Tue, Jan 12, 2021	3.72	3.83	3.65	3.70
6369	NASDAQ	FLL	Mon, Jan 11, 2021	3.83	3.89	3.72	3.75
6368	NASDAQ	FLL	Fri, Jan 8, 2021	3.93	4.00	3.84	3.91
6367	NASDAQ	FLL	Thu, Jan 7, 2021	3.97	4.02	3.90	3.93
6366	NASDAQ	FLL	Wed, Jan 6, 2021	3.97	4.00	3.84	3.96
6365	NASDAQ	FLL	Tue, Jan 5, 2021	3.75	3.96	3.75	3.94
6364	NASDAQ	FLL	Mon, Jan 4, 2021	3.92	4.00	3.70	3.79
6363	NASDAQ	FLL	Thu, Dec 31, 2020	4.00	4.03	3.89	3.93
6362	NASDAQ	FLL	Wed, Dec 30, 2020	3.85	3.99	3.76	3.96
6361	NASDAQ	FLL	Tue, Dec 29, 2020	4.08	4.08	3.70	3.84
6360	NASDAQ	FLL	Mon, Dec 28, 2020	3.92	4.22	3.91	3.92
6359	NASDAQ	FLL	Thu, Dec 24, 2020	3.79	3.90	3.70	3.88
6358	NASDAQ	FLL	Wed, Dec 23, 2020	3.70	3.88	3.70	3.80
6357	NASDAQ	FLL	Tue, Dec 22, 2020	3.75	3.76	3.61	3.71
6356	NASDAQ	FLL	Mon, Dec 21, 2020	3.71	3.84	3.61	3.74
6355	NASDAQ	FLL	Fri, Dec 18, 2020	3.65	3.90	3.65	3.75
6354	NASDAQ	FLL	Thu, Dec 17, 2020	3.70	3.70	3.63	3.69
6353	NASDAQ	FLL	Wed, Dec 16, 2020	3.63	3.73	3.53	3.72
6352	NASDAQ	FLL	Tue, Dec 15, 2020	3.54	3.63	3.45	3.63
6351	NASDAQ	FLL	Mon, Dec 14, 2020	3.50	3.69	3.50	3.52
6350	NASDAQ	FLL	Fri, Dec 11, 2020	3.44	3.58	3.41	3.47
6349	NASDAQ	FLL	Thu, Dec 10, 2020	3.57	3.69	3.46	3.52
6348	NASDAQ	FLL	Wed, Dec 9, 2020	3.75	3.75	3.50	3.56
6347	NASDAQ	FLL	Tue, Dec 8, 2020	3.67	3.76	3.51	3.70
6346	NASDAQ	FLL	Mon, Dec 7, 2020	3.81	3.81	3.47	3.62
6345	NASDAQ	FLL	Fri, Dec 4, 2020	3.75	3.78	3.58	3.76
6344	NASDAQ	FLL	Thu, Dec 3, 2020	3.57	3.73	3.57	3.73
6343	NASDAQ	FLL	Wed, Dec 2, 2020	3.51	3.75	3.46	3.62
6342	NASDAQ	FLL	Tue, Dec 1, 2020	3.54	3.54	3.32	3.45
6341	NASDAQ	FLL	Mon, Nov 30, 2020	3.39	3.54	3.13	3.49
6340	NASDAQ	FLL	Fri, Nov 27, 2020	3.36	3.38	3.22	3.38
6339	NASDAQ	FLL	Wed, Nov 25, 2020	3.25	3.45	3.22	3.37
6338	NASDAQ	FLL	Tue, Nov 24, 2020	3.00	3.24	3.00	3.23
6337	NASDAQ	FLL	Mon, Nov 23, 2020	3.08	3.18	2.89	2.95
6336	NASDAQ	FLL	Fri, Nov 20, 2020	3.17	3.26	3.00	3.03
6335	NASDAQ	FLL	Thu, Nov 19, 2020	3.21	3.23	3.12	3.17
6334	NASDAQ	FLL	Wed, Nov 18, 2020	3.35	3.38	3.16	3.23
6333	NASDAQ	FLL	Tue, Nov 17, 2020	3.38	3.48	3.30	3.34
6332	NASDAQ	FLL	Mon, Nov 16, 2020	3.40	3.50	3.38	3.43
6331	NASDAQ	FLL	Fri, Nov 13, 2020	3.42	3.51	3.36	3.36
6330	NASDAQ	FLL	Thu, Nov 12, 2020	3.64	3.64	3.31	3.47
6329	NASDAQ	FLL	Wed, Nov 11, 2020	3.75	3.77	3.60	3.70
6328	NASDAQ	FLL	Tue, Nov 10, 2020	3.63	3.80	3.35	3.77
6327	NASDAQ	FLL	Mon, Nov 9, 2020	3.46	3.75	3.33	3.73
6326	NASDAQ	FLL	Fri, Nov 6, 2020	3.16	3.45	3.14	3.29
6325	NASDAQ	FLL	Thu, Nov 5, 2020	2.77	2.97	2.74	2.90
6324	NASDAQ	FLL	Wed, Nov 4, 2020	2.60	2.80	2.56	2.70
6323	NASDAQ	FLL	Tue, Nov 3, 2020	2.40	2.67	2.40	2.60
6322	NASDAQ	FLL	Mon, Nov 2, 2020	2.38	2.54	2.31	2.38
6321	NASDAQ	FLL	Fri, Oct 30, 2020	2.45	2.49	2.28	2.35
6320	NASDAQ	FLL	Thu, Oct 29, 2020	2.37	2.57	2.37	2.44
6319	NASDAQ	FLL	Wed, Oct 28, 2020	2.39	2.57	2.37	2.37
6318	NASDAQ	FLL	Tue, Oct 27, 2020	2.68	2.69	2.00	2.31
6317	NASDAQ	FLL	Mon, Oct 26, 2020	2.83	2.84	2.43	2.62
6316	NASDAQ	FLL	Fri, Oct 23, 2020	2.84	2.86	2.77	2.80
6315	NASDAQ	FLL	Thu, Oct 22, 2020	2.92	2.94	2.83	2.85
6314	NASDAQ	FLL	Wed, Oct 21, 2020	2.96	3.03	2.75	2.88
6313	NASDAQ	FLL	Tue, Oct 20, 2020	2.88	3.01	2.81	3.00
6312	NASDAQ	FLL	Mon, Oct 19, 2020	2.95	3.03	2.81	2.90
6311	NASDAQ	FLL	Fri, Oct 16, 2020	2.71	3.05	2.71	3.03
6310	NASDAQ	FLL	Thu, Oct 15, 2020	2.55	2.81	2.55	2.64
6309	NASDAQ	FLL	Wed, Oct 14, 2020	2.43	2.52	2.39	2.45
6308	NASDAQ	FLL	Tue, Oct 13, 2020	2.26	2.50	2.24	2.40
6307	NASDAQ	FLL	Mon, Oct 12, 2020	2.32	2.35	2.21	2.26
6306	NASDAQ	FLL	Fri, Oct 9, 2020	2.43	2.46	2.11	2.26
6305	NASDAQ	FLL	Thu, Oct 8, 2020	2.49	2.49	2.35	2.43
6304	NASDAQ	FLL	Wed, Oct 7, 2020	2.34	2.50	2.32	2.49
6303	NASDAQ	FLL	Tue, Oct 6, 2020	2.29	2.54	2.28	2.32
6302	NASDAQ	FLL	Mon, Oct 5, 2020	2.00	2.33	1.99	2.25
6301	NASDAQ	FLL	Fri, Oct 2, 2020	1.95	2.01	1.90	2.00
6300	NASDAQ	FLL	Thu, Oct 1, 2020	1.96	1.99	1.91	1.98
6299	NASDAQ	FLL	Wed, Sep 30, 2020	1.86	1.96	1.83	1.94
6298	NASDAQ	FLL	Tue, Sep 29, 2020	1.90	1.96	1.76	1.89
6297	NASDAQ	FLL	Mon, Sep 28, 2020	2.00	2.04	1.82	1.89
6296	NASDAQ	FLL	Fri, Sep 25, 2020	1.84	1.93	1.80	1.84
6295	NASDAQ	FLL	Thu, Sep 24, 2020	1.84	1.93	1.76	1.86
6294	NASDAQ	FLL	Wed, Sep 23, 2020	1.92	1.95	1.83	1.83
6293	NASDAQ	FLL	Tue, Sep 22, 2020	1.93	1.94	1.86	1.92
6292	NASDAQ	FLL	Mon, Sep 21, 2020	1.94	1.95	1.86	1.93
6291	NASDAQ	FLL	Fri, Sep 18, 2020	1.98	2.01	1.90	1.99
6290	NASDAQ	FLL	Thu, Sep 17, 2020	1.96	2.03	1.94	1.97
6289	NASDAQ	FLL	Wed, Sep 16, 2020	1.98	2.01	1.93	1.97
6288	NASDAQ	FLL	Tue, Sep 15, 2020	1.99	2.03	1.94	1.99
6287	NASDAQ	FLL	Mon, Sep 14, 2020	1.97	2.04	1.94	1.96
6286	NASDAQ	FLL	Fri, Sep 11, 2020	1.96	1.96	1.83	1.96
6285	NASDAQ	FLL	Thu, Sep 10, 2020	1.93	1.98	1.91	1.95
6284	NASDAQ	FLL	Wed, Sep 9, 2020	1.97	1.99	1.90	1.93
6283	NASDAQ	FLL	Tue, Sep 8, 2020	2.19	2.19	1.90	1.94
6282	NASDAQ	FLL	Fri, Sep 4, 2020	2.28	2.29	2.07	2.17
6281	NASDAQ	FLL	Thu, Sep 3, 2020	2.23	2.48	2.23	2.30
6280	NASDAQ	FLL	Wed, Sep 2, 2020	2.08	2.19	2.02	2.18
6279	NASDAQ	FLL	Tue, Sep 1, 2020	1.93	2.07	1.87	2.06
6278	NASDAQ	FLL	Mon, Aug 31, 2020	1.92	1.94	1.82	1.90
6277	NASDAQ	FLL	Fri, Aug 28, 2020	1.88	1.94	1.88	1.93
6276	NASDAQ	FLL	Thu, Aug 27, 2020	1.92	1.95	1.87	1.89
6275	NASDAQ	FLL	Wed, Aug 26, 2020	1.90	1.95	1.87	1.92
6274	NASDAQ	FLL	Tue, Aug 25, 2020	1.91	1.95	1.88	1.90
6273	NASDAQ	FLL	Mon, Aug 24, 2020	1.92	2.03	1.86	1.91
6272	NASDAQ	FLL	Fri, Aug 21, 2020	1.98	2.02	1.80	1.90
6271	NASDAQ	FLL	Thu, Aug 20, 2020	2.02	2.06	1.93	1.98
6270	NASDAQ	FLL	Wed, Aug 19, 2020	1.99	2.07	1.87	2.04
6269	NASDAQ	FLL	Tue, Aug 18, 2020	1.95	2.00	1.91	1.98
6268	NASDAQ	FLL	Mon, Aug 17, 2020	2.03	2.10	1.92	1.93
6267	NASDAQ	FLL	Fri, Aug 14, 2020	2.01	2.17	1.99	2.00
6266	NASDAQ	FLL	Thu, Aug 13, 2020	1.92	2.08	1.91	2.00
6265	NASDAQ	FLL	Wed, Aug 12, 2020	1.91	1.95	1.87	1.94
6264	NASDAQ	FLL	Tue, Aug 11, 2020	1.95	1.97	1.81	1.90
6263	NASDAQ	FLL	Mon, Aug 10, 2020	1.94	1.96	1.79	1.90
6262	NASDAQ	FLL	Fri, Aug 7, 2020	1.73	2.12	1.68	1.98
6261	NASDAQ	FLL	Thu, Aug 6, 2020	1.40	1.71	1.40	1.68
6260	NASDAQ	FLL	Wed, Aug 5, 2020	1.38	1.42	1.34	1.41
6259	NASDAQ	FLL	Tue, Aug 4, 2020	1.38	1.41	1.36	1.38
6258	NASDAQ	FLL	Mon, Aug 3, 2020	1.40	1.40	1.34	1.37
6257	NASDAQ	FLL	Fri, Jul 31, 2020	1.43	1.43	1.38	1.39
6256	NASDAQ	FLL	Thu, Jul 30, 2020	1.40	1.46	1.35	1.44
6255	NASDAQ	FLL	Wed, Jul 29, 2020	1.33	1.40	1.30	1.40
6254	NASDAQ	FLL	Tue, Jul 28, 2020	1.27	1.35	1.27	1.31
6253	NASDAQ	FLL	Mon, Jul 27, 2020	1.41	1.41	1.29	1.30
6252	NASDAQ	FLL	Fri, Jul 24, 2020	1.35	1.39	1.35	1.35
6251	NASDAQ	FLL	Thu, Jul 23, 2020	1.39	1.41	1.35	1.35
6250	NASDAQ	FLL	Wed, Jul 22, 2020	1.40	1.45	1.38	1.41
6249	NASDAQ	FLL	Tue, Jul 21, 2020	1.41	1.48	1.39	1.40
6248	NASDAQ	FLL	Mon, Jul 20, 2020	1.39	1.42	1.31	1.41
6247	NASDAQ	FLL	Fri, Jul 17, 2020	1.40	1.42	1.32	1.38
6246	NASDAQ	FLL	Thu, Jul 16, 2020	1.44	1.44	1.36	1.40
6245	NASDAQ	FLL	Wed, Jul 15, 2020	1.34	1.48	1.32	1.44
6244	NASDAQ	FLL	Tue, Jul 14, 2020	1.33	1.36	1.27	1.30
6243	NASDAQ	FLL	Mon, Jul 13, 2020	1.41	1.41	1.29	1.32
6242	NASDAQ	FLL	Fri, Jul 10, 2020	1.29	1.36	1.28	1.35
6241	NASDAQ	FLL	Thu, Jul 9, 2020	1.31	1.32	1.25	1.27
6240	NASDAQ	FLL	Wed, Jul 8, 2020	1.28	1.34	1.23	1.30
6239	NASDAQ	FLL	Tue, Jul 7, 2020	1.39	1.41	1.26	1.28
6238	NASDAQ	FLL	Mon, Jul 6, 2020	1.58	1.59	1.36	1.38
6237	NASDAQ	FLL	Thu, Jul 2, 2020	1.63	1.63	1.54	1.57
6236	NASDAQ	FLL	Wed, Jul 1, 2020	1.36	1.60	1.32	1.51
6235	NASDAQ	FLL	Tue, Jun 30, 2020	1.31	1.39	1.31	1.33
6234	NASDAQ	FLL	Mon, Jun 29, 2020	1.36	1.44	1.29	1.34
6233	NASDAQ	FLL	Fri, Jun 26, 2020	1.40	1.42	1.28	1.32
6232	NASDAQ	FLL	Thu, Jun 25, 2020	1.53	1.56	1.41	1.46
6231	NASDAQ	FLL	Wed, Jun 24, 2020	1.64	1.64	1.53	1.55
6230	NASDAQ	FLL	Tue, Jun 23, 2020	1.65	1.69	1.64	1.65
6229	NASDAQ	FLL	Mon, Jun 22, 2020	1.72	1.72	1.62	1.64
6228	NASDAQ	FLL	Fri, Jun 19, 2020	1.82	1.82	1.66	1.72
6227	NASDAQ	FLL	Thu, Jun 18, 2020	1.76	1.84	1.75	1.78
6226	NASDAQ	FLL	Wed, Jun 17, 2020	1.77	1.80	1.74	1.80
6225	NASDAQ	FLL	Tue, Jun 16, 2020	1.80	1.85	1.72	1.79
6224	NASDAQ	FLL	Mon, Jun 15, 2020	1.73	1.77	1.62	1.65
6223	NASDAQ	FLL	Fri, Jun 12, 2020	1.84	1.94	1.71	1.73
6222	NASDAQ	FLL	Thu, Jun 11, 2020	1.80	1.89	1.71	1.73
6221	NASDAQ	FLL	Wed, Jun 10, 2020	2.02	2.02	1.90	1.94
6220	NASDAQ	FLL	Tue, Jun 9, 2020	2.06	2.08	1.92	2.02
6219	NASDAQ	FLL	Mon, Jun 8, 2020	2.04	2.10	2.00	2.08
6218	NASDAQ	FLL	Fri, Jun 5, 2020	2.10	2.18	1.92	2.00
6217	NASDAQ	FLL	Thu, Jun 4, 2020	1.90	2.02	1.85	1.99
6216	NASDAQ	FLL	Wed, Jun 3, 2020	1.89	1.92	1.85	1.89
6215	NASDAQ	FLL	Tue, Jun 2, 2020	2.00	2.01	1.81	1.90
6214	NASDAQ	FLL	Mon, Jun 1, 2020	1.99	2.06	1.91	1.94
6213	NASDAQ	FLL	Fri, May 29, 2020	1.98	2.05	1.90	1.97
6212	NASDAQ	FLL	Thu, May 28, 2020	2.01	2.05	1.95	1.96
6211	NASDAQ	FLL	Wed, May 27, 2020	2.06	2.08	1.75	2.03
6210	NASDAQ	FLL	Tue, May 26, 2020	2.16	2.19	1.94	1.95
6209	NASDAQ	FLL	Fri, May 22, 2020	2.00	2.03	1.95	2.03
6208	NASDAQ	FLL	Thu, May 21, 2020	1.89	2.08	1.82	1.89
6207	NASDAQ	FLL	Wed, May 20, 2020	1.94	2.04	1.86	1.92
6206	NASDAQ	FLL	Tue, May 19, 2020	1.70	1.94	1.66	1.87
6205	NASDAQ	FLL	Mon, May 18, 2020	1.55	1.72	1.54	1.72
6204	NASDAQ	FLL	Fri, May 15, 2020	1.45	1.49	1.38	1.46
6203	NASDAQ	FLL	Thu, May 14, 2020	1.45	1.49	1.34	1.46
6202	NASDAQ	FLL	Wed, May 13, 2020	1.50	1.58	1.34	1.45
6201	NASDAQ	FLL	Tue, May 12, 2020	1.44	1.51	1.43	1.50
6200	NASDAQ	FLL	Mon, May 11, 2020	1.46	1.49	1.35	1.43
6199	NASDAQ	FLL	Fri, May 8, 2020	1.35	1.49	1.30	1.46
6198	NASDAQ	FLL	Thu, May 7, 2020	1.27	1.30	1.23	1.29
6197	NASDAQ	FLL	Wed, May 6, 2020	1.35	1.35	1.19	1.24
6196	NASDAQ	FLL	Tue, May 5, 2020	1.40	1.43	1.30	1.30
6195	NASDAQ	FLL	Mon, May 4, 2020	1.35	1.42	1.29	1.39
6194	NASDAQ	FLL	Fri, May 1, 2020	1.51	1.52	1.35	1.39
6193	NASDAQ	FLL	Thu, Apr 30, 2020	1.60	1.60	1.29	1.54
6192	NASDAQ	FLL	Wed, Apr 29, 2020	1.46	1.65	1.46	1.63
6191	NASDAQ	FLL	Tue, Apr 28, 2020	1.45	1.50	1.33	1.45
6190	NASDAQ	FLL	Mon, Apr 27, 2020	1.19	1.35	1.17	1.32
6189	NASDAQ	FLL	Fri, Apr 24, 2020	1.14	1.24	1.11	1.17
6188	NASDAQ	FLL	Thu, Apr 23, 2020	1.16	1.16	1.11	1.13
6187	NASDAQ	FLL	Wed, Apr 22, 2020	1.16	1.17	1.10	1.14
6186	NASDAQ	FLL	Tue, Apr 21, 2020	1.16	1.17	1.07	1.13
6185	NASDAQ	FLL	Mon, Apr 20, 2020	1.22	1.25	1.16	1.17
6184	NASDAQ	FLL	Fri, Apr 17, 2020	1.18	1.23	1.14	1.20
6183	NASDAQ	FLL	Thu, Apr 16, 2020	1.10	1.14	1.00	1.08
6182	NASDAQ	FLL	Wed, Apr 15, 2020	1.15	1.19	1.02	1.08
6181	NASDAQ	FLL	Tue, Apr 14, 2020	1.15	1.22	1.14	1.16
6180	NASDAQ	FLL	Mon, Apr 13, 2020	1.17	1.17	1.08	1.15
6179	NASDAQ	FLL	Thu, Apr 9, 2020	1.16	1.22	1.11	1.17
6178	NASDAQ	FLL	Wed, Apr 8, 2020	1.10	1.12	1.02	1.09
6177	NASDAQ	FLL	Tue, Apr 7, 2020	1.00	1.15	0.92	1.04
6176	NASDAQ	FLL	Mon, Apr 6, 2020	1.01	1.05	0.91	0.96
6175	NASDAQ	FLL	Fri, Apr 3, 2020	1.05	1.05	0.86	0.96
6174	NASDAQ	FLL	Thu, Apr 2, 2020	1.08	1.08	1.00	1.04
6173	NASDAQ	FLL	Wed, Apr 1, 2020	1.12	1.19	1.03	1.08
6172	NASDAQ	FLL	Tue, Mar 31, 2020	1.20	1.27	1.09	1.25
6171	NASDAQ	FLL	Mon, Mar 30, 2020	1.01	1.34	1.00	1.28
6170	NASDAQ	FLL	Fri, Mar 27, 2020	1.15	1.17	0.96	1.10
6169	NASDAQ	FLL	Thu, Mar 26, 2020	1.28	1.52	1.17	1.21
6168	NASDAQ	FLL	Wed, Mar 25, 2020	1.13	1.39	1.09	1.23
6167	NASDAQ	FLL	Tue, Mar 24, 2020	0.95	1.02	0.86	1.02
6166	NASDAQ	FLL	Mon, Mar 23, 2020	0.80	0.86	0.77	0.80
6165	NASDAQ	FLL	Fri, Mar 20, 2020	0.75	1.02	0.75	0.77
6164	NASDAQ	FLL	Thu, Mar 19, 2020	0.48	0.80	0.45	0.66
6163	NASDAQ	FLL	Wed, Mar 18, 2020	0.72	0.72	0.31	0.53
6162	NASDAQ	FLL	Tue, Mar 17, 2020	0.90	0.90	0.69	0.70
6161	NASDAQ	FLL	Mon, Mar 16, 2020	0.86	0.91	0.78	0.80
6160	NASDAQ	FLL	Fri, Mar 13, 2020	1.26	1.30	1.07	1.09
6159	NASDAQ	FLL	Thu, Mar 12, 2020	1.51	1.69	0.97	1.07
6158	NASDAQ	FLL	Wed, Mar 11, 2020	1.89	1.90	1.60	1.74
6157	NASDAQ	FLL	Tue, Mar 10, 2020	1.95	2.01	1.85	1.95
6156	NASDAQ	FLL	Mon, Mar 9, 2020	2.10	2.14	1.83	1.85
6155	NASDAQ	FLL	Fri, Mar 6, 2020	2.38	2.38	2.19	2.26
6154	NASDAQ	FLL	Thu, Mar 5, 2020	2.72	2.75	2.38	2.38
6153	NASDAQ	FLL	Wed, Mar 4, 2020	2.91	2.96	2.72	2.74
6152	NASDAQ	FLL	Tue, Mar 3, 2020	3.04	3.04	2.82	2.89
6151	NASDAQ	FLL	Mon, Mar 2, 2020	2.86	3.14	2.75	3.05
6150	NASDAQ	FLL	Fri, Feb 28, 2020	2.96	3.00	2.84	2.88
6149	NASDAQ	FLL	Thu, Feb 27, 2020	2.99	3.08	2.76	2.99
6148	NASDAQ	FLL	Wed, Feb 26, 2020	3.16	3.22	3.01	3.01
6147	NASDAQ	FLL	Tue, Feb 25, 2020	3.41	3.42	3.15	3.16
6146	NASDAQ	FLL	Mon, Feb 24, 2020	3.54	3.54	3.30	3.34
6145	NASDAQ	FLL	Fri, Feb 21, 2020	3.55	3.64	3.50	3.59
6144	NASDAQ	FLL	Thu, Feb 20, 2020	3.48	3.67	3.48	3.55
6143	NASDAQ	FLL	Wed, Feb 19, 2020	3.39	3.50	3.38	3.44
6142	NASDAQ	FLL	Tue, Feb 18, 2020	3.40	3.47	3.29	3.40
6141	NASDAQ	FLL	Fri, Feb 14, 2020	3.38	3.45	3.34	3.38
6140	NASDAQ	FLL	Thu, Feb 13, 2020	3.41	3.45	3.28	3.33
6139	NASDAQ	FLL	Wed, Feb 12, 2020	3.29	3.50	3.28	3.41
6138	NASDAQ	FLL	Tue, Feb 11, 2020	3.24	3.36	3.20	3.26
6137	NASDAQ	FLL	Mon, Feb 10, 2020	3.28	3.34	3.17	3.25
6136	NASDAQ	FLL	Fri, Feb 7, 2020	3.40	3.40	3.17	3.30
6135	NASDAQ	FLL	Thu, Feb 6, 2020	3.30	3.42	3.30	3.37
6134	NASDAQ	FLL	Wed, Feb 5, 2020	3.43	3.43	3.15	3.30
6133	NASDAQ	FLL	Tue, Feb 4, 2020	3.19	3.52	3.19	3.38
6132	NASDAQ	FLL	Mon, Feb 3, 2020	3.24	3.34	3.19	3.20
6131	NASDAQ	FLL	Fri, Jan 31, 2020	3.13	3.28	3.10	3.24
6130	NASDAQ	FLL	Thu, Jan 30, 2020	3.14	3.18	3.09	3.16
6129	NASDAQ	FLL	Wed, Jan 29, 2020	3.15	3.19	3.07	3.17
6128	NASDAQ	FLL	Tue, Jan 28, 2020	3.04	3.15	3.04	3.11
6127	NASDAQ	FLL	Mon, Jan 27, 2020	3.17	3.21	2.96	3.01
6126	NASDAQ	FLL	Fri, Jan 24, 2020	3.28	3.28	3.17	3.23
6125	NASDAQ	FLL	Thu, Jan 23, 2020	3.25	3.31	3.23	3.31
6124	NASDAQ	FLL	Wed, Jan 22, 2020	3.30	3.33	3.22	3.30
6123	NASDAQ	FLL	Tue, Jan 21, 2020	3.35	3.35	3.25	3.31
6122	NASDAQ	FLL	Fri, Jan 17, 2020	3.31	3.39	3.28	3.34
6121	NASDAQ	FLL	Thu, Jan 16, 2020	3.22	3.31	3.15	3.31
6120	NASDAQ	FLL	Wed, Jan 15, 2020	3.19	3.24	3.17	3.21
6119	NASDAQ	FLL	Tue, Jan 14, 2020	3.23	3.23	3.10	3.17
6118	NASDAQ	FLL	Mon, Jan 13, 2020	3.25	3.25	3.14	3.20
6117	NASDAQ	FLL	Fri, Jan 10, 2020	3.33	3.33	3.17	3.26
6116	NASDAQ	FLL	Thu, Jan 9, 2020	3.15	3.15	3.12	3.15
6115	NASDAQ	FLL	Wed, Jan 8, 2020	3.07	3.18	3.03	3.10
6114	NASDAQ	FLL	Tue, Jan 7, 2020	3.12	3.19	3.07	3.11
6113	NASDAQ	FLL	Mon, Jan 6, 2020	3.19	3.25	3.06	3.17
6112	NASDAQ	FLL	Fri, Jan 3, 2020	3.18	3.30	3.15	3.22
6111	NASDAQ	FLL	Thu, Jan 2, 2020	3.40	3.43	3.21	3.27
6110	NASDAQ	FLL	Tue, Dec 31, 2019	3.32	3.38	3.31	3.35
6109	NASDAQ	FLL	Mon, Dec 30, 2019	3.34	3.42	3.24	3.28
6108	NASDAQ	FLL	Fri, Dec 27, 2019	3.39	3.41	3.33	3.35
6107	NASDAQ	FLL	Thu, Dec 26, 2019	3.38	3.40	3.30	3.37
6106	NASDAQ	FLL	Tue, Dec 24, 2019	3.46	3.48	3.35	3.35
6105	NASDAQ	FLL	Mon, Dec 23, 2019	3.60	3.60	3.40	3.42
6104	NASDAQ	FLL	Fri, Dec 20, 2019	3.16	3.60	3.15	3.60
6103	NASDAQ	FLL	Thu, Dec 19, 2019	3.16	3.21	3.07	3.15
6102	NASDAQ	FLL	Wed, Dec 18, 2019	3.16	3.24	3.02	3.21
6101	NASDAQ	FLL	Tue, Dec 17, 2019	3.24	3.30	3.08	3.18
6100	NASDAQ	FLL	Mon, Dec 16, 2019	3.47	3.47	3.20	3.20
6099	NASDAQ	FLL	Fri, Dec 13, 2019	3.42	3.42	3.29	3.40
6098	NASDAQ	FLL	Thu, Dec 12, 2019	3.46	3.48	3.37	3.45
6097	NASDAQ	FLL	Wed, Dec 11, 2019	3.37	3.45	3.35	3.44
6096	NASDAQ	FLL	Tue, Dec 10, 2019	3.30	3.38	3.23	3.36
6095	NASDAQ	FLL	Mon, Dec 9, 2019	3.48	3.50	3.21	3.34
6094	NASDAQ	FLL	Fri, Dec 6, 2019	3.55	3.62	3.52	3.53
6093	NASDAQ	FLL	Thu, Dec 5, 2019	3.46	3.55	3.42	3.52
6092	NASDAQ	FLL	Wed, Dec 4, 2019	3.59	3.64	3.35	3.41
6091	NASDAQ	FLL	Tue, Dec 3, 2019	3.44	3.65	3.30	3.59
6090	NASDAQ	FLL	Mon, Dec 2, 2019	3.55	3.55	3.41	3.49
6089	NASDAQ	FLL	Fri, Nov 29, 2019	3.60	3.62	3.47	3.50
6088	NASDAQ	FLL	Wed, Nov 27, 2019	3.53	3.80	3.48	3.64
6087	NASDAQ	FLL	Tue, Nov 26, 2019	3.40	3.77	3.40	3.53
6086	NASDAQ	FLL	Mon, Nov 25, 2019	3.19	3.99	3.18	3.37
6085	NASDAQ	FLL	Fri, Nov 22, 2019	3.19	3.30	3.11	3.19
6084	NASDAQ	FLL	Thu, Nov 21, 2019	3.09	3.20	3.09	3.15
6083	NASDAQ	FLL	Wed, Nov 20, 2019	2.98	3.38	2.98	3.08
6082	NASDAQ	FLL	Tue, Nov 19, 2019	3.05	3.05	2.97	2.99
6081	NASDAQ	FLL	Mon, Nov 18, 2019	3.02	3.05	2.95	2.99
6080	NASDAQ	FLL	Fri, Nov 15, 2019	2.98	3.06	2.97	3.00
6079	NASDAQ	FLL	Thu, Nov 14, 2019	2.96	3.05	2.95	2.98
6078	NASDAQ	FLL	Wed, Nov 13, 2019	3.04	3.20	2.91	2.96
6077	NASDAQ	FLL	Tue, Nov 12, 2019	2.99	3.09	2.99	3.03
6076	NASDAQ	FLL	Mon, Nov 11, 2019	2.96	3.05	2.91	3.02
6075	NASDAQ	FLL	Fri, Nov 8, 2019	2.91	3.04	2.87	2.87
6074	NASDAQ	FLL	Thu, Nov 7, 2019	2.98	3.11	2.92	2.94
6073	NASDAQ	FLL	Wed, Nov 6, 2019	3.00	3.00	2.86	2.95
6072	NASDAQ	FLL	Tue, Nov 5, 2019	3.00	3.19	2.97	2.99
6071	NASDAQ	FLL	Mon, Nov 4, 2019	2.94	3.10	2.84	2.96
6070	NASDAQ	FLL	Fri, Nov 1, 2019	2.51	2.80	2.51	2.80
6069	NASDAQ	FLL	Thu, Oct 31, 2019	2.46	2.53	2.38	2.48
6068	NASDAQ	FLL	Wed, Oct 30, 2019	2.42	2.50	2.41	2.46
6067	NASDAQ	FLL	Tue, Oct 29, 2019	2.51	2.51	2.37	2.42
6066	NASDAQ	FLL	Mon, Oct 28, 2019	2.60	2.62	2.45	2.45
6065	NASDAQ	FLL	Fri, Oct 25, 2019	2.59	2.67	2.53	2.54
6064	NASDAQ	FLL	Thu, Oct 24, 2019	2.59	2.63	2.44	2.61
6063	NASDAQ	FLL	Wed, Oct 23, 2019	2.47	2.59	2.40	2.58
6062	NASDAQ	FLL	Tue, Oct 22, 2019	2.33	2.52	2.33	2.47
6061	NASDAQ	FLL	Mon, Oct 21, 2019	2.30	2.35	2.30	2.33
6060	NASDAQ	FLL	Fri, Oct 18, 2019	2.20	2.35	2.20	2.30
6059	NASDAQ	FLL	Thu, Oct 17, 2019	2.19	2.24	2.12	2.19
6058	NASDAQ	FLL	Wed, Oct 16, 2019	2.22	2.23	2.14	2.21
6057	NASDAQ	FLL	Tue, Oct 15, 2019	2.19	2.21	2.11	2.17
6056	NASDAQ	FLL	Mon, Oct 14, 2019	2.19	2.23	2.11	2.22
6055	NASDAQ	FLL	Fri, Oct 11, 2019	2.19	2.24	2.16	2.19
6054	NASDAQ	FLL	Thu, Oct 10, 2019	2.06	2.22	2.06	2.16
6053	NASDAQ	FLL	Wed, Oct 9, 2019	2.17	2.24	2.06	2.08
6052	NASDAQ	FLL	Tue, Oct 8, 2019	2.24	2.30	2.15	2.17
6051	NASDAQ	FLL	Mon, Oct 7, 2019	2.31	2.34	2.26	2.27
6050	NASDAQ	FLL	Fri, Oct 4, 2019	2.20	2.30	2.20	2.30
6049	NASDAQ	FLL	Thu, Oct 3, 2019	2.19	2.26	2.19	2.20
6048	NASDAQ	FLL	Wed, Oct 2, 2019	2.23	2.26	2.14	2.25
6047	NASDAQ	FLL	Tue, Oct 1, 2019	2.15	2.26	2.10	2.25
6046	NASDAQ	FLL	Mon, Sep 30, 2019	2.08	2.16	2.05	2.16
6045	NASDAQ	FLL	Fri, Sep 27, 2019	2.17	2.19	2.07	2.08
6044	NASDAQ	FLL	Thu, Sep 26, 2019	2.16	2.19	2.11	2.14
6043	NASDAQ	FLL	Wed, Sep 25, 2019	2.15	2.18	2.08	2.15
6042	NASDAQ	FLL	Tue, Sep 24, 2019	2.07	2.09	2.02	2.09
6041	NASDAQ	FLL	Mon, Sep 23, 2019	2.10	2.10	2.05	2.08
6040	NASDAQ	FLL	Fri, Sep 20, 2019	2.10	2.10	2.05	2.10
6039	NASDAQ	FLL	Thu, Sep 19, 2019	2.07	2.11	2.04	2.10
6038	NASDAQ	FLL	Wed, Sep 18, 2019	2.04	2.11	2.04	2.06
6037	NASDAQ	FLL	Tue, Sep 17, 2019	1.95	2.09	1.95	2.04
6036	NASDAQ	FLL	Mon, Sep 16, 2019	1.95	2.00	1.88	2.00
6035	NASDAQ	FLL	Fri, Sep 13, 2019	1.94	1.97	1.92	1.95
6034	NASDAQ	FLL	Thu, Sep 12, 2019	1.97	1.97	1.90	1.90
6033	NASDAQ	FLL	Wed, Sep 11, 2019	1.95	2.00	1.94	1.94
6032	NASDAQ	FLL	Tue, Sep 10, 2019	1.96	1.97	1.95	1.97
6031	NASDAQ	FLL	Mon, Sep 9, 2019	1.85	1.96	1.85	1.93
6030	NASDAQ	FLL	Fri, Sep 6, 2019	2.00	2.00	1.86	1.89
6029	NASDAQ	FLL	Thu, Sep 5, 2019	1.98	2.01	1.95	1.96
6028	NASDAQ	FLL	Wed, Sep 4, 2019	1.97	2.02	1.94	1.94
6027	NASDAQ	FLL	Tue, Sep 3, 2019	2.00	2.04	1.91	1.92
6026	NASDAQ	FLL	Fri, Aug 30, 2019	2.01	2.04	1.91	2.02
6025	NASDAQ	FLL	Thu, Aug 29, 2019	1.99	2.04	1.98	2.04
6024	NASDAQ	FLL	Wed, Aug 28, 2019	2.00	2.00	1.94	1.94
6023	NASDAQ	FLL	Tue, Aug 27, 2019	1.96	1.99	1.90	1.92
6022	NASDAQ	FLL	Mon, Aug 26, 2019	2.02	2.02	1.90	2.02
6021	NASDAQ	FLL	Fri, Aug 23, 2019	1.99	2.10	1.99	2.01
6020	NASDAQ	FLL	Thu, Aug 22, 2019	1.89	1.96	1.88	1.96
6019	NASDAQ	FLL	Wed, Aug 21, 2019	1.95	1.95	1.86	1.87
6018	NASDAQ	FLL	Tue, Aug 20, 2019	1.85	2.00	1.85	2.00
6017	NASDAQ	FLL	Mon, Aug 19, 2019	1.82	1.90	1.80	1.80
6016	NASDAQ	FLL	Fri, Aug 16, 2019	1.83	1.86	1.76	1.86
6015	NASDAQ	FLL	Thu, Aug 15, 2019	1.87	1.87	1.80	1.81
6014	NASDAQ	FLL	Wed, Aug 14, 2019	1.88	2.04	1.82	1.87
6013	NASDAQ	FLL	Tue, Aug 13, 2019	1.88	1.89	1.85	1.87
6012	NASDAQ	FLL	Mon, Aug 12, 2019	1.82	2.01	1.82	1.86
6011	NASDAQ	FLL	Fri, Aug 9, 2019	1.74	1.82	1.71	1.80
6010	NASDAQ	FLL	Thu, Aug 8, 2019	1.76	1.78	1.70	1.72
6009	NASDAQ	FLL	Wed, Aug 7, 2019	1.79	1.79	1.69	1.74
6008	NASDAQ	FLL	Tue, Aug 6, 2019	1.74	1.91	1.70	1.70
6007	NASDAQ	FLL	Mon, Aug 5, 2019	1.73	1.90	1.71	1.74
6006	NASDAQ	FLL	Fri, Aug 2, 2019	1.80	1.82	1.75	1.79
6005	NASDAQ	FLL	Thu, Aug 1, 2019	1.90	1.91	1.73	1.82
6004	NASDAQ	FLL	Wed, Jul 31, 2019	1.84	2.05	1.84	1.90
6003	NASDAQ	FLL	Tue, Jul 30, 2019	1.72	1.88	1.72	1.83
6002	NASDAQ	FLL	Mon, Jul 29, 2019	1.79	1.83	1.72	1.72
6001	NASDAQ	FLL	Fri, Jul 26, 2019	1.80	1.88	1.76	1.76
6000	NASDAQ	FLL	Thu, Jul 25, 2019	1.83	1.83	1.79	1.79
5999	NASDAQ	FLL	Wed, Jul 24, 2019	1.82	1.82	1.78	1.82
5998	NASDAQ	FLL	Tue, Jul 23, 2019	1.89	1.89	1.79	1.82
5997	NASDAQ	FLL	Mon, Jul 22, 2019	1.82	1.90	1.82	1.88
5996	NASDAQ	FLL	Fri, Jul 19, 2019	1.85	1.88	1.79	1.84
5995	NASDAQ	FLL	Thu, Jul 18, 2019	1.89	1.90	1.82	1.85
5994	NASDAQ	FLL	Wed, Jul 17, 2019	1.90	1.94	1.87	1.87
5993	NASDAQ	FLL	Tue, Jul 16, 2019	1.88	1.90	1.87	1.90
5992	NASDAQ	FLL	Mon, Jul 15, 2019	1.88	1.90	1.87	1.88
5991	NASDAQ	FLL	Fri, Jul 12, 2019	1.89	1.90	1.87	1.87
5990	NASDAQ	FLL	Thu, Jul 11, 2019	1.86	1.92	1.86	1.86
5989	NASDAQ	FLL	Wed, Jul 10, 2019	1.85	1.88	1.80	1.85
5988	NASDAQ	FLL	Tue, Jul 9, 2019	1.85	1.88	1.81	1.83
5987	NASDAQ	FLL	Mon, Jul 8, 2019	1.78	1.88	1.78	1.84
5986	NASDAQ	FLL	Fri, Jul 5, 2019	1.87	1.90	1.75	1.75
5985	NASDAQ	FLL	Wed, Jul 3, 2019	1.87	1.95	1.85	1.89
5984	NASDAQ	FLL	Tue, Jul 2, 2019	1.86	1.92	1.86	1.86
5983	NASDAQ	FLL	Mon, Jul 1, 2019	1.87	1.95	1.84	1.88
5982	NASDAQ	FLL	Fri, Jun 28, 2019	1.85	1.90	1.83	1.87
5981	NASDAQ	FLL	Thu, Jun 27, 2019	1.70	1.90	1.70	1.85
5980	NASDAQ	FLL	Wed, Jun 26, 2019	1.90	1.90	1.60	1.61
5979	NASDAQ	FLL	Tue, Jun 25, 2019	2.00	2.00	1.83	1.87
5978	NASDAQ	FLL	Mon, Jun 24, 2019	1.99	2.00	1.96	1.99
5977	NASDAQ	FLL	Fri, Jun 21, 2019	1.93	2.04	1.93	1.98
5976	NASDAQ	FLL	Thu, Jun 20, 2019	2.01	2.05	1.96	2.00
5975	NASDAQ	FLL	Wed, Jun 19, 2019	1.98	2.05	1.95	2.00
5974	NASDAQ	FLL	Tue, Jun 18, 2019	2.02	2.05	2.00	2.00
5973	NASDAQ	FLL	Mon, Jun 17, 2019	2.04	2.05	2.02	2.04
5972	NASDAQ	FLL	Fri, Jun 14, 2019	2.06	2.06	2.02	2.02
5971	NASDAQ	FLL	Thu, Jun 13, 2019	2.05	2.11	2.05	2.06
5970	NASDAQ	FLL	Wed, Jun 12, 2019	2.03	2.07	2.01	2.05
5969	NASDAQ	FLL	Tue, Jun 11, 2019	2.08	2.08	2.03	2.06
5968	NASDAQ	FLL	Mon, Jun 10, 2019	2.10	2.10	2.04	2.06
5967	NASDAQ	FLL	Fri, Jun 7, 2019	2.10	2.10	2.03	2.05
5966	NASDAQ	FLL	Thu, Jun 6, 2019	2.09	2.10	2.03	2.03
5965	NASDAQ	FLL	Wed, Jun 5, 2019	2.07	2.11	2.05	2.05
5964	NASDAQ	FLL	Tue, Jun 4, 2019	2.01	2.06	1.99	2.03
5963	NASDAQ	FLL	Mon, Jun 3, 2019	2.10	2.11	1.99	2.06
5962	NASDAQ	FLL	Fri, May 31, 2019	2.15	2.15	2.05	2.10
5961	NASDAQ	FLL	Thu, May 30, 2019	2.11	2.23	2.09	2.18
5960	NASDAQ	FLL	Wed, May 29, 2019	2.20	2.20	2.05	2.11
5959	NASDAQ	FLL	Tue, May 28, 2019	2.20	2.20	2.15	2.16
5958	NASDAQ	FLL	Fri, May 24, 2019	2.24	2.24	2.15	2.18
5957	NASDAQ	FLL	Thu, May 23, 2019	2.18	2.24	2.18	2.18
5956	NASDAQ	FLL	Wed, May 22, 2019	2.18	2.26	2.13	2.17
5955	NASDAQ	FLL	Tue, May 21, 2019	2.27	2.27	2.10	2.10
5954	NASDAQ	FLL	Mon, May 20, 2019	2.23	2.40	2.16	2.25
5953	NASDAQ	FLL	Fri, May 17, 2019	2.21	2.30	2.14	2.23
5952	NASDAQ	FLL	Thu, May 16, 2019	2.31	2.42	2.20	2.20
5951	NASDAQ	FLL	Wed, May 15, 2019	2.33	2.35	2.30	2.33
5950	NASDAQ	FLL	Tue, May 14, 2019	2.23	2.30	2.16	2.17
5949	NASDAQ	FLL	Mon, May 13, 2019	2.17	2.37	2.10	2.25
5948	NASDAQ	FLL	Fri, May 10, 2019	2.24	2.39	2.20	2.20
5947	NASDAQ	FLL	Thu, May 9, 2019	2.27	2.31	2.20	2.21
5946	NASDAQ	FLL	Wed, May 8, 2019	2.36	2.36	2.26	2.28
5945	NASDAQ	FLL	Tue, May 7, 2019	2.40	2.49	2.31	2.32
5944	NASDAQ	FLL	Mon, May 6, 2019	2.64	2.64	2.43	2.53
5943	NASDAQ	FLL	Fri, May 3, 2019	2.50	2.64	2.41	2.64
5942	NASDAQ	FLL	Thu, May 2, 2019	2.57	2.58	2.42	2.49
5941	NASDAQ	FLL	Wed, May 1, 2019	2.46	2.60	2.40	2.58
5940	NASDAQ	FLL	Tue, Apr 30, 2019	2.37	2.49	2.31	2.47
5939	NASDAQ	FLL	Mon, Apr 29, 2019	2.39	2.49	2.28	2.29
5938	NASDAQ	FLL	Fri, Apr 26, 2019	2.37	2.49	2.15	2.35
5937	NASDAQ	FLL	Thu, Apr 25, 2019	2.24	2.43	2.14	2.38
5936	NASDAQ	FLL	Wed, Apr 24, 2019	2.13	2.24	2.12	2.21
5935	NASDAQ	FLL	Tue, Apr 23, 2019	2.07	2.17	2.07	2.17
5934	NASDAQ	FLL	Mon, Apr 22, 2019	2.10	2.10	2.07	2.09
5933	NASDAQ	FLL	Thu, Apr 18, 2019	2.10	2.10	2.07	2.09
5932	NASDAQ	FLL	Wed, Apr 17, 2019	2.10	2.10	2.06	2.08
5931	NASDAQ	FLL	Tue, Apr 16, 2019	2.09	2.10	2.06	2.10
5930	NASDAQ	FLL	Mon, Apr 15, 2019	2.10	2.10	2.08	2.09
5929	NASDAQ	FLL	Fri, Apr 12, 2019	2.05	2.10	2.02	2.09
5928	NASDAQ	FLL	Thu, Apr 11, 2019	2.06	2.06	2.04	2.06
5927	NASDAQ	FLL	Wed, Apr 10, 2019	1.99	2.11	1.98	2.04
5926	NASDAQ	FLL	Tue, Apr 9, 2019	2.00	2.02	1.99	2.00
5925	NASDAQ	FLL	Mon, Apr 8, 2019	1.96	2.00	1.92	2.00
5924	NASDAQ	FLL	Fri, Apr 5, 2019	1.98	2.00	1.95	1.95
5923	NASDAQ	FLL	Thu, Apr 4, 2019	2.01	2.02	1.90	1.95
5922	NASDAQ	FLL	Wed, Apr 3, 2019	2.10	2.10	2.00	2.00
5921	NASDAQ	FLL	Tue, Apr 2, 2019	2.00	2.12	1.99	2.12
5920	NASDAQ	FLL	Mon, Apr 1, 2019	2.00	2.10	1.96	1.97
5919	NASDAQ	FLL	Fri, Mar 29, 2019	2.00	2.10	2.00	2.02
5918	NASDAQ	FLL	Thu, Mar 28, 2019	2.03	2.05	1.98	2.02
5917	NASDAQ	FLL	Wed, Mar 27, 2019	1.98	2.05	1.97	1.99
5916	NASDAQ	FLL	Tue, Mar 26, 2019	1.97	2.02	1.96	1.99
5915	NASDAQ	FLL	Mon, Mar 25, 2019	1.99	2.07	1.96	1.96
5914	NASDAQ	FLL	Fri, Mar 22, 2019	2.11	2.14	1.95	1.99
5913	NASDAQ	FLL	Thu, Mar 21, 2019	2.18	2.25	2.11	2.11
5912	NASDAQ	FLL	Wed, Mar 20, 2019	2.13	2.18	2.13	2.18
5911	NASDAQ	FLL	Tue, Mar 19, 2019	2.14	2.15	2.11	2.11
5910	NASDAQ	FLL	Mon, Mar 18, 2019	2.12	2.16	2.12	2.13
5909	NASDAQ	FLL	Fri, Mar 15, 2019	2.13	2.19	2.12	2.12
5908	NASDAQ	FLL	Thu, Mar 14, 2019	2.16	2.19	2.11	2.13
5907	NASDAQ	FLL	Wed, Mar 13, 2019	2.14	2.17	2.12	2.16
5906	NASDAQ	FLL	Tue, Mar 12, 2019	2.15	2.16	2.12	2.14
5905	NASDAQ	FLL	Mon, Mar 11, 2019	2.18	2.23	2.15	2.15
5904	NASDAQ	FLL	Fri, Mar 8, 2019	2.20	2.25	2.13	2.20
5903	NASDAQ	FLL	Thu, Mar 7, 2019	2.23	2.25	2.15	2.24
5902	NASDAQ	FLL	Wed, Mar 6, 2019	2.23	2.23	2.18	2.18
5901	NASDAQ	FLL	Tue, Mar 5, 2019	2.25	2.25	2.14	2.17
5900	NASDAQ	FLL	Mon, Mar 4, 2019	2.20	2.25	2.20	2.25
5899	NASDAQ	FLL	Fri, Mar 1, 2019	2.20	2.26	2.10	2.18
5898	NASDAQ	FLL	Thu, Feb 28, 2019	2.20	2.26	2.15	2.20
5897	NASDAQ	FLL	Wed, Feb 27, 2019	2.16	2.18	2.11	2.13
5896	NASDAQ	FLL	Tue, Feb 26, 2019	2.12	2.23	2.11	2.11
5895	NASDAQ	FLL	Mon, Feb 25, 2019	2.14	2.14	2.10	2.11
5894	NASDAQ	FLL	Fri, Feb 22, 2019	2.17	2.18	2.11	2.11
5893	NASDAQ	FLL	Thu, Feb 21, 2019	2.21	2.21	2.17	2.18
5892	NASDAQ	FLL	Wed, Feb 20, 2019	2.14	2.24	2.11	2.18
5891	NASDAQ	FLL	Tue, Feb 19, 2019	2.22	2.26	2.14	2.15
5890	NASDAQ	FLL	Fri, Feb 15, 2019	2.25	2.26	2.22	2.23
5889	NASDAQ	FLL	Thu, Feb 14, 2019	2.31	2.32	2.25	2.25
5888	NASDAQ	FLL	Wed, Feb 13, 2019	2.27	2.35	2.26	2.35
5887	NASDAQ	FLL	Tue, Feb 12, 2019	2.28	2.29	2.28	2.29
5886	NASDAQ	FLL	Mon, Feb 11, 2019	2.15	2.26	2.15	2.25
5885	NASDAQ	FLL	Fri, Feb 8, 2019	2.26	2.29	2.12	2.16
5884	NASDAQ	FLL	Thu, Feb 7, 2019	2.27	2.29	2.25	2.25
5883	NASDAQ	FLL	Wed, Feb 6, 2019	2.31	2.34	2.30	2.30
5882	NASDAQ	FLL	Tue, Feb 5, 2019	2.33	2.41	2.31	2.31
5881	NASDAQ	FLL	Mon, Feb 4, 2019	2.40	2.40	2.30	2.35
5880	NASDAQ	FLL	Fri, Feb 1, 2019	2.33	2.47	2.31	2.37
5879	NASDAQ	FLL	Thu, Jan 31, 2019	2.37	2.39	2.28	2.30
5878	NASDAQ	FLL	Wed, Jan 30, 2019	2.25	2.37	2.12	2.35
5877	NASDAQ	FLL	Tue, Jan 29, 2019	2.29	2.33	2.27	2.27
5876	NASDAQ	FLL	Mon, Jan 28, 2019	2.34	2.41	2.27	2.27
5875	NASDAQ	FLL	Fri, Jan 25, 2019	2.48	2.48	2.27	2.39
5874	NASDAQ	FLL	Thu, Jan 24, 2019	2.48	2.48	2.45	2.45
5873	NASDAQ	FLL	Wed, Jan 23, 2019	2.48	2.49	2.44	2.49
5872	NASDAQ	FLL	Tue, Jan 22, 2019	2.50	2.56	2.38	2.42
5871	NASDAQ	FLL	Fri, Jan 18, 2019	2.34	2.50	2.33	2.49
5870	NASDAQ	FLL	Thu, Jan 17, 2019	2.32	2.49	2.31	2.36
5869	NASDAQ	FLL	Wed, Jan 16, 2019	2.30	2.32	2.29	2.31
5868	NASDAQ	FLL	Tue, Jan 15, 2019	2.25	2.31	2.25	2.28
5867	NASDAQ	FLL	Mon, Jan 14, 2019	2.35	2.35	2.25	2.25
5866	NASDAQ	FLL	Fri, Jan 11, 2019	2.34	2.35	2.32	2.35
5865	NASDAQ	FLL	Thu, Jan 10, 2019	2.31	2.34	2.27	2.31
5864	NASDAQ	FLL	Wed, Jan 9, 2019	2.28	2.35	2.23	2.31
5863	NASDAQ	FLL	Tue, Jan 8, 2019	2.30	2.32	2.22	2.28
5862	NASDAQ	FLL	Mon, Jan 7, 2019	2.25	2.27	2.15	2.27
5861	NASDAQ	FLL	Fri, Jan 4, 2019	2.14	2.24	2.13	2.20
5860	NASDAQ	FLL	Thu, Jan 3, 2019	2.17	2.25	2.08	2.08
5859	NASDAQ	FLL	Wed, Jan 2, 2019	2.01	2.20	2.01	2.20
5858	NASDAQ	FLL	Mon, Dec 31, 2018	2.10	2.23	1.96	2.02
5857	NASDAQ	FLL	Fri, Dec 28, 2018	2.16	2.22	2.09	2.11
5856	NASDAQ	FLL	Thu, Dec 27, 2018	2.09	2.18	2.05	2.09
5855	NASDAQ	FLL	Wed, Dec 26, 2018	2.19	2.22	2.05	2.10
5854	NASDAQ	FLL	Mon, Dec 24, 2018	2.05	2.16	2.05	2.14
5853	NASDAQ	FLL	Fri, Dec 21, 2018	2.05	2.27	1.97	2.04
5852	NASDAQ	FLL	Thu, Dec 20, 2018	2.10	2.20	2.03	2.05
5851	NASDAQ	FLL	Wed, Dec 19, 2018	2.11	2.16	2.10	2.10
5850	NASDAQ	FLL	Tue, Dec 18, 2018	2.11	2.25	2.10	2.10
5849	NASDAQ	FLL	Mon, Dec 17, 2018	2.22	2.22	2.14	2.14
5848	NASDAQ	FLL	Fri, Dec 14, 2018	2.21	2.28	2.15	2.17
5847	NASDAQ	FLL	Thu, Dec 13, 2018	2.13	2.26	2.13	2.21
5846	NASDAQ	FLL	Wed, Dec 12, 2018	2.04	2.20	2.04	2.10
5845	NASDAQ	FLL	Tue, Dec 11, 2018	2.10	2.32	2.05	2.05
5844	NASDAQ	FLL	Mon, Dec 10, 2018	2.13	2.18	2.05	2.06
5843	NASDAQ	FLL	Fri, Dec 7, 2018	2.20	2.24	2.14	2.14
5842	NASDAQ	FLL	Thu, Dec 6, 2018	2.25	2.25	2.19	2.19
5841	NASDAQ	FLL	Tue, Dec 4, 2018	2.33	2.33	2.26	2.26
5840	NASDAQ	FLL	Mon, Dec 3, 2018	2.26	2.39	2.26	2.34
5839	NASDAQ	FLL	Fri, Nov 30, 2018	2.31	2.37	2.24	2.25
5838	NASDAQ	FLL	Thu, Nov 29, 2018	2.36	2.41	2.31	2.32
5837	NASDAQ	FLL	Wed, Nov 28, 2018	2.31	2.42	2.31	2.35
5836	NASDAQ	FLL	Tue, Nov 27, 2018	2.43	2.43	2.23	2.28
5835	NASDAQ	FLL	Mon, Nov 26, 2018	2.40	2.40	2.32	2.32
5834	NASDAQ	FLL	Fri, Nov 23, 2018	2.32	2.40	2.32	2.40
5833	NASDAQ	FLL	Wed, Nov 21, 2018	2.44	2.67	2.30	2.32
5832	NASDAQ	FLL	Tue, Nov 20, 2018	2.53	2.61	2.20	2.57
5831	NASDAQ	FLL	Mon, Nov 19, 2018	2.57	2.58	2.55	2.55
5830	NASDAQ	FLL	Fri, Nov 16, 2018	2.60	2.68	2.58	2.58
5829	NASDAQ	FLL	Thu, Nov 15, 2018	2.63	2.74	2.50	2.60
5828	NASDAQ	FLL	Wed, Nov 14, 2018	2.67	2.67	2.44	2.57
5827	NASDAQ	FLL	Tue, Nov 13, 2018	2.70	2.75	2.60	2.68
5826	NASDAQ	FLL	Mon, Nov 12, 2018	2.72	2.82	2.65	2.66
5825	NASDAQ	FLL	Fri, Nov 9, 2018	2.88	2.88	2.67	2.74
5824	NASDAQ	FLL	Thu, Nov 8, 2018	2.90	2.90	2.75	2.84
5823	NASDAQ	FLL	Wed, Nov 7, 2018	2.87	2.87	2.78	2.79
5822	NASDAQ	FLL	Tue, Nov 6, 2018	2.83	2.88	2.83	2.88
5821	NASDAQ	FLL	Mon, Nov 5, 2018	2.77	2.90	2.77	2.82
5820	NASDAQ	FLL	Fri, Nov 2, 2018	2.72	2.85	2.72	2.75
5819	NASDAQ	FLL	Thu, Nov 1, 2018	2.73	2.75	2.65	2.74
5818	NASDAQ	FLL	Wed, Oct 31, 2018	2.70	2.75	2.50	2.74
5817	NASDAQ	FLL	Tue, Oct 30, 2018	2.60	2.74	2.60	2.71
5816	NASDAQ	FLL	Mon, Oct 29, 2018	2.78	2.78	2.56	2.56
5815	NASDAQ	FLL	Fri, Oct 26, 2018	2.73	2.73	2.61	2.70
5814	NASDAQ	FLL	Thu, Oct 25, 2018	2.68	2.83	2.66	2.73
5813	NASDAQ	FLL	Wed, Oct 24, 2018	2.67	2.80	2.65	2.72
5812	NASDAQ	FLL	Tue, Oct 23, 2018	2.60	2.79	2.55	2.79
5811	NASDAQ	FLL	Mon, Oct 22, 2018	2.74	2.98	1.99	2.65
5810	NASDAQ	FLL	Fri, Oct 19, 2018	2.78	2.84	2.64	2.74
5809	NASDAQ	FLL	Thu, Oct 18, 2018	2.85	2.88	2.75	2.75
5808	NASDAQ	FLL	Wed, Oct 17, 2018	2.90	3.00	2.81	2.85
5807	NASDAQ	FLL	Tue, Oct 16, 2018	2.90	2.97	2.81	2.89
5806	NASDAQ	FLL	Mon, Oct 15, 2018	2.87	2.90	2.87	2.88
5805	NASDAQ	FLL	Fri, Oct 12, 2018	2.74	2.97	2.67	2.90
5804	NASDAQ	FLL	Thu, Oct 11, 2018	2.72	2.79	2.70	2.70
5803	NASDAQ	FLL	Wed, Oct 10, 2018	2.81	2.85	2.70	2.70
5802	NASDAQ	FLL	Tue, Oct 9, 2018	2.84	2.90	2.79	2.79
5801	NASDAQ	FLL	Mon, Oct 8, 2018	2.90	2.97	2.82	2.82
5800	NASDAQ	FLL	Fri, Oct 5, 2018	2.67	3.10	2.67	2.96
5799	NASDAQ	FLL	Thu, Oct 4, 2018	2.98	2.99	2.73	2.74
5798	NASDAQ	FLL	Wed, Oct 3, 2018	2.93	3.10	2.85	2.88
5797	NASDAQ	FLL	Tue, Oct 2, 2018	2.94	3.07	2.94	2.96
5796	NASDAQ	FLL	Mon, Oct 1, 2018	2.90	3.10	2.90	2.92
5795	NASDAQ	FLL	Fri, Sep 28, 2018	2.90	2.97	2.88	2.88
5794	NASDAQ	FLL	Thu, Sep 27, 2018	2.94	2.97	2.88	2.91
5793	NASDAQ	FLL	Wed, Sep 26, 2018	3.00	3.04	2.95	2.98
5792	NASDAQ	FLL	Tue, Sep 25, 2018	3.07	3.09	2.94	3.00
5791	NASDAQ	FLL	Mon, Sep 24, 2018	3.10	3.15	3.02	3.06
5790	NASDAQ	FLL	Fri, Sep 21, 2018	3.07	3.15	3.02	3.10
5789	NASDAQ	FLL	Thu, Sep 20, 2018	3.00	3.17	2.98	3.06
5788	NASDAQ	FLL	Wed, Sep 19, 2018	2.83	2.91	2.83	2.84
5787	NASDAQ	FLL	Tue, Sep 18, 2018	2.88	2.88	2.80	2.85
5786	NASDAQ	FLL	Mon, Sep 17, 2018	2.91	2.95	2.83	2.83
5785	NASDAQ	FLL	Fri, Sep 14, 2018	2.92	2.97	2.90	2.90
5784	NASDAQ	FLL	Thu, Sep 13, 2018	2.97	2.98	2.91	2.95
5783	NASDAQ	FLL	Wed, Sep 12, 2018	2.96	2.99	2.92	2.98
5782	NASDAQ	FLL	Tue, Sep 11, 2018	2.94	3.01	2.92	2.95
5781	NASDAQ	FLL	Mon, Sep 10, 2018	3.01	3.01	2.91	2.94
5780	NASDAQ	FLL	Fri, Sep 7, 2018	2.98	3.02	2.98	3.02
5779	NASDAQ	FLL	Thu, Sep 6, 2018	2.98	3.03	2.95	2.97
5778	NASDAQ	FLL	Wed, Sep 5, 2018	3.01	3.03	2.94	3.01
5777	NASDAQ	FLL	Tue, Sep 4, 2018	3.05	3.05	2.96	3.01
5776	NASDAQ	FLL	Fri, Aug 31, 2018	3.09	3.14	3.00	3.05
5775	NASDAQ	FLL	Thu, Aug 30, 2018	3.16	3.19	2.99	3.14
5774	NASDAQ	FLL	Wed, Aug 29, 2018	3.17	3.22	3.11	3.15
5773	NASDAQ	FLL	Tue, Aug 28, 2018	3.17	3.22	3.10	3.15
5772	NASDAQ	FLL	Mon, Aug 27, 2018	2.95	3.23	2.95	3.15
5771	NASDAQ	FLL	Fri, Aug 24, 2018	3.04	3.10	2.94	2.95
5770	NASDAQ	FLL	Thu, Aug 23, 2018	2.91	3.10	2.82	3.03
5769	NASDAQ	FLL	Wed, Aug 22, 2018	2.94	2.96	2.81	2.94
5768	NASDAQ	FLL	Tue, Aug 21, 2018	2.99	2.99	2.92	2.93
5767	NASDAQ	FLL	Mon, Aug 20, 2018	2.84	3.00	2.82	2.95
5766	NASDAQ	FLL	Fri, Aug 17, 2018	2.85	2.89	2.84	2.84
5765	NASDAQ	FLL	Thu, Aug 16, 2018	2.82	2.89	2.79	2.84
5764	NASDAQ	FLL	Wed, Aug 15, 2018	2.95	2.95	2.81	2.85
5763	NASDAQ	FLL	Tue, Aug 14, 2018	2.98	3.02	2.95	2.96
5762	NASDAQ	FLL	Mon, Aug 13, 2018	3.01	3.01	2.95	2.95
5761	NASDAQ	FLL	Fri, Aug 10, 2018	2.97	3.12	2.96	3.02
5760	NASDAQ	FLL	Thu, Aug 9, 2018	2.96	3.09	2.95	3.00
5759	NASDAQ	FLL	Wed, Aug 8, 2018	3.00	3.08	2.97	2.98
5758	NASDAQ	FLL	Tue, Aug 7, 2018	3.06	3.06	2.95	2.98
5757	NASDAQ	FLL	Mon, Aug 6, 2018	3.05	3.10	3.00	3.05
5756	NASDAQ	FLL	Fri, Aug 3, 2018	3.04	3.09	2.95	3.05
5755	NASDAQ	FLL	Thu, Aug 2, 2018	3.01	3.10	3.00	3.03
5754	NASDAQ	FLL	Wed, Aug 1, 2018	3.00	3.07	2.93	3.06
5753	NASDAQ	FLL	Tue, Jul 31, 2018	3.04	3.07	2.99	3.01
5752	NASDAQ	FLL	Mon, Jul 30, 2018	3.08	3.15	3.02	3.04
5751	NASDAQ	FLL	Fri, Jul 27, 2018	3.10	3.10	3.06	3.09
5750	NASDAQ	FLL	Thu, Jul 26, 2018	3.19	3.25	3.05	3.13
5749	NASDAQ	FLL	Wed, Jul 25, 2018	3.04	3.32	3.00	3.21
5748	NASDAQ	FLL	Tue, Jul 24, 2018	3.16	3.20	3.02	3.02
5747	NASDAQ	FLL	Mon, Jul 23, 2018	3.25	3.25	3.11	3.17
5746	NASDAQ	FLL	Fri, Jul 20, 2018	3.28	3.30	3.20	3.23
5745	NASDAQ	FLL	Thu, Jul 19, 2018	3.29	3.29	3.22	3.23
5744	NASDAQ	FLL	Wed, Jul 18, 2018	3.29	3.34	3.29	3.34
5743	NASDAQ	FLL	Tue, Jul 17, 2018	3.27	3.33	3.26	3.26
5742	NASDAQ	FLL	Mon, Jul 16, 2018	3.33	3.41	3.27	3.28
5741	NASDAQ	FLL	Fri, Jul 13, 2018	3.33	3.41	3.27	3.28
5740	NASDAQ	FLL	Thu, Jul 12, 2018	3.34	3.34	3.22	3.34
5739	NASDAQ	FLL	Wed, Jul 11, 2018	3.21	3.35	3.12	3.34
5738	NASDAQ	FLL	Tue, Jul 10, 2018	3.25	3.31	3.21	3.22
5737	NASDAQ	FLL	Mon, Jul 9, 2018	3.34	3.40	3.23	3.25
5736	NASDAQ	FLL	Fri, Jul 6, 2018	3.26	3.40	3.26	3.35
5735	NASDAQ	FLL	Thu, Jul 5, 2018	3.29	3.32	3.23	3.27
5734	NASDAQ	FLL	Tue, Jul 3, 2018	3.31	3.33	3.26	3.30
5733	NASDAQ	FLL	Mon, Jul 2, 2018	3.29	3.40	3.26	3.26
5732	NASDAQ	FLL	Fri, Jun 29, 2018	3.38	3.38	3.22	3.33
5731	NASDAQ	FLL	Thu, Jun 28, 2018	3.29	3.39	3.22	3.39
5730	NASDAQ	FLL	Wed, Jun 27, 2018	3.39	3.39	3.28	3.28
5729	NASDAQ	FLL	Tue, Jun 26, 2018	3.35	3.40	3.31	3.40
5728	NASDAQ	FLL	Mon, Jun 25, 2018	3.37	3.37	3.30	3.31
5727	NASDAQ	FLL	Fri, Jun 22, 2018	3.37	3.40	3.35	3.40
5726	NASDAQ	FLL	Thu, Jun 21, 2018	3.25	3.42	3.25	3.33
5725	NASDAQ	FLL	Wed, Jun 20, 2018	3.31	3.43	3.25	3.25
5724	NASDAQ	FLL	Tue, Jun 19, 2018	3.35	3.44	3.27	3.28
5723	NASDAQ	FLL	Mon, Jun 18, 2018	3.35	3.42	3.34	3.34
5722	NASDAQ	FLL	Fri, Jun 15, 2018	3.30	3.42	3.26	3.34
5721	NASDAQ	FLL	Thu, Jun 14, 2018	3.27	3.33	3.26	3.29
5720	NASDAQ	FLL	Wed, Jun 13, 2018	3.44	3.45	3.21	3.23
5719	NASDAQ	FLL	Tue, Jun 12, 2018	3.35	3.45	3.35	3.39
5718	NASDAQ	FLL	Mon, Jun 11, 2018	3.39	3.44	3.33	3.36
5717	NASDAQ	FLL	Fri, Jun 8, 2018	3.38	3.44	3.38	3.39
5716	NASDAQ	FLL	Thu, Jun 7, 2018	3.37	3.49	3.21	3.41
5715	NASDAQ	FLL	Wed, Jun 6, 2018	3.36	3.47	3.36	3.40
5714	NASDAQ	FLL	Tue, Jun 5, 2018	3.25	3.42	3.25	3.36
5713	NASDAQ	FLL	Mon, Jun 4, 2018	3.36	3.41	3.25	3.25
5712	NASDAQ	FLL	Fri, Jun 1, 2018	3.38	3.53	3.30	3.39
5711	NASDAQ	FLL	Thu, May 31, 2018	3.33	3.49	3.33	3.39
5710	NASDAQ	FLL	Wed, May 30, 2018	3.40	3.49	3.31	3.31
5709	NASDAQ	FLL	Tue, May 29, 2018	3.30	3.48	3.26	3.35
5708	NASDAQ	FLL	Fri, May 25, 2018	3.30	3.35	3.26	3.31
5707	NASDAQ	FLL	Thu, May 24, 2018	3.34	3.37	3.22	3.23
5706	NASDAQ	FLL	Wed, May 23, 2018	3.35	3.38	3.29	3.35
5705	NASDAQ	FLL	Tue, May 22, 2018	3.49	3.49	3.29	3.36
5704	NASDAQ	FLL	Mon, May 21, 2018	3.50	3.54	3.47	3.49
5703	NASDAQ	FLL	Fri, May 18, 2018	3.50	3.55	3.46	3.50
5702	NASDAQ	FLL	Thu, May 17, 2018	3.40	3.54	3.40	3.49
5701	NASDAQ	FLL	Wed, May 16, 2018	3.49	3.50	3.36	3.38
5700	NASDAQ	FLL	Tue, May 15, 2018	3.40	3.65	3.38	3.49
5699	NASDAQ	FLL	Mon, May 14, 2018	3.39	3.47	3.38	3.41
5698	NASDAQ	FLL	Fri, May 11, 2018	3.36	3.40	3.25	3.40
5697	NASDAQ	FLL	Thu, May 10, 2018	3.45	3.49	3.39	3.45
5696	NASDAQ	FLL	Wed, May 9, 2018	3.51	3.55	3.37	3.44
5695	NASDAQ	FLL	Tue, May 8, 2018	3.32	3.58	3.32	3.52
5694	NASDAQ	FLL	Mon, May 7, 2018	3.30	3.39	3.30	3.33
5693	NASDAQ	FLL	Fri, May 4, 2018	3.35	3.37	3.29	3.37
5692	NASDAQ	FLL	Thu, May 3, 2018	3.30	3.39	3.28	3.36
5691	NASDAQ	FLL	Wed, May 2, 2018	3.29	3.35	3.05	3.32
5690	NASDAQ	FLL	Tue, May 1, 2018	3.25	3.32	3.17	3.32
5689	NASDAQ	FLL	Mon, Apr 30, 2018	3.22	3.29	3.18	3.23
5688	NASDAQ	FLL	Fri, Apr 27, 2018	3.20	3.24	3.13	3.23
5687	NASDAQ	FLL	Thu, Apr 26, 2018	3.23	3.27	3.17	3.21
5686	NASDAQ	FLL	Wed, Apr 25, 2018	3.31	3.35	3.15	3.24
5685	NASDAQ	FLL	Tue, Apr 24, 2018	3.28	3.34	3.20	3.30
5684	NASDAQ	FLL	Mon, Apr 23, 2018	3.38	3.40	3.20	3.28
5683	NASDAQ	FLL	Fri, Apr 20, 2018	3.28	3.41	3.24	3.39
5682	NASDAQ	FLL	Thu, Apr 19, 2018	3.23	3.31	3.19	3.29
5681	NASDAQ	FLL	Wed, Apr 18, 2018	3.19	3.28	3.19	3.23
5680	NASDAQ	FLL	Tue, Apr 17, 2018	3.15	3.27	3.10	3.17
5679	NASDAQ	FLL	Mon, Apr 16, 2018	3.26	3.27	3.10	3.17
5678	NASDAQ	FLL	Fri, Apr 13, 2018	3.11	3.44	3.11	3.27
5677	NASDAQ	FLL	Thu, Apr 12, 2018	3.21	3.21	3.09	3.11
5676	NASDAQ	FLL	Wed, Apr 11, 2018	3.09	3.24	3.09	3.17
5675	NASDAQ	FLL	Tue, Apr 10, 2018	3.14	3.14	3.08	3.10
5674	NASDAQ	FLL	Mon, Apr 9, 2018	3.08	3.15	3.08	3.14
5673	NASDAQ	FLL	Fri, Apr 6, 2018	3.13	3.19	3.05	3.07
5672	NASDAQ	FLL	Thu, Apr 5, 2018	3.09	3.20	3.09	3.16
5671	NASDAQ	FLL	Wed, Apr 4, 2018	3.07	3.12	3.05	3.12
5670	NASDAQ	FLL	Tue, Apr 3, 2018	3.07	3.16	3.03	3.08
5669	NASDAQ	FLL	Mon, Apr 2, 2018	3.20	3.34	3.02	3.10
5668	NASDAQ	FLL	Thu, Mar 29, 2018	3.15	3.35	3.15	3.21
5667	NASDAQ	FLL	Wed, Mar 28, 2018	3.10	3.12	2.90	3.11
5666	NASDAQ	FLL	Tue, Mar 27, 2018	3.18	3.24	2.99	3.06
5665	NASDAQ	FLL	Mon, Mar 26, 2018	3.16	3.18	3.07	3.15
5664	NASDAQ	FLL	Fri, Mar 23, 2018	3.34	3.34	3.15	3.19
5663	NASDAQ	FLL	Thu, Mar 22, 2018	3.34	3.42	3.31	3.32
5662	NASDAQ	FLL	Wed, Mar 21, 2018	3.30	3.40	3.27	3.36
5661	NASDAQ	FLL	Tue, Mar 20, 2018	3.26	3.33	3.26	3.32
5660	NASDAQ	FLL	Mon, Mar 19, 2018	3.31	3.37	3.24	3.26
5659	NASDAQ	FLL	Fri, Mar 16, 2018	3.27	3.34	3.25	3.30
5658	NASDAQ	FLL	Thu, Mar 15, 2018	3.21	3.23	3.18	3.23
5657	NASDAQ	FLL	Wed, Mar 14, 2018	3.24	3.24	3.16	3.19
5656	NASDAQ	FLL	Tue, Mar 13, 2018	3.18	3.25	3.18	3.19
5655	NASDAQ	FLL	Mon, Mar 12, 2018	3.12	3.24	3.11	3.19
5654	NASDAQ	FLL	Fri, Mar 9, 2018	3.20	3.20	3.12	3.18
5653	NASDAQ	FLL	Thu, Mar 8, 2018	3.15	3.20	3.12	3.17
5652	NASDAQ	FLL	Wed, Mar 7, 2018	3.09	3.18	3.09	3.13
5651	NASDAQ	FLL	Tue, Mar 6, 2018	3.12	3.18	3.06	3.12
5650	NASDAQ	FLL	Mon, Mar 5, 2018	3.05	3.14	3.01	3.11
5649	NASDAQ	FLL	Fri, Mar 2, 2018	3.11	3.16	3.07	3.11
5648	NASDAQ	FLL	Thu, Mar 1, 2018	3.16	3.20	3.09	3.12
5647	NASDAQ	FLL	Wed, Feb 28, 2018	3.13	3.20	3.07	3.10
5646	NASDAQ	FLL	Tue, Feb 27, 2018	3.22	3.22	3.11	3.12
5645	NASDAQ	FLL	Mon, Feb 26, 2018	3.20	3.25	3.13	3.20
5644	NASDAQ	FLL	Fri, Feb 23, 2018	3.10	3.25	3.10	3.20
5643	NASDAQ	FLL	Thu, Feb 22, 2018	3.11	3.13	3.04	3.10
5642	NASDAQ	FLL	Wed, Feb 21, 2018	3.11	3.16	3.08	3.12
5641	NASDAQ	FLL	Tue, Feb 20, 2018	3.10	3.15	3.08	3.11
5640	NASDAQ	FLL	Fri, Feb 16, 2018	3.10	3.17	3.10	3.12
5639	NASDAQ	FLL	Thu, Feb 15, 2018	3.13	3.19	3.09	3.14
5638	NASDAQ	FLL	Wed, Feb 14, 2018	3.09	3.19	3.03	3.11
5637	NASDAQ	FLL	Tue, Feb 13, 2018	3.06	3.17	3.06	3.12
5636	NASDAQ	FLL	Mon, Feb 12, 2018	3.13	3.18	3.05	3.11
5635	NASDAQ	FLL	Fri, Feb 9, 2018	3.13	3.20	3.00	3.07
5634	NASDAQ	FLL	Thu, Feb 8, 2018	3.23	3.26	3.08	3.10
5633	NASDAQ	FLL	Wed, Feb 7, 2018	3.22	3.30	3.17	3.27
5632	NASDAQ	FLL	Tue, Feb 6, 2018	3.18	3.39	3.18	3.21
5631	NASDAQ	FLL	Mon, Feb 5, 2018	3.39	3.43	3.18	3.22
5630	NASDAQ	FLL	Fri, Feb 2, 2018	3.40	3.47	3.26	3.29
5629	NASDAQ	FLL	Thu, Feb 1, 2018	3.38	3.44	3.28	3.43
5628	NASDAQ	FLL	Wed, Jan 31, 2018	3.35	3.42	3.35	3.36
5627	NASDAQ	FLL	Tue, Jan 30, 2018	3.36	3.36	3.32	3.36
5626	NASDAQ	FLL	Mon, Jan 29, 2018	3.21	3.39	3.20	3.37
5625	NASDAQ	FLL	Fri, Jan 26, 2018	3.34	3.52	3.11	3.21
5624	NASDAQ	FLL	Thu, Jan 25, 2018	3.61	3.61	3.45	3.45
5623	NASDAQ	FLL	Wed, Jan 24, 2018	3.62	3.62	3.51	3.58
5622	NASDAQ	FLL	Tue, Jan 23, 2018	3.58	3.62	3.52	3.57
5621	NASDAQ	FLL	Mon, Jan 22, 2018	3.63	3.66	3.48	3.53
5620	NASDAQ	FLL	Fri, Jan 19, 2018	3.53	3.67	3.41	3.63
5619	NASDAQ	FLL	Thu, Jan 18, 2018	3.57	3.60	3.50	3.54
5618	NASDAQ	FLL	Wed, Jan 17, 2018	3.71	3.71	3.54	3.61
5617	NASDAQ	FLL	Tue, Jan 16, 2018	3.59	3.74	3.56	3.72
5616	NASDAQ	FLL	Fri, Jan 12, 2018	3.73	3.73	3.56	3.61
5615	NASDAQ	FLL	Thu, Jan 11, 2018	3.78	3.78	3.68	3.74
5614	NASDAQ	FLL	Wed, Jan 10, 2018	3.81	3.81	3.71	3.75
5613	NASDAQ	FLL	Tue, Jan 9, 2018	3.78	3.86	3.70	3.76
5612	NASDAQ	FLL	Mon, Jan 8, 2018	3.63	3.81	3.58	3.78
5611	NASDAQ	FLL	Fri, Jan 5, 2018	3.67	3.68	3.50	3.63
5610	NASDAQ	FLL	Thu, Jan 4, 2018	3.45	3.69	3.21	3.66
5609	NASDAQ	FLL	Wed, Jan 3, 2018	3.74	3.74	3.45	3.46
5608	NASDAQ	FLL	Tue, Jan 2, 2018	3.88	3.90	3.75	3.76
5607	NASDAQ	FLL	Fri, Dec 29, 2017	3.83	3.94	3.75	3.89
5606	NASDAQ	FLL	Thu, Dec 28, 2017	3.82	3.99	3.75	3.84
5605	NASDAQ	FLL	Wed, Dec 27, 2017	3.90	3.98	3.85	3.89
5604	NASDAQ	FLL	Tue, Dec 26, 2017	3.97	4.03	3.75	3.89
5603	NASDAQ	FLL	Fri, Dec 22, 2017	3.82	4.00	3.70	3.99
5602	NASDAQ	FLL	Thu, Dec 21, 2017	3.84	3.93	3.78	3.85
5601	NASDAQ	FLL	Wed, Dec 20, 2017	3.82	3.93	3.80	3.83
5600	NASDAQ	FLL	Tue, Dec 19, 2017	3.84	3.98	3.76	3.84
5599	NASDAQ	FLL	Mon, Dec 18, 2017	3.78	3.83	3.69	3.83
5598	NASDAQ	FLL	Fri, Dec 15, 2017	3.83	3.90	3.73	3.76
5597	NASDAQ	FLL	Thu, Dec 14, 2017	3.93	3.96	3.76	3.85
5596	NASDAQ	FLL	Wed, Dec 13, 2017	3.97	4.04	3.86	3.89
5595	NASDAQ	FLL	Tue, Dec 12, 2017	4.06	4.10	3.91	3.95
5594	NASDAQ	FLL	Mon, Dec 11, 2017	3.95	4.07	3.85	4.03
5593	NASDAQ	FLL	Fri, Dec 8, 2017	3.80	3.85	3.60	3.85
5592	NASDAQ	FLL	Thu, Dec 7, 2017	3.63	3.87	3.52	3.77
5591	NASDAQ	FLL	Wed, Dec 6, 2017	3.67	3.71	3.55	3.59
5590	NASDAQ	FLL	Tue, Dec 5, 2017	3.51	3.70	3.51	3.66
5589	NASDAQ	FLL	Mon, Dec 4, 2017	3.69	3.69	3.45	3.54
5588	NASDAQ	FLL	Fri, Dec 1, 2017	3.68	3.70	3.53	3.68
5587	NASDAQ	FLL	Thu, Nov 30, 2017	3.67	3.70	3.58	3.70
5586	NASDAQ	FLL	Wed, Nov 29, 2017	3.69	3.72	3.53	3.65
5585	NASDAQ	FLL	Tue, Nov 28, 2017	3.69	3.77	3.62	3.67
5584	NASDAQ	FLL	Mon, Nov 27, 2017	3.63	3.72	3.54	3.70
5583	NASDAQ	FLL	Fri, Nov 24, 2017	3.69	3.69	3.50	3.62
5582	NASDAQ	FLL	Wed, Nov 22, 2017	3.71	3.79	3.70	3.74
5581	NASDAQ	FLL	Tue, Nov 21, 2017	3.69	3.88	3.65	3.72
5580	NASDAQ	FLL	Mon, Nov 20, 2017	3.45	3.71	3.45	3.69
5579	NASDAQ	FLL	Fri, Nov 17, 2017	3.39	3.50	3.34	3.45
5578	NASDAQ	FLL	Thu, Nov 16, 2017	3.38	3.45	3.27	3.39
5577	NASDAQ	FLL	Wed, Nov 15, 2017	3.23	3.44	3.15	3.42
5576	NASDAQ	FLL	Tue, Nov 14, 2017	3.29	3.38	3.15	3.26
5575	NASDAQ	FLL	Mon, Nov 13, 2017	3.43	3.50	3.26	3.28
5574	NASDAQ	FLL	Fri, Nov 10, 2017	3.31	3.46	3.25	3.39
5573	NASDAQ	FLL	Thu, Nov 9, 2017	3.11	3.59	3.03	3.28
5572	NASDAQ	FLL	Wed, Nov 8, 2017	3.00	3.14	2.78	3.11
5571	NASDAQ	FLL	Tue, Nov 7, 2017	3.00	3.08	2.98	3.08
5570	NASDAQ	FLL	Mon, Nov 6, 2017	2.82	3.10	2.82	3.10
5569	NASDAQ	FLL	Fri, Nov 3, 2017	2.82	2.82	2.75	2.79
5568	NASDAQ	FLL	Thu, Nov 2, 2017	2.89	2.98	2.69	2.83
5567	NASDAQ	FLL	Wed, Nov 1, 2017	2.76	2.85	2.72	2.83
5566	NASDAQ	FLL	Tue, Oct 31, 2017	2.82	2.90	2.76	2.80
5565	NASDAQ	FLL	Mon, Oct 30, 2017	2.86	2.86	2.72	2.82
5564	NASDAQ	FLL	Fri, Oct 27, 2017	2.76	2.85	2.73	2.85
5563	NASDAQ	FLL	Thu, Oct 26, 2017	2.76	2.87	2.76	2.79
5562	NASDAQ	FLL	Wed, Oct 25, 2017	2.78	2.82	2.70	2.82
5561	NASDAQ	FLL	Tue, Oct 24, 2017	2.82	2.87	2.77	2.83
5560	NASDAQ	FLL	Mon, Oct 23, 2017	2.85	2.89	2.77	2.78
5559	NASDAQ	FLL	Fri, Oct 20, 2017	2.86	2.86	2.79	2.86
5558	NASDAQ	FLL	Thu, Oct 19, 2017	2.87	2.87	2.78	2.86
5557	NASDAQ	FLL	Wed, Oct 18, 2017	2.84	2.88	2.80	2.83
5556	NASDAQ	FLL	Tue, Oct 17, 2017	2.85	2.85	2.81	2.84
5555	NASDAQ	FLL	Mon, Oct 16, 2017	2.85	2.87	2.79	2.81
5554	NASDAQ	FLL	Fri, Oct 13, 2017	2.80	2.86	2.77	2.86
5553	NASDAQ	FLL	Thu, Oct 12, 2017	2.77	2.82	2.77	2.79
5552	NASDAQ	FLL	Wed, Oct 11, 2017	2.79	2.85	2.76	2.77
5551	NASDAQ	FLL	Tue, Oct 10, 2017	2.78	2.84	2.72	2.80
5550	NASDAQ	FLL	Mon, Oct 9, 2017	2.85	2.89	2.72	2.77
5549	NASDAQ	FLL	Fri, Oct 6, 2017	2.75	2.85	2.71	2.85
5548	NASDAQ	FLL	Thu, Oct 5, 2017	2.75	2.88	2.69	2.76
5547	NASDAQ	FLL	Wed, Oct 4, 2017	2.71	2.81	2.71	2.73
5546	NASDAQ	FLL	Tue, Oct 3, 2017	2.97	2.97	2.72	2.73
5545	NASDAQ	FLL	Mon, Oct 2, 2017	2.80	2.85	2.71	2.76
5544	NASDAQ	FLL	Fri, Sep 29, 2017	2.90	2.98	2.69	2.79
5543	NASDAQ	FLL	Thu, Sep 28, 2017	2.95	2.95	2.82	2.82
5542	NASDAQ	FLL	Wed, Sep 27, 2017	2.90	2.99	2.87	2.88
5541	NASDAQ	FLL	Tue, Sep 26, 2017	2.96	2.96	2.88	2.89
5540	NASDAQ	FLL	Mon, Sep 25, 2017	2.86	2.98	2.86	2.96
5539	NASDAQ	FLL	Fri, Sep 22, 2017	2.91	2.91	2.84	2.86
5538	NASDAQ	FLL	Thu, Sep 21, 2017	2.85	2.90	2.84	2.90
5537	NASDAQ	FLL	Wed, Sep 20, 2017	2.84	2.93	2.81	2.84
5536	NASDAQ	FLL	Tue, Sep 19, 2017	2.85	2.96	2.81	2.85
5535	NASDAQ	FLL	Mon, Sep 18, 2017	2.72	2.92	2.72	2.86
5534	NASDAQ	FLL	Fri, Sep 15, 2017	2.51	2.72	2.50	2.72
5533	NASDAQ	FLL	Thu, Sep 14, 2017	2.53	2.54	2.48	2.49
5532	NASDAQ	FLL	Wed, Sep 13, 2017	2.52	2.55	2.49	2.52
5531	NASDAQ	FLL	Tue, Sep 12, 2017	2.52	2.54	2.45	2.50
5530	NASDAQ	FLL	Mon, Sep 11, 2017	2.48	2.59	2.43	2.50
5529	NASDAQ	FLL	Fri, Sep 8, 2017	2.57	2.57	2.49	2.54
5528	NASDAQ	FLL	Thu, Sep 7, 2017	2.50	2.58	2.48	2.53
5527	NASDAQ	FLL	Wed, Sep 6, 2017	2.54	2.60	2.48	2.52
5526	NASDAQ	FLL	Tue, Sep 5, 2017	2.53	2.53	2.44	2.47
5525	NASDAQ	FLL	Fri, Sep 1, 2017	2.54	2.59	2.53	2.55
5524	NASDAQ	FLL	Thu, Aug 31, 2017	2.55	2.56	2.51	2.51
5523	NASDAQ	FLL	Wed, Aug 30, 2017	2.51	2.55	2.50	2.54
5522	NASDAQ	FLL	Tue, Aug 29, 2017	2.47	2.57	2.47	2.54
5521	NASDAQ	FLL	Mon, Aug 28, 2017	2.50	2.54	2.45	2.49
5520	NASDAQ	FLL	Fri, Aug 25, 2017	2.49	2.57	2.49	2.50
5519	NASDAQ	FLL	Thu, Aug 24, 2017	2.50	2.57	2.44	2.50
5518	NASDAQ	FLL	Wed, Aug 23, 2017	2.50	2.59	2.42	2.51
5517	NASDAQ	FLL	Tue, Aug 22, 2017	2.52	2.52	2.46	2.51
5516	NASDAQ	FLL	Mon, Aug 21, 2017	2.50	2.51	2.37	2.47
5515	NASDAQ	FLL	Fri, Aug 18, 2017	2.44	2.53	2.44	2.50
5514	NASDAQ	FLL	Thu, Aug 17, 2017	2.53	2.54	2.44	2.46
5513	NASDAQ	FLL	Wed, Aug 16, 2017	2.56	2.56	2.46	2.53
5512	NASDAQ	FLL	Tue, Aug 15, 2017	2.59	2.65	2.47	2.57
5511	NASDAQ	FLL	Mon, Aug 14, 2017	2.52	2.60	2.52	2.57
5510	NASDAQ	FLL	Fri, Aug 11, 2017	2.55	2.58	2.48	2.52
5509	NASDAQ	FLL	Thu, Aug 10, 2017	2.56	2.68	2.53	2.58
5508	NASDAQ	FLL	Wed, Aug 9, 2017	2.63	2.66	2.50	2.55
5507	NASDAQ	FLL	Tue, Aug 8, 2017	2.53	2.69	2.47	2.66
5506	NASDAQ	FLL	Mon, Aug 7, 2017	2.66	2.70	2.49	2.51
5505	NASDAQ	FLL	Fri, Aug 4, 2017	2.63	2.75	2.54	2.58
5504	NASDAQ	FLL	Thu, Aug 3, 2017	2.58	2.65	2.54	2.65
5503	NASDAQ	FLL	Wed, Aug 2, 2017	2.59	2.59	2.52	2.53
5502	NASDAQ	FLL	Tue, Aug 1, 2017	2.59	2.60	2.53	2.60
5501	NASDAQ	FLL	Mon, Jul 31, 2017	2.59	2.60	2.55	2.57
5500	NASDAQ	FLL	Fri, Jul 28, 2017	2.54	2.65	2.52	2.60
5499	NASDAQ	FLL	Thu, Jul 27, 2017	2.56	2.57	2.51	2.53
5498	NASDAQ	FLL	Wed, Jul 26, 2017	2.53	2.62	2.51	2.55
5497	NASDAQ	FLL	Tue, Jul 25, 2017	2.70	2.70	2.53	2.53
5496	NASDAQ	FLL	Mon, Jul 24, 2017	2.71	2.71	2.57	2.68
5495	NASDAQ	FLL	Fri, Jul 21, 2017	2.75	2.75	2.62	2.69
5494	NASDAQ	FLL	Thu, Jul 20, 2017	2.45	2.74	2.45	2.65
5493	NASDAQ	FLL	Wed, Jul 19, 2017	2.47	2.51	2.46	2.46
5492	NASDAQ	FLL	Tue, Jul 18, 2017	2.49	2.50	2.47	2.47
5491	NASDAQ	FLL	Mon, Jul 17, 2017	2.50	2.53	2.47	2.47
5490	NASDAQ	FLL	Fri, Jul 14, 2017	2.51	2.56	2.47	2.48
5489	NASDAQ	FLL	Thu, Jul 13, 2017	2.49	2.52	2.47	2.47
5488	NASDAQ	FLL	Wed, Jul 12, 2017	2.50	2.55	2.44	2.46
5487	NASDAQ	FLL	Tue, Jul 11, 2017	2.46	2.60	2.41	2.44
5486	NASDAQ	FLL	Mon, Jul 10, 2017	2.45	2.52	2.44	2.45
5485	NASDAQ	FLL	Fri, Jul 7, 2017	2.49	2.51	2.44	2.45
5484	NASDAQ	FLL	Thu, Jul 6, 2017	2.48	2.50	2.45	2.45
5483	NASDAQ	FLL	Wed, Jul 5, 2017	2.44	2.52	2.37	2.44
5482	NASDAQ	FLL	Mon, Jul 3, 2017	2.47	2.56	2.37	2.37
5481	NASDAQ	FLL	Fri, Jun 30, 2017	2.49	2.50	2.33	2.47
5480	NASDAQ	FLL	Thu, Jun 29, 2017	2.54	2.55	2.47	2.49
5479	NASDAQ	FLL	Wed, Jun 28, 2017	2.50	2.52	2.40	2.47
5478	NASDAQ	FLL	Tue, Jun 27, 2017	2.43	2.50	2.43	2.50
5477	NASDAQ	FLL	Mon, Jun 26, 2017	2.40	2.45	2.40	2.41
5476	NASDAQ	FLL	Fri, Jun 23, 2017	2.37	2.45	2.37	2.45
5475	NASDAQ	FLL	Thu, Jun 22, 2017	2.36	2.42	2.36	2.38
5474	NASDAQ	FLL	Wed, Jun 21, 2017	2.42	2.42	2.32	2.38
5473	NASDAQ	FLL	Tue, Jun 20, 2017	2.38	2.41	2.38	2.39
5472	NASDAQ	FLL	Mon, Jun 19, 2017	2.37	2.40	2.32	2.40
5471	NASDAQ	FLL	Fri, Jun 16, 2017	2.27	2.42	2.27	2.36
5470	NASDAQ	FLL	Thu, Jun 15, 2017	2.15	2.30	2.15	2.28
5469	NASDAQ	FLL	Wed, Jun 14, 2017	2.35	2.36	2.10	2.20
5468	NASDAQ	FLL	Tue, Jun 13, 2017	2.32	2.39	2.32	2.36
5467	NASDAQ	FLL	Mon, Jun 12, 2017	2.36	2.39	2.23	2.34
5466	NASDAQ	FLL	Fri, Jun 9, 2017	2.36	2.38	2.35	2.35
5465	NASDAQ	FLL	Thu, Jun 8, 2017	2.30	2.35	2.29	2.34
5464	NASDAQ	FLL	Wed, Jun 7, 2017	2.25	2.27	2.22	2.26
5463	NASDAQ	FLL	Tue, Jun 6, 2017	2.24	2.29	2.19	2.22
5462	NASDAQ	FLL	Mon, Jun 5, 2017	2.26	2.26	2.20	2.25
5461	NASDAQ	FLL	Fri, Jun 2, 2017	2.30	2.34	2.26	2.27
5460	NASDAQ	FLL	Thu, Jun 1, 2017	2.29	2.33	2.25	2.29
5459	NASDAQ	FLL	Wed, May 31, 2017	2.21	2.32	2.18	2.32
5458	NASDAQ	FLL	Tue, May 30, 2017	2.30	2.30	2.21	2.21
5457	NASDAQ	FLL	Fri, May 26, 2017	2.29	2.32	2.28	2.28
5456	NASDAQ	FLL	Thu, May 25, 2017	2.33	2.35	2.26	2.29
5455	NASDAQ	FLL	Wed, May 24, 2017	2.31	2.35	2.30	2.32
5454	NASDAQ	FLL	Tue, May 23, 2017	2.35	2.35	2.30	2.35
5453	NASDAQ	FLL	Mon, May 22, 2017	2.35	2.35	2.32	2.32
5452	NASDAQ	FLL	Fri, May 19, 2017	2.31	2.35	2.26	2.34
5451	NASDAQ	FLL	Thu, May 18, 2017	2.25	2.38	2.25	2.35
5450	NASDAQ	FLL	Wed, May 17, 2017	2.35	2.35	2.27	2.27
5449	NASDAQ	FLL	Tue, May 16, 2017	2.31	2.39	2.30	2.35
5448	NASDAQ	FLL	Mon, May 15, 2017	2.33	2.36	2.30	2.34
5447	NASDAQ	FLL	Fri, May 12, 2017	2.34	2.35	2.30	2.32
5446	NASDAQ	FLL	Thu, May 11, 2017	2.30	2.38	2.28	2.33
5445	NASDAQ	FLL	Wed, May 10, 2017	2.30	2.34	2.30	2.32
5444	NASDAQ	FLL	Tue, May 9, 2017	2.34	2.34	2.27	2.32
5443	NASDAQ	FLL	Mon, May 8, 2017	2.32	2.32	2.27	2.32
5442	NASDAQ	FLL	Fri, May 5, 2017	2.30	2.31	2.21	2.30
5441	NASDAQ	FLL	Thu, May 4, 2017	2.30	2.37	2.22	2.25
5440	NASDAQ	FLL	Wed, May 3, 2017	2.34	2.36	2.29	2.32
5439	NASDAQ	FLL	Tue, May 2, 2017	2.36	2.40	2.28	2.38
5438	NASDAQ	FLL	Mon, May 1, 2017	2.38	2.40	2.34	2.36
5437	NASDAQ	FLL	Fri, Apr 28, 2017	2.40	2.42	2.38	2.41
5436	NASDAQ	FLL	Thu, Apr 27, 2017	2.45	2.45	2.39	2.39
5435	NASDAQ	FLL	Wed, Apr 26, 2017	2.41	2.45	2.39	2.44
5434	NASDAQ	FLL	Tue, Apr 25, 2017	2.39	2.43	2.39	2.40
5433	NASDAQ	FLL	Mon, Apr 24, 2017	2.42	2.43	2.40	2.41
5432	NASDAQ	FLL	Fri, Apr 21, 2017	2.39	2.43	2.39	2.39
5431	NASDAQ	FLL	Thu, Apr 20, 2017	2.42	2.46	2.35	2.35
5430	NASDAQ	FLL	Wed, Apr 19, 2017	2.44	2.49	2.40	2.40
5429	NASDAQ	FLL	Tue, Apr 18, 2017	2.42	2.47	2.41	2.41
5428	NASDAQ	FLL	Mon, Apr 17, 2017	2.41	2.46	2.35	2.41
5427	NASDAQ	FLL	Thu, Apr 13, 2017	2.46	2.47	2.37	2.42
5426	NASDAQ	FLL	Wed, Apr 12, 2017	2.46	2.50	2.35	2.43
5425	NASDAQ	FLL	Tue, Apr 11, 2017	2.50	2.50	2.42	2.45
5424	NASDAQ	FLL	Mon, Apr 10, 2017	2.50	2.50	2.42	2.46
5423	NASDAQ	FLL	Fri, Apr 7, 2017	2.43	2.50	2.42	2.50
5422	NASDAQ	FLL	Thu, Apr 6, 2017	2.48	2.48	2.38	2.44
5421	NASDAQ	FLL	Wed, Apr 5, 2017	2.46	2.50	2.40	2.41
5420	NASDAQ	FLL	Tue, Apr 4, 2017	2.49	2.53	2.36	2.44
5419	NASDAQ	FLL	Mon, Apr 3, 2017	2.45	2.59	2.43	2.46
5418	NASDAQ	FLL	Fri, Mar 31, 2017	2.42	2.60	2.42	2.43
5417	NASDAQ	FLL	Thu, Mar 30, 2017	2.45	2.45	2.31	2.38
5416	NASDAQ	FLL	Wed, Mar 29, 2017	2.40	2.45	2.40	2.42
5415	NASDAQ	FLL	Tue, Mar 28, 2017	2.41	2.49	2.35	2.35
5414	NASDAQ	FLL	Mon, Mar 27, 2017	2.34	2.49	2.34	2.36
5413	NASDAQ	FLL	Fri, Mar 24, 2017	2.41	2.46	2.29	2.37
5412	NASDAQ	FLL	Thu, Mar 23, 2017	2.25	2.40	2.17	2.36
5411	NASDAQ	FLL	Wed, Mar 22, 2017	2.43	2.46	2.17	2.34
5410	NASDAQ	FLL	Tue, Mar 21, 2017	2.44	2.50	2.40	2.42
5409	NASDAQ	FLL	Mon, Mar 20, 2017	2.50	2.51	2.48	2.49
5408	NASDAQ	FLL	Fri, Mar 17, 2017	2.40	2.52	2.40	2.50
5407	NASDAQ	FLL	Thu, Mar 16, 2017	2.31	2.44	2.31	2.36
5406	NASDAQ	FLL	Wed, Mar 15, 2017	2.36	2.48	2.34	2.41
5405	NASDAQ	FLL	Tue, Mar 14, 2017	2.30	2.40	2.30	2.32
5404	NASDAQ	FLL	Mon, Mar 13, 2017	2.17	2.30	2.17	2.30
5403	NASDAQ	FLL	Fri, Mar 10, 2017	2.25	2.25	2.22	2.22
5402	NASDAQ	FLL	Thu, Mar 9, 2017	2.27	2.28	2.22	2.24
5401	NASDAQ	FLL	Wed, Mar 8, 2017	2.28	2.30	2.27	2.27
5400	NASDAQ	FLL	Tue, Mar 7, 2017	2.19	2.30	2.19	2.28
5399	NASDAQ	FLL	Mon, Mar 6, 2017	2.20	2.28	2.16	2.24
5398	NASDAQ	FLL	Fri, Mar 3, 2017	2.29	2.29	2.24	2.28
5397	NASDAQ	FLL	Thu, Mar 2, 2017	2.25	2.35	2.25	2.29
5396	NASDAQ	FLL	Wed, Mar 1, 2017	2.26	2.30	2.23	2.27
5395	NASDAQ	FLL	Tue, Feb 28, 2017	2.22	2.29	2.13	2.22
5394	NASDAQ	FLL	Mon, Feb 27, 2017	2.22	2.29	2.22	2.27
5393	NASDAQ	FLL	Fri, Feb 24, 2017	2.27	2.31	2.20	2.24
5392	NASDAQ	FLL	Thu, Feb 23, 2017	2.28	2.33	2.26	2.31
5391	NASDAQ	FLL	Wed, Feb 22, 2017	2.30	2.34	2.25	2.29
5390	NASDAQ	FLL	Tue, Feb 21, 2017	2.26	2.35	2.22	2.29
5389	NASDAQ	FLL	Fri, Feb 17, 2017	2.31	2.38	2.23	2.26
5388	NASDAQ	FLL	Thu, Feb 16, 2017	2.48	2.49	2.39	2.39
5387	NASDAQ	FLL	Wed, Feb 15, 2017	2.46	2.51	2.31	2.46
5386	NASDAQ	FLL	Tue, Feb 14, 2017	2.51	2.52	2.47	2.50
5385	NASDAQ	FLL	Mon, Feb 13, 2017	2.50	2.51	2.43	2.49
5384	NASDAQ	FLL	Fri, Feb 10, 2017	2.47	2.51	2.42	2.46
5383	NASDAQ	FLL	Thu, Feb 9, 2017	2.53	2.53	2.42	2.45
5382	NASDAQ	FLL	Wed, Feb 8, 2017	2.50	2.57	2.48	2.48
5381	NASDAQ	FLL	Tue, Feb 7, 2017	2.50	2.54	2.49	2.49
5380	NASDAQ	FLL	Mon, Feb 6, 2017	2.49	2.53	2.49	2.49
5379	NASDAQ	FLL	Fri, Feb 3, 2017	2.47	2.50	2.39	2.45
5378	NASDAQ	FLL	Thu, Feb 2, 2017	2.43	2.45	2.31	2.44
5377	NASDAQ	FLL	Wed, Feb 1, 2017	2.28	2.41	2.28	2.41
5376	NASDAQ	FLL	Tue, Jan 31, 2017	2.31	2.35	2.25	2.28
5375	NASDAQ	FLL	Mon, Jan 30, 2017	2.31	2.35	2.30	2.32
5374	NASDAQ	FLL	Fri, Jan 27, 2017	2.28	2.31	2.25	2.29
5373	NASDAQ	FLL	Thu, Jan 26, 2017	2.30	2.35	2.25	2.27
5372	NASDAQ	FLL	Wed, Jan 25, 2017	2.32	2.35	2.26	2.27
5371	NASDAQ	FLL	Tue, Jan 24, 2017	2.27	2.37	2.27	2.34
5370	NASDAQ	FLL	Mon, Jan 23, 2017	2.36	2.40	2.23	2.28
5369	NASDAQ	FLL	Fri, Jan 20, 2017	2.17	2.40	2.14	2.32
5368	NASDAQ	FLL	Thu, Jan 19, 2017	2.18	2.21	2.10	2.19
5367	NASDAQ	FLL	Wed, Jan 18, 2017	2.27	2.35	2.13	2.14
5366	NASDAQ	FLL	Tue, Jan 17, 2017	2.25	2.26	2.23	2.24
5365	NASDAQ	FLL	Fri, Jan 13, 2017	2.25	2.25	2.15	2.25
5364	NASDAQ	FLL	Thu, Jan 12, 2017	2.29	2.29	2.21	2.21
5363	NASDAQ	FLL	Wed, Jan 11, 2017	2.32	2.38	2.13	2.26
5362	NASDAQ	FLL	Tue, Jan 10, 2017	2.32	2.39	2.25	2.29
5361	NASDAQ	FLL	Mon, Jan 9, 2017	2.26	2.39	2.26	2.30
5360	NASDAQ	FLL	Fri, Jan 6, 2017	2.34	2.38	2.28	2.28
5359	NASDAQ	FLL	Thu, Jan 5, 2017	2.29	2.35	2.29	2.33
5358	NASDAQ	FLL	Wed, Jan 4, 2017	2.27	2.35	2.20	2.29
5357	NASDAQ	FLL	Tue, Jan 3, 2017	2.41	2.45	2.16	2.29
5356	NASDAQ	FLL	Fri, Dec 30, 2016	2.30	2.49	2.29	2.40
5355	NASDAQ	FLL	Thu, Dec 29, 2016	2.23	2.33	2.16	2.29
5354	NASDAQ	FLL	Wed, Dec 28, 2016	2.14	2.24	2.05	2.23
5353	NASDAQ	FLL	Tue, Dec 27, 2016	2.22	2.23	2.00	2.22
5352	NASDAQ	FLL	Fri, Dec 23, 2016	2.22	2.24	2.18	2.24
5351	NASDAQ	FLL	Thu, Dec 22, 2016	2.11	2.24	2.08	2.21
5350	NASDAQ	FLL	Wed, Dec 21, 2016	2.02	2.10	1.94	2.10
5349	NASDAQ	FLL	Tue, Dec 20, 2016	1.93	2.01	1.92	2.00
5348	NASDAQ	FLL	Mon, Dec 19, 2016	1.95	2.00	1.90	1.91
5347	NASDAQ	FLL	Fri, Dec 16, 2016	2.00	2.04	1.89	1.89
5346	NASDAQ	FLL	Thu, Dec 15, 2016	1.98	2.04	1.98	1.98
5345	NASDAQ	FLL	Wed, Dec 14, 2016	2.02	2.04	1.97	1.97
5344	NASDAQ	FLL	Tue, Dec 13, 2016	2.01	2.06	1.92	1.93
5343	NASDAQ	FLL	Mon, Dec 12, 2016	2.06	2.08	1.96	1.96
5342	NASDAQ	FLL	Fri, Dec 9, 2016	1.96	2.09	1.95	2.08
5341	NASDAQ	FLL	Thu, Dec 8, 2016	1.96	2.08	1.80	1.91
5340	NASDAQ	FLL	Wed, Dec 7, 2016	1.96	1.96	1.94	1.95
5339	NASDAQ	FLL	Tue, Dec 6, 2016	1.95	1.98	1.94	1.94
5338	NASDAQ	FLL	Mon, Dec 5, 2016	1.93	1.99	1.90	1.90
5337	NASDAQ	FLL	Fri, Dec 2, 2016	1.92	1.93	1.88	1.88
5336	NASDAQ	FLL	Thu, Dec 1, 2016	2.00	2.00	1.88	1.93
5335	NASDAQ	FLL	Wed, Nov 30, 2016	1.96	2.00	1.94	2.00
5334	NASDAQ	FLL	Tue, Nov 29, 2016	1.88	1.92	1.85	1.91
5333	NASDAQ	FLL	Mon, Nov 28, 2016	1.94	1.94	1.86	1.86
5332	NASDAQ	FLL	Fri, Nov 25, 2016	1.91	1.93	1.86	1.92
5331	NASDAQ	FLL	Wed, Nov 23, 2016	1.87	1.94	1.80	1.90
5330	NASDAQ	FLL	Tue, Nov 22, 2016	1.75	1.90	1.75	1.85
5329	NASDAQ	FLL	Mon, Nov 21, 2016	1.79	1.79	1.73	1.74
5328	NASDAQ	FLL	Fri, Nov 18, 2016	1.75	1.77	1.69	1.77
5327	NASDAQ	FLL	Thu, Nov 17, 2016	1.71	1.79	1.70	1.74
5326	NASDAQ	FLL	Wed, Nov 16, 2016	1.73	1.73	1.69	1.72
5325	NASDAQ	FLL	Tue, Nov 15, 2016	1.74	1.74	1.69	1.71
5324	NASDAQ	FLL	Mon, Nov 14, 2016	1.74	1.75	1.72	1.74
5323	NASDAQ	FLL	Fri, Nov 11, 2016	1.66	1.75	1.63	1.75
5322	NASDAQ	FLL	Thu, Nov 10, 2016	1.65	1.69	1.60	1.67
5321	NASDAQ	FLL	Wed, Nov 9, 2016	1.62	1.67	1.60	1.65
5320	NASDAQ	FLL	Tue, Nov 8, 2016	1.70	1.71	1.64	1.64
5319	NASDAQ	FLL	Mon, Nov 7, 2016	1.71	1.71	1.69	1.69
5318	NASDAQ	FLL	Fri, Nov 4, 2016	1.69	1.75	1.68	1.71
5317	NASDAQ	FLL	Thu, Nov 3, 2016	1.65	1.70	1.60	1.65
5316	NASDAQ	FLL	Wed, Nov 2, 2016	1.70	1.70	1.65	1.68
5315	NASDAQ	FLL	Tue, Nov 1, 2016	1.64	1.68	1.61	1.65
5314	NASDAQ	FLL	Mon, Oct 31, 2016	1.64	1.64	1.61	1.62
5313	NASDAQ	FLL	Fri, Oct 28, 2016	1.61	1.66	1.61	1.63
5312	NASDAQ	FLL	Thu, Oct 27, 2016	1.65	1.65	1.61	1.61
5311	NASDAQ	FLL	Wed, Oct 26, 2016	1.61	1.68	1.61	1.65
5310	NASDAQ	FLL	Tue, Oct 25, 2016	1.66	1.68	1.63	1.63
5309	NASDAQ	FLL	Mon, Oct 24, 2016	1.65	1.75	1.61	1.65
5308	NASDAQ	FLL	Fri, Oct 21, 2016	1.61	1.69	1.59	1.64
5307	NASDAQ	FLL	Thu, Oct 20, 2016	1.61	1.63	1.60	1.63
5306	NASDAQ	FLL	Wed, Oct 19, 2016	1.60	1.64	1.56	1.64
5305	NASDAQ	FLL	Tue, Oct 18, 2016	1.66	1.68	1.58	1.58
5304	NASDAQ	FLL	Mon, Oct 17, 2016	1.66	1.67	1.64	1.64
5303	NASDAQ	FLL	Fri, Oct 14, 2016	1.66	1.66	1.64	1.64
5302	NASDAQ	FLL	Thu, Oct 13, 2016	1.70	1.73	1.65	1.65
5301	NASDAQ	FLL	Wed, Oct 12, 2016	1.69	1.72	1.67	1.72
5300	NASDAQ	FLL	Tue, Oct 11, 2016	1.73	1.74	1.70	1.70
5299	NASDAQ	FLL	Mon, Oct 10, 2016	1.72	1.75	1.71	1.75
5298	NASDAQ	FLL	Fri, Oct 7, 2016	1.85	1.85	1.75	1.75
5297	NASDAQ	FLL	Thu, Oct 6, 2016	1.83	1.85	1.82	1.84
5296	NASDAQ	FLL	Wed, Oct 5, 2016	1.83	1.86	1.81	1.81
5295	NASDAQ	FLL	Tue, Oct 4, 2016	1.81	1.82	1.81	1.82
5294	NASDAQ	FLL	Mon, Oct 3, 2016	1.80	1.83	1.78	1.81
5293	NASDAQ	FLL	Fri, Sep 30, 2016	1.77	1.80	1.77	1.79
5292	NASDAQ	FLL	Thu, Sep 29, 2016	1.77	1.83	1.76	1.76
5291	NASDAQ	FLL	Wed, Sep 28, 2016	1.79	1.82	1.78	1.78
5290	NASDAQ	FLL	Tue, Sep 27, 2016	1.84	1.84	1.75	1.79
5289	NASDAQ	FLL	Mon, Sep 26, 2016	1.86	1.86	1.80	1.81
5288	NASDAQ	FLL	Fri, Sep 23, 2016	1.79	1.87	1.79	1.85
5287	NASDAQ	FLL	Thu, Sep 22, 2016	1.82	1.88	1.82	1.84
5286	NASDAQ	FLL	Wed, Sep 21, 2016	1.80	1.85	1.79	1.79
5285	NASDAQ	FLL	Tue, Sep 20, 2016	1.84	1.87	1.83	1.85
5284	NASDAQ	FLL	Mon, Sep 19, 2016	1.76	1.83	1.75	1.82
5283	NASDAQ	FLL	Fri, Sep 16, 2016	1.83	1.88	1.71	1.71
5282	NASDAQ	FLL	Thu, Sep 15, 2016	1.84	1.87	1.80	1.85
5281	NASDAQ	FLL	Wed, Sep 14, 2016	1.96	2.00	1.78	1.79
5280	NASDAQ	FLL	Tue, Sep 13, 2016	1.97	1.98	1.91	1.94
5279	NASDAQ	FLL	Mon, Sep 12, 2016	1.95	1.98	1.89	1.97
5278	NASDAQ	FLL	Fri, Sep 9, 2016	1.97	1.99	1.87	1.94
5277	NASDAQ	FLL	Thu, Sep 8, 2016	1.93	1.99	1.91	1.95
5276	NASDAQ	FLL	Wed, Sep 7, 2016	1.97	1.99	1.90	1.92
5275	NASDAQ	FLL	Tue, Sep 6, 2016	1.85	1.90	1.80	1.85
5274	NASDAQ	FLL	Fri, Sep 2, 2016	2.03	2.03	1.85	1.87
5273	NASDAQ	FLL	Thu, Sep 1, 2016	1.96	1.99	1.92	1.92
5272	NASDAQ	FLL	Wed, Aug 31, 2016	1.98	2.03	1.94	1.96
5271	NASDAQ	FLL	Tue, Aug 30, 2016	1.87	1.98	1.85	1.96
5270	NASDAQ	FLL	Mon, Aug 29, 2016	1.84	1.88	1.84	1.85
5269	NASDAQ	FLL	Fri, Aug 26, 2016	1.84	1.86	1.82	1.85
5268	NASDAQ	FLL	Thu, Aug 25, 2016	1.85	1.86	1.84	1.84
5267	NASDAQ	FLL	Wed, Aug 24, 2016	1.84	1.86	1.84	1.85
5266	NASDAQ	FLL	Tue, Aug 23, 2016	1.87	1.87	1.75	1.84
5265	NASDAQ	FLL	Mon, Aug 22, 2016	1.90	1.94	1.86	1.91
5264	NASDAQ	FLL	Fri, Aug 19, 2016	1.91	1.95	1.85	1.86
5263	NASDAQ	FLL	Thu, Aug 18, 2016	1.94	1.95	1.90	1.95
5262	NASDAQ	FLL	Wed, Aug 17, 2016	1.93	1.94	1.88	1.91
5261	NASDAQ	FLL	Tue, Aug 16, 2016	1.91	1.95	1.85	1.94
5260	NASDAQ	FLL	Mon, Aug 15, 2016	2.00	2.01	1.80	1.91
5259	NASDAQ	FLL	Fri, Aug 12, 2016	1.92	2.02	1.89	1.94
5258	NASDAQ	FLL	Thu, Aug 11, 2016	1.90	1.93	1.85	1.93
5257	NASDAQ	FLL	Wed, Aug 10, 2016	1.83	1.90	1.83	1.90
5256	NASDAQ	FLL	Tue, Aug 9, 2016	1.86	1.86	1.82	1.83
5255	NASDAQ	FLL	Mon, Aug 8, 2016	1.80	1.86	1.80	1.82
5254	NASDAQ	FLL	Fri, Aug 5, 2016	1.81	1.83	1.80	1.80
5253	NASDAQ	FLL	Thu, Aug 4, 2016	1.75	1.81	1.75	1.81
5252	NASDAQ	FLL	Wed, Aug 3, 2016	1.79	1.79	1.73	1.78
5251	NASDAQ	FLL	Tue, Aug 2, 2016	1.77	1.80	1.71	1.76
5250	NASDAQ	FLL	Mon, Aug 1, 2016	1.79	1.85	1.79	1.79
5249	NASDAQ	FLL	Fri, Jul 29, 2016	1.79	1.87	1.77	1.79
5248	NASDAQ	FLL	Thu, Jul 28, 2016	1.82	1.88	1.75	1.82
5247	NASDAQ	FLL	Wed, Jul 27, 2016	1.88	1.89	1.82	1.83
5246	NASDAQ	FLL	Tue, Jul 26, 2016	1.89	1.91	1.85	1.87
5245	NASDAQ	FLL	Mon, Jul 25, 2016	1.90	1.90	1.82	1.86
5244	NASDAQ	FLL	Fri, Jul 22, 2016	1.91	1.92	1.88	1.90
5243	NASDAQ	FLL	Thu, Jul 21, 2016	1.88	1.89	1.85	1.87
5242	NASDAQ	FLL	Wed, Jul 20, 2016	1.91	1.92	1.82	1.87
5241	NASDAQ	FLL	Tue, Jul 19, 2016	1.89	1.94	1.89	1.94
5240	NASDAQ	FLL	Mon, Jul 18, 2016	1.92	1.92	1.90	1.90
5239	NASDAQ	FLL	Fri, Jul 15, 2016	1.91	1.94	1.85	1.94
5238	NASDAQ	FLL	Thu, Jul 14, 2016	1.96	1.99	1.91	1.95
5237	NASDAQ	FLL	Wed, Jul 13, 2016	2.00	2.00	1.94	1.97
5236	NASDAQ	FLL	Tue, Jul 12, 2016	1.93	2.00	1.93	1.95
5235	NASDAQ	FLL	Mon, Jul 11, 2016	1.98	1.98	1.95	1.98
5234	NASDAQ	FLL	Fri, Jul 8, 2016	2.01	2.01	1.96	1.99
5233	NASDAQ	FLL	Thu, Jul 7, 2016	1.93	2.07	1.93	2.00
5232	NASDAQ	FLL	Wed, Jul 6, 2016	2.05	2.05	1.91	1.91
5231	NASDAQ	FLL	Tue, Jul 5, 2016	2.06	2.07	2.00	2.05
5230	NASDAQ	FLL	Fri, Jul 1, 2016	2.04	2.08	1.95	2.07
5229	NASDAQ	FLL	Thu, Jun 30, 2016	2.01	2.08	1.96	2.02
5228	NASDAQ	FLL	Wed, Jun 29, 2016	1.92	2.05	1.91	2.04
5227	NASDAQ	FLL	Tue, Jun 28, 2016	1.90	1.93	1.87	1.88
5226	NASDAQ	FLL	Mon, Jun 27, 2016	1.86	1.93	1.73	1.89
5225	NASDAQ	FLL	Fri, Jun 24, 2016	1.81	1.94	1.81	1.94
5224	NASDAQ	FLL	Thu, Jun 23, 2016	1.93	1.93	1.82	1.89
5223	NASDAQ	FLL	Wed, Jun 22, 2016	1.93	1.93	1.86	1.90
5222	NASDAQ	FLL	Tue, Jun 21, 2016	1.87	1.93	1.75	1.87
5221	NASDAQ	FLL	Mon, Jun 20, 2016	1.91	1.92	1.81	1.91
5220	NASDAQ	FLL	Fri, Jun 17, 2016	1.80	1.94	1.80	1.91
5219	NASDAQ	FLL	Thu, Jun 16, 2016	1.86	1.90	1.84	1.85
5218	NASDAQ	FLL	Wed, Jun 15, 2016	1.90	1.90	1.78	1.85
5217	NASDAQ	FLL	Tue, Jun 14, 2016	1.67	1.84	1.67	1.80
5216	NASDAQ	FLL	Mon, Jun 13, 2016	1.62	1.71	1.60	1.69
5215	NASDAQ	FLL	Fri, Jun 10, 2016	1.69	1.71	1.67	1.70
5214	NASDAQ	FLL	Thu, Jun 9, 2016	1.68	1.71	1.63	1.70
5213	NASDAQ	FLL	Wed, Jun 8, 2016	1.68	1.71	1.56	1.70
5212	NASDAQ	FLL	Tue, Jun 7, 2016	1.71	1.72	1.63	1.67
5211	NASDAQ	FLL	Mon, Jun 6, 2016	1.67	1.71	1.67	1.71
5210	NASDAQ	FLL	Fri, Jun 3, 2016	1.67	1.72	1.67	1.69
5209	NASDAQ	FLL	Thu, Jun 2, 2016	1.67	1.75	1.61	1.65
5208	NASDAQ	FLL	Wed, Jun 1, 2016	1.61	1.72	1.61	1.67
5207	NASDAQ	FLL	Tue, May 31, 2016	1.60	1.67	1.54	1.60
5206	NASDAQ	FLL	Fri, May 27, 2016	1.53	1.65	1.53	1.63
5205	NASDAQ	FLL	Thu, May 26, 2016	1.69	1.69	1.67	1.67
5204	NASDAQ	FLL	Wed, May 25, 2016	1.69	1.70	1.58	1.69
5203	NASDAQ	FLL	Tue, May 24, 2016	1.63	1.67	1.59	1.65
5202	NASDAQ	FLL	Mon, May 23, 2016	1.56	1.68	1.56	1.65
5201	NASDAQ	FLL	Fri, May 20, 2016	1.64	1.69	1.62	1.63
5200	NASDAQ	FLL	Thu, May 19, 2016	1.57	1.70	1.57	1.67
5199	NASDAQ	FLL	Wed, May 18, 2016	1.65	1.65	1.55	1.59
5198	NASDAQ	FLL	Tue, May 17, 2016	1.65	1.66	1.56	1.65
5197	NASDAQ	FLL	Mon, May 16, 2016	1.66	1.66	1.51	1.63
5196	NASDAQ	FLL	Fri, May 13, 2016	1.69	1.70	1.60	1.65
5195	NASDAQ	FLL	Thu, May 12, 2016	1.58	1.68	1.58	1.65
5194	NASDAQ	FLL	Wed, May 11, 2016	1.64	1.69	1.64	1.65
5193	NASDAQ	FLL	Tue, May 10, 2016	1.70	1.70	1.64	1.64
5192	NASDAQ	FLL	Mon, May 9, 2016	1.67	1.70	1.61	1.67
5191	NASDAQ	FLL	Fri, May 6, 2016	1.67	1.67	1.57	1.67
5190	NASDAQ	FLL	Thu, May 5, 2016	1.62	1.70	1.62	1.70
5189	NASDAQ	FLL	Wed, May 4, 2016	1.51	1.59	1.51	1.56
5188	NASDAQ	FLL	Tue, May 3, 2016	1.60	1.60	1.59	1.60
5187	NASDAQ	FLL	Mon, May 2, 2016	1.60	1.62	1.59	1.60
5186	NASDAQ	FLL	Fri, Apr 29, 2016	1.60	1.62	1.59	1.60
5185	NASDAQ	FLL	Thu, Apr 28, 2016	1.60	1.61	1.60	1.60
5184	NASDAQ	FLL	Wed, Apr 27, 2016	1.60	1.61	1.53	1.61
5183	NASDAQ	FLL	Tue, Apr 26, 2016	1.59	1.60	1.58	1.58
5182	NASDAQ	FLL	Mon, Apr 25, 2016	1.58	1.61	1.58	1.61
5181	NASDAQ	FLL	Fri, Apr 22, 2016	1.56	1.58	1.55	1.57
5180	NASDAQ	FLL	Thu, Apr 21, 2016	1.52	1.55	1.49	1.53
5179	NASDAQ	FLL	Wed, Apr 20, 2016	1.55	1.55	1.52	1.53
5178	NASDAQ	FLL	Tue, Apr 19, 2016	1.46	1.55	1.45	1.52
5177	NASDAQ	FLL	Mon, Apr 18, 2016	1.54	1.60	1.44	1.44
5176	NASDAQ	FLL	Fri, Apr 15, 2016	1.46	1.53	1.46	1.49
5175	NASDAQ	FLL	Thu, Apr 14, 2016	1.46	1.46	1.45	1.46
5174	NASDAQ	FLL	Wed, Apr 13, 2016	1.45	1.47	1.43	1.43
5173	NASDAQ	FLL	Tue, Apr 12, 2016	1.43	1.46	1.43	1.45
5172	NASDAQ	FLL	Mon, Apr 11, 2016	1.43	1.46	1.42	1.42
5171	NASDAQ	FLL	Fri, Apr 8, 2016	1.42	1.44	1.38	1.42
5170	NASDAQ	FLL	Thu, Apr 7, 2016	1.45	1.47	1.41	1.42
5169	NASDAQ	FLL	Wed, Apr 6, 2016	1.38	1.45	1.38	1.44
5168	NASDAQ	FLL	Tue, Apr 5, 2016	1.45	1.45	1.45	1.41
5167	NASDAQ	FLL	Mon, Apr 4, 2016	1.50	1.50	1.42	1.45
5166	NASDAQ	FLL	Fri, Apr 1, 2016	1.50	1.53	1.45	1.45
5165	NASDAQ	FLL	Thu, Mar 31, 2016	1.52	1.56	1.51	1.54
5164	NASDAQ	FLL	Wed, Mar 30, 2016	1.50	1.56	1.50	1.51
5163	NASDAQ	FLL	Tue, Mar 29, 2016	1.63	1.63	1.50	1.53
5162	NASDAQ	FLL	Mon, Mar 28, 2016	1.55	1.55	1.51	1.51
5161	NASDAQ	FLL	Thu, Mar 24, 2016	1.59	1.59	1.59	1.55
5160	NASDAQ	FLL	Wed, Mar 23, 2016	1.53	1.64	1.50	1.59
5159	NASDAQ	FLL	Tue, Mar 22, 2016	1.65	1.78	1.50	1.50
5158	NASDAQ	FLL	Mon, Mar 21, 2016	1.46	1.53	1.43	1.51
5157	NASDAQ	FLL	Fri, Mar 18, 2016	1.46	1.51	1.41	1.42
5156	NASDAQ	FLL	Thu, Mar 17, 2016	1.52	1.52	1.40	1.51
5155	NASDAQ	FLL	Wed, Mar 16, 2016	1.53	1.53	1.44	1.52
5154	NASDAQ	FLL	Tue, Mar 15, 2016	1.50	1.50	1.50	1.48
5153	NASDAQ	FLL	Mon, Mar 14, 2016	1.51	1.52	1.41	1.52
5152	NASDAQ	FLL	Fri, Mar 11, 2016	1.49	1.49	1.49	1.52
5151	NASDAQ	FLL	Thu, Mar 10, 2016	1.49	1.49	1.47	1.48
5150	NASDAQ	FLL	Wed, Mar 9, 2016	1.50	1.50	1.48	1.47
5149	NASDAQ	FLL	Tue, Mar 8, 2016	1.46	1.50	1.46	1.46
5148	NASDAQ	FLL	Mon, Mar 7, 2016	1.45	1.47	1.44	1.46
5147	NASDAQ	FLL	Fri, Mar 4, 2016	1.46	1.50	1.46	1.43
5146	NASDAQ	FLL	Thu, Mar 3, 2016	1.49	1.49	1.49	1.43
5145	NASDAQ	FLL	Wed, Mar 2, 2016	1.46	1.53	1.46	1.50
5144	NASDAQ	FLL	Tue, Mar 1, 2016	1.47	1.50	1.47	1.50
5143	NASDAQ	FLL	Mon, Feb 29, 2016	1.40	1.48	1.38	1.47
5142	NASDAQ	FLL	Fri, Feb 26, 2016	1.46	1.48	1.44	1.47
5141	NASDAQ	FLL	Thu, Feb 25, 2016	1.38	1.50	1.38	1.50
5140	NASDAQ	FLL	Wed, Feb 24, 2016	1.37	1.41	1.36	1.39
5139	NASDAQ	FLL	Tue, Feb 23, 2016	1.39	1.42	1.36	1.41
5138	NASDAQ	FLL	Mon, Feb 22, 2016	1.36	1.40	1.36	1.39
5137	NASDAQ	FLL	Fri, Feb 19, 2016	1.41	1.41	1.36	1.36
5136	NASDAQ	FLL	Thu, Feb 18, 2016	1.38	1.38	1.37	1.37
5135	NASDAQ	FLL	Wed, Feb 17, 2016	1.38	1.42	1.37	1.41
5134	NASDAQ	FLL	Tue, Feb 16, 2016	1.36	1.49	1.36	1.41
5133	NASDAQ	FLL	Fri, Feb 12, 2016	1.36	1.49	1.36	1.39
5132	NASDAQ	FLL	Thu, Feb 11, 2016	1.38	1.38	1.36	1.38
5131	NASDAQ	FLL	Wed, Feb 10, 2016	1.40	1.48	1.38	1.38
5130	NASDAQ	FLL	Tue, Feb 9, 2016	1.34	1.53	1.31	1.36
5129	NASDAQ	FLL	Mon, Feb 8, 2016	1.36	1.42	1.36	1.40
5128	NASDAQ	FLL	Fri, Feb 5, 2016	1.49	1.49	1.43	1.44
5127	NASDAQ	FLL	Thu, Feb 4, 2016	1.46	1.49	1.46	1.48
5126	NASDAQ	FLL	Wed, Feb 3, 2016	1.48	1.48	1.45	1.46
5125	NASDAQ	FLL	Tue, Feb 2, 2016	1.45	1.47	1.38	1.47
5124	NASDAQ	FLL	Mon, Feb 1, 2016	1.50	1.51	1.36	1.49
5123	NASDAQ	FLL	Fri, Jan 29, 2016	1.48	1.56	1.48	1.51
5122	NASDAQ	FLL	Thu, Jan 28, 2016	1.42	1.49	1.40	1.46
5121	NASDAQ	FLL	Wed, Jan 27, 2016	1.41	1.43	1.41	1.42
5120	NASDAQ	FLL	Tue, Jan 26, 2016	1.33	1.41	1.33	1.41
5119	NASDAQ	FLL	Mon, Jan 25, 2016	1.37	1.46	1.34	1.35
5118	NASDAQ	FLL	Fri, Jan 22, 2016	1.47	1.52	1.37	1.37
5117	NASDAQ	FLL	Thu, Jan 21, 2016	1.36	1.44	1.36	1.43
5116	NASDAQ	FLL	Wed, Jan 20, 2016	1.41	1.45	1.32	1.38
5115	NASDAQ	FLL	Tue, Jan 19, 2016	1.39	1.43	1.35	1.38
5114	NASDAQ	FLL	Fri, Jan 15, 2016	1.45	1.46	1.31	1.35
5113	NASDAQ	FLL	Thu, Jan 14, 2016	1.46	1.47	1.45	1.47
5112	NASDAQ	FLL	Wed, Jan 13, 2016	1.57	1.57	1.43	1.46
5111	NASDAQ	FLL	Tue, Jan 12, 2016	1.62	1.64	1.50	1.50
5110	NASDAQ	FLL	Mon, Jan 11, 2016	1.64	1.64	1.61	1.61
5109	NASDAQ	FLL	Fri, Jan 8, 2016	1.66	1.66	1.63	1.63
5108	NASDAQ	FLL	Thu, Jan 7, 2016	1.62	1.66	1.60	1.64
5107	NASDAQ	FLL	Wed, Jan 6, 2016	1.63	1.69	1.60	1.69
5106	NASDAQ	FLL	Tue, Jan 5, 2016	1.60	1.71	1.60	1.69
5105	NASDAQ	FLL	Mon, Jan 4, 2016	1.62	1.65	1.62	1.63
5104	NASDAQ	FLL	Thu, Dec 31, 2015	1.66	1.68	1.65	1.67
5103	NASDAQ	FLL	Wed, Dec 30, 2015	1.62	1.67	1.62	1.65
5102	NASDAQ	FLL	Tue, Dec 29, 2015	1.66	1.68	1.60	1.62
5101	NASDAQ	FLL	Mon, Dec 28, 2015	1.70	1.70	1.61	1.62
5100	NASDAQ	FLL	Thu, Dec 24, 2015	1.67	1.70	1.67	1.69
5099	NASDAQ	FLL	Wed, Dec 23, 2015	1.68	1.70	1.63	1.67
5098	NASDAQ	FLL	Tue, Dec 22, 2015	1.61	1.69	1.61	1.68
5097	NASDAQ	FLL	Mon, Dec 21, 2015	1.64	1.68	1.63	1.63
5096	NASDAQ	FLL	Fri, Dec 18, 2015	1.72	1.72	1.62	1.62
5095	NASDAQ	FLL	Thu, Dec 17, 2015	1.72	1.72	1.65	1.72
5094	NASDAQ	FLL	Wed, Dec 16, 2015	1.68	1.72	1.68	1.68
5093	NASDAQ	FLL	Tue, Dec 15, 2015	1.69	1.72	1.66	1.67
5092	NASDAQ	FLL	Mon, Dec 14, 2015	1.71	1.72	1.68	1.72
5091	NASDAQ	FLL	Fri, Dec 11, 2015	1.70	1.74	1.60	1.66
5090	NASDAQ	FLL	Thu, Dec 10, 2015	1.70	1.75	1.69	1.74
5089	NASDAQ	FLL	Wed, Dec 9, 2015	1.70	1.70	1.64	1.69
5088	NASDAQ	FLL	Tue, Dec 8, 2015	1.70	1.75	1.68	1.70
5087	NASDAQ	FLL	Mon, Dec 7, 2015	1.68	1.74	1.68	1.70
5086	NASDAQ	FLL	Fri, Dec 4, 2015	1.66	1.70	1.66	1.69
5085	NASDAQ	FLL	Thu, Dec 3, 2015	1.69	1.69	1.66	1.66
5084	NASDAQ	FLL	Wed, Dec 2, 2015	1.70	1.70	1.66	1.69
5083	NASDAQ	FLL	Tue, Dec 1, 2015	1.63	1.70	1.61	1.70
5082	NASDAQ	FLL	Mon, Nov 30, 2015	1.69	1.69	1.62	1.65
5081	NASDAQ	FLL	Fri, Nov 27, 2015	1.69	1.69	1.52	1.58
5080	NASDAQ	FLL	Wed, Nov 25, 2015	1.70	1.70	1.68	1.70
5079	NASDAQ	FLL	Tue, Nov 24, 2015	1.65	1.72	1.60	1.72
5078	NASDAQ	FLL	Mon, Nov 23, 2015	1.72	1.72	1.66	1.66
5077	NASDAQ	FLL	Fri, Nov 20, 2015	1.67	1.67	1.62	1.63
5076	NASDAQ	FLL	Thu, Nov 19, 2015	1.68	1.70	1.66	1.67
5075	NASDAQ	FLL	Wed, Nov 18, 2015	1.69	1.73	1.66	1.68
5074	NASDAQ	FLL	Tue, Nov 17, 2015	1.72	1.74	1.67	1.73
5073	NASDAQ	FLL	Mon, Nov 16, 2015	1.74	1.75	1.69	1.70
5072	NASDAQ	FLL	Fri, Nov 13, 2015	1.70	1.75	1.61	1.74
5071	NASDAQ	FLL	Thu, Nov 12, 2015	1.57	1.71	1.55	1.70
5070	NASDAQ	FLL	Wed, Nov 11, 2015	1.50	1.62	1.41	1.59
5069	NASDAQ	FLL	Tue, Nov 10, 2015	1.43	1.49	1.40	1.48
5068	NASDAQ	FLL	Mon, Nov 9, 2015	1.50	1.50	1.41	1.47
5067	NASDAQ	FLL	Fri, Nov 6, 2015	1.46	1.49	1.45	1.49
5066	NASDAQ	FLL	Thu, Nov 5, 2015	1.45	1.46	1.45	1.45
5065	NASDAQ	FLL	Wed, Nov 4, 2015	1.43	1.46	1.43	1.45
5064	NASDAQ	FLL	Tue, Nov 3, 2015	1.41	1.44	1.40	1.41
5063	NASDAQ	FLL	Mon, Nov 2, 2015	1.41	1.44	1.40	1.41
5062	NASDAQ	FLL	Fri, Oct 30, 2015	1.45	1.46	1.41	1.41
5061	NASDAQ	FLL	Thu, Oct 29, 2015	1.42	1.45	1.42	1.43
5060	NASDAQ	FLL	Wed, Oct 28, 2015	1.45	1.45	1.41	1.42
5059	NASDAQ	FLL	Tue, Oct 27, 2015	1.41	1.42	1.41	1.41
5058	NASDAQ	FLL	Mon, Oct 26, 2015	1.45	1.45	1.42	1.42
5057	NASDAQ	FLL	Fri, Oct 23, 2015	1.45	1.45	1.41	1.43
5056	NASDAQ	FLL	Thu, Oct 22, 2015	1.45	1.45	1.42	1.44
5055	NASDAQ	FLL	Wed, Oct 21, 2015	1.44	1.48	1.44	1.44
5054	NASDAQ	FLL	Tue, Oct 20, 2015	1.50	1.50	1.42	1.42
5053	NASDAQ	FLL	Mon, Oct 19, 2015	1.50	1.50	1.37	1.41
5052	NASDAQ	FLL	Fri, Oct 16, 2015	1.50	1.50	1.48	1.50
5051	NASDAQ	FLL	Thu, Oct 15, 2015	1.59	1.59	1.50	1.55
5050	NASDAQ	FLL	Wed, Oct 14, 2015	1.51	1.51	1.46	1.47
5049	NASDAQ	FLL	Tue, Oct 13, 2015	1.48	1.52	1.47	1.47
5048	NASDAQ	FLL	Mon, Oct 12, 2015	1.51	1.52	1.47	1.51
5047	NASDAQ	FLL	Fri, Oct 9, 2015	1.49	1.52	1.46	1.50
5046	NASDAQ	FLL	Thu, Oct 8, 2015	1.49	1.54	1.43	1.51
5045	NASDAQ	FLL	Wed, Oct 7, 2015	1.32	1.49	1.32	1.44
5044	NASDAQ	FLL	Tue, Oct 6, 2015	1.37	1.42	1.31	1.42
5043	NASDAQ	FLL	Mon, Oct 5, 2015	1.48	1.49	1.35	1.39
5042	NASDAQ	FLL	Fri, Oct 2, 2015	1.49	1.54	1.41	1.48
5041	NASDAQ	FLL	Thu, Oct 1, 2015	1.50	1.50	1.35	1.49
5040	NASDAQ	FLL	Wed, Sep 30, 2015	1.33	1.50	1.25	1.46
5039	NASDAQ	FLL	Tue, Sep 29, 2015	1.25	1.35	1.20	1.34
5038	NASDAQ	FLL	Mon, Sep 28, 2015	1.19	1.30	1.18	1.29
5037	NASDAQ	FLL	Fri, Sep 25, 2015	1.31	1.31	1.18	1.24
5036	NASDAQ	FLL	Thu, Sep 24, 2015	1.26	1.32	1.26	1.30
5035	NASDAQ	FLL	Wed, Sep 23, 2015	1.34	1.34	1.27	1.27
5034	NASDAQ	FLL	Tue, Sep 22, 2015	1.34	1.34	1.30	1.30
5033	NASDAQ	FLL	Mon, Sep 21, 2015	1.35	1.35	1.30	1.30
5032	NASDAQ	FLL	Fri, Sep 18, 2015	1.29	1.35	1.29	1.35
5031	NASDAQ	FLL	Thu, Sep 17, 2015	1.33	1.35	1.31	1.32
5030	NASDAQ	FLL	Wed, Sep 16, 2015	1.33	1.36	1.31	1.31
5029	NASDAQ	FLL	Tue, Sep 15, 2015	1.38	1.38	1.26	1.31
5028	NASDAQ	FLL	Mon, Sep 14, 2015	1.35	1.39	1.28	1.29
5027	NASDAQ	FLL	Fri, Sep 11, 2015	1.33	1.42	1.33	1.37
5026	NASDAQ	FLL	Thu, Sep 10, 2015	1.40	1.41	1.32	1.34
5025	NASDAQ	FLL	Wed, Sep 9, 2015	1.44	1.44	1.39	1.42
5024	NASDAQ	FLL	Tue, Sep 8, 2015	1.48	1.50	1.39	1.41
5023	NASDAQ	FLL	Fri, Sep 4, 2015	1.48	1.50	1.45	1.46
5022	NASDAQ	FLL	Thu, Sep 3, 2015	1.44	1.50	1.44	1.45
5021	NASDAQ	FLL	Wed, Sep 2, 2015	1.50	1.50	1.39	1.45
5020	NASDAQ	FLL	Tue, Sep 1, 2015	1.49	1.50	1.47	1.48
5019	NASDAQ	FLL	Mon, Aug 31, 2015	1.53	1.59	1.42	1.49
5018	NASDAQ	FLL	Fri, Aug 28, 2015	1.50	1.57	1.49	1.51
5017	NASDAQ	FLL	Thu, Aug 27, 2015	1.47	1.52	1.45	1.50
5016	NASDAQ	FLL	Wed, Aug 26, 2015	1.50	1.50	1.42	1.47
5015	NASDAQ	FLL	Tue, Aug 25, 2015	1.48	1.55	1.46	1.50
5014	NASDAQ	FLL	Mon, Aug 24, 2015	1.52	1.54	1.45	1.45
5013	NASDAQ	FLL	Fri, Aug 21, 2015	1.55	1.60	1.47	1.58
5012	NASDAQ	FLL	Thu, Aug 20, 2015	1.56	1.60	1.45	1.59
5011	NASDAQ	FLL	Wed, Aug 19, 2015	1.54	1.61	1.54	1.59
5010	NASDAQ	FLL	Tue, Aug 18, 2015	1.61	1.62	1.51	1.51
5009	NASDAQ	FLL	Mon, Aug 17, 2015	1.55	1.67	1.55	1.58
5008	NASDAQ	FLL	Fri, Aug 14, 2015	1.54	1.61	1.52	1.55
5007	NASDAQ	FLL	Thu, Aug 13, 2015	1.45	1.62	1.45	1.46
5006	NASDAQ	FLL	Wed, Aug 12, 2015	1.49	1.50	1.43	1.44
5005	NASDAQ	FLL	Tue, Aug 11, 2015	1.46	1.53	1.42	1.46
5004	NASDAQ	FLL	Mon, Aug 10, 2015	1.48	1.57	1.46	1.46
5003	NASDAQ	FLL	Fri, Aug 7, 2015	1.51	1.58	1.47	1.47
5002	NASDAQ	FLL	Thu, Aug 6, 2015	1.57	1.58	1.50	1.50
5001	NASDAQ	FLL	Wed, Aug 5, 2015	1.50	1.57	1.50	1.54
5000	NASDAQ	FLL	Tue, Aug 4, 2015	1.50	1.54	1.43	1.51
4999	NASDAQ	FLL	Mon, Aug 3, 2015	1.55	1.57	1.50	1.50
4998	NASDAQ	FLL	Fri, Jul 31, 2015	1.57	1.60	1.55	1.57
4997	NASDAQ	FLL	Thu, Jul 30, 2015	1.59	1.60	1.55	1.58
4996	NASDAQ	FLL	Wed, Jul 29, 2015	1.58	1.64	1.58	1.59
4995	NASDAQ	FLL	Tue, Jul 28, 2015	1.58	1.63	1.57	1.60
4994	NASDAQ	FLL	Mon, Jul 27, 2015	1.66	1.66	1.58	1.60
4993	NASDAQ	FLL	Fri, Jul 24, 2015	1.71	1.71	1.63	1.65
4992	NASDAQ	FLL	Thu, Jul 23, 2015	1.69	1.70	1.65	1.65
4991	NASDAQ	FLL	Wed, Jul 22, 2015	1.70	1.70	1.67	1.70
4990	NASDAQ	FLL	Tue, Jul 21, 2015	1.74	1.74	1.70	1.70
4989	NASDAQ	FLL	Mon, Jul 20, 2015	1.78	1.79	1.69	1.69
4988	NASDAQ	FLL	Fri, Jul 17, 2015	1.75	1.79	1.70	1.74
4987	NASDAQ	FLL	Thu, Jul 16, 2015	1.65	1.67	1.63	1.67
4986	NASDAQ	FLL	Wed, Jul 15, 2015	1.66	1.69	1.64	1.67
4985	NASDAQ	FLL	Tue, Jul 14, 2015	1.64	1.67	1.64	1.65
4984	NASDAQ	FLL	Mon, Jul 13, 2015	1.69	1.69	1.63	1.64
4983	NASDAQ	FLL	Fri, Jul 10, 2015	1.65	1.70	1.65	1.70
4982	NASDAQ	FLL	Thu, Jul 9, 2015	1.67	1.69	1.64	1.64
4981	NASDAQ	FLL	Wed, Jul 8, 2015	1.65	1.66	1.63	1.64
4980	NASDAQ	FLL	Tue, Jul 7, 2015	1.66	1.69	1.65	1.65
4979	NASDAQ	FLL	Mon, Jul 6, 2015	1.66	1.71	1.65	1.65
4978	NASDAQ	FLL	Thu, Jul 2, 2015	1.66	1.71	1.66	1.66
4977	NASDAQ	FLL	Wed, Jul 1, 2015	1.71	1.71	1.66	1.66
4976	NASDAQ	FLL	Tue, Jun 30, 2015	1.74	1.74	1.66	1.67
4975	NASDAQ	FLL	Mon, Jun 29, 2015	1.66	1.71	1.65	1.70
4974	NASDAQ	FLL	Fri, Jun 26, 2015	1.65	1.70	1.65	1.70
4973	NASDAQ	FLL	Thu, Jun 25, 2015	1.70	1.69	1.65	1.65
4972	NASDAQ	FLL	Wed, Jun 24, 2015	1.67	1.73	1.68	1.69
4971	NASDAQ	FLL	Tue, Jun 23, 2015	1.66	1.70	1.66	1.70
4970	NASDAQ	FLL	Mon, Jun 22, 2015	1.68	1.70	1.66	1.66
4969	NASDAQ	FLL	Fri, Jun 19, 2015	1.70	1.78	1.66	1.66
4968	NASDAQ	FLL	Thu, Jun 18, 2015	1.69	1.75	1.66	1.69
4967	NASDAQ	FLL	Wed, Jun 17, 2015	1.71	1.71	1.68	1.68
4966	NASDAQ	FLL	Tue, Jun 16, 2015	1.66	1.75	1.65	1.69
4965	NASDAQ	FLL	Mon, Jun 15, 2015	1.58	1.71	1.58	1.66
4964	NASDAQ	FLL	Fri, Jun 12, 2015	1.69	1.70	1.63	1.63
4963	NASDAQ	FLL	Thu, Jun 11, 2015	1.66	1.72	1.66	1.66
4962	NASDAQ	FLL	Wed, Jun 10, 2015	1.66	1.70	1.63	1.64
4961	NASDAQ	FLL	Tue, Jun 9, 2015	1.68	1.75	1.66	1.68
4960	NASDAQ	FLL	Mon, Jun 8, 2015	1.69	1.70	1.67	1.70
4959	NASDAQ	FLL	Fri, Jun 5, 2015	1.70	1.74	1.65	1.66
4958	NASDAQ	FLL	Thu, Jun 4, 2015	1.67	1.79	1.60	1.77
4957	NASDAQ	FLL	Wed, Jun 3, 2015	1.60	1.66	1.60	1.64
4956	NASDAQ	FLL	Tue, Jun 2, 2015	1.61	1.63	1.58	1.60
4955	NASDAQ	FLL	Mon, Jun 1, 2015	1.60	1.67	1.59	1.63
4954	NASDAQ	FLL	Fri, May 29, 2015	1.61	1.62	1.56	1.61
4953	NASDAQ	FLL	Thu, May 28, 2015	1.58	1.68	1.57	1.64
4952	NASDAQ	FLL	Wed, May 27, 2015	1.53	1.60	1.52	1.57
4951	NASDAQ	FLL	Tue, May 26, 2015	1.55	1.61	1.51	1.55
4950	NASDAQ	FLL	Fri, May 22, 2015	1.55	1.56	1.53	1.55
4949	NASDAQ	FLL	Thu, May 21, 2015	1.56	1.60	1.53	1.56
4948	NASDAQ	FLL	Wed, May 20, 2015	1.52	1.59	1.51	1.56
4947	NASDAQ	FLL	Tue, May 19, 2015	1.60	1.67	1.53	1.54
4946	NASDAQ	FLL	Mon, May 18, 2015	1.63	1.66	1.53	1.55
4945	NASDAQ	FLL	Fri, May 15, 2015	1.63	1.69	1.56	1.67
4944	NASDAQ	FLL	Thu, May 14, 2015	1.66	1.70	1.60	1.67
4943	NASDAQ	FLL	Wed, May 13, 2015	1.65	1.75	1.56	1.70
4942	NASDAQ	FLL	Tue, May 12, 2015	1.55	1.60	1.55	1.60
4941	NASDAQ	FLL	Mon, May 11, 2015	1.52	1.56	1.52	1.55
4940	NASDAQ	FLL	Fri, May 8, 2015	1.53	1.55	1.47	1.54
4939	NASDAQ	FLL	Thu, May 7, 2015	1.55	1.60	1.50	1.55
4938	NASDAQ	FLL	Wed, May 6, 2015	1.50	1.57	1.50	1.51
4937	NASDAQ	FLL	Tue, May 5, 2015	1.49	1.64	1.49	1.51
4936	NASDAQ	FLL	Mon, May 4, 2015	1.48	1.50	1.42	1.42
4935	NASDAQ	FLL	Fri, May 1, 2015	1.48	1.50	1.47	1.47
4934	NASDAQ	FLL	Thu, Apr 30, 2015	1.45	1.50	1.45	1.50
4933	NASDAQ	FLL	Wed, Apr 29, 2015	1.48	1.50	1.45	1.46
4932	NASDAQ	FLL	Tue, Apr 28, 2015	1.49	1.53	1.46	1.53
4931	NASDAQ	FLL	Mon, Apr 27, 2015	1.49	1.49	1.45	1.49
4930	NASDAQ	FLL	Fri, Apr 24, 2015	1.46	1.50	1.46	1.49
4929	NASDAQ	FLL	Thu, Apr 23, 2015	1.45	1.48	1.44	1.46
4928	NASDAQ	FLL	Wed, Apr 22, 2015	1.45	1.48	1.43	1.45
4927	NASDAQ	FLL	Tue, Apr 21, 2015	1.46	1.50	1.43	1.50
4926	NASDAQ	FLL	Mon, Apr 20, 2015	1.45	1.50	1.45	1.50
4925	NASDAQ	FLL	Fri, Apr 17, 2015	1.48	1.49	1.47	1.48
4924	NASDAQ	FLL	Thu, Apr 16, 2015	1.45	1.50	1.43	1.50
4923	NASDAQ	FLL	Wed, Apr 15, 2015	1.48	1.50	1.46	1.48
4922	NASDAQ	FLL	Tue, Apr 14, 2015	1.49	1.50	1.42	1.50
4921	NASDAQ	FLL	Mon, Apr 13, 2015	1.45	1.50	1.44	1.49
4920	NASDAQ	FLL	Fri, Apr 10, 2015	1.45	1.46	1.42	1.45
4919	NASDAQ	FLL	Thu, Apr 9, 2015	1.47	1.47	1.46	1.46
4918	NASDAQ	FLL	Wed, Apr 8, 2015	1.44	1.47	1.43	1.47
4917	NASDAQ	FLL	Tue, Apr 7, 2015	1.45	1.48	1.43	1.46
4916	NASDAQ	FLL	Mon, Apr 6, 2015	1.47	1.49	1.45	1.46
4915	NASDAQ	FLL	Thu, Apr 2, 2015	1.49	1.50	1.45	1.46
4914	NASDAQ	FLL	Wed, Apr 1, 2015	1.52	1.53	1.45	1.47
4913	NASDAQ	FLL	Tue, Mar 31, 2015	1.53	1.58	1.50	1.51
4912	NASDAQ	FLL	Mon, Mar 30, 2015	1.48	1.53	1.48	1.53
4911	NASDAQ	FLL	Fri, Mar 27, 2015	1.49	1.53	1.47	1.48
4910	NASDAQ	FLL	Thu, Mar 26, 2015	1.48	1.50	1.44	1.45
4909	NASDAQ	FLL	Wed, Mar 25, 2015	1.47	1.48	1.47	1.47
4908	NASDAQ	FLL	Tue, Mar 24, 2015	1.50	1.50	1.47	1.48
4907	NASDAQ	FLL	Mon, Mar 23, 2015	1.50	1.51	1.46	1.47
4906	NASDAQ	FLL	Fri, Mar 20, 2015	1.49	1.54	1.46	1.46
4905	NASDAQ	FLL	Thu, Mar 19, 2015	1.47	1.48	1.44	1.46
4904	NASDAQ	FLL	Wed, Mar 18, 2015	1.40	1.48	1.40	1.44
4903	NASDAQ	FLL	Tue, Mar 17, 2015	1.45	1.50	1.31	1.48
4902	NASDAQ	FLL	Mon, Mar 16, 2015	1.50	1.53	1.44	1.53
4901	NASDAQ	FLL	Fri, Mar 13, 2015	1.46	1.52	1.45	1.52
4900	NASDAQ	FLL	Thu, Mar 12, 2015	1.45	1.50	1.45	1.50
4899	NASDAQ	FLL	Wed, Mar 11, 2015	1.53	1.53	1.45	1.46
4898	NASDAQ	FLL	Tue, Mar 10, 2015	1.49	1.53	1.41	1.50
4897	NASDAQ	FLL	Mon, Mar 9, 2015	1.55	1.55	1.48	1.53
4896	NASDAQ	FLL	Fri, Mar 6, 2015	1.47	1.54	1.46	1.54
4895	NASDAQ	FLL	Thu, Mar 5, 2015	1.50	1.50	1.48	1.49
4894	NASDAQ	FLL	Wed, Mar 4, 2015	1.46	1.50	1.45	1.50
4893	NASDAQ	FLL	Tue, Mar 3, 2015	1.46	1.46	1.45	1.46
4892	NASDAQ	FLL	Mon, Mar 2, 2015	1.49	1.49	1.45	1.45
4891	NASDAQ	FLL	Fri, Feb 27, 2015	1.47	1.49	1.44	1.46
4890	NASDAQ	FLL	Thu, Feb 26, 2015	1.48	1.48	1.45	1.45
4889	NASDAQ	FLL	Wed, Feb 25, 2015	1.47	1.50	1.42	1.48
4888	NASDAQ	FLL	Tue, Feb 24, 2015	1.45	1.48	1.45	1.46
4887	NASDAQ	FLL	Mon, Feb 23, 2015	1.48	1.48	1.45	1.46
4886	NASDAQ	FLL	Fri, Feb 20, 2015	1.51	1.55	1.48	1.52
4885	NASDAQ	FLL	Thu, Feb 19, 2015	1.49	1.51	1.48	1.51
4884	NASDAQ	FLL	Wed, Feb 18, 2015	1.55	1.58	1.42	1.46
4883	NASDAQ	FLL	Tue, Feb 17, 2015	1.45	1.55	1.43	1.53
4882	NASDAQ	FLL	Fri, Feb 13, 2015	1.50	1.55	1.45	1.47
4881	NASDAQ	FLL	Thu, Feb 12, 2015	1.45	1.50	1.40	1.50
4880	NASDAQ	FLL	Wed, Feb 11, 2015	1.46	1.46	1.45	1.46
4879	NASDAQ	FLL	Tue, Feb 10, 2015	1.55	1.56	1.45	1.46
4878	NASDAQ	FLL	Mon, Feb 9, 2015	1.42	1.60	1.42	1.54
4877	NASDAQ	FLL	Fri, Feb 6, 2015	1.36	1.43	1.35	1.40
4876	NASDAQ	FLL	Thu, Feb 5, 2015	1.20	1.33	1.17	1.33
4875	NASDAQ	FLL	Wed, Feb 4, 2015	1.14	1.21	1.14	1.19
4874	NASDAQ	FLL	Tue, Feb 3, 2015	1.27	1.27	1.10	1.13
4873	NASDAQ	FLL	Mon, Feb 2, 2015	1.37	1.38	1.13	1.25
4872	NASDAQ	FLL	Fri, Jan 30, 2015	1.38	1.40	1.36	1.37
4871	NASDAQ	FLL	Thu, Jan 29, 2015	1.38	1.38	1.33	1.34
4870	NASDAQ	FLL	Wed, Jan 28, 2015	1.34	1.40	1.33	1.37
4869	NASDAQ	FLL	Tue, Jan 27, 2015	1.33	1.34	1.31	1.33
4868	NASDAQ	FLL	Mon, Jan 26, 2015	1.33	1.35	1.33	1.34
4867	NASDAQ	FLL	Fri, Jan 23, 2015	1.33	1.37	1.31	1.33
4866	NASDAQ	FLL	Thu, Jan 22, 2015	1.40	1.40	1.35	1.35
4865	NASDAQ	FLL	Wed, Jan 21, 2015	1.36	1.40	1.33	1.39
4864	NASDAQ	FLL	Tue, Jan 20, 2015	1.40	1.41	1.34	1.39
4863	NASDAQ	FLL	Fri, Jan 16, 2015	1.34	1.42	1.34	1.40
4862	NASDAQ	FLL	Thu, Jan 15, 2015	1.34	1.38	1.36	1.36
4861	NASDAQ	FLL	Wed, Jan 14, 2015	1.35	1.36	1.34	1.35
4860	NASDAQ	FLL	Tue, Jan 13, 2015	1.45	1.45	1.35	1.37
4859	NASDAQ	FLL	Mon, Jan 12, 2015	1.42	1.44	1.42	1.42
4858	NASDAQ	FLL	Fri, Jan 9, 2015	1.43	1.48	1.42	1.42
4857	NASDAQ	FLL	Thu, Jan 8, 2015	1.38	1.44	1.37	1.44
4856	NASDAQ	FLL	Wed, Jan 7, 2015	1.37	1.47	1.36	1.39
4855	NASDAQ	FLL	Tue, Jan 6, 2015	1.38	1.39	1.36	1.36
4854	NASDAQ	FLL	Mon, Jan 5, 2015	1.40	1.41	1.38	1.38
4853	NASDAQ	FLL	Fri, Jan 2, 2015	1.40	1.45	1.40	1.40
4852	NASDAQ	FLL	Wed, Dec 31, 2014	1.35	1.42	1.35	1.40
4851	NASDAQ	FLL	Tue, Dec 30, 2014	1.42	1.49	1.35	1.36
4850	NASDAQ	FLL	Mon, Dec 29, 2014	1.48	1.48	1.43	1.44
4849	NASDAQ	FLL	Fri, Dec 26, 2014	1.44	1.48	1.44	1.48
4848	NASDAQ	FLL	Wed, Dec 24, 2014	1.45	1.45	1.43	1.43
4847	NASDAQ	FLL	Tue, Dec 23, 2014	1.43	1.46	1.43	1.43
4846	NASDAQ	FLL	Mon, Dec 22, 2014	1.49	1.50	1.43	1.44
4845	NASDAQ	FLL	Fri, Dec 19, 2014	1.44	1.50	1.42	1.47
4844	NASDAQ	FLL	Thu, Dec 18, 2014	1.43	1.48	1.43	1.47
4843	NASDAQ	FLL	Wed, Dec 17, 2014	1.48	1.49	1.42	1.43
4842	NASDAQ	FLL	Tue, Dec 16, 2014	1.43	1.49	1.43	1.47
4841	NASDAQ	FLL	Mon, Dec 15, 2014	1.50	1.50	1.42	1.44
4840	NASDAQ	FLL	Fri, Dec 12, 2014	1.45	1.60	1.42	1.43
4839	NASDAQ	FLL	Thu, Dec 11, 2014	1.47	1.65	1.42	1.43
4838	NASDAQ	FLL	Wed, Dec 10, 2014	1.53	1.64	1.45	1.48
4837	NASDAQ	FLL	Tue, Dec 9, 2014	1.44	1.60	1.40	1.53
4836	NASDAQ	FLL	Mon, Dec 8, 2014	1.47	1.58	1.40	1.56
4835	NASDAQ	FLL	Fri, Dec 5, 2014	1.52	1.64	1.46	1.50
4834	NASDAQ	FLL	Thu, Dec 4, 2014	1.56	1.63	1.56	1.56
4833	NASDAQ	FLL	Wed, Dec 3, 2014	1.64	1.64	1.57	1.57
4832	NASDAQ	FLL	Tue, Dec 2, 2014	1.45	1.60	1.45	1.59
4831	NASDAQ	FLL	Mon, Dec 1, 2014	1.26	1.49	1.26	1.45
4830	NASDAQ	FLL	Fri, Nov 28, 2014	1.30	1.30	1.25	1.25
4829	NASDAQ	FLL	Wed, Nov 26, 2014	1.30	1.35	1.26	1.32
4828	NASDAQ	FLL	Tue, Nov 25, 2014	1.30	1.37	1.28	1.28
4827	NASDAQ	FLL	Mon, Nov 24, 2014	1.39	1.40	1.30	1.32
4826	NASDAQ	FLL	Fri, Nov 21, 2014	1.32	1.40	1.30	1.36
4825	NASDAQ	FLL	Thu, Nov 20, 2014	1.25	1.33	1.22	1.31
4824	NASDAQ	FLL	Wed, Nov 19, 2014	1.20	1.25	1.20	1.23
4823	NASDAQ	FLL	Tue, Nov 18, 2014	1.21	1.25	1.18	1.20
4822	NASDAQ	FLL	Mon, Nov 17, 2014	1.24	1.24	1.16	1.22
4821	NASDAQ	FLL	Fri, Nov 14, 2014	1.22	1.24	1.18	1.20
4820	NASDAQ	FLL	Wed, Nov 12, 2014	1.26	1.28	1.11	1.25
4819	NASDAQ	FLL	Tue, Nov 11, 2014	1.29	1.30	1.25	1.26
4818	NASDAQ	FLL	Mon, Nov 10, 2014	1.30	1.30	1.29	1.30
4817	NASDAQ	FLL	Fri, Nov 7, 2014	1.29	1.32	1.29	1.29
4816	NASDAQ	FLL	Thu, Nov 6, 2014	1.27	1.30	1.24	1.29
4815	NASDAQ	FLL	Wed, Nov 5, 2014	1.26	1.30	1.26	1.26
4814	NASDAQ	FLL	Tue, Nov 4, 2014	1.28	1.33	1.28	1.28
4813	NASDAQ	FLL	Mon, Nov 3, 2014	1.29	1.30	1.26	1.28
4812	NASDAQ	FLL	Fri, Oct 31, 2014	1.31	1.31	1.25	1.29
4811	NASDAQ	FLL	Thu, Oct 30, 2014	1.25	1.36	1.25	1.33
4810	NASDAQ	FLL	Wed, Oct 29, 2014	1.32	1.32	1.25	1.27
4809	NASDAQ	FLL	Tue, Oct 28, 2014	1.25	1.30	1.23	1.30
4808	NASDAQ	FLL	Mon, Oct 27, 2014	1.23	1.28	1.22	1.26
4807	NASDAQ	FLL	Fri, Oct 24, 2014	1.32	1.36	1.22	1.25
4806	NASDAQ	FLL	Thu, Oct 23, 2014	1.11	1.34	1.11	1.30
4805	NASDAQ	FLL	Wed, Oct 22, 2014	1.39	1.41	1.32	1.33
4804	NASDAQ	FLL	Tue, Oct 21, 2014	1.33	1.39	1.26	1.27
4803	NASDAQ	FLL	Mon, Oct 20, 2014	1.18	1.40	1.18	1.28
4802	NASDAQ	FLL	Fri, Oct 17, 2014	1.19	1.25	1.10	1.14
4801	NASDAQ	FLL	Thu, Oct 16, 2014	1.28	1.26	1.15	1.16
4800	NASDAQ	FLL	Wed, Oct 15, 2014	1.28	1.29	1.23	1.28
4799	NASDAQ	FLL	Tue, Oct 14, 2014	1.38	1.40	1.27	1.32
4798	NASDAQ	FLL	Mon, Oct 13, 2014	1.44	1.44	1.22	1.32
4797	NASDAQ	FLL	Fri, Oct 10, 2014	1.26	1.35	1.25	1.30
4796	NASDAQ	FLL	Thu, Oct 9, 2014	1.21	1.26	1.21	1.23
4795	NASDAQ	FLL	Wed, Oct 8, 2014	1.11	1.20	1.10	1.19
4794	NASDAQ	FLL	Tue, Oct 7, 2014	1.15	1.15	1.10	1.12
4793	NASDAQ	FLL	Mon, Oct 6, 2014	1.19	1.20	1.09	1.16
4792	NASDAQ	FLL	Fri, Oct 3, 2014	1.14	1.19	1.07	1.16
4791	NASDAQ	FLL	Thu, Oct 2, 2014	1.12	1.18	1.08	1.13
4790	NASDAQ	FLL	Wed, Oct 1, 2014	1.12	1.17	1.12	1.15
4789	NASDAQ	FLL	Tue, Sep 30, 2014	1.06	1.26	1.05	1.15
4788	NASDAQ	FLL	Mon, Sep 29, 2014	1.21	1.25	1.06	1.06
4787	NASDAQ	FLL	Fri, Sep 26, 2014	1.31	1.31	1.21	1.24
4786	NASDAQ	FLL	Thu, Sep 25, 2014	1.27	1.32	1.27	1.27
4785	NASDAQ	FLL	Wed, Sep 24, 2014	1.26	1.35	1.21	1.29
4784	NASDAQ	FLL	Tue, Sep 23, 2014	1.12	1.30	1.12	1.23
4783	NASDAQ	FLL	Mon, Sep 22, 2014	1.04	1.15	1.04	1.10
4782	NASDAQ	FLL	Fri, Sep 19, 2014	1.04	1.09	1.04	1.05
4781	NASDAQ	FLL	Thu, Sep 18, 2014	1.07	1.08	1.03	1.06
4780	NASDAQ	FLL	Wed, Sep 17, 2014	0.99	1.07	0.99	1.03
4779	NASDAQ	FLL	Tue, Sep 16, 2014	0.98	1.01	0.97	0.99
4778	NASDAQ	FLL	Mon, Sep 15, 2014	0.97	1.00	0.95	0.97
4777	NASDAQ	FLL	Fri, Sep 12, 2014	0.99	1.03	0.96	1.00
4776	NASDAQ	FLL	Thu, Sep 11, 2014	1.00	1.00	0.98	0.98
4775	NASDAQ	FLL	Wed, Sep 10, 2014	1.00	1.02	0.96	1.02
4774	NASDAQ	FLL	Tue, Sep 9, 2014	0.98	1.03	0.98	1.00
4773	NASDAQ	FLL	Mon, Sep 8, 2014	1.02	1.03	0.99	1.03
4772	NASDAQ	FLL	Fri, Sep 5, 2014	0.99	1.04	0.95	1.03
4771	NASDAQ	FLL	Thu, Sep 4, 2014	1.01	1.05	1.00	1.01
4770	NASDAQ	FLL	Wed, Sep 3, 2014	1.05	1.05	1.02	1.02
4769	NASDAQ	FLL	Tue, Sep 2, 2014	1.05	1.05	1.00	1.03
4768	NASDAQ	FLL	Fri, Aug 29, 2014	1.03	1.08	1.03	1.07
4767	NASDAQ	FLL	Thu, Aug 28, 2014	0.99	1.13	0.98	1.05
4766	NASDAQ	FLL	Wed, Aug 27, 2014	0.95	0.98	0.95	0.96
4765	NASDAQ	FLL	Tue, Aug 26, 2014	0.98	0.99	0.94	0.94
4764	NASDAQ	FLL	Mon, Aug 25, 2014	0.97	0.97	0.93	0.95
4763	NASDAQ	FLL	Fri, Aug 22, 2014	0.96	0.96	0.87	0.88
4762	NASDAQ	FLL	Thu, Aug 21, 2014	0.96	0.99	0.96	0.96
4761	NASDAQ	FLL	Wed, Aug 20, 2014	1.01	1.01	0.97	0.97
4760	NASDAQ	FLL	Tue, Aug 19, 2014	0.99	1.02	0.97	0.98
4759	NASDAQ	FLL	Mon, Aug 18, 2014	0.97	1.03	0.97	0.98
4758	NASDAQ	FLL	Fri, Aug 15, 2014	1.01	1.02	0.96	0.96
4757	NASDAQ	FLL	Thu, Aug 14, 2014	0.98	1.01	0.97	0.97
4756	NASDAQ	FLL	Wed, Aug 13, 2014	0.99	1.01	0.96	0.97
4755	NASDAQ	FLL	Tue, Aug 12, 2014	0.96	1.03	0.96	1.01
4754	NASDAQ	FLL	Mon, Aug 11, 2014	0.96	1.05	0.96	1.01
4753	NASDAQ	FLL	Fri, Aug 8, 2014	1.10	1.11	0.96	0.98
4752	NASDAQ	FLL	Thu, Aug 7, 2014	1.21	1.22	1.03	1.10
4751	NASDAQ	FLL	Wed, Aug 6, 2014	1.25	1.29	1.25	1.26
4750	NASDAQ	FLL	Tue, Aug 5, 2014	1.32	1.33	1.25	1.27
4749	NASDAQ	FLL	Mon, Aug 4, 2014	1.34	1.37	1.30	1.33
4748	NASDAQ	FLL	Fri, Aug 1, 2014	1.39	1.44	1.30	1.37
4747	NASDAQ	FLL	Thu, Jul 31, 2014	1.41	1.42	1.36	1.41
4746	NASDAQ	FLL	Wed, Jul 30, 2014	1.38	1.44	1.38	1.41
4745	NASDAQ	FLL	Tue, Jul 29, 2014	1.38	1.43	1.38	1.39
4744	NASDAQ	FLL	Mon, Jul 28, 2014	1.42	1.44	1.38	1.42
4743	NASDAQ	FLL	Fri, Jul 25, 2014	1.42	1.45	1.40	1.42
4742	NASDAQ	FLL	Thu, Jul 24, 2014	1.45	1.45	1.43	1.44
4741	NASDAQ	FLL	Wed, Jul 23, 2014	1.41	1.44	1.41	1.44
4740	NASDAQ	FLL	Tue, Jul 22, 2014	1.45	1.48	1.41	1.42
4739	NASDAQ	FLL	Mon, Jul 21, 2014	1.38	1.44	1.38	1.39
4738	NASDAQ	FLL	Fri, Jul 18, 2014	1.45	1.45	1.38	1.39
4737	NASDAQ	FLL	Thu, Jul 17, 2014	1.43	1.45	1.36	1.41
4736	NASDAQ	FLL	Wed, Jul 16, 2014	1.39	1.45	1.39	1.44
4735	NASDAQ	FLL	Tue, Jul 15, 2014	1.43	1.45	1.37	1.42
4734	NASDAQ	FLL	Mon, Jul 14, 2014	1.43	1.49	1.39	1.42
4733	NASDAQ	FLL	Fri, Jul 11, 2014	1.40	1.50	1.42	1.43
4732	NASDAQ	FLL	Thu, Jul 10, 2014	1.46	1.47	1.42	1.43
4731	NASDAQ	FLL	Wed, Jul 9, 2014	1.45	1.59	1.37	1.43
4730	NASDAQ	FLL	Tue, Jul 8, 2014	1.53	1.53	1.36	1.40
4729	NASDAQ	FLL	Mon, Jul 7, 2014	1.47	1.55	1.43	1.44
4728	NASDAQ	FLL	Thu, Jul 3, 2014	1.44	1.47	1.44	1.47
4727	NASDAQ	FLL	Wed, Jul 2, 2014	1.42	1.47	1.42	1.44
4726	NASDAQ	FLL	Tue, Jul 1, 2014	1.38	1.47	1.36	1.44
4725	NASDAQ	FLL	Mon, Jun 30, 2014	1.30	1.50	1.30	1.41
4724	NASDAQ	FLL	Fri, Jun 27, 2014	1.27	1.43	1.18	1.27
4723	NASDAQ	FLL	Thu, Jun 26, 2014	1.30	1.30	1.22	1.28
4722	NASDAQ	FLL	Wed, Jun 25, 2014	1.35	1.37	1.26	1.33
4721	NASDAQ	FLL	Tue, Jun 24, 2014	1.38	1.44	1.36	1.38
4720	NASDAQ	FLL	Mon, Jun 23, 2014	1.39	1.45	1.37	1.40
4719	NASDAQ	FLL	Fri, Jun 20, 2014	1.42	1.44	1.39	1.40
4718	NASDAQ	FLL	Thu, Jun 19, 2014	1.40	1.45	1.39	1.43
4717	NASDAQ	FLL	Wed, Jun 18, 2014	1.46	1.46	1.39	1.41
4716	NASDAQ	FLL	Tue, Jun 17, 2014	1.44	1.46	1.42	1.43
4715	NASDAQ	FLL	Mon, Jun 16, 2014	1.46	1.49	1.44	1.46
4714	NASDAQ	FLL	Fri, Jun 13, 2014	1.46	1.51	1.46	1.49
4713	NASDAQ	FLL	Thu, Jun 12, 2014	1.50	1.53	1.46	1.48
4712	NASDAQ	FLL	Wed, Jun 11, 2014	1.49	1.51	1.47	1.50
4711	NASDAQ	FLL	Tue, Jun 10, 2014	1.49	1.54	1.46	1.47
4710	NASDAQ	FLL	Mon, Jun 9, 2014	1.48	1.50	1.48	1.49
4709	NASDAQ	FLL	Fri, Jun 6, 2014	1.48	1.55	1.48	1.50
4708	NASDAQ	FLL	Thu, Jun 5, 2014	1.46	1.50	1.46	1.50
4707	NASDAQ	FLL	Wed, Jun 4, 2014	1.49	1.54	1.46	1.48
4706	NASDAQ	FLL	Tue, Jun 3, 2014	1.50	1.50	1.44	1.47
4705	NASDAQ	FLL	Mon, Jun 2, 2014	1.50	1.50	1.42	1.50
4704	NASDAQ	FLL	Fri, May 30, 2014	1.44	1.54	1.42	1.48
4703	NASDAQ	FLL	Thu, May 29, 2014	1.43	1.45	1.36	1.41
4702	NASDAQ	FLL	Wed, May 28, 2014	1.49	1.54	1.44	1.47
4701	NASDAQ	FLL	Tue, May 27, 2014	1.50	1.55	1.49	1.54
4700	NASDAQ	FLL	Fri, May 23, 2014	1.50	1.56	1.50	1.51
4699	NASDAQ	FLL	Thu, May 22, 2014	1.50	1.55	1.50	1.52
4698	NASDAQ	FLL	Wed, May 21, 2014	1.50	1.54	1.50	1.50
4697	NASDAQ	FLL	Tue, May 20, 2014	1.55	1.57	1.50	1.52
4696	NASDAQ	FLL	Mon, May 19, 2014	1.55	1.58	1.49	1.55
4695	NASDAQ	FLL	Fri, May 16, 2014	1.57	1.59	1.53	1.54
4694	NASDAQ	FLL	Thu, May 15, 2014	1.69	1.69	1.50	1.51
4693	NASDAQ	FLL	Wed, May 14, 2014	1.85	1.85	1.54	1.56
4692	NASDAQ	FLL	Tue, May 13, 2014	1.89	1.94	1.86	1.86
4691	NASDAQ	FLL	Mon, May 12, 2014	1.93	1.91	1.89	1.89
4690	NASDAQ	FLL	Fri, May 9, 2014	1.87	1.99	1.87	1.91
4689	NASDAQ	FLL	Thu, May 8, 2014	1.87	1.91	1.85	1.87
4688	NASDAQ	FLL	Wed, May 7, 2014	2.04	2.04	1.89	1.89
4687	NASDAQ	FLL	Tue, May 6, 2014	1.98	1.98	1.85	1.89
4686	NASDAQ	FLL	Mon, May 5, 2014	1.98	2.00	1.98	2.00
4685	NASDAQ	FLL	Fri, May 2, 2014	2.00	2.09	1.96	2.01
4684	NASDAQ	FLL	Thu, May 1, 2014	1.96	1.98	1.96	1.98
4683	NASDAQ	FLL	Wed, Apr 30, 2014	2.02	2.02	1.99	1.99
4682	NASDAQ	FLL	Tue, Apr 29, 2014	2.00	2.02	1.96	2.00
4681	NASDAQ	FLL	Mon, Apr 28, 2014	2.07	2.07	2.00	2.00
4680	NASDAQ	FLL	Fri, Apr 25, 2014	2.05	2.10	2.05	2.08
4679	NASDAQ	FLL	Thu, Apr 24, 2014	2.15	2.15	2.05	2.08
4678	NASDAQ	FLL	Wed, Apr 23, 2014	2.08	2.11	2.06	2.11
4677	NASDAQ	FLL	Tue, Apr 22, 2014	2.08	2.12	2.04	2.11
4676	NASDAQ	FLL	Mon, Apr 21, 2014	2.05	2.07	2.03	2.07
4675	NASDAQ	FLL	Thu, Apr 17, 2014	2.01	2.02	2.01	2.02
4674	NASDAQ	FLL	Wed, Apr 16, 2014	2.01	2.03	2.00	2.03
4673	NASDAQ	FLL	Tue, Apr 15, 2014	2.05	2.05	2.01	2.02
4672	NASDAQ	FLL	Mon, Apr 14, 2014	2.05	2.05	2.01	2.01
4671	NASDAQ	FLL	Fri, Apr 11, 2014	2.07	2.14	2.01	2.06
4670	NASDAQ	FLL	Thu, Apr 10, 2014	2.05	2.07	2.05	2.05
4669	NASDAQ	FLL	Wed, Apr 9, 2014	2.07	2.07	2.01	2.03
4668	NASDAQ	FLL	Tue, Apr 8, 2014	2.01	2.10	2.01	2.03
4667	NASDAQ	FLL	Mon, Apr 7, 2014	2.15	2.15	2.00	2.05
4666	NASDAQ	FLL	Fri, Apr 4, 2014	2.15	2.23	2.10	2.11
4665	NASDAQ	FLL	Thu, Apr 3, 2014	2.10	2.14	2.09	2.09
4664	NASDAQ	FLL	Wed, Apr 2, 2014	2.19	2.20	2.10	2.11
4663	NASDAQ	FLL	Tue, Apr 1, 2014	2.14	2.22	2.14	2.16
4662	NASDAQ	FLL	Mon, Mar 31, 2014	2.21	2.23	2.05	2.17
4661	NASDAQ	FLL	Fri, Mar 28, 2014	2.15	2.19	2.15	2.18
4660	NASDAQ	FLL	Thu, Mar 27, 2014	2.09	2.23	2.07	2.18
4659	NASDAQ	FLL	Wed, Mar 26, 2014	2.27	2.27	1.92	2.09
4658	NASDAQ	FLL	Tue, Mar 25, 2014	2.33	2.43	2.27	2.27
4657	NASDAQ	FLL	Mon, Mar 24, 2014	2.40	2.49	2.32	2.33
4656	NASDAQ	FLL	Fri, Mar 21, 2014	2.41	2.41	2.39	2.41
4655	NASDAQ	FLL	Thu, Mar 20, 2014	2.40	2.42	2.39	2.41
4654	NASDAQ	FLL	Wed, Mar 19, 2014	2.43	2.43	2.40	2.40
4653	NASDAQ	FLL	Tue, Mar 18, 2014	2.41	2.43	2.36	2.40
4652	NASDAQ	FLL	Mon, Mar 17, 2014	2.43	2.43	2.35	2.38
4651	NASDAQ	FLL	Fri, Mar 14, 2014	2.42	2.42	2.40	2.42
4650	NASDAQ	FLL	Thu, Mar 13, 2014	2.41	2.43	2.40	2.42
4649	NASDAQ	FLL	Wed, Mar 12, 2014	2.48	2.48	2.41	2.43
4648	NASDAQ	FLL	Tue, Mar 11, 2014	2.46	2.48	2.42	2.48
4647	NASDAQ	FLL	Mon, Mar 10, 2014	2.39	2.47	2.39	2.45
4646	NASDAQ	FLL	Fri, Mar 7, 2014	2.47	2.47	2.40	2.45
4645	NASDAQ	FLL	Thu, Mar 6, 2014	2.49	2.51	2.40	2.45
4644	NASDAQ	FLL	Wed, Mar 5, 2014	2.47	2.48	2.40	2.48
4643	NASDAQ	FLL	Tue, Mar 4, 2014	2.46	2.56	2.44	2.45
4642	NASDAQ	FLL	Mon, Mar 3, 2014	2.40	2.49	2.40	2.47
4641	NASDAQ	FLL	Fri, Feb 28, 2014	2.47	2.47	2.37	2.39
4640	NASDAQ	FLL	Thu, Feb 27, 2014	2.40	2.51	2.40	2.44
4639	NASDAQ	FLL	Wed, Feb 26, 2014	2.50	2.50	2.40	2.40
4638	NASDAQ	FLL	Tue, Feb 25, 2014	2.55	2.58	2.51	2.52
4637	NASDAQ	FLL	Mon, Feb 24, 2014	2.55	2.56	2.47	2.55
4636	NASDAQ	FLL	Fri, Feb 21, 2014	2.51	2.55	2.51	2.55
4635	NASDAQ	FLL	Thu, Feb 20, 2014	2.50	2.54	2.48	2.50
4634	NASDAQ	FLL	Wed, Feb 19, 2014	2.54	2.55	2.46	2.51
4633	NASDAQ	FLL	Tue, Feb 18, 2014	2.62	2.64	2.52	2.54
4632	NASDAQ	FLL	Fri, Feb 14, 2014	2.54	2.61	2.53	2.60
4631	NASDAQ	FLL	Thu, Feb 13, 2014	2.52	2.55	2.52	2.53
4630	NASDAQ	FLL	Wed, Feb 12, 2014	2.50	2.53	2.50	2.53
4629	NASDAQ	FLL	Tue, Feb 11, 2014	2.47	2.53	2.46	2.52
4628	NASDAQ	FLL	Mon, Feb 10, 2014	2.43	2.53	2.40	2.45
4627	NASDAQ	FLL	Fri, Feb 7, 2014	2.44	2.49	2.42	2.46
4626	NASDAQ	FLL	Thu, Feb 6, 2014	2.40	2.44	2.37	2.42
4625	NASDAQ	FLL	Wed, Feb 5, 2014	2.35	2.42	2.35	2.39
4624	NASDAQ	FLL	Tue, Feb 4, 2014	2.37	2.41	2.36	2.36
4623	NASDAQ	FLL	Mon, Feb 3, 2014	2.42	2.52	2.34	2.34
4622	NASDAQ	FLL	Fri, Jan 31, 2014	2.52	2.55	2.43	2.43
4621	NASDAQ	FLL	Thu, Jan 30, 2014	2.41	2.60	2.41	2.56
4620	NASDAQ	FLL	Wed, Jan 29, 2014	2.54	2.55	2.41	2.41
4619	NASDAQ	FLL	Tue, Jan 28, 2014	2.53	2.56	2.50	2.53
4618	NASDAQ	FLL	Mon, Jan 27, 2014	2.56	2.64	2.51	2.51
4617	NASDAQ	FLL	Fri, Jan 24, 2014	2.60	2.60	2.54	2.55
4616	NASDAQ	FLL	Thu, Jan 23, 2014	2.63	2.64	2.59	2.59
4615	NASDAQ	FLL	Wed, Jan 22, 2014	2.67	2.69	2.63	2.63
4614	NASDAQ	FLL	Tue, Jan 21, 2014	2.63	2.68	2.60	2.64
4613	NASDAQ	FLL	Fri, Jan 17, 2014	2.60	2.61	2.58	2.60
4612	NASDAQ	FLL	Thu, Jan 16, 2014	2.64	2.65	2.59	2.60
4611	NASDAQ	FLL	Wed, Jan 15, 2014	2.55	2.66	2.55	2.62
4610	NASDAQ	FLL	Tue, Jan 14, 2014	2.59	2.64	2.54	2.57
4609	NASDAQ	FLL	Mon, Jan 13, 2014	2.56	2.63	2.55	2.60
4608	NASDAQ	FLL	Fri, Jan 10, 2014	2.65	2.70	2.58	2.59
4607	NASDAQ	FLL	Thu, Jan 9, 2014	2.65	2.72	2.61	2.68
4606	NASDAQ	FLL	Wed, Jan 8, 2014	2.70	2.74	2.63	2.65
4605	NASDAQ	FLL	Tue, Jan 7, 2014	2.73	2.77	2.73	2.73
4604	NASDAQ	FLL	Mon, Jan 6, 2014	2.76	2.77	2.70	2.73
4603	NASDAQ	FLL	Fri, Jan 3, 2014	2.70	2.79	2.70	2.73
4602	NASDAQ	FLL	Thu, Jan 2, 2014	2.76	2.79	2.70	2.73
4601	NASDAQ	FLL	Tue, Dec 31, 2013	2.82	2.85	2.74	2.80
4600	NASDAQ	FLL	Mon, Dec 30, 2013	2.86	2.94	2.82	2.84
4599	NASDAQ	FLL	Fri, Dec 27, 2013	2.82	2.94	2.81	2.88
4598	NASDAQ	FLL	Thu, Dec 26, 2013	2.88	2.92	2.82	2.85
4597	NASDAQ	FLL	Tue, Dec 24, 2013	2.89	2.91	2.87	2.91
4596	NASDAQ	FLL	Mon, Dec 23, 2013	2.92	2.94	2.88	2.91
4595	NASDAQ	FLL	Fri, Dec 20, 2013	2.92	2.94	2.82	2.92
4594	NASDAQ	FLL	Thu, Dec 19, 2013	2.87	2.91	2.81	2.90
4593	NASDAQ	FLL	Wed, Dec 18, 2013	2.82	2.90	2.77	2.87
4592	NASDAQ	FLL	Tue, Dec 17, 2013	2.83	2.90	2.76	2.86
4591	NASDAQ	FLL	Mon, Dec 16, 2013	2.89	2.90	2.77	2.85
4590	NASDAQ	FLL	Fri, Dec 13, 2013	2.84	2.90	2.77	2.90
4589	NASDAQ	FLL	Thu, Dec 12, 2013	2.80	2.85	2.75	2.85
4588	NASDAQ	FLL	Wed, Dec 11, 2013	2.84	2.84	2.76	2.83
4587	NASDAQ	FLL	Tue, Dec 10, 2013	2.76	2.84	2.70	2.82
4586	NASDAQ	FLL	Mon, Dec 9, 2013	2.70	2.81	2.70	2.81
4585	NASDAQ	FLL	Fri, Dec 6, 2013	2.77	2.79	2.71	2.76
4584	NASDAQ	FLL	Thu, Dec 5, 2013	2.75	2.80	2.72	2.80
4583	NASDAQ	FLL	Wed, Dec 4, 2013	2.76	2.77	2.74	2.77
4582	NASDAQ	FLL	Tue, Dec 3, 2013	2.79	2.78	2.74	2.76
4581	NASDAQ	FLL	Mon, Dec 2, 2013	2.84	2.84	2.72	2.78
4580	NASDAQ	FLL	Fri, Nov 29, 2013	2.82	2.83	2.77	2.82
4579	NASDAQ	FLL	Wed, Nov 27, 2013	2.75	2.84	2.73	2.84
4578	NASDAQ	FLL	Tue, Nov 26, 2013	2.75	2.78	2.70	2.78
4577	NASDAQ	FLL	Mon, Nov 25, 2013	2.79	2.83	2.72	2.78
4576	NASDAQ	FLL	Fri, Nov 22, 2013	2.75	2.81	2.73	2.81
4575	NASDAQ	FLL	Thu, Nov 21, 2013	2.75	2.80	2.71	2.72
4574	NASDAQ	FLL	Wed, Nov 20, 2013	2.74	2.75	2.72	2.74
4573	NASDAQ	FLL	Tue, Nov 19, 2013	2.71	2.72	2.70	2.72
4572	NASDAQ	FLL	Mon, Nov 18, 2013	2.71	2.75	2.70	2.74
4571	NASDAQ	FLL	Fri, Nov 15, 2013	2.71	2.74	2.70	2.74
4570	NASDAQ	FLL	Thu, Nov 14, 2013	2.76	2.76	2.70	2.72
4569	NASDAQ	FLL	Wed, Nov 13, 2013	2.76	2.76	2.71	2.75
4568	NASDAQ	FLL	Tue, Nov 12, 2013	2.75	2.78	2.70	2.74
4567	NASDAQ	FLL	Mon, Nov 11, 2013	2.75	2.76	2.72	2.74
4566	NASDAQ	FLL	Fri, Nov 8, 2013	2.74	2.77	2.71	2.77
4565	NASDAQ	FLL	Thu, Nov 7, 2013	2.71	2.80	2.70	2.71
4564	NASDAQ	FLL	Wed, Nov 6, 2013	2.75	2.81	2.73	2.74
4563	NASDAQ	FLL	Tue, Nov 5, 2013	2.84	2.84	2.74	2.74
4562	NASDAQ	FLL	Mon, Nov 4, 2013	2.74	2.85	2.73	2.73
4561	NASDAQ	FLL	Fri, Nov 1, 2013	2.77	2.84	2.71	2.72
4560	NASDAQ	FLL	Thu, Oct 31, 2013	2.75	2.82	2.75	2.75
4559	NASDAQ	FLL	Wed, Oct 30, 2013	2.83	2.84	2.75	2.75
4558	NASDAQ	FLL	Tue, Oct 29, 2013	2.74	2.82	2.71	2.81
4557	NASDAQ	FLL	Mon, Oct 28, 2013	2.88	2.94	2.76	2.76
4556	NASDAQ	FLL	Fri, Oct 25, 2013	2.88	2.90	2.85	2.87
4555	NASDAQ	FLL	Thu, Oct 24, 2013	2.82	2.91	2.81	2.86
4554	NASDAQ	FLL	Wed, Oct 23, 2013	2.92	2.96	2.79	2.80
4553	NASDAQ	FLL	Tue, Oct 22, 2013	2.96	3.03	2.85	2.96
4552	NASDAQ	FLL	Mon, Oct 21, 2013	2.95	3.00	2.91	2.94
4551	NASDAQ	FLL	Fri, Oct 18, 2013	2.85	3.00	2.80	2.94
4550	NASDAQ	FLL	Thu, Oct 17, 2013	2.78	2.89	2.75	2.86
4549	NASDAQ	FLL	Wed, Oct 16, 2013	2.79	2.79	2.72	2.78
4548	NASDAQ	FLL	Tue, Oct 15, 2013	2.80	2.81	2.78	2.80
4547	NASDAQ	FLL	Mon, Oct 14, 2013	2.76	2.83	2.75	2.78
4546	NASDAQ	FLL	Fri, Oct 11, 2013	2.74	2.84	2.72	2.73
4545	NASDAQ	FLL	Thu, Oct 10, 2013	2.74	2.80	2.72	2.77
4544	NASDAQ	FLL	Wed, Oct 9, 2013	2.71	2.81	2.71	2.71
4543	NASDAQ	FLL	Tue, Oct 8, 2013	2.84	2.84	2.77	2.77
4542	NASDAQ	FLL	Mon, Oct 7, 2013	2.78	2.83	2.71	2.83
4541	NASDAQ	FLL	Fri, Oct 4, 2013	2.80	2.84	2.79	2.82
4540	NASDAQ	FLL	Thu, Oct 3, 2013	2.76	2.79	2.71	2.79
4539	NASDAQ	FLL	Wed, Oct 2, 2013	2.78	2.78	2.71	2.78
4538	NASDAQ	FLL	Tue, Oct 1, 2013	2.77	2.79	2.73	2.79
4537	NASDAQ	FLL	Mon, Sep 30, 2013	2.76	2.79	2.75	2.78
4536	NASDAQ	FLL	Fri, Sep 27, 2013	2.79	2.79	2.71	2.79
4535	NASDAQ	FLL	Thu, Sep 26, 2013	2.75	2.79	2.75	2.79
4534	NASDAQ	FLL	Wed, Sep 25, 2013	2.78	2.78	2.70	2.75
4533	NASDAQ	FLL	Tue, Sep 24, 2013	2.74	2.76	2.70	2.75
4532	NASDAQ	FLL	Mon, Sep 23, 2013	2.65	2.79	2.65	2.76
4531	NASDAQ	FLL	Fri, Sep 20, 2013	2.70	2.74	2.65	2.66
4530	NASDAQ	FLL	Thu, Sep 19, 2013	2.78	2.79	2.71	2.75
4529	NASDAQ	FLL	Wed, Sep 18, 2013	2.75	2.79	2.70	2.79
4528	NASDAQ	FLL	Tue, Sep 17, 2013	2.74	2.78	2.71	2.78
4527	NASDAQ	FLL	Mon, Sep 16, 2013	2.75	2.75	2.72	2.74
4526	NASDAQ	FLL	Fri, Sep 13, 2013	2.76	2.80	2.71	2.75
4525	NASDAQ	FLL	Thu, Sep 12, 2013	2.75	2.78	2.71	2.75
4524	NASDAQ	FLL	Wed, Sep 11, 2013	2.77	2.81	2.72	2.75
4523	NASDAQ	FLL	Tue, Sep 10, 2013	2.80	2.80	2.72	2.78
4522	NASDAQ	FLL	Mon, Sep 9, 2013	2.76	2.80	2.75	2.79
4521	NASDAQ	FLL	Fri, Sep 6, 2013	2.76	2.78	2.72	2.75
4520	NASDAQ	FLL	Thu, Sep 5, 2013	2.80	2.80	2.70	2.78
4519	NASDAQ	FLL	Wed, Sep 4, 2013	2.80	2.80	2.76	2.80
4518	NASDAQ	FLL	Tue, Sep 3, 2013	2.75	2.79	2.75	2.79
4517	NASDAQ	FLL	Fri, Aug 30, 2013	2.77	2.79	2.71	2.74
4516	NASDAQ	FLL	Thu, Aug 29, 2013	2.75	2.79	2.71	2.78
4515	NASDAQ	FLL	Wed, Aug 28, 2013	2.71	2.75	2.71	2.75
4514	NASDAQ	FLL	Tue, Aug 27, 2013	2.77	2.77	2.71	2.71
4513	NASDAQ	FLL	Mon, Aug 26, 2013	2.79	2.84	2.71	2.71
4512	NASDAQ	FLL	Fri, Aug 23, 2013	2.76	2.80	2.73	2.79
4511	NASDAQ	FLL	Thu, Aug 22, 2013	2.74	2.78	2.71	2.72
4510	NASDAQ	FLL	Wed, Aug 21, 2013	2.71	2.79	2.71	2.72
4509	NASDAQ	FLL	Tue, Aug 20, 2013	2.73	2.76	2.71	2.71
4508	NASDAQ	FLL	Mon, Aug 19, 2013	2.80	2.80	2.71	2.73
4507	NASDAQ	FLL	Fri, Aug 16, 2013	2.72	2.80	2.70	2.76
4506	NASDAQ	FLL	Thu, Aug 15, 2013	2.74	2.76	2.71	2.75
4505	NASDAQ	FLL	Wed, Aug 14, 2013	2.77	2.80	2.70	2.75
4504	NASDAQ	FLL	Tue, Aug 13, 2013	2.80	2.80	2.73	2.77
4503	NASDAQ	FLL	Mon, Aug 12, 2013	2.80	2.80	2.65	2.80
4502	NASDAQ	FLL	Fri, Aug 9, 2013	2.80	2.82	2.72	2.77
4501	NASDAQ	FLL	Thu, Aug 8, 2013	2.89	2.89	2.72	2.75
4500	NASDAQ	FLL	Wed, Aug 7, 2013	2.82	2.89	2.77	2.87
4499	NASDAQ	FLL	Tue, Aug 6, 2013	2.80	2.90	2.77	2.89
4498	NASDAQ	FLL	Mon, Aug 5, 2013	2.90	2.90	2.77	2.87
4497	NASDAQ	FLL	Fri, Aug 2, 2013	2.95	2.95	2.84	2.87
4496	NASDAQ	FLL	Thu, Aug 1, 2013	2.93	3.00	2.87	2.95
4495	NASDAQ	FLL	Wed, Jul 31, 2013	3.02	3.05	2.90	2.93
4494	NASDAQ	FLL	Tue, Jul 30, 2013	2.96	3.00	2.94	3.00
4493	NASDAQ	FLL	Mon, Jul 29, 2013	2.89	2.90	2.85	2.90
4492	NASDAQ	FLL	Fri, Jul 26, 2013	2.73	2.89	2.73	2.80
4491	NASDAQ	FLL	Thu, Jul 25, 2013	2.77	2.79	2.72	2.76
4490	NASDAQ	FLL	Wed, Jul 24, 2013	2.71	2.77	2.71	2.72
4489	NASDAQ	FLL	Tue, Jul 23, 2013	2.74	2.75	2.71	2.71
4488	NASDAQ	FLL	Mon, Jul 22, 2013	2.72	2.75	2.71	2.72
4487	NASDAQ	FLL	Fri, Jul 19, 2013	2.73	2.75	2.71	2.71
4486	NASDAQ	FLL	Thu, Jul 18, 2013	2.75	2.77	2.70	2.70
4485	NASDAQ	FLL	Wed, Jul 17, 2013	2.75	2.78	2.75	2.76
4484	NASDAQ	FLL	Tue, Jul 16, 2013	2.76	2.78	2.72	2.72
4483	NASDAQ	FLL	Mon, Jul 15, 2013	2.71	2.75	2.70	2.72
4482	NASDAQ	FLL	Fri, Jul 12, 2013	2.71	2.75	2.70	2.71
4481	NASDAQ	FLL	Thu, Jul 11, 2013	2.71	2.77	2.71	2.76
4480	NASDAQ	FLL	Wed, Jul 10, 2013	2.77	2.77	2.70	2.71
4479	NASDAQ	FLL	Tue, Jul 9, 2013	2.74	2.77	2.69	2.74
4478	NASDAQ	FLL	Mon, Jul 8, 2013	2.71	2.78	2.69	2.77
4477	NASDAQ	FLL	Fri, Jul 5, 2013	2.71	2.75	2.68	2.74
4476	NASDAQ	FLL	Wed, Jul 3, 2013	2.79	2.79	2.68	2.70
4475	NASDAQ	FLL	Tue, Jul 2, 2013	2.70	2.71	2.61	2.61
4474	NASDAQ	FLL	Mon, Jul 1, 2013	2.74	2.74	2.65	2.68
4473	NASDAQ	FLL	Fri, Jun 28, 2013	2.69	2.73	2.67	2.70
4472	NASDAQ	FLL	Thu, Jun 27, 2013	2.70	2.72	2.66	2.66
4471	NASDAQ	FLL	Wed, Jun 26, 2013	2.69	2.70	2.65	2.65
4470	NASDAQ	FLL	Tue, Jun 25, 2013	2.65	2.78	2.61	2.67
4469	NASDAQ	FLL	Mon, Jun 24, 2013	2.71	2.76	2.61	2.63
4468	NASDAQ	FLL	Fri, Jun 21, 2013	2.72	2.79	2.69	2.79
4467	NASDAQ	FLL	Thu, Jun 20, 2013	2.75	2.80	2.74	2.75
4466	NASDAQ	FLL	Wed, Jun 19, 2013	2.76	2.80	2.75	2.76
4465	NASDAQ	FLL	Tue, Jun 18, 2013	2.85	2.91	2.76	2.80
4464	NASDAQ	FLL	Mon, Jun 17, 2013	2.85	2.91	2.83	2.85
4463	NASDAQ	FLL	Fri, Jun 14, 2013	2.95	3.00	2.83	2.83
4462	NASDAQ	FLL	Thu, Jun 13, 2013	2.89	3.00	2.81	2.90
4461	NASDAQ	FLL	Wed, Jun 12, 2013	2.86	2.97	2.86	2.89
4460	NASDAQ	FLL	Tue, Jun 11, 2013	2.90	2.94	2.85	2.88
4459	NASDAQ	FLL	Mon, Jun 10, 2013	2.99	3.04	2.90	2.93
4458	NASDAQ	FLL	Fri, Jun 7, 2013	2.86	2.95	2.86	2.93
4457	NASDAQ	FLL	Thu, Jun 6, 2013	2.88	2.95	2.81	2.85
4456	NASDAQ	FLL	Wed, Jun 5, 2013	2.89	2.90	2.85	2.86
4455	NASDAQ	FLL	Tue, Jun 4, 2013	2.94	2.96	2.90	2.90
4454	NASDAQ	FLL	Mon, Jun 3, 2013	2.99	3.05	2.93	2.95
4453	NASDAQ	FLL	Fri, May 31, 2013	3.00	3.06	2.88	2.99
4452	NASDAQ	FLL	Thu, May 30, 2013	2.91	3.00	2.87	3.00
4451	NASDAQ	FLL	Wed, May 29, 2013	2.95	3.00	2.90	2.91
4450	NASDAQ	FLL	Tue, May 28, 2013	3.00	3.00	2.91	2.95
4449	NASDAQ	FLL	Fri, May 24, 2013	3.01	3.01	2.92	2.99
4448	NASDAQ	FLL	Thu, May 23, 2013	3.03	3.08	2.97	3.05
4447	NASDAQ	FLL	Wed, May 22, 2013	3.11	3.12	3.03	3.03
4446	NASDAQ	FLL	Tue, May 21, 2013	3.10	3.13	3.05	3.12
4445	NASDAQ	FLL	Mon, May 20, 2013	3.13	3.13	3.07	3.10
4444	NASDAQ	FLL	Fri, May 17, 2013	3.13	3.14	3.05	3.11
4443	NASDAQ	FLL	Thu, May 16, 2013	3.22	3.22	3.05	3.12
4442	NASDAQ	FLL	Wed, May 15, 2013	3.20	3.30	3.16	3.19
4441	NASDAQ	FLL	Tue, May 14, 2013	3.27	3.32	3.00	3.23
4440	NASDAQ	FLL	Mon, May 13, 2013	3.28	3.28	3.22	3.28
4439	NASDAQ	FLL	Fri, May 10, 2013	3.22	3.29	3.17	3.24
4438	NASDAQ	FLL	Thu, May 9, 2013	3.15	3.20	2.99	3.20
4437	NASDAQ	FLL	Wed, May 8, 2013	3.04	3.12	2.92	3.05
4436	NASDAQ	FLL	Tue, May 7, 2013	2.91	3.09	2.89	3.06
4435	NASDAQ	FLL	Mon, May 6, 2013	2.76	2.91	2.76	2.91
4434	NASDAQ	FLL	Fri, May 3, 2013	2.77	2.79	2.75	2.77
4433	NASDAQ	FLL	Thu, May 2, 2013	2.77	2.79	2.74	2.75
4432	NASDAQ	FLL	Wed, May 1, 2013	2.83	2.83	2.75	2.76
4431	NASDAQ	FLL	Tue, Apr 30, 2013	2.76	2.80	2.76	2.76
4430	NASDAQ	FLL	Mon, Apr 29, 2013	2.75	2.75	2.71	2.73
4429	NASDAQ	FLL	Fri, Apr 26, 2013	2.72	2.72	2.69	2.71
4428	NASDAQ	FLL	Thu, Apr 25, 2013	2.72	2.73	2.71	2.72
4427	NASDAQ	FLL	Wed, Apr 24, 2013	2.69	2.74	2.67	2.70
4426	NASDAQ	FLL	Tue, Apr 23, 2013	2.67	2.72	2.64	2.67
4425	NASDAQ	FLL	Mon, Apr 22, 2013	2.60	2.69	2.60	2.69
4424	NASDAQ	FLL	Fri, Apr 19, 2013	2.75	2.75	2.60	2.61
4423	NASDAQ	FLL	Thu, Apr 18, 2013	2.66	2.80	2.58	2.69
4422	NASDAQ	FLL	Wed, Apr 17, 2013	2.72	2.73	2.61	2.62
4421	NASDAQ	FLL	Tue, Apr 16, 2013	2.75	2.78	2.70	2.74
4420	NASDAQ	FLL	Mon, Apr 15, 2013	2.73	2.75	2.70	2.71
4419	NASDAQ	FLL	Fri, Apr 12, 2013	2.76	2.76	2.66	2.71
4418	NASDAQ	FLL	Thu, Apr 11, 2013	2.77	2.82	2.72	2.72
4417	NASDAQ	FLL	Wed, Apr 10, 2013	2.75	2.80	2.72	2.80
4416	NASDAQ	FLL	Tue, Apr 9, 2013	2.75	2.77	2.72	2.76
4415	NASDAQ	FLL	Mon, Apr 8, 2013	2.73	2.80	2.68	2.75
4414	NASDAQ	FLL	Fri, Apr 5, 2013	2.80	2.80	2.73	2.75
4413	NASDAQ	FLL	Thu, Apr 4, 2013	2.80	2.81	2.73	2.77
4412	NASDAQ	FLL	Wed, Apr 3, 2013	2.78	2.78	2.75	2.76
4411	NASDAQ	FLL	Tue, Apr 2, 2013	2.73	2.77	2.66	2.77
4410	NASDAQ	FLL	Mon, Apr 1, 2013	2.85	2.90	2.74	2.76
4409	NASDAQ	FLL	Thu, Mar 28, 2013	2.79	2.84	2.78	2.80
4408	NASDAQ	FLL	Wed, Mar 27, 2013	2.85	2.90	2.75	2.76
4407	NASDAQ	FLL	Tue, Mar 26, 2013	2.88	2.93	2.88	2.89
4406	NASDAQ	FLL	Mon, Mar 25, 2013	3.03	3.13	2.83	2.84
4405	NASDAQ	FLL	Fri, Mar 22, 2013	2.92	3.05	2.92	2.99
4404	NASDAQ	FLL	Thu, Mar 21, 2013	2.93	3.00	2.87	2.90
4403	NASDAQ	FLL	Wed, Mar 20, 2013	3.03	3.03	2.95	2.98
4402	NASDAQ	FLL	Tue, Mar 19, 2013	3.01	3.11	3.00	3.01
4401	NASDAQ	FLL	Mon, Mar 18, 2013	3.01	3.09	3.00	3.01
4400	NASDAQ	FLL	Fri, Mar 15, 2013	3.09	3.13	3.02	3.02
4399	NASDAQ	FLL	Thu, Mar 14, 2013	3.16	3.23	3.09	3.13
4398	NASDAQ	FLL	Wed, Mar 13, 2013	3.15	3.15	3.07	3.12
4397	NASDAQ	FLL	Tue, Mar 12, 2013	3.26	3.28	3.09	3.18
4396	NASDAQ	FLL	Mon, Mar 11, 2013	3.25	3.31	3.12	3.22
4395	NASDAQ	FLL	Fri, Mar 8, 2013	3.32	3.33	3.24	3.30
4394	NASDAQ	FLL	Thu, Mar 7, 2013	3.25	3.42	3.25	3.29
4393	NASDAQ	FLL	Wed, Mar 6, 2013	3.30	3.40	3.13	3.29
4392	NASDAQ	FLL	Tue, Mar 5, 2013	3.45	3.45	3.33	3.33
4391	NASDAQ	FLL	Mon, Mar 4, 2013	3.40	3.55	3.32	3.37
4390	NASDAQ	FLL	Fri, Mar 1, 2013	3.34	3.45	3.34	3.40
4389	NASDAQ	FLL	Thu, Feb 28, 2013	3.39	3.43	3.32	3.34
4388	NASDAQ	FLL	Wed, Feb 27, 2013	3.33	3.44	3.33	3.37
4387	NASDAQ	FLL	Tue, Feb 26, 2013	3.38	3.44	3.31	3.34
4386	NASDAQ	FLL	Mon, Feb 25, 2013	3.45	3.45	3.33	3.41
4385	NASDAQ	FLL	Fri, Feb 22, 2013	3.39	3.46	3.38	3.44
4384	NASDAQ	FLL	Thu, Feb 21, 2013	3.40	3.51	3.09	3.37
4383	NASDAQ	FLL	Wed, Feb 20, 2013	3.50	3.50	3.40	3.42
4382	NASDAQ	FLL	Tue, Feb 19, 2013	3.48	3.55	3.41	3.48
4381	NASDAQ	FLL	Fri, Feb 15, 2013	3.47	3.50	3.39	3.48
4380	NASDAQ	FLL	Thu, Feb 14, 2013	3.43	3.58	3.43	3.45
4379	NASDAQ	FLL	Wed, Feb 13, 2013	3.35	3.44	3.31	3.41
4378	NASDAQ	FLL	Tue, Feb 12, 2013	3.31	3.40	3.30	3.33
4377	NASDAQ	FLL	Mon, Feb 11, 2013	3.26	3.35	3.26	3.30
4376	NASDAQ	FLL	Fri, Feb 8, 2013	3.23	3.28	3.22	3.26
4375	NASDAQ	FLL	Thu, Feb 7, 2013	3.20	3.23	3.20	3.21
4374	NASDAQ	FLL	Wed, Feb 6, 2013	3.18	3.29	3.18	3.20
4373	NASDAQ	FLL	Tue, Feb 5, 2013	3.21	3.25	3.16	3.21
4372	NASDAQ	FLL	Mon, Feb 4, 2013	3.22	3.29	3.21	3.21
4371	NASDAQ	FLL	Fri, Feb 1, 2013	3.28	3.28	3.22	3.22
4370	NASDAQ	FLL	Thu, Jan 31, 2013	3.24	3.29	3.18	3.22
4369	NASDAQ	FLL	Wed, Jan 30, 2013	3.20	3.23	3.19	3.22
4368	NASDAQ	FLL	Tue, Jan 29, 2013	3.18	3.22	3.18	3.19
4367	NASDAQ	FLL	Mon, Jan 28, 2013	3.16	3.20	3.16	3.17
4366	NASDAQ	FLL	Fri, Jan 25, 2013	3.20	3.20	3.15	3.19
4365	NASDAQ	FLL	Thu, Jan 24, 2013	3.18	3.20	3.11	3.20
4364	NASDAQ	FLL	Wed, Jan 23, 2013	3.15	3.23	3.12	3.20
4363	NASDAQ	FLL	Tue, Jan 22, 2013	3.22	3.22	3.15	3.15
4362	NASDAQ	FLL	Fri, Jan 18, 2013	3.26	3.26	3.20	3.20
4361	NASDAQ	FLL	Thu, Jan 17, 2013	3.24	3.29	3.20	3.29
4360	NASDAQ	FLL	Wed, Jan 16, 2013	3.22	3.25	3.15	3.23
4359	NASDAQ	FLL	Tue, Jan 15, 2013	3.27	3.32	3.22	3.22
4358	NASDAQ	FLL	Mon, Jan 14, 2013	3.35	3.35	3.32	3.35
4357	NASDAQ	FLL	Fri, Jan 11, 2013	3.40	3.40	3.30	3.35
4356	NASDAQ	FLL	Thu, Jan 10, 2013	3.45	3.46	3.38	3.38
4355	NASDAQ	FLL	Wed, Jan 9, 2013	3.50	3.50	3.36	3.47
4354	NASDAQ	FLL	Tue, Jan 8, 2013	3.50	3.50	3.45	3.49
4353	NASDAQ	FLL	Mon, Jan 7, 2013	3.44	3.50	3.36	3.50
4352	NASDAQ	FLL	Fri, Jan 4, 2013	3.44	3.48	3.42	3.42
4351	NASDAQ	FLL	Thu, Jan 3, 2013	3.48	3.48	3.41	3.44
4350	NASDAQ	FLL	Wed, Jan 2, 2013	3.43	3.48	3.34	3.46
4349	NASDAQ	FLL	Mon, Dec 31, 2012	3.36	3.45	3.33	3.45
4348	NASDAQ	FLL	Fri, Dec 28, 2012	3.18	3.39	3.16	3.35
4347	NASDAQ	FLL	Thu, Dec 27, 2012	3.16	3.19	3.08	3.19
4346	NASDAQ	FLL	Wed, Dec 26, 2012	3.10	3.17	3.02	3.17
4345	NASDAQ	FLL	Mon, Dec 24, 2012	3.10	3.12	3.01	3.10
4344	NASDAQ	FLL	Fri, Dec 21, 2012	3.05	3.14	3.05	3.11
4343	NASDAQ	FLL	Thu, Dec 20, 2012	3.09	3.09	3.05	3.08
4342	NASDAQ	FLL	Wed, Dec 19, 2012	3.09	3.10	3.05	3.07
4341	NASDAQ	FLL	Tue, Dec 18, 2012	3.10	3.14	3.01	3.11
4340	NASDAQ	FLL	Mon, Dec 17, 2012	3.15	3.15	3.04	3.12
4339	NASDAQ	FLL	Fri, Dec 14, 2012	3.10	3.12	3.04	3.12
4338	NASDAQ	FLL	Thu, Dec 13, 2012	3.10	3.13	3.08	3.09
4337	NASDAQ	FLL	Wed, Dec 12, 2012	3.18	3.18	3.08	3.15
4336	NASDAQ	FLL	Tue, Dec 11, 2012	3.07	3.17	3.06	3.17
4335	NASDAQ	FLL	Mon, Dec 10, 2012	3.02	3.08	3.02	3.08
4334	NASDAQ	FLL	Fri, Dec 7, 2012	3.09	3.09	3.02	3.05
4333	NASDAQ	FLL	Thu, Dec 6, 2012	3.07	3.11	3.05	3.06
4332	NASDAQ	FLL	Wed, Dec 5, 2012	3.15	3.15	3.10	3.11
4331	NASDAQ	FLL	Tue, Dec 4, 2012	3.19	3.19	3.14	3.15
4330	NASDAQ	FLL	Mon, Dec 3, 2012	3.17	3.21	3.12	3.18
4329	NASDAQ	FLL	Fri, Nov 30, 2012	3.10	3.15	3.09	3.13
4328	NASDAQ	FLL	Thu, Nov 29, 2012	3.15	3.16	3.05	3.10
4327	NASDAQ	FLL	Wed, Nov 28, 2012	3.22	3.22	3.15	3.17
4326	NASDAQ	FLL	Tue, Nov 27, 2012	3.29	3.29	3.21	3.22
4325	NASDAQ	FLL	Mon, Nov 26, 2012	3.20	3.25	3.20	3.24
4324	NASDAQ	FLL	Fri, Nov 23, 2012	3.05	3.25	3.05	3.25
4323	NASDAQ	FLL	Wed, Nov 21, 2012	3.09	3.18	2.95	3.02
4322	NASDAQ	FLL	Tue, Nov 20, 2012	2.92	3.10	2.90	3.05
4321	NASDAQ	FLL	Mon, Nov 19, 2012	3.21	3.21	2.86	2.87
4320	NASDAQ	FLL	Fri, Nov 16, 2012	3.06	3.13	2.90	2.95
4319	NASDAQ	FLL	Thu, Nov 15, 2012	2.97	3.15	2.95	3.03
4318	NASDAQ	FLL	Wed, Nov 14, 2012	3.16	3.17	3.06	3.16
4317	NASDAQ	FLL	Tue, Nov 13, 2012	2.98	3.06	2.73	3.02
4316	NASDAQ	FLL	Mon, Nov 12, 2012	3.00	3.10	2.92	3.00
4315	NASDAQ	FLL	Fri, Nov 9, 2012	3.10	3.17	3.06	3.08
4314	NASDAQ	FLL	Thu, Nov 8, 2012	3.18	3.18	3.10	3.10
4313	NASDAQ	FLL	Wed, Nov 7, 2012	3.25	3.42	3.07	3.15
4312	NASDAQ	FLL	Tue, Nov 6, 2012	3.15	3.22	3.02	3.20
4311	NASDAQ	FLL	Mon, Nov 5, 2012	3.05	3.15	3.02	3.14
4310	NASDAQ	FLL	Fri, Nov 2, 2012	3.13	3.13	3.07	3.07
4309	NASDAQ	FLL	Thu, Nov 1, 2012	3.15	3.15	3.10	3.10
4308	NASDAQ	FLL	Wed, Oct 31, 2012	3.15	3.22	3.11	3.11
4307	NASDAQ	FLL	Fri, Oct 26, 2012	3.15	3.20	3.10	3.10
4306	NASDAQ	FLL	Thu, Oct 25, 2012	3.18	3.23	3.14	3.16
4305	NASDAQ	FLL	Wed, Oct 24, 2012	3.35	3.35	3.13	3.16
4304	NASDAQ	FLL	Tue, Oct 23, 2012	3.26	3.26	3.10	3.26
4303	NASDAQ	FLL	Mon, Oct 22, 2012	3.26	3.29	3.10	3.21
4302	NASDAQ	FLL	Fri, Oct 19, 2012	3.38	3.43	3.26	3.30
4301	NASDAQ	FLL	Thu, Oct 18, 2012	3.44	3.45	3.37	3.37
4300	NASDAQ	FLL	Wed, Oct 17, 2012	3.39	3.46	3.36	3.41
4299	NASDAQ	FLL	Tue, Oct 16, 2012	3.40	3.45	3.36	3.40
4298	NASDAQ	FLL	Mon, Oct 15, 2012	3.41	3.46	3.25	3.39
4297	NASDAQ	FLL	Fri, Oct 12, 2012	3.48	3.53	3.41	3.48
4296	NASDAQ	FLL	Thu, Oct 11, 2012	3.55	3.57	3.43	3.46
4295	NASDAQ	FLL	Wed, Oct 10, 2012	3.50	3.58	3.50	3.50
4294	NASDAQ	FLL	Tue, Oct 9, 2012	3.56	3.59	3.50	3.50
4293	NASDAQ	FLL	Mon, Oct 8, 2012	3.61	3.61	3.55	3.55
4292	NASDAQ	FLL	Fri, Oct 5, 2012	3.59	3.68	3.58	3.58
4291	NASDAQ	FLL	Thu, Oct 4, 2012	3.62	3.62	3.52	3.59
4290	NASDAQ	FLL	Wed, Oct 3, 2012	3.61	3.63	3.55	3.56
4289	NASDAQ	FLL	Tue, Oct 2, 2012	3.63	3.65	3.57	3.63
4288	NASDAQ	FLL	Mon, Oct 1, 2012	3.78	3.82	3.55	3.61
4287	NASDAQ	FLL	Fri, Sep 28, 2012	3.72	3.75	3.45	3.75
4286	NASDAQ	FLL	Thu, Sep 27, 2012	3.53	4.00	3.52	3.67
4285	NASDAQ	FLL	Wed, Sep 26, 2012	3.60	3.60	3.33	3.53
4284	NASDAQ	FLL	Tue, Sep 25, 2012	3.60	3.60	3.42	3.56
4283	NASDAQ	FLL	Mon, Sep 24, 2012	3.58	3.60	3.33	3.41
4282	NASDAQ	FLL	Fri, Sep 21, 2012	3.40	3.70	3.25	3.70
4281	NASDAQ	FLL	Thu, Sep 20, 2012	3.20	3.60	3.15	3.35
4280	NASDAQ	FLL	Wed, Sep 19, 2012	3.19	3.24	3.12	3.24
4279	NASDAQ	FLL	Tue, Sep 18, 2012	3.20	3.20	3.11	3.12
4278	NASDAQ	FLL	Mon, Sep 17, 2012	3.20	3.20	3.02	3.20
4277	NASDAQ	FLL	Fri, Sep 14, 2012	3.22	3.24	2.95	3.16
4276	NASDAQ	FLL	Thu, Sep 13, 2012	3.30	3.30	3.10	3.25
4275	NASDAQ	FLL	Wed, Sep 12, 2012	3.30	3.33	3.20	3.30
4274	NASDAQ	FLL	Tue, Sep 11, 2012	3.12	3.30	3.10	3.28
4273	NASDAQ	FLL	Mon, Sep 10, 2012	3.00	3.13	2.90	3.13
4272	NASDAQ	FLL	Fri, Sep 7, 2012	2.86	3.07	2.86	3.05
4271	NASDAQ	FLL	Thu, Sep 6, 2012	2.82	2.87	2.75	2.84
4270	NASDAQ	FLL	Wed, Sep 5, 2012	2.70	2.78	2.70	2.77
4269	NASDAQ	FLL	Tue, Sep 4, 2012	2.72	2.79	2.68	2.77
4268	NASDAQ	FLL	Fri, Aug 31, 2012	2.70	2.71	2.63	2.71
4267	NASDAQ	FLL	Thu, Aug 30, 2012	2.68	2.71	2.68	2.71
4266	NASDAQ	FLL	Wed, Aug 29, 2012	2.69	2.72	2.66	2.66
4265	NASDAQ	FLL	Tue, Aug 28, 2012	2.72	2.76	2.63	2.69
4264	NASDAQ	FLL	Mon, Aug 27, 2012	2.80	2.80	2.67	2.70
4263	NASDAQ	FLL	Fri, Aug 24, 2012	2.68	2.95	2.63	2.72
4262	NASDAQ	FLL	Thu, Aug 23, 2012	2.68	2.69	2.63	2.69
4261	NASDAQ	FLL	Wed, Aug 22, 2012	2.65	2.73	2.64	2.66
4260	NASDAQ	FLL	Tue, Aug 21, 2012	2.70	2.71	2.63	2.65
4259	NASDAQ	FLL	Mon, Aug 20, 2012	2.71	2.73	2.65	2.73
4258	NASDAQ	FLL	Fri, Aug 17, 2012	2.71	2.72	2.68	2.70
4257	NASDAQ	FLL	Thu, Aug 16, 2012	2.67	2.71	2.67	2.68
4256	NASDAQ	FLL	Wed, Aug 15, 2012	2.63	2.70	2.63	2.65
4255	NASDAQ	FLL	Tue, Aug 14, 2012	2.68	2.72	2.63	2.63
4254	NASDAQ	FLL	Mon, Aug 13, 2012	2.72	2.72	2.65	2.65
4253	NASDAQ	FLL	Fri, Aug 10, 2012	2.74	2.74	2.61	2.63
4252	NASDAQ	FLL	Thu, Aug 9, 2012	2.74	2.85	2.63	2.70
4251	NASDAQ	FLL	Wed, Aug 8, 2012	2.69	2.97	2.61	2.77
4250	NASDAQ	FLL	Tue, Aug 7, 2012	2.65	2.65	2.61	2.65
4249	NASDAQ	FLL	Mon, Aug 6, 2012	2.68	2.69	2.60	2.67
4248	NASDAQ	FLL	Fri, Aug 3, 2012	2.69	2.70	2.65	2.70
4247	NASDAQ	FLL	Thu, Aug 2, 2012	2.66	2.76	2.66	2.68
4246	NASDAQ	FLL	Wed, Aug 1, 2012	2.72	2.73	2.69	2.70
4245	NASDAQ	FLL	Tue, Jul 31, 2012	2.74	2.78	2.68	2.73
4244	NASDAQ	FLL	Mon, Jul 30, 2012	2.76	2.76	2.66	2.73
4243	NASDAQ	FLL	Fri, Jul 27, 2012	2.75	2.75	2.70	2.75
4242	NASDAQ	FLL	Thu, Jul 26, 2012	2.80	2.80	2.74	2.74
4241	NASDAQ	FLL	Wed, Jul 25, 2012	2.83	2.83	2.74	2.80
4240	NASDAQ	FLL	Tue, Jul 24, 2012	2.69	2.88	2.67	2.83
4239	NASDAQ	FLL	Mon, Jul 23, 2012	2.68	2.71	2.66	2.71
4238	NASDAQ	FLL	Fri, Jul 20, 2012	2.73	2.73	2.68	2.68
4237	NASDAQ	FLL	Thu, Jul 19, 2012	2.72	2.75	2.70	2.75
4236	NASDAQ	FLL	Wed, Jul 18, 2012	2.75	2.76	2.68	2.70
4235	NASDAQ	FLL	Tue, Jul 17, 2012	2.73	2.74	2.68	2.70
4234	NASDAQ	FLL	Mon, Jul 16, 2012	2.73	2.75	2.70	2.73
4233	NASDAQ	FLL	Fri, Jul 13, 2012	2.72	2.73	2.66	2.73
4232	NASDAQ	FLL	Thu, Jul 12, 2012	2.80	2.80	2.70	2.71
4231	NASDAQ	FLL	Wed, Jul 11, 2012	2.82	2.82	2.79	2.80
4230	NASDAQ	FLL	Tue, Jul 10, 2012	2.83	2.85	2.80	2.82
4229	NASDAQ	FLL	Mon, Jul 9, 2012	2.87	2.87	2.80	2.84
4228	NASDAQ	FLL	Fri, Jul 6, 2012	2.88	2.89	2.87	2.87
4227	NASDAQ	FLL	Thu, Jul 5, 2012	2.90	2.90	2.80	2.89
4226	NASDAQ	FLL	Tue, Jul 3, 2012	2.91	2.91	2.85	2.89
4225	NASDAQ	FLL	Mon, Jul 2, 2012	2.87	2.95	2.81	2.89
4224	NASDAQ	FLL	Fri, Jun 29, 2012	2.84	2.90	2.80	2.89
4223	NASDAQ	FLL	Thu, Jun 28, 2012	2.85	2.85	2.80	2.82
4222	NASDAQ	FLL	Wed, Jun 27, 2012	2.86	2.87	2.84	2.85
4221	NASDAQ	FLL	Tue, Jun 26, 2012	2.92	2.95	2.80	2.85
4220	NASDAQ	FLL	Mon, Jun 25, 2012	2.94	3.00	2.86	2.97
4219	NASDAQ	FLL	Fri, Jun 22, 2012	2.99	3.01	2.92	3.01
4218	NASDAQ	FLL	Thu, Jun 21, 2012	3.03	3.03	2.88	2.99
4217	NASDAQ	FLL	Wed, Jun 20, 2012	2.93	3.05	2.85	3.03
4216	NASDAQ	FLL	Tue, Jun 19, 2012	2.99	3.00	2.92	2.99
4215	NASDAQ	FLL	Mon, Jun 18, 2012	2.94	3.00	2.90	3.00
4214	NASDAQ	FLL	Fri, Jun 15, 2012	2.94	2.95	2.86	2.91
4213	NASDAQ	FLL	Thu, Jun 14, 2012	2.91	2.96	2.91	2.95
4212	NASDAQ	FLL	Wed, Jun 13, 2012	2.92	2.98	2.90	2.90
4211	NASDAQ	FLL	Tue, Jun 12, 2012	2.94	3.00	2.91	2.91
4210	NASDAQ	FLL	Mon, Jun 11, 2012	2.97	2.97	2.91	2.95
4209	NASDAQ	FLL	Fri, Jun 8, 2012	2.82	2.98	2.82	2.94
4208	NASDAQ	FLL	Thu, Jun 7, 2012	2.96	2.99	2.92	2.92
4207	NASDAQ	FLL	Wed, Jun 6, 2012	2.97	2.99	2.94	2.96
4206	NASDAQ	FLL	Tue, Jun 5, 2012	2.90	2.97	2.90	2.97
4205	NASDAQ	FLL	Mon, Jun 4, 2012	2.86	2.93	2.76	2.89
4204	NASDAQ	FLL	Fri, Jun 1, 2012	2.93	2.94	2.89	2.93
4203	NASDAQ	FLL	Thu, May 31, 2012	2.97	2.97	2.92	2.92
4202	NASDAQ	FLL	Wed, May 30, 2012	2.96	2.99	2.95	2.96
4201	NASDAQ	FLL	Tue, May 29, 2012	2.94	3.00	2.94	2.96
4200	NASDAQ	FLL	Fri, May 25, 2012	2.98	2.99	2.95	2.96
4199	NASDAQ	FLL	Thu, May 24, 2012	2.97	2.98	2.94	2.98
4198	NASDAQ	FLL	Wed, May 23, 2012	2.95	2.98	2.95	2.98
4197	NASDAQ	FLL	Tue, May 22, 2012	2.99	2.99	2.94	2.95
4196	NASDAQ	FLL	Mon, May 21, 2012	2.95	2.97	2.95	2.95
4195	NASDAQ	FLL	Fri, May 18, 2012	2.92	2.96	2.85	2.93
4194	NASDAQ	FLL	Thu, May 17, 2012	2.95	3.09	2.87	2.95
4193	NASDAQ	FLL	Wed, May 16, 2012	2.97	3.00	2.97	2.97
4192	NASDAQ	FLL	Tue, May 15, 2012	3.02	3.02	2.96	2.96
4191	NASDAQ	FLL	Mon, May 14, 2012	2.96	3.04	2.96	3.04
4190	NASDAQ	FLL	Fri, May 11, 2012	2.96	3.03	2.90	3.02
4189	NASDAQ	FLL	Thu, May 10, 2012	3.00	3.00	2.91	2.95
4188	NASDAQ	FLL	Wed, May 9, 2012	2.98	2.99	2.97	2.97
4187	NASDAQ	FLL	Tue, May 8, 2012	2.98	2.99	2.97	2.97
4186	NASDAQ	FLL	Mon, May 7, 2012	2.97	3.00	2.97	2.98
4185	NASDAQ	FLL	Fri, May 4, 2012	3.00	3.04	2.98	2.98
4184	NASDAQ	FLL	Thu, May 3, 2012	3.06	3.06	2.98	3.00
4183	NASDAQ	FLL	Wed, May 2, 2012	3.00	3.10	2.99	3.09
4182	NASDAQ	FLL	Tue, May 1, 2012	3.03	3.06	2.98	3.00
4181	NASDAQ	FLL	Mon, Apr 30, 2012	3.03	3.05	3.00	3.02
4180	NASDAQ	FLL	Fri, Apr 27, 2012	3.02	3.06	3.00	3.03
4179	NASDAQ	FLL	Thu, Apr 26, 2012	3.05	3.09	3.01	3.05
4178	NASDAQ	FLL	Wed, Apr 25, 2012	3.07	3.09	3.00	3.05
4177	NASDAQ	FLL	Tue, Apr 24, 2012	3.02	3.10	2.99	3.05
4176	NASDAQ	FLL	Mon, Apr 23, 2012	3.01	3.03	2.98	3.00
4175	NASDAQ	FLL	Fri, Apr 20, 2012	3.02	3.04	3.01	3.03
4174	NASDAQ	FLL	Thu, Apr 19, 2012	3.01	3.03	3.01	3.03
4173	NASDAQ	FLL	Wed, Apr 18, 2012	3.01	3.02	2.95	3.01
4172	NASDAQ	FLL	Tue, Apr 17, 2012	2.96	3.05	2.96	3.02
4171	NASDAQ	FLL	Mon, Apr 16, 2012	2.95	2.98	2.89	2.98
4170	NASDAQ	FLL	Fri, Apr 13, 2012	3.03	3.03	2.89	2.98
4169	NASDAQ	FLL	Thu, Apr 12, 2012	3.00	3.05	2.97	3.01
4168	NASDAQ	FLL	Wed, Apr 11, 2012	2.93	3.04	2.93	2.97
4167	NASDAQ	FLL	Tue, Apr 10, 2012	2.95	2.96	2.91	2.91
4166	NASDAQ	FLL	Mon, Apr 9, 2012	3.04	3.05	2.91	2.95
4165	NASDAQ	FLL	Thu, Apr 5, 2012	2.99	3.04	2.99	2.99
4164	NASDAQ	FLL	Wed, Apr 4, 2012	3.00	3.00	2.95	2.99
4163	NASDAQ	FLL	Tue, Apr 3, 2012	2.83	3.15	2.83	3.01
4162	NASDAQ	FLL	Mon, Apr 2, 2012	2.89	2.95	2.83	2.85
4161	NASDAQ	FLL	Fri, Mar 30, 2012	2.92	2.92	2.83	2.84
4160	NASDAQ	FLL	Thu, Mar 29, 2012	2.93	2.93	2.85	2.85
4159	NASDAQ	FLL	Wed, Mar 28, 2012	2.97	2.97	2.92	2.97
4158	NASDAQ	FLL	Tue, Mar 27, 2012	3.01	3.03	2.96	3.00
4157	NASDAQ	FLL	Mon, Mar 26, 2012	2.99	3.05	2.91	2.98
4156	NASDAQ	FLL	Fri, Mar 23, 2012	2.84	2.97	2.84	2.96
4155	NASDAQ	FLL	Thu, Mar 22, 2012	2.97	2.97	2.88	2.89
4154	NASDAQ	FLL	Wed, Mar 21, 2012	2.99	2.99	2.97	2.97
4153	NASDAQ	FLL	Tue, Mar 20, 2012	3.01	3.04	2.97	3.01
4152	NASDAQ	FLL	Mon, Mar 19, 2012	3.00	3.08	2.97	3.04
4151	NASDAQ	FLL	Fri, Mar 16, 2012	3.00	3.04	2.97	3.00
4150	NASDAQ	FLL	Thu, Mar 15, 2012	3.03	3.08	3.02	3.05
4149	NASDAQ	FLL	Wed, Mar 14, 2012	3.05	3.09	3.02	3.06
4148	NASDAQ	FLL	Tue, Mar 13, 2012	3.10	3.10	3.04	3.05
4147	NASDAQ	FLL	Mon, Mar 12, 2012	3.00	3.10	3.00	3.10
4146	NASDAQ	FLL	Fri, Mar 9, 2012	2.99	3.20	2.99	3.07
4145	NASDAQ	FLL	Thu, Mar 8, 2012	3.20	3.20	2.88	2.93
4144	NASDAQ	FLL	Wed, Mar 7, 2012	3.07	3.20	3.03	3.19
4143	NASDAQ	FLL	Tue, Mar 6, 2012	3.10	3.11	3.00	3.06
4142	NASDAQ	FLL	Mon, Mar 5, 2012	3.18	3.18	3.10	3.13
4141	NASDAQ	FLL	Fri, Mar 2, 2012	3.15	3.25	3.10	3.18
4140	NASDAQ	FLL	Thu, Mar 1, 2012	3.22	3.31	3.03	3.15
4139	NASDAQ	FLL	Wed, Feb 29, 2012	3.31	3.37	3.08	3.20
4138	NASDAQ	FLL	Tue, Feb 28, 2012	3.41	3.59	3.19	3.19
4137	NASDAQ	FLL	Mon, Feb 27, 2012	3.20	3.46	3.20	3.37
4136	NASDAQ	FLL	Fri, Feb 24, 2012	2.86	3.20	2.86	3.15
4135	NASDAQ	FLL	Thu, Feb 23, 2012	2.84	2.92	2.83	2.83
4134	NASDAQ	FLL	Wed, Feb 22, 2012	2.89	2.90	2.84	2.84
4133	NASDAQ	FLL	Tue, Feb 21, 2012	2.85	2.95	2.81	2.90
4132	NASDAQ	FLL	Fri, Feb 17, 2012	2.87	2.88	2.81	2.85
4131	NASDAQ	FLL	Thu, Feb 16, 2012	2.84	2.91	2.84	2.88
4130	NASDAQ	FLL	Wed, Feb 15, 2012	2.90	2.98	2.83	2.89
4129	NASDAQ	FLL	Tue, Feb 14, 2012	3.10	3.10	2.90	2.92
4128	NASDAQ	FLL	Mon, Feb 13, 2012	3.00	3.10	3.00	3.10
4127	NASDAQ	FLL	Fri, Feb 10, 2012	3.02	3.03	3.00	3.00
4126	NASDAQ	FLL	Thu, Feb 9, 2012	3.02	3.05	3.02	3.03
4125	NASDAQ	FLL	Wed, Feb 8, 2012	3.03	3.07	3.01	3.03
4124	NASDAQ	FLL	Tue, Feb 7, 2012	3.06	3.06	3.01	3.03
4123	NASDAQ	FLL	Mon, Feb 6, 2012	2.97	3.06	2.97	3.06
4122	NASDAQ	FLL	Fri, Feb 3, 2012	3.00	3.00	2.90	2.98
4121	NASDAQ	FLL	Thu, Feb 2, 2012	2.80	2.97	2.80	2.96
4120	NASDAQ	FLL	Wed, Feb 1, 2012	2.76	2.82	2.73	2.75
4119	NASDAQ	FLL	Tue, Jan 31, 2012	2.85	2.85	2.75	2.78
4118	NASDAQ	FLL	Mon, Jan 30, 2012	2.73	2.85	2.73	2.83
4117	NASDAQ	FLL	Fri, Jan 27, 2012	2.73	2.77	2.71	2.73
4116	NASDAQ	FLL	Thu, Jan 26, 2012	2.73	2.78	2.72	2.72
4115	NASDAQ	FLL	Wed, Jan 25, 2012	2.79	2.79	2.72	2.73
4114	NASDAQ	FLL	Tue, Jan 24, 2012	2.78	2.79	2.72	2.79
4113	NASDAQ	FLL	Mon, Jan 23, 2012	2.81	2.81	2.74	2.77
4112	NASDAQ	FLL	Fri, Jan 20, 2012	2.73	2.77	2.72	2.75
4111	NASDAQ	FLL	Thu, Jan 19, 2012	2.72	2.78	2.72	2.73
4110	NASDAQ	FLL	Wed, Jan 18, 2012	2.73	2.76	2.70	2.75
4109	NASDAQ	FLL	Tue, Jan 17, 2012	2.76	2.78	2.69	2.74
4108	NASDAQ	FLL	Fri, Jan 13, 2012	2.73	2.77	2.69	2.76
4107	NASDAQ	FLL	Thu, Jan 12, 2012	2.69	2.75	2.69	2.74
4106	NASDAQ	FLL	Wed, Jan 11, 2012	2.56	2.68	2.56	2.67
4105	NASDAQ	FLL	Tue, Jan 10, 2012	2.57	2.60	2.54	2.57
4104	NASDAQ	FLL	Mon, Jan 9, 2012	2.55	2.64	2.53	2.58
4103	NASDAQ	FLL	Fri, Jan 6, 2012	2.60	2.63	2.54	2.57
4102	NASDAQ	FLL	Thu, Jan 5, 2012	2.57	2.64	2.56	2.58
4101	NASDAQ	FLL	Wed, Jan 4, 2012	2.49	2.63	2.45	2.60
4100	NASDAQ	FLL	Tue, Jan 3, 2012	2.65	2.65	2.46	2.51
4099	NASDAQ	FLL	Fri, Dec 30, 2011	2.52	2.73	2.51	2.63
4098	NASDAQ	FLL	Thu, Dec 29, 2011	2.50	2.57	2.50	2.55
4097	NASDAQ	FLL	Wed, Dec 28, 2011	2.62	2.62	2.33	2.51
4096	NASDAQ	FLL	Tue, Dec 27, 2011	2.70	2.70	2.58	2.66
4095	NASDAQ	FLL	Fri, Dec 23, 2011	2.77	2.80	2.64	2.74
4094	NASDAQ	FLL	Thu, Dec 22, 2011	2.67	2.79	2.63	2.79
4093	NASDAQ	FLL	Wed, Dec 21, 2011	2.50	2.64	2.47	2.64
4092	NASDAQ	FLL	Tue, Dec 20, 2011	2.38	2.58	2.38	2.55
4091	NASDAQ	FLL	Mon, Dec 19, 2011	2.52	2.52	2.35	2.38
4090	NASDAQ	FLL	Fri, Dec 16, 2011	2.53	2.55	2.50	2.55
4089	NASDAQ	FLL	Thu, Dec 15, 2011	2.51	2.60	2.50	2.56
4088	NASDAQ	FLL	Wed, Dec 14, 2011	2.50	2.51	2.45	2.50
4087	NASDAQ	FLL	Tue, Dec 13, 2011	2.55	2.56	2.50	2.55
4086	NASDAQ	FLL	Mon, Dec 12, 2011	2.51	2.57	2.50	2.55
4085	NASDAQ	FLL	Fri, Dec 9, 2011	2.53	2.55	2.50	2.54
4084	NASDAQ	FLL	Thu, Dec 8, 2011	2.51	2.54	2.50	2.54
4083	NASDAQ	FLL	Wed, Dec 7, 2011	2.55	2.55	2.45	2.55
4082	NASDAQ	FLL	Tue, Dec 6, 2011	2.58	2.64	2.50	2.57
4081	NASDAQ	FLL	Mon, Dec 5, 2011	2.54	2.64	2.47	2.61
4080	NASDAQ	FLL	Fri, Dec 2, 2011	2.57	2.64	2.54	2.55
4079	NASDAQ	FLL	Thu, Dec 1, 2011	2.60	2.64	2.51	2.59
4078	NASDAQ	FLL	Wed, Nov 30, 2011	2.45	2.75	2.45	2.63
4077	NASDAQ	FLL	Tue, Nov 29, 2011	2.60	2.62	2.56	2.60
4076	NASDAQ	FLL	Mon, Nov 28, 2011	2.56	2.66	2.56	2.63
4075	NASDAQ	FLL	Fri, Nov 25, 2011	2.53	2.57	2.53	2.56
4074	NASDAQ	FLL	Wed, Nov 23, 2011	2.53	2.58	2.50	2.56
4073	NASDAQ	FLL	Tue, Nov 22, 2011	2.58	2.63	2.53	2.55
4072	NASDAQ	FLL	Mon, Nov 21, 2011	2.59	2.67	2.59	2.61
4071	NASDAQ	FLL	Fri, Nov 18, 2011	2.65	2.68	2.65	2.65
4070	NASDAQ	FLL	Thu, Nov 17, 2011	2.70	2.74	2.65	2.68
4069	NASDAQ	FLL	Wed, Nov 16, 2011	2.70	2.74	2.70	2.72
4068	NASDAQ	FLL	Tue, Nov 15, 2011	2.74	2.77	2.69	2.75
4067	NASDAQ	FLL	Mon, Nov 14, 2011	2.76	2.85	2.70	2.75
4066	NASDAQ	FLL	Fri, Nov 11, 2011	2.84	2.85	2.80	2.82
4065	NASDAQ	FLL	Thu, Nov 10, 2011	2.81	2.89	2.75	2.75
4064	NASDAQ	FLL	Wed, Nov 9, 2011	2.78	2.83	2.76	2.76
4063	NASDAQ	FLL	Tue, Nov 8, 2011	2.85	2.90	2.80	2.87
4062	NASDAQ	FLL	Mon, Nov 7, 2011	2.87	2.91	2.72	2.76
4061	NASDAQ	FLL	Fri, Nov 4, 2011	2.82	2.96	2.71	2.89
4060	NASDAQ	FLL	Thu, Nov 3, 2011	2.94	2.94	2.81	2.82
4059	NASDAQ	FLL	Wed, Nov 2, 2011	2.85	3.10	2.78	2.93
4058	NASDAQ	FLL	Tue, Nov 1, 2011	2.74	2.87	2.69	2.72
4057	NASDAQ	FLL	Mon, Oct 31, 2011	2.88	2.98	2.80	2.88
4056	NASDAQ	FLL	Fri, Oct 28, 2011	2.81	2.92	2.81	2.87
4055	NASDAQ	FLL	Thu, Oct 27, 2011	2.80	2.84	2.72	2.79
4054	NASDAQ	FLL	Wed, Oct 26, 2011	2.77	2.79	2.60	2.75
4053	NASDAQ	FLL	Tue, Oct 25, 2011	2.61	2.66	2.60	2.66
4052	NASDAQ	FLL	Mon, Oct 24, 2011	2.44	2.72	2.37	2.64
4051	NASDAQ	FLL	Fri, Oct 21, 2011	2.56	2.59	2.43	2.44
4050	NASDAQ	FLL	Thu, Oct 20, 2011	2.69	2.69	2.54	2.55
4049	NASDAQ	FLL	Wed, Oct 19, 2011	2.68	2.72	2.63	2.63
4048	NASDAQ	FLL	Tue, Oct 18, 2011	2.72	2.76	2.63	2.74
4047	NASDAQ	FLL	Mon, Oct 17, 2011	2.73	2.80	2.71	2.73
4046	NASDAQ	FLL	Fri, Oct 14, 2011	2.80	2.80	2.67	2.78
4045	NASDAQ	FLL	Thu, Oct 13, 2011	2.76	2.84	2.72	2.79
4044	NASDAQ	FLL	Wed, Oct 12, 2011	2.81	2.81	2.66	2.79
4043	NASDAQ	FLL	Tue, Oct 11, 2011	2.80	2.83	2.66	2.81
4042	NASDAQ	FLL	Mon, Oct 10, 2011	2.80	2.82	2.72	2.80
4041	NASDAQ	FLL	Fri, Oct 7, 2011	2.79	2.81	2.64	2.80
4040	NASDAQ	FLL	Thu, Oct 6, 2011	2.75	2.84	2.75	2.81
4039	NASDAQ	FLL	Wed, Oct 5, 2011	2.65	2.78	2.65	2.74
4038	NASDAQ	FLL	Tue, Oct 4, 2011	2.66	2.66	2.53	2.65
4037	NASDAQ	FLL	Mon, Oct 3, 2011	2.70	2.93	2.70	2.70
4036	NASDAQ	FLL	Fri, Sep 30, 2011	2.79	2.86	2.62	2.74
4035	NASDAQ	FLL	Thu, Sep 29, 2011	2.79	2.91	2.76	2.84
4034	NASDAQ	FLL	Wed, Sep 28, 2011	2.97	2.97	2.91	2.91
4033	NASDAQ	FLL	Tue, Sep 27, 2011	2.86	2.98	2.82	2.94
4032	NASDAQ	FLL	Mon, Sep 26, 2011	2.81	2.89	2.80	2.85
4031	NASDAQ	FLL	Fri, Sep 23, 2011	2.89	2.90	2.79	2.85
4030	NASDAQ	FLL	Thu, Sep 22, 2011	2.70	2.91	2.70	2.83
4029	NASDAQ	FLL	Wed, Sep 21, 2011	2.82	2.87	2.80	2.82
4028	NASDAQ	FLL	Tue, Sep 20, 2011	2.81	2.88	2.79	2.84
4027	NASDAQ	FLL	Mon, Sep 19, 2011	2.76	2.83	2.75	2.83
4026	NASDAQ	FLL	Fri, Sep 16, 2011	2.93	2.95	2.80	2.91
4025	NASDAQ	FLL	Thu, Sep 15, 2011	2.92	2.93	2.82	2.93
4024	NASDAQ	FLL	Wed, Sep 14, 2011	2.79	2.92	2.71	2.91
4023	NASDAQ	FLL	Tue, Sep 13, 2011	2.83	2.85	2.63	2.82
4022	NASDAQ	FLL	Mon, Sep 12, 2011	3.04	3.11	2.82	2.86
4021	NASDAQ	FLL	Fri, Sep 9, 2011	3.06	3.22	3.03	3.09
4020	NASDAQ	FLL	Thu, Sep 8, 2011	3.23	3.24	3.04	3.14
4019	NASDAQ	FLL	Wed, Sep 7, 2011	3.24	3.25	3.07	3.20
4018	NASDAQ	FLL	Tue, Sep 6, 2011	3.15	3.22	3.03	3.22
4017	NASDAQ	FLL	Fri, Sep 2, 2011	3.21	3.34	3.16	3.20
4016	NASDAQ	FLL	Thu, Sep 1, 2011	3.32	3.42	3.29	3.35
4015	NASDAQ	FLL	Wed, Aug 31, 2011	3.43	3.43	3.33	3.39
4014	NASDAQ	FLL	Tue, Aug 30, 2011	3.35	3.44	3.33	3.37
4013	NASDAQ	FLL	Mon, Aug 29, 2011	3.05	3.40	3.04	3.32
4012	NASDAQ	FLL	Fri, Aug 26, 2011	2.84	3.10	2.84	3.04
4011	NASDAQ	FLL	Thu, Aug 25, 2011	2.92	2.99	2.80	2.80
4010	NASDAQ	FLL	Wed, Aug 24, 2011	2.82	2.94	2.78	2.90
4009	NASDAQ	FLL	Tue, Aug 23, 2011	2.85	2.86	2.80	2.84
4008	NASDAQ	FLL	Mon, Aug 22, 2011	2.73	2.86	2.71	2.80
4007	NASDAQ	FLL	Fri, Aug 19, 2011	2.71	2.89	2.70	2.75
4006	NASDAQ	FLL	Thu, Aug 18, 2011	2.80	2.81	2.70	2.71
4005	NASDAQ	FLL	Wed, Aug 17, 2011	3.04	3.04	2.91	2.95
4004	NASDAQ	FLL	Tue, Aug 16, 2011	3.00	3.09	2.97	3.00
4003	NASDAQ	FLL	Mon, Aug 15, 2011	2.91	3.03	2.91	3.00
4002	NASDAQ	FLL	Fri, Aug 12, 2011	2.65	2.92	2.59	2.84
4001	NASDAQ	FLL	Thu, Aug 11, 2011	2.50	2.60	2.50	2.59
4000	NASDAQ	FLL	Wed, Aug 10, 2011	2.42	2.60	2.25	2.50
3999	NASDAQ	FLL	Tue, Aug 9, 2011	2.47	2.78	2.39	2.67
3998	NASDAQ	FLL	Mon, Aug 8, 2011	2.51	2.75	2.51	2.63
3997	NASDAQ	FLL	Fri, Aug 5, 2011	3.10	3.30	2.66	2.80
3996	NASDAQ	FLL	Thu, Aug 4, 2011	2.91	2.99	2.79	2.81
3995	NASDAQ	FLL	Wed, Aug 3, 2011	3.08	3.08	2.90	3.00
3994	NASDAQ	FLL	Tue, Aug 2, 2011	3.09	3.13	3.00	3.10
3993	NASDAQ	FLL	Mon, Aug 1, 2011	3.21	3.30	3.10	3.12
3992	NASDAQ	FLL	Fri, Jul 29, 2011	3.19	3.26	3.12	3.16
3991	NASDAQ	FLL	Thu, Jul 28, 2011	3.28	3.30	3.22	3.22
3990	NASDAQ	FLL	Wed, Jul 27, 2011	3.33	3.33	3.26	3.28
3989	NASDAQ	FLL	Tue, Jul 26, 2011	3.36	3.36	3.30	3.31
3988	NASDAQ	FLL	Mon, Jul 25, 2011	3.34	3.36	3.30	3.33
3987	NASDAQ	FLL	Fri, Jul 22, 2011	3.36	3.38	3.33	3.38
3986	NASDAQ	FLL	Thu, Jul 21, 2011	3.34	3.38	3.34	3.37
3985	NASDAQ	FLL	Wed, Jul 20, 2011	3.30	3.35	3.30	3.31
3984	NASDAQ	FLL	Tue, Jul 19, 2011	3.33	3.34	3.30	3.32
3983	NASDAQ	FLL	Mon, Jul 18, 2011	3.29	3.34	3.29	3.30
3982	NASDAQ	FLL	Fri, Jul 15, 2011	3.34	3.38	3.31	3.33
3981	NASDAQ	FLL	Thu, Jul 14, 2011	3.42	3.44	3.33	3.37
3980	NASDAQ	FLL	Wed, Jul 13, 2011	3.31	3.40	3.31	3.36
3979	NASDAQ	FLL	Tue, Jul 12, 2011	3.31	3.32	3.30	3.31
3978	NASDAQ	FLL	Mon, Jul 11, 2011	3.35	3.45	3.30	3.32
3977	NASDAQ	FLL	Fri, Jul 8, 2011	3.31	3.36	3.30	3.32
3976	NASDAQ	FLL	Thu, Jul 7, 2011	3.30	3.34	3.30	3.34
3975	NASDAQ	FLL	Wed, Jul 6, 2011	3.26	3.27	3.17	3.20
3974	NASDAQ	FLL	Tue, Jul 5, 2011	3.29	3.36	3.24	3.27
3973	NASDAQ	FLL	Fri, Jul 1, 2011	3.19	3.35	3.10	3.28
3972	NASDAQ	FLL	Thu, Jun 30, 2011	3.02	3.25	2.99	3.15
3971	NASDAQ	FLL	Wed, Jun 29, 2011	3.04	3.07	3.00	3.03
3970	NASDAQ	FLL	Tue, Jun 28, 2011	3.20	3.23	2.85	3.04
3969	NASDAQ	FLL	Mon, Jun 27, 2011	3.33	3.37	3.21	3.22
3968	NASDAQ	FLL	Fri, Jun 24, 2011	3.28	3.32	3.21	3.32
3967	NASDAQ	FLL	Thu, Jun 23, 2011	3.23	3.33	3.20	3.32
3966	NASDAQ	FLL	Wed, Jun 22, 2011	3.32	3.39	3.23	3.27
3965	NASDAQ	FLL	Tue, Jun 21, 2011	3.29	3.32	3.15	3.32
3964	NASDAQ	FLL	Mon, Jun 20, 2011	3.61	3.61	2.95	3.26
3963	NASDAQ	FLL	Fri, Jun 17, 2011	3.58	3.68	3.49	3.49
3962	NASDAQ	FLL	Thu, Jun 16, 2011	3.68	3.68	3.31	3.54
3961	NASDAQ	FLL	Wed, Jun 15, 2011	3.65	3.82	3.64	3.69
3960	NASDAQ	FLL	Tue, Jun 14, 2011	3.78	3.80	3.66	3.68
3959	NASDAQ	FLL	Mon, Jun 13, 2011	3.73	3.78	3.67	3.76
3958	NASDAQ	FLL	Fri, Jun 10, 2011	3.77	3.83	3.66	3.71
3957	NASDAQ	FLL	Thu, Jun 9, 2011	3.78	3.92	3.61	3.77
3956	NASDAQ	FLL	Wed, Jun 8, 2011	3.70	3.70	3.58	3.58
3955	NASDAQ	FLL	Tue, Jun 7, 2011	3.71	3.77	3.61	3.70
3954	NASDAQ	FLL	Mon, Jun 6, 2011	3.82	3.82	3.73	3.75
3953	NASDAQ	FLL	Fri, Jun 3, 2011	3.80	3.90	3.80	3.80
3952	NASDAQ	FLL	Thu, Jun 2, 2011	3.85	3.89	3.80	3.84
3951	NASDAQ	FLL	Wed, Jun 1, 2011	3.96	3.97	3.85	3.88
3950	NASDAQ	FLL	Tue, May 31, 2011	3.94	4.00	3.89	3.99
3949	NASDAQ	FLL	Fri, May 27, 2011	3.93	3.95	3.80	3.94
3948	NASDAQ	FLL	Thu, May 26, 2011	3.88	3.97	3.86	3.94
3947	NASDAQ	FLL	Wed, May 25, 2011	3.81	3.89	3.80	3.87
3946	NASDAQ	FLL	Tue, May 24, 2011	3.89	3.94	3.83	3.88
3945	NASDAQ	FLL	Mon, May 23, 2011	3.85	3.91	3.85	3.91
3944	NASDAQ	FLL	Fri, May 20, 2011	3.91	3.94	3.89	3.90
3943	NASDAQ	FLL	Thu, May 19, 2011	3.97	3.96	3.86	3.94
3942	NASDAQ	FLL	Wed, May 18, 2011	3.94	3.96	3.91	3.96
3941	NASDAQ	FLL	Tue, May 17, 2011	3.88	3.99	3.86	3.93
3940	NASDAQ	FLL	Mon, May 16, 2011	3.85	3.94	3.85	3.88
3939	NASDAQ	FLL	Fri, May 13, 2011	3.99	4.07	3.89	3.89
3938	NASDAQ	FLL	Thu, May 12, 2011	3.92	4.02	3.81	3.97
3937	NASDAQ	FLL	Wed, May 11, 2011	4.06	4.11	3.92	3.93
3936	NASDAQ	FLL	Tue, May 10, 2011	4.04	4.09	4.00	4.09
3935	NASDAQ	FLL	Mon, May 9, 2011	4.01	4.17	3.98	4.01
3934	NASDAQ	FLL	Fri, May 6, 2011	4.11	4.14	4.07	4.10
3933	NASDAQ	FLL	Thu, May 5, 2011	4.08	4.11	4.02	4.06
3932	NASDAQ	FLL	Wed, May 4, 2011	3.94	4.09	3.94	4.08
3931	NASDAQ	FLL	Tue, May 3, 2011	4.01	4.01	3.92	3.96
3930	NASDAQ	FLL	Mon, May 2, 2011	4.15	4.15	3.96	4.01
3929	NASDAQ	FLL	Fri, Apr 29, 2011	4.10	4.12	4.00	4.00
3928	NASDAQ	FLL	Thu, Apr 28, 2011	4.01	4.15	4.00	4.08
3927	NASDAQ	FLL	Wed, Apr 27, 2011	4.07	4.14	4.07	4.13
3926	NASDAQ	FLL	Tue, Apr 26, 2011	4.16	4.17	4.07	4.09
3925	NASDAQ	FLL	Mon, Apr 25, 2011	4.01	4.15	4.01	4.11
3924	NASDAQ	FLL	Thu, Apr 21, 2011	4.12	4.12	3.98	4.09
3923	NASDAQ	FLL	Wed, Apr 20, 2011	3.95	4.14	3.95	4.09
3922	NASDAQ	FLL	Tue, Apr 19, 2011	4.00	4.04	3.90	3.94
3921	NASDAQ	FLL	Mon, Apr 18, 2011	3.92	3.97	3.85	3.97
3920	NASDAQ	FLL	Fri, Apr 15, 2011	4.01	4.05	3.95	3.99
3919	NASDAQ	FLL	Thu, Apr 14, 2011	4.07	4.07	4.00	4.03
3918	NASDAQ	FLL	Wed, Apr 13, 2011	4.04	4.14	4.05	4.10
3917	NASDAQ	FLL	Tue, Apr 12, 2011	4.10	4.15	3.87	4.00
3916	NASDAQ	FLL	Mon, Apr 11, 2011	4.23	4.20	4.00	4.12
3915	NASDAQ	FLL	Fri, Apr 8, 2011	4.28	4.28	4.15	4.19
3914	NASDAQ	FLL	Thu, Apr 7, 2011	4.14	4.26	4.10	4.15
3913	NASDAQ	FLL	Wed, Apr 6, 2011	4.20	4.20	4.08	4.11
3912	NASDAQ	FLL	Tue, Apr 5, 2011	4.11	4.18	4.05	4.11
3911	NASDAQ	FLL	Mon, Apr 4, 2011	3.85	4.12	3.77	4.08
3910	NASDAQ	FLL	Fri, Apr 1, 2011	3.85	3.85	3.76	3.78
3909	NASDAQ	FLL	Thu, Mar 31, 2011	3.84	3.84	3.75	3.81
3908	NASDAQ	FLL	Wed, Mar 30, 2011	3.81	3.85	3.76	3.81
3907	NASDAQ	FLL	Tue, Mar 29, 2011	3.87	3.87	3.75	3.76
3906	NASDAQ	FLL	Mon, Mar 28, 2011	3.75	3.84	3.75	3.84
3905	NASDAQ	FLL	Fri, Mar 25, 2011	3.80	3.81	3.75	3.78
3904	NASDAQ	FLL	Thu, Mar 24, 2011	3.74	3.82	3.68	3.80
3903	NASDAQ	FLL	Wed, Mar 23, 2011	3.74	3.82	3.67	3.78
3902	NASDAQ	FLL	Tue, Mar 22, 2011	3.69	3.78	3.67	3.73
3901	NASDAQ	FLL	Mon, Mar 21, 2011	3.66	3.71	3.65	3.67
3900	NASDAQ	FLL	Fri, Mar 18, 2011	3.65	3.70	3.61	3.66
3899	NASDAQ	FLL	Thu, Mar 17, 2011	3.63	3.71	3.55	3.57
3898	NASDAQ	FLL	Wed, Mar 16, 2011	3.54	3.58	3.52	3.54
3897	NASDAQ	FLL	Tue, Mar 15, 2011	3.60	3.68	3.29	3.61
3896	NASDAQ	FLL	Mon, Mar 14, 2011	3.80	3.84	3.65	3.68
3895	NASDAQ	FLL	Fri, Mar 11, 2011	3.90	3.96	3.85	3.90
3894	NASDAQ	FLL	Thu, Mar 10, 2011	3.91	3.95	3.80	3.91
3893	NASDAQ	FLL	Wed, Mar 9, 2011	3.95	3.95	3.86	3.95
3892	NASDAQ	FLL	Tue, Mar 8, 2011	4.01	4.08	3.80	3.99
3891	NASDAQ	FLL	Mon, Mar 7, 2011	4.05	4.08	3.82	3.94
3890	NASDAQ	FLL	Fri, Mar 4, 2011	4.03	4.07	3.97	4.06
3889	NASDAQ	FLL	Thu, Mar 3, 2011	4.00	4.05	4.00	4.03
3888	NASDAQ	FLL	Wed, Mar 2, 2011	4.02	4.03	3.92	4.00
3887	NASDAQ	FLL	Tue, Mar 1, 2011	3.92	4.00	3.87	3.97
3886	NASDAQ	FLL	Mon, Feb 28, 2011	3.96	4.03	3.90	3.95
3885	NASDAQ	FLL	Fri, Feb 25, 2011	3.81	3.94	3.79	3.94
3884	NASDAQ	FLL	Thu, Feb 24, 2011	3.98	3.98	3.66	3.72
3883	NASDAQ	FLL	Wed, Feb 23, 2011	3.99	4.06	3.83	3.98
3882	NASDAQ	FLL	Tue, Feb 22, 2011	4.11	4.11	3.97	4.05
3881	NASDAQ	FLL	Fri, Feb 18, 2011	4.13	4.19	4.08	4.13
3880	NASDAQ	FLL	Thu, Feb 17, 2011	3.95	4.09	3.95	4.05
3879	NASDAQ	FLL	Wed, Feb 16, 2011	4.23	4.24	3.98	4.04
3878	NASDAQ	FLL	Tue, Feb 15, 2011	4.02	4.03	3.91	3.99
3877	NASDAQ	FLL	Mon, Feb 14, 2011	4.01	4.20	4.00	4.10
3876	NASDAQ	FLL	Fri, Feb 11, 2011	4.21	4.29	4.01	4.08
3875	NASDAQ	FLL	Thu, Feb 10, 2011	4.23	4.36	4.15	4.24
3874	NASDAQ	FLL	Wed, Feb 9, 2011	4.21	4.39	4.20	4.29
3873	NASDAQ	FLL	Tue, Feb 8, 2011	4.74	4.81	4.12	4.20
3872	NASDAQ	FLL	Mon, Feb 7, 2011	4.99	5.00	4.85	4.85
3871	NASDAQ	FLL	Fri, Feb 4, 2011	4.83	4.92	4.80	4.92
3870	NASDAQ	FLL	Thu, Feb 3, 2011	4.83	4.94	4.76	4.82
3869	NASDAQ	FLL	Wed, Feb 2, 2011	4.65	4.85	4.63	4.75
3868	NASDAQ	FLL	Tue, Feb 1, 2011	4.52	4.95	4.49	4.69
3867	NASDAQ	FLL	Mon, Jan 31, 2011	4.34	4.50	4.34	4.49
3866	NASDAQ	FLL	Fri, Jan 28, 2011	4.30	4.50	4.22	4.33
3865	NASDAQ	FLL	Thu, Jan 27, 2011	4.13	4.38	4.07	4.26
3864	NASDAQ	FLL	Wed, Jan 26, 2011	4.07	4.12	4.02	4.05
3863	NASDAQ	FLL	Tue, Jan 25, 2011	4.10	4.10	3.97	3.98
3862	NASDAQ	FLL	Mon, Jan 24, 2011	3.90	4.06	3.90	4.06
3861	NASDAQ	FLL	Fri, Jan 21, 2011	4.00	4.03	3.90	3.93
3860	NASDAQ	FLL	Thu, Jan 20, 2011	3.95	4.05	3.93	3.99
3859	NASDAQ	FLL	Wed, Jan 19, 2011	4.05	4.05	3.92	3.93
3858	NASDAQ	FLL	Tue, Jan 18, 2011	3.94	4.04	3.94	3.98
3857	NASDAQ	FLL	Fri, Jan 14, 2011	3.91	3.97	3.85	3.94
3856	NASDAQ	FLL	Thu, Jan 13, 2011	3.99	4.03	3.85	3.90
3855	NASDAQ	FLL	Wed, Jan 12, 2011	4.00	4.13	3.99	3.99
3854	NASDAQ	FLL	Tue, Jan 11, 2011	4.00	4.10	3.90	3.96
3853	NASDAQ	FLL	Mon, Jan 10, 2011	3.47	3.90	3.43	3.88
3852	NASDAQ	FLL	Fri, Jan 7, 2011	3.53	3.55	3.47	3.51
3851	NASDAQ	FLL	Thu, Jan 6, 2011	3.42	3.46	3.36	3.46
3850	NASDAQ	FLL	Wed, Jan 5, 2011	3.38	3.46	3.32	3.40
3849	NASDAQ	FLL	Tue, Jan 4, 2011	3.32	3.55	3.31	3.31
3848	NASDAQ	FLL	Mon, Jan 3, 2011	3.39	3.44	3.29	3.37
3847	NASDAQ	FLL	Fri, Dec 31, 2010	3.41	3.55	3.39	3.39
3846	NASDAQ	FLL	Thu, Dec 30, 2010	3.44	3.45	3.40	3.41
3845	NASDAQ	FLL	Wed, Dec 29, 2010	3.48	3.48	3.40	3.40
3844	NASDAQ	FLL	Tue, Dec 28, 2010	3.50	3.50	3.42	3.43
3843	NASDAQ	FLL	Mon, Dec 27, 2010	3.44	3.50	3.41	3.42
3842	NASDAQ	FLL	Thu, Dec 23, 2010	3.51	3.51	3.31	3.41
3841	NASDAQ	FLL	Wed, Dec 22, 2010	3.59	3.59	3.51	3.54
3840	NASDAQ	FLL	Tue, Dec 21, 2010	3.57	3.60	3.51	3.53
3839	NASDAQ	FLL	Mon, Dec 20, 2010	3.54	3.62	3.46	3.46
3838	NASDAQ	FLL	Fri, Dec 17, 2010	3.55	3.60	3.25	3.60
3837	NASDAQ	FLL	Thu, Dec 16, 2010	3.56	3.60	3.50	3.52
3836	NASDAQ	FLL	Wed, Dec 15, 2010	3.65	3.65	3.50	3.55
3835	NASDAQ	FLL	Tue, Dec 14, 2010	3.69	3.70	3.62	3.62
3834	NASDAQ	FLL	Mon, Dec 13, 2010	3.62	3.65	3.61	3.62
3833	NASDAQ	FLL	Fri, Dec 10, 2010	3.64	3.66	3.60	3.61
3832	NASDAQ	FLL	Thu, Dec 9, 2010	3.60	3.68	3.58	3.61
3831	NASDAQ	FLL	Wed, Dec 8, 2010	3.56	3.60	3.50	3.60
3830	NASDAQ	FLL	Tue, Dec 7, 2010	3.59	3.60	3.55	3.56
3829	NASDAQ	FLL	Mon, Dec 6, 2010	3.50	3.60	3.47	3.58
3828	NASDAQ	FLL	Fri, Dec 3, 2010	3.56	3.60	3.45	3.54
3827	NASDAQ	FLL	Thu, Dec 2, 2010	3.35	3.47	3.26	3.47
3826	NASDAQ	FLL	Wed, Dec 1, 2010	3.22	3.29	3.16	3.29
3825	NASDAQ	FLL	Tue, Nov 30, 2010	3.13	3.15	3.13	3.15
3824	NASDAQ	FLL	Mon, Nov 29, 2010	3.10	3.16	3.00	3.15
3823	NASDAQ	FLL	Fri, Nov 26, 2010	3.10	3.12	3.09	3.11
3822	NASDAQ	FLL	Wed, Nov 24, 2010	2.90	3.07	2.90	3.07
3821	NASDAQ	FLL	Tue, Nov 23, 2010	3.00	3.09	2.86	2.93
3820	NASDAQ	FLL	Mon, Nov 22, 2010	3.23	3.27	3.00	3.05
3819	NASDAQ	FLL	Fri, Nov 19, 2010	3.20	3.24	3.20	3.24
3818	NASDAQ	FLL	Thu, Nov 18, 2010	3.29	3.30	3.20	3.21
3817	NASDAQ	FLL	Wed, Nov 17, 2010	3.23	3.24	3.20	3.23
3816	NASDAQ	FLL	Tue, Nov 16, 2010	3.30	3.30	3.11	3.18
3815	NASDAQ	FLL	Mon, Nov 15, 2010	3.52	3.60	3.30	3.30
3814	NASDAQ	FLL	Fri, Nov 12, 2010	3.69	3.69	3.33	3.50
3813	NASDAQ	FLL	Thu, Nov 11, 2010	3.70	3.70	3.65	3.67
3812	NASDAQ	FLL	Wed, Nov 10, 2010	3.69	3.71	3.65	3.69
3811	NASDAQ	FLL	Tue, Nov 9, 2010	3.74	3.75	3.65	3.69
3810	NASDAQ	FLL	Mon, Nov 8, 2010	3.77	3.77	3.63	3.70
3809	NASDAQ	FLL	Fri, Nov 5, 2010	3.57	3.70	3.57	3.63
3808	NASDAQ	FLL	Thu, Nov 4, 2010	3.66	3.66	3.57	3.65
3807	NASDAQ	FLL	Wed, Nov 3, 2010	3.60	3.62	3.53	3.58
3806	NASDAQ	FLL	Tue, Nov 2, 2010	3.58	3.59	3.53	3.59
3805	NASDAQ	FLL	Mon, Nov 1, 2010	3.54	3.58	3.50	3.55
3804	NASDAQ	FLL	Fri, Oct 29, 2010	3.45	3.55	3.43	3.50
3803	NASDAQ	FLL	Thu, Oct 28, 2010	3.47	3.50	3.44	3.45
3802	NASDAQ	FLL	Wed, Oct 27, 2010	3.47	3.49	3.40	3.44
3801	NASDAQ	FLL	Tue, Oct 26, 2010	3.45	3.45	3.40	3.45
3800	NASDAQ	FLL	Mon, Oct 25, 2010	3.46	3.55	3.45	3.45
3799	NASDAQ	FLL	Fri, Oct 22, 2010	3.41	3.47	3.41	3.45
3798	NASDAQ	FLL	Thu, Oct 21, 2010	3.51	3.52	3.45	3.45
3797	NASDAQ	FLL	Wed, Oct 20, 2010	3.56	3.61	3.50	3.53
3796	NASDAQ	FLL	Tue, Oct 19, 2010	3.64	3.66	3.55	3.58
3795	NASDAQ	FLL	Mon, Oct 18, 2010	3.69	3.69	3.55	3.64
3794	NASDAQ	FLL	Fri, Oct 15, 2010	3.71	3.71	3.55	3.58
3793	NASDAQ	FLL	Thu, Oct 14, 2010	3.60	3.65	3.55	3.65
3792	NASDAQ	FLL	Wed, Oct 13, 2010	3.57	3.60	3.53	3.57
3791	NASDAQ	FLL	Tue, Oct 12, 2010	3.42	3.50	3.41	3.50
3790	NASDAQ	FLL	Mon, Oct 11, 2010	3.34	3.43	3.32	3.41
3789	NASDAQ	FLL	Fri, Oct 8, 2010	3.30	3.34	3.28	3.28
3788	NASDAQ	FLL	Thu, Oct 7, 2010	3.30	3.31	3.28	3.30
3787	NASDAQ	FLL	Wed, Oct 6, 2010	3.31	3.33	3.26	3.28
3786	NASDAQ	FLL	Tue, Oct 5, 2010	3.29	3.32	3.28	3.28
3785	NASDAQ	FLL	Mon, Oct 4, 2010	3.24	3.29	3.20	3.27
3784	NASDAQ	FLL	Fri, Oct 1, 2010	3.20	3.24	3.19	3.19
3783	NASDAQ	FLL	Thu, Sep 30, 2010	3.25	3.26	3.14	3.14
3782	NASDAQ	FLL	Wed, Sep 29, 2010	3.30	3.30	3.13	3.13
3781	NASDAQ	FLL	Tue, Sep 28, 2010	3.23	3.29	3.21	3.28
3780	NASDAQ	FLL	Mon, Sep 27, 2010	3.17	3.25	3.12	3.20
3779	NASDAQ	FLL	Fri, Sep 24, 2010	3.16	3.19	3.13	3.13
3778	NASDAQ	FLL	Thu, Sep 23, 2010	3.16	3.21	3.16	3.16
3777	NASDAQ	FLL	Wed, Sep 22, 2010	3.25	3.25	3.18	3.18
3776	NASDAQ	FLL	Tue, Sep 21, 2010	3.19	3.22	3.17	3.21
3775	NASDAQ	FLL	Mon, Sep 20, 2010	3.24	3.24	3.15	3.19
3774	NASDAQ	FLL	Fri, Sep 17, 2010	3.11	3.24	3.11	3.24
3773	NASDAQ	FLL	Thu, Sep 16, 2010	3.22	3.25	3.11	3.11
3772	NASDAQ	FLL	Wed, Sep 15, 2010	3.25	3.26	3.20	3.20
3771	NASDAQ	FLL	Tue, Sep 14, 2010	3.25	3.27	3.20	3.20
3770	NASDAQ	FLL	Mon, Sep 13, 2010	3.20	3.24	3.15	3.24
3769	NASDAQ	FLL	Fri, Sep 10, 2010	3.17	3.22	3.15	3.22
3768	NASDAQ	FLL	Thu, Sep 9, 2010	3.16	3.21	3.15	3.18
3767	NASDAQ	FLL	Wed, Sep 8, 2010	3.17	3.18	3.12	3.12
3766	NASDAQ	FLL	Tue, Sep 7, 2010	3.10	3.17	3.10	3.15
3765	NASDAQ	FLL	Fri, Sep 3, 2010	3.19	3.20	3.13	3.17
3764	NASDAQ	FLL	Thu, Sep 2, 2010	3.07	3.19	3.07	3.18
3763	NASDAQ	FLL	Wed, Sep 1, 2010	3.19	3.19	3.10	3.13
3762	NASDAQ	FLL	Tue, Aug 31, 2010	3.19	3.19	3.11	3.11
3761	NASDAQ	FLL	Mon, Aug 30, 2010	3.18	3.18	3.11	3.16
3760	NASDAQ	FLL	Fri, Aug 27, 2010	3.11	3.20	3.11	3.20
3759	NASDAQ	FLL	Thu, Aug 26, 2010	3.12	3.14	3.10	3.10
3758	NASDAQ	FLL	Wed, Aug 25, 2010	3.15	3.15	3.08	3.15
3757	NASDAQ	FLL	Tue, Aug 24, 2010	3.15	3.16	3.13	3.15
3756	NASDAQ	FLL	Mon, Aug 23, 2010	3.21	3.21	3.13	3.17
3755	NASDAQ	FLL	Fri, Aug 20, 2010	3.17	3.18	3.11	3.13
3754	NASDAQ	FLL	Thu, Aug 19, 2010	3.16	3.18	3.13	3.18
3753	NASDAQ	FLL	Wed, Aug 18, 2010	3.18	3.20	3.12	3.15
3752	NASDAQ	FLL	Tue, Aug 17, 2010	3.13	3.18	3.12	3.18
3751	NASDAQ	FLL	Mon, Aug 16, 2010	3.14	3.18	3.12	3.15
3750	NASDAQ	FLL	Fri, Aug 13, 2010	3.06	3.16	3.06	3.16
3749	NASDAQ	FLL	Thu, Aug 12, 2010	3.08	3.11	3.06	3.11
3748	NASDAQ	FLL	Wed, Aug 11, 2010	3.10	3.21	3.03	3.08
3747	NASDAQ	FLL	Tue, Aug 10, 2010	3.14	3.19	3.07	3.10
3746	NASDAQ	FLL	Mon, Aug 9, 2010	3.22	3.26	3.15	3.15
3745	NASDAQ	FLL	Fri, Aug 6, 2010	3.19	3.24	3.19	3.22
3744	NASDAQ	FLL	Thu, Aug 5, 2010	3.18	3.22	3.18	3.21
3743	NASDAQ	FLL	Wed, Aug 4, 2010	3.22	3.24	3.15	3.20
3742	NASDAQ	FLL	Tue, Aug 3, 2010	3.21	3.21	3.15	3.20
3741	NASDAQ	FLL	Mon, Aug 2, 2010	3.25	3.25	3.15	3.20
3740	NASDAQ	FLL	Fri, Jul 30, 2010	3.20	3.24	3.17	3.18
3739	NASDAQ	FLL	Thu, Jul 29, 2010	3.19	3.25	3.16	3.18
3738	NASDAQ	FLL	Wed, Jul 28, 2010	3.15	3.22	3.14	3.17
3737	NASDAQ	FLL	Tue, Jul 27, 2010	3.16	3.17	3.15	3.15
3736	NASDAQ	FLL	Mon, Jul 26, 2010	3.12	3.17	3.05	3.17
3735	NASDAQ	FLL	Fri, Jul 23, 2010	3.08	3.15	3.03	3.15
3734	NASDAQ	FLL	Thu, Jul 22, 2010	3.02	3.08	2.95	3.07
3733	NASDAQ	FLL	Wed, Jul 21, 2010	3.00	3.06	3.00	3.01
3732	NASDAQ	FLL	Tue, Jul 20, 2010	3.00	3.00	3.00	3.00
3731	NASDAQ	FLL	Mon, Jul 19, 2010	3.01	3.05	3.01	3.04
3730	NASDAQ	FLL	Fri, Jul 16, 2010	3.02	3.10	2.82	2.98
3729	NASDAQ	FLL	Thu, Jul 15, 2010	3.05	3.05	3.02	3.05
3728	NASDAQ	FLL	Wed, Jul 14, 2010	3.00	3.04	3.00	3.01
3727	NASDAQ	FLL	Tue, Jul 13, 2010	3.03	3.09	3.01	3.03
3726	NASDAQ	FLL	Mon, Jul 12, 2010	3.15	3.15	3.06	3.06
3725	NASDAQ	FLL	Fri, Jul 9, 2010	3.14	3.14	3.08	3.10
3724	NASDAQ	FLL	Thu, Jul 8, 2010	3.07	3.10	3.05	3.08
3723	NASDAQ	FLL	Wed, Jul 7, 2010	3.11	3.14	3.06	3.14
3722	NASDAQ	FLL	Tue, Jul 6, 2010	3.09	3.11	2.98	3.04
3721	NASDAQ	FLL	Fri, Jul 2, 2010	3.13	3.13	3.02	3.12
3720	NASDAQ	FLL	Thu, Jul 1, 2010	3.08	3.15	2.98	3.15
3719	NASDAQ	FLL	Wed, Jun 30, 2010	3.08	3.17	3.04	3.15
3718	NASDAQ	FLL	Tue, Jun 29, 2010	3.17	3.17	2.97	3.12
3717	NASDAQ	FLL	Mon, Jun 28, 2010	3.16	3.19	3.12	3.17
3716	NASDAQ	FLL	Fri, Jun 25, 2010	3.21	3.21	3.09	3.10
3715	NASDAQ	FLL	Thu, Jun 24, 2010	3.18	3.23	3.14	3.17
3714	NASDAQ	FLL	Wed, Jun 23, 2010	3.23	3.23	3.16	3.23
3713	NASDAQ	FLL	Tue, Jun 22, 2010	3.15	3.20	3.13	3.19
3712	NASDAQ	FLL	Mon, Jun 21, 2010	3.15	3.20	3.15	3.15
3711	NASDAQ	FLL	Fri, Jun 18, 2010	3.16	3.33	3.13	3.15
3710	NASDAQ	FLL	Thu, Jun 17, 2010	3.24	3.24	3.09	3.10
3709	NASDAQ	FLL	Wed, Jun 16, 2010	3.11	3.19	3.11	3.19
3708	NASDAQ	FLL	Tue, Jun 15, 2010	3.17	3.21	3.11	3.13
3707	NASDAQ	FLL	Mon, Jun 14, 2010	3.20	3.21	3.15	3.16
3706	NASDAQ	FLL	Fri, Jun 11, 2010	3.12	3.19	3.12	3.19
3705	NASDAQ	FLL	Thu, Jun 10, 2010	3.13	3.19	3.13	3.14
3704	NASDAQ	FLL	Wed, Jun 9, 2010	3.13	3.18	3.12	3.15
3703	NASDAQ	FLL	Tue, Jun 8, 2010	3.20	3.20	3.10	3.16
3702	NASDAQ	FLL	Mon, Jun 7, 2010	3.19	3.20	3.15	3.15
3701	NASDAQ	FLL	Fri, Jun 4, 2010	3.19	3.20	3.15	3.19
3700	NASDAQ	FLL	Thu, Jun 3, 2010	3.20	3.20	3.15	3.17
3699	NASDAQ	FLL	Wed, Jun 2, 2010	3.15	3.17	3.11	3.17
3698	NASDAQ	FLL	Tue, Jun 1, 2010	3.14	3.16	3.09	3.09
3697	NASDAQ	FLL	Fri, May 28, 2010	3.15	3.15	3.05	3.09
3696	NASDAQ	FLL	Thu, May 27, 2010	3.15	3.15	3.10	3.11
3695	NASDAQ	FLL	Wed, May 26, 2010	3.09	3.11	3.05	3.09
3694	NASDAQ	FLL	Tue, May 25, 2010	2.90	3.05	2.77	3.05
3693	NASDAQ	FLL	Mon, May 24, 2010	2.91	3.05	2.91	2.95
3692	NASDAQ	FLL	Fri, May 21, 2010	2.96	2.96	2.85	2.86
3691	NASDAQ	FLL	Thu, May 20, 2010	2.94	2.97	2.86	2.91
3690	NASDAQ	FLL	Wed, May 19, 2010	2.99	3.00	2.90	2.94
3689	NASDAQ	FLL	Tue, May 18, 2010	3.11	3.11	3.01	3.05
3688	NASDAQ	FLL	Mon, May 17, 2010	3.10	3.12	3.03	3.07
3687	NASDAQ	FLL	Fri, May 14, 2010	3.03	3.10	2.98	3.10
3686	NASDAQ	FLL	Thu, May 13, 2010	3.07	3.07	3.01	3.01
3685	NASDAQ	FLL	Wed, May 12, 2010	3.14	3.14	2.95	3.03
3684	NASDAQ	FLL	Tue, May 11, 2010	3.06	3.11	3.05	3.08
3683	NASDAQ	FLL	Mon, May 10, 2010	3.20	3.20	2.91	3.05
3682	NASDAQ	FLL	Fri, May 7, 2010	3.02	3.09	2.73	3.01
3681	NASDAQ	FLL	Thu, May 6, 2010	3.05	3.15	3.00	3.09
3680	NASDAQ	FLL	Wed, May 5, 2010	2.90	3.05	2.88	3.05
3679	NASDAQ	FLL	Tue, May 4, 2010	3.08	3.08	3.00	3.00
3678	NASDAQ	FLL	Mon, May 3, 2010	3.20	3.20	3.05	3.06
3677	NASDAQ	FLL	Fri, Apr 30, 2010	3.22	3.22	3.12	3.15
3676	NASDAQ	FLL	Thu, Apr 29, 2010	3.14	3.25	3.14	3.25
3675	NASDAQ	FLL	Wed, Apr 28, 2010	3.16	3.20	3.04	3.09
3674	NASDAQ	FLL	Tue, Apr 27, 2010	3.19	3.20	3.15	3.17
3673	NASDAQ	FLL	Mon, Apr 26, 2010	3.30	3.30	3.18	3.19
3672	NASDAQ	FLL	Fri, Apr 23, 2010	3.25	3.25	3.21	3.22
3671	NASDAQ	FLL	Thu, Apr 22, 2010	3.24	3.24	3.16	3.21
3670	NASDAQ	FLL	Wed, Apr 21, 2010	3.27	3.30	3.21	3.21
3669	NASDAQ	FLL	Tue, Apr 20, 2010	3.26	3.36	3.22	3.27
3668	NASDAQ	FLL	Mon, Apr 19, 2010	3.19	3.25	3.15	3.25
3667	NASDAQ	FLL	Fri, Apr 16, 2010	3.26	3.26	3.15	3.20
3666	NASDAQ	FLL	Thu, Apr 15, 2010	3.25	3.40	3.20	3.25
3665	NASDAQ	FLL	Wed, Apr 14, 2010	3.18	3.28	3.18	3.25
3664	NASDAQ	FLL	Tue, Apr 13, 2010	3.18	3.25	3.18	3.22
3663	NASDAQ	FLL	Mon, Apr 12, 2010	3.07	3.23	3.05	3.22
3662	NASDAQ	FLL	Fri, Apr 9, 2010	3.27	3.27	2.92	3.04
3661	NASDAQ	FLL	Thu, Apr 8, 2010	2.89	2.90	2.87	2.90
3660	NASDAQ	FLL	Wed, Apr 7, 2010	2.66	2.87	2.66	2.85
3659	NASDAQ	FLL	Tue, Apr 6, 2010	2.71	2.95	2.66	2.69
3658	NASDAQ	FLL	Mon, Apr 5, 2010	2.91	3.08	2.75	2.75
3657	NASDAQ	FLL	Thu, Apr 1, 2010	2.95	3.01	2.85	2.89
3656	NASDAQ	FLL	Wed, Mar 31, 2010	2.25	2.92	2.25	2.87
3655	NASDAQ	FLL	Tue, Mar 30, 2010	2.85	2.99	2.77	2.92
3654	NASDAQ	FLL	Mon, Mar 29, 2010	3.04	3.05	2.88	2.90
3653	NASDAQ	FLL	Fri, Mar 26, 2010	3.08	3.15	2.98	3.10
3652	NASDAQ	FLL	Thu, Mar 25, 2010	3.14	3.15	3.01	3.11
3651	NASDAQ	FLL	Wed, Mar 24, 2010	3.11	3.20	2.80	3.15
3650	NASDAQ	FLL	Tue, Mar 23, 2010	3.17	3.24	2.99	3.07
3649	NASDAQ	FLL	Mon, Mar 22, 2010	3.26	3.34	3.16	3.17
3648	NASDAQ	FLL	Fri, Mar 19, 2010	3.18	3.35	3.15	3.35
3647	NASDAQ	FLL	Thu, Mar 18, 2010	3.22	3.30	3.17	3.18
3646	NASDAQ	FLL	Wed, Mar 17, 2010	3.22	3.30	3.20	3.20
3645	NASDAQ	FLL	Tue, Mar 16, 2010	3.20	3.20	3.15	3.20
3644	NASDAQ	FLL	Mon, Mar 15, 2010	3.18	3.20	3.12	3.20
3643	NASDAQ	FLL	Fri, Mar 12, 2010	3.06	3.15	3.06	3.10
3642	NASDAQ	FLL	Thu, Mar 11, 2010	3.07	3.10	3.07	3.10
3641	NASDAQ	FLL	Wed, Mar 10, 2010	3.01	3.12	3.01	3.07
3640	NASDAQ	FLL	Tue, Mar 9, 2010	3.10	3.10	3.05	3.08
3639	NASDAQ	FLL	Mon, Mar 8, 2010	3.00	3.06	3.00	3.04
3638	NASDAQ	FLL	Fri, Mar 5, 2010	3.00	3.04	2.90	2.96
3637	NASDAQ	FLL	Thu, Mar 4, 2010	3.05	3.10	3.01	3.01
3636	NASDAQ	FLL	Wed, Mar 3, 2010	3.03	3.12	3.03	3.06
3635	NASDAQ	FLL	Tue, Mar 2, 2010	3.04	3.09	2.92	3.08
3634	NASDAQ	FLL	Mon, Mar 1, 2010	2.79	3.05	2.75	3.04
3633	NASDAQ	FLL	Fri, Feb 26, 2010	2.94	2.94	2.84	2.87
3632	NASDAQ	FLL	Thu, Feb 25, 2010	2.95	3.07	2.89	2.90
3631	NASDAQ	FLL	Wed, Feb 24, 2010	2.69	3.14	2.54	3.00
3630	NASDAQ	FLL	Tue, Feb 23, 2010	3.31	3.31	3.10	3.22
3629	NASDAQ	FLL	Mon, Feb 22, 2010	3.10	3.29	3.08	3.29
3628	NASDAQ	FLL	Fri, Feb 19, 2010	2.95	3.06	2.85	3.03
3627	NASDAQ	FLL	Thu, Feb 18, 2010	2.93	2.98	2.90	2.95
3626	NASDAQ	FLL	Wed, Feb 17, 2010	2.88	2.95	2.83	2.91
3625	NASDAQ	FLL	Tue, Feb 16, 2010	2.78	2.88	2.78	2.83
3624	NASDAQ	FLL	Fri, Feb 12, 2010	2.75	2.75	2.66	2.75
3623	NASDAQ	FLL	Thu, Feb 11, 2010	2.69	2.75	2.67	2.75
3622	NASDAQ	FLL	Wed, Feb 10, 2010	2.72	2.75	2.68	2.69
3621	NASDAQ	FLL	Tue, Feb 9, 2010	2.82	2.82	2.59	2.66
3620	NASDAQ	FLL	Mon, Feb 8, 2010	2.85	2.88	2.80	2.85
3619	NASDAQ	FLL	Fri, Feb 5, 2010	2.82	2.89	2.80	2.82
3618	NASDAQ	FLL	Thu, Feb 4, 2010	2.89	2.89	2.75	2.79
3617	NASDAQ	FLL	Wed, Feb 3, 2010	2.79	2.89	2.79	2.87
3616	NASDAQ	FLL	Tue, Feb 2, 2010	2.86	2.86	2.80	2.85
3615	NASDAQ	FLL	Mon, Feb 1, 2010	2.82	2.86	2.80	2.82
3614	NASDAQ	FLL	Fri, Jan 29, 2010	2.75	2.89	2.71	2.85
3613	NASDAQ	FLL	Thu, Jan 28, 2010	2.89	2.89	2.73	2.77
3612	NASDAQ	FLL	Wed, Jan 27, 2010	2.90	2.99	2.66	2.90
3611	NASDAQ	FLL	Tue, Jan 26, 2010	3.16	3.16	3.05	3.06
3610	NASDAQ	FLL	Mon, Jan 25, 2010	3.14	3.15	3.12	3.15
3609	NASDAQ	FLL	Fri, Jan 22, 2010	3.16	3.20	3.10	3.14
3608	NASDAQ	FLL	Thu, Jan 21, 2010	3.24	3.25	3.18	3.18
3607	NASDAQ	FLL	Wed, Jan 20, 2010	3.26	3.26	3.19	3.22
3606	NASDAQ	FLL	Tue, Jan 19, 2010	3.33	3.35	3.26	3.35
3605	NASDAQ	FLL	Fri, Jan 15, 2010	3.34	3.35	3.29	3.33
3604	NASDAQ	FLL	Thu, Jan 14, 2010	3.35	3.35	3.19	3.33
3603	NASDAQ	FLL	Wed, Jan 13, 2010	3.30	3.39	3.20	3.33
3602	NASDAQ	FLL	Tue, Jan 12, 2010	3.44	3.44	3.39	3.40
3601	NASDAQ	FLL	Mon, Jan 11, 2010	3.47	3.50	3.44	3.44
3600	NASDAQ	FLL	Fri, Jan 8, 2010	3.59	3.60	3.48	3.48
3599	NASDAQ	FLL	Thu, Jan 7, 2010	3.58	3.62	3.54	3.60
3598	NASDAQ	FLL	Wed, Jan 6, 2010	3.58	3.65	3.55	3.58
3597	NASDAQ	FLL	Tue, Jan 5, 2010	3.57	3.65	3.54	3.55
3596	NASDAQ	FLL	Mon, Jan 4, 2010	3.54	3.65	3.50	3.55
3595	NASDAQ	FLL	Thu, Dec 31, 2009	3.58	3.58	3.43	3.44
3594	NASDAQ	FLL	Wed, Dec 30, 2009	3.42	3.44	3.39	3.43
3593	NASDAQ	FLL	Tue, Dec 29, 2009	3.45	3.45	3.40	3.44
3592	NASDAQ	FLL	Mon, Dec 28, 2009	3.41	3.57	3.40	3.41
3591	NASDAQ	FLL	Thu, Dec 24, 2009	3.40	3.40	3.32	3.38
3590	NASDAQ	FLL	Wed, Dec 23, 2009	3.28	3.39	3.28	3.32
3589	NASDAQ	FLL	Tue, Dec 22, 2009	3.25	3.30	3.19	3.29
3588	NASDAQ	FLL	Mon, Dec 21, 2009	3.28	3.28	3.11	3.25
3587	NASDAQ	FLL	Fri, Dec 18, 2009	3.20	3.40	3.20	3.25
3586	NASDAQ	FLL	Thu, Dec 17, 2009	3.26	3.31	3.06	3.20
3585	NASDAQ	FLL	Wed, Dec 16, 2009	3.43	3.43	3.25	3.30
3584	NASDAQ	FLL	Tue, Dec 15, 2009	3.38	3.40	3.29	3.40
3583	NASDAQ	FLL	Mon, Dec 14, 2009	3.45	3.45	3.37	3.37
3582	NASDAQ	FLL	Fri, Dec 11, 2009	3.40	3.40	3.25	3.37
3581	NASDAQ	FLL	Thu, Dec 10, 2009	3.41	3.47	3.40	3.40
3580	NASDAQ	FLL	Wed, Dec 9, 2009	3.56	3.56	3.40	3.45
3579	NASDAQ	FLL	Tue, Dec 8, 2009	3.59	3.65	3.40	3.50
3578	NASDAQ	FLL	Mon, Dec 7, 2009	3.57	3.66	3.45	3.58
3577	NASDAQ	FLL	Fri, Dec 4, 2009	3.72	3.98	3.51	3.51
3576	NASDAQ	FLL	Thu, Dec 3, 2009	3.62	3.62	3.40	3.54
3575	NASDAQ	FLL	Wed, Dec 2, 2009	3.60	3.69	3.52	3.60
3574	NASDAQ	FLL	Tue, Dec 1, 2009	3.50	3.60	3.49	3.56
3573	NASDAQ	FLL	Mon, Nov 30, 2009	3.43	3.50	3.39	3.45
3572	NASDAQ	FLL	Fri, Nov 27, 2009	3.29	3.40	3.25	3.40
3571	NASDAQ	FLL	Wed, Nov 25, 2009	3.18	3.30	3.18	3.30
3570	NASDAQ	FLL	Tue, Nov 24, 2009	3.41	3.41	3.02	3.18
3569	NASDAQ	FLL	Mon, Nov 23, 2009	3.40	3.40	3.30	3.35
3568	NASDAQ	FLL	Fri, Nov 20, 2009	3.39	3.40	3.32	3.40
3567	NASDAQ	FLL	Thu, Nov 19, 2009	3.48	3.48	3.26	3.40
3566	NASDAQ	FLL	Wed, Nov 18, 2009	3.41	3.50	3.40	3.48
3565	NASDAQ	FLL	Tue, Nov 17, 2009	3.60	3.72	3.38	3.40
3564	NASDAQ	FLL	Mon, Nov 16, 2009	3.05	3.55	3.05	3.48
3563	NASDAQ	FLL	Fri, Nov 13, 2009	3.04	3.20	2.97	3.10
3562	NASDAQ	FLL	Thu, Nov 12, 2009	2.80	3.12	2.80	2.97
3561	NASDAQ	FLL	Wed, Nov 11, 2009	2.81	3.04	2.78	3.04
3560	NASDAQ	FLL	Tue, Nov 10, 2009	2.90	3.18	2.67	2.75
3559	NASDAQ	FLL	Mon, Nov 9, 2009	2.75	2.76	2.74	2.75
3558	NASDAQ	FLL	Fri, Nov 6, 2009	2.75	2.76	2.60	2.75
3557	NASDAQ	FLL	Thu, Nov 5, 2009	2.70	2.70	2.52	2.70
3556	NASDAQ	FLL	Wed, Nov 4, 2009	2.50	2.80	2.50	2.70
3555	NASDAQ	FLL	Tue, Nov 3, 2009	2.26	2.50	2.25	2.50
3554	NASDAQ	FLL	Mon, Nov 2, 2009	2.30	2.50	2.30	2.39
3553	NASDAQ	FLL	Fri, Oct 30, 2009	2.36	2.55	2.25	2.40
3552	NASDAQ	FLL	Thu, Oct 29, 2009	2.35	2.50	2.35	2.45
3551	NASDAQ	FLL	Wed, Oct 28, 2009	2.52	2.55	2.35	2.55
3550	NASDAQ	FLL	Tue, Oct 27, 2009	2.47	2.55	2.47	2.54
3549	NASDAQ	FLL	Mon, Oct 26, 2009	2.62	2.62	2.49	2.55
3548	NASDAQ	FLL	Fri, Oct 23, 2009	2.37	2.55	2.37	2.51
3547	NASDAQ	FLL	Thu, Oct 22, 2009	2.50	2.50	2.36	2.44
3546	NASDAQ	FLL	Wed, Oct 21, 2009	2.48	2.48	2.38	2.45
3545	NASDAQ	FLL	Mon, Oct 19, 2009	2.48	2.48	2.47	2.48
3544	NASDAQ	FLL	Fri, Oct 16, 2009	2.50	2.50	2.50	2.50
3543	NASDAQ	FLL	Thu, Oct 15, 2009	2.46	2.52	2.38	2.50
3542	NASDAQ	FLL	Wed, Oct 14, 2009	2.45	2.52	2.45	2.52
3541	NASDAQ	FLL	Tue, Oct 13, 2009	2.47	2.47	2.43	2.43
3540	NASDAQ	FLL	Mon, Oct 12, 2009	2.47	2.50	2.30	2.50
3539	NASDAQ	FLL	Fri, Oct 9, 2009	2.50	2.50	2.47	2.47
3538	NASDAQ	FLL	Thu, Oct 8, 2009	2.50	2.55	2.50	2.54
3537	NASDAQ	FLL	Wed, Oct 7, 2009	2.56	2.56	2.40	2.55
3536	NASDAQ	FLL	Tue, Oct 6, 2009	2.58	2.60	2.52	2.55
3535	NASDAQ	FLL	Mon, Oct 5, 2009	2.41	2.54	2.30	2.54
3534	NASDAQ	FLL	Fri, Oct 2, 2009	2.60	2.60	2.50	2.50
3533	NASDAQ	FLL	Thu, Oct 1, 2009	2.61	2.69	2.60	2.61
3532	NASDAQ	FLL	Wed, Sep 30, 2009	2.69	2.71	2.60	2.71
3531	NASDAQ	FLL	Tue, Sep 29, 2009	2.76	2.77	2.70	2.75
3530	NASDAQ	FLL	Mon, Sep 28, 2009	2.68	2.79	2.65	2.75
3529	NASDAQ	FLL	Fri, Sep 25, 2009	2.79	2.79	2.69	2.77
3528	NASDAQ	FLL	Thu, Sep 24, 2009	2.78	2.85	2.61	2.79
3527	NASDAQ	FLL	Wed, Sep 23, 2009	2.60	2.80	2.60	2.80
3526	NASDAQ	FLL	Tue, Sep 22, 2009	2.92	2.92	2.57	2.70
3525	NASDAQ	FLL	Mon, Sep 21, 2009	2.77	2.78	2.60	2.69
3524	NASDAQ	FLL	Fri, Sep 18, 2009	2.77	2.78	2.43	2.77
3523	NASDAQ	FLL	Thu, Sep 17, 2009	2.82	2.90	2.72	2.72
3522	NASDAQ	FLL	Wed, Sep 16, 2009	2.85	2.90	2.81	2.82
3521	NASDAQ	FLL	Tue, Sep 15, 2009	2.70	2.98	2.64	2.87
3520	NASDAQ	FLL	Mon, Sep 14, 2009	2.75	2.75	2.64	2.73
3519	NASDAQ	FLL	Fri, Sep 11, 2009	2.75	2.78	2.70	2.74
3518	NASDAQ	FLL	Thu, Sep 10, 2009	2.70	2.75	2.65	2.73
3517	NASDAQ	FLL	Wed, Sep 9, 2009	2.87	2.87	2.60	2.70
3516	NASDAQ	FLL	Tue, Sep 8, 2009	2.74	2.74	2.64	2.64
3515	NASDAQ	FLL	Fri, Sep 4, 2009	2.70	2.75	2.61	2.75
3514	NASDAQ	FLL	Thu, Sep 3, 2009	2.55	2.69	2.55	2.68
3513	NASDAQ	FLL	Wed, Sep 2, 2009	2.54	2.59	2.41	2.59
3512	NASDAQ	FLL	Tue, Sep 1, 2009	2.38	2.55	2.38	2.55
3511	NASDAQ	FLL	Mon, Aug 31, 2009	2.54	2.55	2.50	2.50
3510	NASDAQ	FLL	Fri, Aug 28, 2009	2.55	2.55	2.54	2.54
3509	NASDAQ	FLL	Thu, Aug 27, 2009	2.55	2.55	2.46	2.53
3508	NASDAQ	FLL	Wed, Aug 26, 2009	2.58	2.58	2.50	2.55
3507	NASDAQ	FLL	Tue, Aug 25, 2009	2.45	2.59	2.45	2.57
3506	NASDAQ	FLL	Mon, Aug 24, 2009	2.49	2.49	2.31	2.40
3505	NASDAQ	FLL	Fri, Aug 21, 2009	2.42	2.49	2.22	2.49
3504	NASDAQ	FLL	Thu, Aug 20, 2009	2.34	2.40	2.25	2.39
3503	NASDAQ	FLL	Wed, Aug 19, 2009	2.28	2.33	2.28	2.29
3502	NASDAQ	FLL	Tue, Aug 18, 2009	2.25	2.35	2.22	2.28
3501	NASDAQ	FLL	Mon, Aug 17, 2009	2.43	2.43	2.20	2.28
3500	NASDAQ	FLL	Fri, Aug 14, 2009	2.20	2.40	2.20	2.29
3499	NASDAQ	FLL	Thu, Aug 13, 2009	2.21	2.30	2.10	2.30
3498	NASDAQ	FLL	Wed, Aug 12, 2009	2.34	2.43	2.28	2.30
3497	NASDAQ	FLL	Tue, Aug 11, 2009	2.38	2.42	2.31	2.41
3496	NASDAQ	FLL	Mon, Aug 10, 2009	2.40	2.41	2.31	2.36
3495	NASDAQ	FLL	Fri, Aug 7, 2009	2.43	2.43	2.35	2.38
3494	NASDAQ	FLL	Thu, Aug 6, 2009	2.46	2.55	2.36	2.43
3493	NASDAQ	FLL	Wed, Aug 5, 2009	2.50	2.54	2.40	2.41
3492	NASDAQ	FLL	Tue, Aug 4, 2009	2.50	2.54	2.41	2.54
3491	NASDAQ	FLL	Mon, Aug 3, 2009	2.50	2.50	2.40	2.45
3490	NASDAQ	FLL	Fri, Jul 31, 2009	2.40	2.45	2.40	2.45
3489	NASDAQ	FLL	Thu, Jul 30, 2009	2.37	2.40	2.30	2.40
3488	NASDAQ	FLL	Wed, Jul 29, 2009	2.30	2.41	2.28	2.39
3487	NASDAQ	FLL	Tue, Jul 28, 2009	2.50	2.50	2.17	2.17
3486	NASDAQ	FLL	Mon, Jul 27, 2009	2.34	2.44	2.28	2.30
3485	NASDAQ	FLL	Fri, Jul 24, 2009	2.30	2.43	2.29	2.30
3484	NASDAQ	FLL	Thu, Jul 23, 2009	2.25	2.30	2.25	2.30
3483	NASDAQ	FLL	Wed, Jul 22, 2009	2.30	2.44	2.28	2.28
3482	NASDAQ	FLL	Tue, Jul 21, 2009	2.36	2.36	2.28	2.30
3481	NASDAQ	FLL	Mon, Jul 20, 2009	2.45	2.45	2.29	2.40
3480	NASDAQ	FLL	Fri, Jul 17, 2009	2.37	2.45	2.32	2.45
3479	NASDAQ	FLL	Thu, Jul 16, 2009	2.25	2.40	2.25	2.40
3478	NASDAQ	FLL	Wed, Jul 15, 2009	2.30	2.30	2.27	2.30
3477	NASDAQ	FLL	Tue, Jul 14, 2009	2.24	2.28	2.24	2.28
3476	NASDAQ	FLL	Mon, Jul 13, 2009	2.26	2.29	2.26	2.29
3475	NASDAQ	FLL	Fri, Jul 10, 2009	2.30	2.30	2.26	2.30
3474	NASDAQ	FLL	Thu, Jul 9, 2009	2.28	2.30	2.20	2.30
3473	NASDAQ	FLL	Wed, Jul 8, 2009	2.31	2.32	2.25	2.32
3472	NASDAQ	FLL	Tue, Jul 7, 2009	2.39	2.39	2.24	2.25
3471	NASDAQ	FLL	Mon, Jul 6, 2009	2.25	2.43	2.25	2.41
3470	NASDAQ	FLL	Thu, Jul 2, 2009	2.44	2.44	2.25	2.33
3469	NASDAQ	FLL	Wed, Jul 1, 2009	2.38	2.40	2.37	2.39
3468	NASDAQ	FLL	Mon, Jun 29, 2009	2.25	2.39	2.25	2.35
3467	NASDAQ	FLL	Fri, Jun 26, 2009	2.25	2.28	2.15	2.20
3466	NASDAQ	FLL	Thu, Jun 25, 2009	2.26	2.30	2.18	2.28
3465	NASDAQ	FLL	Wed, Jun 24, 2009	2.27	2.37	2.27	2.27
3464	NASDAQ	FLL	Tue, Jun 23, 2009	2.25	2.29	2.25	2.28
3463	NASDAQ	FLL	Mon, Jun 22, 2009	2.30	2.30	2.30	2.30
3462	NASDAQ	FLL	Fri, Jun 19, 2009	2.25	2.30	2.20	2.30
3461	NASDAQ	FLL	Thu, Jun 18, 2009	2.25	2.30	2.25	2.30
3460	NASDAQ	FLL	Wed, Jun 17, 2009	2.21	2.23	2.21	2.22
3459	NASDAQ	FLL	Tue, Jun 16, 2009	2.29	2.39	2.15	2.30
3458	NASDAQ	FLL	Mon, Jun 15, 2009	2.60	2.60	2.23	2.25
3457	NASDAQ	FLL	Fri, Jun 12, 2009	2.40	2.50	2.20	2.40
3456	NASDAQ	FLL	Thu, Jun 11, 2009	2.43	2.43	2.43	2.43
3455	NASDAQ	FLL	Wed, Jun 10, 2009	2.50	2.50	2.43	2.43
3454	NASDAQ	FLL	Tue, Jun 9, 2009	2.47	2.55	2.47	2.55
3453	NASDAQ	FLL	Mon, Jun 8, 2009	2.49	2.55	2.25	2.47
3452	NASDAQ	FLL	Fri, Jun 5, 2009	2.46	2.46	2.43	2.44
3451	NASDAQ	FLL	Thu, Jun 4, 2009	2.34	2.45	2.28	2.44
3450	NASDAQ	FLL	Wed, Jun 3, 2009	2.50	2.50	2.20	2.42
3449	NASDAQ	FLL	Tue, Jun 2, 2009	2.54	2.54	2.50	2.52
3448	NASDAQ	FLL	Mon, Jun 1, 2009	2.55	2.60	2.51	2.51
3447	NASDAQ	FLL	Fri, May 29, 2009	2.60	2.60	2.40	2.55
3446	NASDAQ	FLL	Thu, May 28, 2009	2.18	2.60	2.05	2.60
3445	NASDAQ	FLL	Wed, May 27, 2009	2.25	2.28	2.15	2.25
3444	NASDAQ	FLL	Tue, May 26, 2009	2.28	2.40	2.23	2.32
3443	NASDAQ	FLL	Fri, May 22, 2009	2.35	2.40	2.20	2.21
3442	NASDAQ	FLL	Wed, May 20, 2009	2.40	2.59	2.40	2.42
3441	NASDAQ	FLL	Tue, May 19, 2009	2.42	2.45	2.40	2.42
3440	NASDAQ	FLL	Mon, May 18, 2009	2.30	2.40	2.26	2.40
3439	NASDAQ	FLL	Fri, May 15, 2009	2.33	2.40	2.27	2.40
3438	NASDAQ	FLL	Thu, May 14, 2009	2.50	2.55	2.34	2.34
3437	NASDAQ	FLL	Wed, May 13, 2009	2.46	2.55	2.30	2.50
3436	NASDAQ	FLL	Tue, May 12, 2009	2.48	2.70	2.10	2.48
3435	NASDAQ	FLL	Mon, May 11, 2009	2.69	2.69	2.52	2.59
3434	NASDAQ	FLL	Fri, May 8, 2009	2.74	2.74	2.01	2.56
3433	NASDAQ	FLL	Thu, May 7, 2009	2.68	2.80	2.62	2.72
3432	NASDAQ	FLL	Wed, May 6, 2009	2.55	2.67	2.50	2.63
3431	NASDAQ	FLL	Tue, May 5, 2009	2.57	2.60	2.45	2.60
3430	NASDAQ	FLL	Mon, May 4, 2009	2.55	2.55	2.30	2.49
3429	NASDAQ	FLL	Fri, May 1, 2009	2.15	2.50	2.09	2.30
3428	NASDAQ	FLL	Thu, Apr 30, 2009	2.20	2.25	2.15	2.15
3427	NASDAQ	FLL	Wed, Apr 29, 2009	2.15	2.22	2.06	2.15
3426	NASDAQ	FLL	Tue, Apr 28, 2009	2.20	2.24	2.16	2.17
3425	NASDAQ	FLL	Mon, Apr 27, 2009	2.04	2.22	2.04	2.20
3424	NASDAQ	FLL	Fri, Apr 24, 2009	2.15	2.22	2.10	2.19
3423	NASDAQ	FLL	Thu, Apr 23, 2009	1.92	2.09	1.91	2.09
3422	NASDAQ	FLL	Wed, Apr 22, 2009	1.69	1.92	1.69	1.90
3421	NASDAQ	FLL	Tue, Apr 21, 2009	1.59	1.72	1.57	1.72
3420	NASDAQ	FLL	Mon, Apr 20, 2009	1.61	1.61	1.53	1.53
3419	NASDAQ	FLL	Fri, Apr 17, 2009	1.65	1.65	1.52	1.57
3418	NASDAQ	FLL	Thu, Apr 16, 2009	1.45	1.61	1.45	1.58
3417	NASDAQ	FLL	Wed, Apr 15, 2009	1.44	1.45	1.37	1.43
3416	NASDAQ	FLL	Tue, Apr 14, 2009	1.38	1.44	1.36	1.41
3415	NASDAQ	FLL	Mon, Apr 13, 2009	1.38	1.41	1.28	1.40
3414	NASDAQ	FLL	Thu, Apr 9, 2009	1.33	1.45	1.30	1.35
3413	NASDAQ	FLL	Wed, Apr 8, 2009	1.41	1.41	1.31	1.31
3412	NASDAQ	FLL	Tue, Apr 7, 2009	1.40	1.40	1.25	1.37
3411	NASDAQ	FLL	Mon, Apr 6, 2009	1.41	1.41	1.28	1.39
3410	NASDAQ	FLL	Fri, Apr 3, 2009	1.29	1.30	1.19	1.28
3409	NASDAQ	FLL	Thu, Apr 2, 2009	1.22	1.24	1.20	1.24
3408	NASDAQ	FLL	Wed, Apr 1, 2009	1.15	1.20	1.15	1.20
3407	NASDAQ	FLL	Tue, Mar 31, 2009	1.20	1.20	1.05	1.18
3406	NASDAQ	FLL	Mon, Mar 30, 2009	1.02	1.19	1.02	1.13
3405	NASDAQ	FLL	Fri, Mar 27, 2009	1.19	1.19	1.09	1.15
3404	NASDAQ	FLL	Thu, Mar 26, 2009	1.19	1.20	1.05	1.10
3403	NASDAQ	FLL	Wed, Mar 25, 2009	1.19	1.19	1.19	1.19
3402	NASDAQ	FLL	Tue, Mar 24, 2009	1.15	1.15	1.10	1.14
3401	NASDAQ	FLL	Mon, Mar 23, 2009	1.12	1.15	1.03	1.13
3400	NASDAQ	FLL	Fri, Mar 20, 2009	1.05	1.10	0.95	1.05
3399	NASDAQ	FLL	Thu, Mar 19, 2009	1.07	1.09	1.00	1.00
3398	NASDAQ	FLL	Wed, Mar 18, 2009	1.02	1.04	0.97	1.04
3397	NASDAQ	FLL	Tue, Mar 17, 2009	1.00	1.03	0.99	1.02
3396	NASDAQ	FLL	Mon, Mar 16, 2009	1.00	1.02	1.00	1.01
3395	NASDAQ	FLL	Fri, Mar 13, 2009	0.90	1.02	0.90	1.00
3394	NASDAQ	FLL	Thu, Mar 12, 2009	0.90	1.00	0.90	1.00
3393	NASDAQ	FLL	Wed, Mar 11, 2009	0.95	0.98	0.90	0.90
3392	NASDAQ	FLL	Tue, Mar 10, 2009	1.00	1.01	0.90	0.94
3391	NASDAQ	FLL	Mon, Mar 9, 2009	1.05	1.05	0.95	0.95
3390	NASDAQ	FLL	Fri, Mar 6, 2009	1.04	1.04	1.00	1.04
3389	NASDAQ	FLL	Thu, Mar 5, 2009	1.10	1.10	1.05	1.09
3388	NASDAQ	FLL	Wed, Mar 4, 2009	1.04	1.05	1.04	1.04
3387	NASDAQ	FLL	Tue, Mar 3, 2009	1.03	1.10	1.00	1.05
3386	NASDAQ	FLL	Mon, Mar 2, 2009	1.10	1.10	1.03	1.03
3385	NASDAQ	FLL	Fri, Feb 27, 2009	1.10	1.10	1.09	1.09
3384	NASDAQ	FLL	Thu, Feb 26, 2009	1.09	1.09	1.09	1.09
3383	NASDAQ	FLL	Wed, Feb 25, 2009	1.10	1.10	1.08	1.08
3382	NASDAQ	FLL	Tue, Feb 24, 2009	0.99	1.07	0.93	1.07
3381	NASDAQ	FLL	Mon, Feb 23, 2009	1.09	1.09	0.95	0.95
3380	NASDAQ	FLL	Fri, Feb 20, 2009	1.01	1.03	1.01	1.02
3379	NASDAQ	FLL	Thu, Feb 19, 2009	1.05	1.05	1.05	1.05
3378	NASDAQ	FLL	Wed, Feb 18, 2009	1.04	1.05	1.04	1.05
3377	NASDAQ	FLL	Tue, Feb 17, 2009	1.10	1.10	1.04	1.06
3376	NASDAQ	FLL	Fri, Feb 13, 2009	1.09	1.11	1.08	1.10
3375	NASDAQ	FLL	Thu, Feb 12, 2009	1.06	1.10	1.03	1.08
3374	NASDAQ	FLL	Wed, Feb 11, 2009	1.08	1.12	1.05	1.12
3373	NASDAQ	FLL	Tue, Feb 10, 2009	1.10	1.13	1.09	1.10
3372	NASDAQ	FLL	Mon, Feb 9, 2009	1.11	1.12	1.10	1.12
3371	NASDAQ	FLL	Fri, Feb 6, 2009	1.10	1.10	1.10	1.10
3370	NASDAQ	FLL	Thu, Feb 5, 2009	1.09	1.10	1.09	1.10
3369	NASDAQ	FLL	Wed, Feb 4, 2009	1.15	1.15	1.10	1.11
3368	NASDAQ	FLL	Tue, Feb 3, 2009	1.18	1.18	1.12	1.13
3367	NASDAQ	FLL	Mon, Feb 2, 2009	1.08	1.20	1.08	1.18
3366	NASDAQ	FLL	Fri, Jan 30, 2009	1.05	1.08	1.03	1.08
3365	NASDAQ	FLL	Thu, Jan 29, 2009	1.03	1.04	1.03	1.04
3364	NASDAQ	FLL	Wed, Jan 28, 2009	1.03	1.08	1.03	1.08
3363	NASDAQ	FLL	Tue, Jan 27, 2009	1.02	1.06	1.02	1.06
3362	NASDAQ	FLL	Mon, Jan 26, 2009	1.08	1.08	1.00	1.03
3361	NASDAQ	FLL	Fri, Jan 23, 2009	1.08	1.08	1.03	1.06
3360	NASDAQ	FLL	Thu, Jan 22, 2009	1.08	1.08	1.08	1.08
3359	NASDAQ	FLL	Wed, Jan 21, 2009	1.00	1.07	1.00	1.01
3358	NASDAQ	FLL	Tue, Jan 20, 2009	1.13	1.13	1.06	1.06
3357	NASDAQ	FLL	Fri, Jan 16, 2009	1.14	1.20	1.05	1.17
3356	NASDAQ	FLL	Thu, Jan 15, 2009	1.19	1.19	1.17	1.17
3355	NASDAQ	FLL	Wed, Jan 14, 2009	1.14	1.20	1.14	1.19
3354	NASDAQ	FLL	Tue, Jan 13, 2009	1.19	1.19	1.14	1.16
3353	NASDAQ	FLL	Mon, Jan 12, 2009	1.19	1.20	1.15	1.19
3352	NASDAQ	FLL	Fri, Jan 9, 2009	1.22	1.22	1.13	1.20
3351	NASDAQ	FLL	Thu, Jan 8, 2009	1.20	1.20	1.19	1.20
3350	NASDAQ	FLL	Wed, Jan 7, 2009	1.20	1.20	1.19	1.19
3349	NASDAQ	FLL	Tue, Jan 6, 2009	1.20	1.20	1.17	1.20
3348	NASDAQ	FLL	Mon, Jan 5, 2009	1.09	1.19	1.09	1.15
3347	NASDAQ	FLL	Fri, Jan 2, 2009	1.10	1.15	1.09	1.10
3346	NASDAQ	FLL	Wed, Dec 31, 2008	1.03	1.15	1.02	1.12
3345	NASDAQ	FLL	Tue, Dec 30, 2008	1.09	1.09	1.02	1.05
3344	NASDAQ	FLL	Mon, Dec 29, 2008	1.09	1.10	1.05	1.09
3343	NASDAQ	FLL	Fri, Dec 26, 2008	1.09	1.09	1.01	1.07
3342	NASDAQ	FLL	Wed, Dec 24, 2008	1.05	1.05	1.01	1.02
3341	NASDAQ	FLL	Tue, Dec 23, 2008	1.05	1.14	1.05	1.10
3340	NASDAQ	FLL	Mon, Dec 22, 2008	1.14	1.14	1.05	1.06
3339	NASDAQ	FLL	Fri, Dec 19, 2008	1.15	1.15	1.00	1.09
3338	NASDAQ	FLL	Thu, Dec 18, 2008	1.15	1.15	1.02	1.07
3337	NASDAQ	FLL	Wed, Dec 17, 2008	1.09	1.14	1.04	1.13
3336	NASDAQ	FLL	Tue, Dec 16, 2008	1.15	1.15	1.11	1.14
3335	NASDAQ	FLL	Mon, Dec 15, 2008	1.14	1.15	1.00	1.14
3334	NASDAQ	FLL	Fri, Dec 12, 2008	1.13	1.13	1.11	1.11
3333	NASDAQ	FLL	Thu, Dec 11, 2008	1.13	1.13	1.08	1.08
3332	NASDAQ	FLL	Wed, Dec 10, 2008	1.00	1.08	1.00	1.05
3331	NASDAQ	FLL	Tue, Dec 9, 2008	1.08	1.09	0.95	1.06
3330	NASDAQ	FLL	Mon, Dec 8, 2008	1.20	1.20	1.03	1.10
3329	NASDAQ	FLL	Fri, Dec 5, 2008	1.05	1.10	1.05	1.10
3328	NASDAQ	FLL	Thu, Dec 4, 2008	1.04	1.09	1.04	1.08
3327	NASDAQ	FLL	Wed, Dec 3, 2008	1.09	1.09	1.05	1.07
3326	NASDAQ	FLL	Tue, Dec 2, 2008	1.14	1.14	1.10	1.11
3325	NASDAQ	FLL	Mon, Dec 1, 2008	1.14	1.14	1.12	1.12
3324	NASDAQ	FLL	Fri, Nov 28, 2008	1.06	1.14	1.06	1.14
3323	NASDAQ	FLL	Wed, Nov 26, 2008	1.13	1.14	1.01	1.09
3322	NASDAQ	FLL	Tue, Nov 25, 2008	1.14	1.15	1.05	1.14
3321	NASDAQ	FLL	Mon, Nov 24, 2008	1.09	1.14	1.05	1.14
3320	NASDAQ	FLL	Fri, Nov 21, 2008	1.02	1.03	0.95	1.03
3319	NASDAQ	FLL	Thu, Nov 20, 2008	1.00	1.03	1.00	1.02
3318	NASDAQ	FLL	Wed, Nov 19, 2008	1.15	1.15	1.00	1.00
3317	NASDAQ	FLL	Tue, Nov 18, 2008	1.04	1.10	1.03	1.10
3316	NASDAQ	FLL	Mon, Nov 17, 2008	1.10	1.15	1.02	1.06
3315	NASDAQ	FLL	Fri, Nov 14, 2008	1.11	1.11	1.07	1.07
3314	NASDAQ	FLL	Thu, Nov 13, 2008	1.12	1.15	1.07	1.15
3313	NASDAQ	FLL	Wed, Nov 12, 2008	1.14	1.18	1.10	1.15
3312	NASDAQ	FLL	Tue, Nov 11, 2008	1.14	1.17	1.14	1.17
3311	NASDAQ	FLL	Mon, Nov 10, 2008	1.21	1.21	1.14	1.14
3310	NASDAQ	FLL	Fri, Nov 7, 2008	1.20	1.20	1.15	1.18
3309	NASDAQ	FLL	Thu, Nov 6, 2008	1.22	1.22	1.19	1.20
3308	NASDAQ	FLL	Wed, Nov 5, 2008	1.24	1.25	1.24	1.25
3307	NASDAQ	FLL	Tue, Nov 4, 2008	1.37	1.37	1.26	1.30
3306	NASDAQ	FLL	Mon, Nov 3, 2008	1.30	1.38	1.30	1.35
3305	NASDAQ	FLL	Fri, Oct 31, 2008	1.30	1.30	1.12	1.22
3304	NASDAQ	FLL	Thu, Oct 30, 2008	1.13	1.20	1.13	1.20
3303	NASDAQ	FLL	Wed, Oct 29, 2008	1.18	1.20	1.10	1.13
3302	NASDAQ	FLL	Tue, Oct 28, 2008	1.25	1.30	1.19	1.19
3301	NASDAQ	FLL	Mon, Oct 27, 2008	1.25	1.26	1.24	1.24
3300	NASDAQ	FLL	Fri, Oct 24, 2008	1.25	1.25	1.24	1.25
3299	NASDAQ	FLL	Thu, Oct 23, 2008	1.30	1.32	1.25	1.25
3298	NASDAQ	FLL	Wed, Oct 22, 2008	1.30	1.37	1.25	1.27
3297	NASDAQ	FLL	Tue, Oct 21, 2008	1.35	1.38	1.26	1.36
3296	NASDAQ	FLL	Mon, Oct 20, 2008	1.35	1.39	1.25	1.35
3295	NASDAQ	FLL	Fri, Oct 17, 2008	1.44	1.44	1.35	1.40
3294	NASDAQ	FLL	Thu, Oct 16, 2008	1.49	1.49	1.30	1.30
3293	NASDAQ	FLL	Wed, Oct 15, 2008	1.50	1.50	1.36	1.36
3292	NASDAQ	FLL	Tue, Oct 14, 2008	1.47	1.55	1.35	1.45
3291	NASDAQ	FLL	Mon, Oct 13, 2008	1.22	1.43	1.20	1.35
3290	NASDAQ	FLL	Fri, Oct 10, 2008	1.22	1.28	1.20	1.20
3289	NASDAQ	FLL	Thu, Oct 9, 2008	1.26	1.26	1.25	1.25
3288	NASDAQ	FLL	Wed, Oct 8, 2008	1.30	1.40	1.25	1.25
3287	NASDAQ	FLL	Tue, Oct 7, 2008	1.32	1.33	1.28	1.31
3286	NASDAQ	FLL	Mon, Oct 6, 2008	1.35	1.37	1.26	1.27
3285	NASDAQ	FLL	Fri, Oct 3, 2008	1.50	1.50	1.42	1.43
3284	NASDAQ	FLL	Thu, Oct 2, 2008	1.54	1.54	1.30	1.49
3283	NASDAQ	FLL	Wed, Oct 1, 2008	1.50	1.50	1.50	1.50
3282	NASDAQ	FLL	Tue, Sep 30, 2008	1.44	1.54	1.44	1.54
3281	NASDAQ	FLL	Mon, Sep 29, 2008	1.41	1.50	1.41	1.49
3280	NASDAQ	FLL	Fri, Sep 26, 2008	1.46	1.57	1.45	1.52
3279	NASDAQ	FLL	Thu, Sep 25, 2008	1.45	1.50	1.45	1.45
3278	NASDAQ	FLL	Wed, Sep 24, 2008	1.45	1.57	1.45	1.45
3277	NASDAQ	FLL	Tue, Sep 23, 2008	1.48	1.49	1.44	1.46
3276	NASDAQ	FLL	Mon, Sep 22, 2008	1.44	1.49	1.35	1.49
3275	NASDAQ	FLL	Fri, Sep 19, 2008	1.47	1.47	1.40	1.47
3274	NASDAQ	FLL	Thu, Sep 18, 2008	1.50	1.50	1.41	1.48
3273	NASDAQ	FLL	Wed, Sep 17, 2008	1.42	1.43	1.42	1.43
3272	NASDAQ	FLL	Tue, Sep 16, 2008	1.45	1.46	1.43	1.45
3271	NASDAQ	FLL	Mon, Sep 15, 2008	1.65	1.65	1.49	1.50
3270	NASDAQ	FLL	Fri, Sep 12, 2008	1.55	1.60	1.52	1.60
3269	NASDAQ	FLL	Thu, Sep 11, 2008	1.62	1.62	1.61	1.61
3268	NASDAQ	FLL	Tue, Sep 9, 2008	1.61	1.61	1.61	1.61
3267	NASDAQ	FLL	Mon, Sep 8, 2008	1.57	1.63	1.57	1.62
3266	NASDAQ	FLL	Fri, Sep 5, 2008	1.62	1.67	1.60	1.60
3265	NASDAQ	FLL	Thu, Sep 4, 2008	1.60	1.70	1.60	1.67
3264	NASDAQ	FLL	Wed, Sep 3, 2008	1.61	1.64	1.60	1.60
3263	NASDAQ	FLL	Tue, Sep 2, 2008	1.61	1.69	1.61	1.65
3262	NASDAQ	FLL	Fri, Aug 29, 2008	1.61	1.70	1.61	1.70
3261	NASDAQ	FLL	Thu, Aug 28, 2008	1.75	1.75	1.55	1.60
3260	NASDAQ	FLL	Wed, Aug 27, 2008	1.61	1.63	1.49	1.63
3259	NASDAQ	FLL	Tue, Aug 26, 2008	1.65	1.70	1.60	1.65
3258	NASDAQ	FLL	Mon, Aug 25, 2008	1.63	1.66	1.63	1.65
3257	NASDAQ	FLL	Thu, Aug 21, 2008	1.66	1.66	1.66	1.66
3256	NASDAQ	FLL	Wed, Aug 20, 2008	1.67	1.70	1.66	1.66
3255	NASDAQ	FLL	Tue, Aug 19, 2008	1.68	1.75	1.67	1.68
3254	NASDAQ	FLL	Mon, Aug 18, 2008	1.70	1.70	1.70	1.70
3253	NASDAQ	FLL	Fri, Aug 15, 2008	1.70	1.76	1.51	1.75
3252	NASDAQ	FLL	Thu, Aug 14, 2008	1.66	1.75	1.52	1.75
3251	NASDAQ	FLL	Wed, Aug 13, 2008	1.80	1.80	1.75	1.75
3250	NASDAQ	FLL	Tue, Aug 12, 2008	1.73	1.80	1.70	1.80
3249	NASDAQ	FLL	Mon, Aug 11, 2008	1.68	1.74	1.54	1.67
3248	NASDAQ	FLL	Fri, Aug 8, 2008	1.69	1.70	1.69	1.70
3247	NASDAQ	FLL	Thu, Aug 7, 2008	1.72	1.75	1.68	1.68
3246	NASDAQ	FLL	Wed, Aug 6, 2008	1.70	1.74	1.70	1.71
3245	NASDAQ	FLL	Tue, Aug 5, 2008	1.66	1.74	1.66	1.70
3244	NASDAQ	FLL	Mon, Aug 4, 2008	1.70	1.74	1.66	1.66
3243	NASDAQ	FLL	Fri, Aug 1, 2008	1.75	1.75	1.72	1.73
3242	NASDAQ	FLL	Thu, Jul 31, 2008	1.75	1.75	1.74	1.74
3241	NASDAQ	FLL	Wed, Jul 30, 2008	1.75	1.80	1.67	1.75
3240	NASDAQ	FLL	Tue, Jul 29, 2008	1.67	1.75	1.67	1.75
3239	NASDAQ	FLL	Mon, Jul 28, 2008	1.75	1.75	1.70	1.74
3238	NASDAQ	FLL	Fri, Jul 25, 2008	1.75	1.79	1.73	1.79
3237	NASDAQ	FLL	Thu, Jul 24, 2008	1.79	1.79	1.75	1.79
3236	NASDAQ	FLL	Wed, Jul 23, 2008	1.80	1.80	1.75	1.75
3235	NASDAQ	FLL	Tue, Jul 22, 2008	1.77	1.77	1.70	1.74
3234	NASDAQ	FLL	Mon, Jul 21, 2008	1.77	1.80	1.70	1.75
3233	NASDAQ	FLL	Fri, Jul 18, 2008	1.69	1.80	1.69	1.79
3232	NASDAQ	FLL	Thu, Jul 17, 2008	1.61	1.75	1.61	1.75
3231	NASDAQ	FLL	Wed, Jul 16, 2008	1.73	1.76	1.65	1.75
3230	NASDAQ	FLL	Tue, Jul 15, 2008	1.75	1.80	1.70	1.71
3229	NASDAQ	FLL	Mon, Jul 14, 2008	1.80	1.81	1.75	1.80
3228	NASDAQ	FLL	Fri, Jul 11, 2008	1.77	1.80	1.76	1.80
3227	NASDAQ	FLL	Thu, Jul 10, 2008	1.82	1.82	1.78	1.78
3226	NASDAQ	FLL	Wed, Jul 9, 2008	1.79	1.81	1.78	1.79
3225	NASDAQ	FLL	Tue, Jul 8, 2008	1.86	1.86	1.75	1.80
3224	NASDAQ	FLL	Mon, Jul 7, 2008	1.59	1.95	1.59	1.90
3223	NASDAQ	FLL	Thu, Jul 3, 2008	2.00	2.00	1.53	1.75
3222	NASDAQ	FLL	Wed, Jul 2, 2008	2.01	2.01	1.99	2.00
3221	NASDAQ	FLL	Tue, Jul 1, 2008	2.13	2.13	1.97	2.00
3220	NASDAQ	FLL	Mon, Jun 30, 2008	2.05	2.10	1.99	2.10
3219	NASDAQ	FLL	Fri, Jun 27, 2008	2.06	2.10	2.06	2.10
3218	NASDAQ	FLL	Thu, Jun 26, 2008	2.01	2.01	2.00	2.01
3217	NASDAQ	FLL	Wed, Jun 25, 2008	2.05	2.10	2.01	2.10
3216	NASDAQ	FLL	Tue, Jun 24, 2008	2.09	2.09	2.05	2.05
3215	NASDAQ	FLL	Mon, Jun 23, 2008	2.07	2.10	2.04	2.10
3214	NASDAQ	FLL	Fri, Jun 20, 2008	2.09	2.09	2.09	2.09
3213	NASDAQ	FLL	Thu, Jun 19, 2008	2.05	2.13	2.02	2.11
3212	NASDAQ	FLL	Wed, Jun 18, 2008	2.10	2.10	2.05	2.05
3211	NASDAQ	FLL	Tue, Jun 17, 2008	2.02	2.06	2.02	2.06
3210	NASDAQ	FLL	Mon, Jun 16, 2008	2.10	2.10	2.02	2.07
3209	NASDAQ	FLL	Fri, Jun 13, 2008	2.04	2.13	2.00	2.08
3208	NASDAQ	FLL	Thu, Jun 12, 2008	2.01	2.08	2.01	2.08
3207	NASDAQ	FLL	Wed, Jun 11, 2008	2.08	2.13	2.08	2.10
3206	NASDAQ	FLL	Tue, Jun 10, 2008	2.09	2.10	2.05	2.10
3205	NASDAQ	FLL	Mon, Jun 9, 2008	2.07	2.10	2.07	2.10
3204	NASDAQ	FLL	Fri, Jun 6, 2008	2.11	2.11	2.09	2.09
3203	NASDAQ	FLL	Thu, Jun 5, 2008	2.11	2.11	2.09	2.09
3202	NASDAQ	FLL	Wed, Jun 4, 2008	2.12	2.14	2.09	2.11
3201	NASDAQ	FLL	Tue, Jun 3, 2008	2.07	2.11	2.07	2.08
3200	NASDAQ	FLL	Mon, Jun 2, 2008	2.23	2.23	2.04	2.08
3199	NASDAQ	FLL	Fri, May 30, 2008	2.17	2.18	2.17	2.18
3198	NASDAQ	FLL	Thu, May 29, 2008	2.12	2.19	2.12	2.13
3197	NASDAQ	FLL	Wed, May 28, 2008	2.11	2.13	2.10	2.10
3196	NASDAQ	FLL	Tue, May 27, 2008	2.09	2.17	2.09	2.15
3195	NASDAQ	FLL	Fri, May 23, 2008	2.21	2.21	2.05	2.20
3194	NASDAQ	FLL	Thu, May 22, 2008	2.35	2.35	2.22	2.22
3193	NASDAQ	FLL	Wed, May 21, 2008	2.28	2.59	2.27	2.28
3192	NASDAQ	FLL	Tue, May 20, 2008	2.45	2.45	2.27	2.30
3191	NASDAQ	FLL	Mon, May 19, 2008	2.40	2.45	2.30	2.40
3190	NASDAQ	FLL	Fri, May 16, 2008	2.24	2.27	2.20	2.25
3189	NASDAQ	FLL	Thu, May 15, 2008	2.38	2.38	2.20	2.25
3188	NASDAQ	FLL	Wed, May 14, 2008	2.13	2.19	2.13	2.19
3187	NASDAQ	FLL	Tue, May 13, 2008	2.16	2.16	2.12	2.13
3186	NASDAQ	FLL	Mon, May 12, 2008	2.24	2.24	2.12	2.12
3185	NASDAQ	FLL	Fri, May 9, 2008	2.09	2.15	2.09	2.12
3184	NASDAQ	FLL	Thu, May 8, 2008	2.20	2.20	2.04	2.09
3183	NASDAQ	FLL	Wed, May 7, 2008	2.01	2.21	2.01	2.19
3182	NASDAQ	FLL	Tue, May 6, 2008	2.04	2.05	2.00	2.00
3181	NASDAQ	FLL	Mon, May 5, 2008	1.96	2.04	1.96	2.04
3180	NASDAQ	FLL	Fri, May 2, 2008	2.04	2.04	2.04	2.04
3179	NASDAQ	FLL	Thu, May 1, 2008	2.10	2.10	1.99	2.04
3178	NASDAQ	FLL	Wed, Apr 30, 2008	1.95	2.05	1.95	2.05
3177	NASDAQ	FLL	Tue, Apr 29, 2008	2.01	2.04	1.95	2.00
3176	NASDAQ	FLL	Mon, Apr 28, 2008	2.07	2.10	2.04	2.05
3175	NASDAQ	FLL	Fri, Apr 25, 2008	2.12	2.15	2.00	2.15
3174	NASDAQ	FLL	Thu, Apr 24, 2008	2.28	2.28	2.10	2.15
3173	NASDAQ	FLL	Wed, Apr 23, 2008	2.10	2.30	2.08	2.25
3172	NASDAQ	FLL	Tue, Apr 22, 2008	2.21	2.21	2.00	2.00
3171	NASDAQ	FLL	Mon, Apr 21, 2008	1.98	2.10	1.84	2.02
3170	NASDAQ	FLL	Fri, Apr 18, 2008	1.57	1.85	1.57	1.85
3169	NASDAQ	FLL	Thu, Apr 17, 2008	1.60	1.66	1.59	1.64
3168	NASDAQ	FLL	Wed, Apr 16, 2008	1.57	1.60	1.44	1.56
3167	NASDAQ	FLL	Tue, Apr 15, 2008	1.55	1.63	1.55	1.57
3166	NASDAQ	FLL	Mon, Apr 14, 2008	1.60	1.60	1.55	1.55
3165	NASDAQ	FLL	Fri, Apr 11, 2008	1.55	1.56	1.55	1.55
3164	NASDAQ	FLL	Thu, Apr 10, 2008	1.58	1.58	1.55	1.57
3163	NASDAQ	FLL	Wed, Apr 9, 2008	1.70	1.70	1.59	1.60
3162	NASDAQ	FLL	Tue, Apr 8, 2008	1.77	1.77	1.70	1.70
3161	NASDAQ	FLL	Mon, Apr 7, 2008	1.84	1.85	1.75	1.75
3160	NASDAQ	FLL	Fri, Apr 4, 2008	1.91	1.91	1.71	1.74
3159	NASDAQ	FLL	Thu, Apr 3, 2008	1.61	1.85	1.61	1.75
3158	NASDAQ	FLL	Wed, Apr 2, 2008	1.58	1.58	1.58	1.58
3157	NASDAQ	FLL	Tue, Apr 1, 2008	1.55	1.64	1.51	1.51
3156	NASDAQ	FLL	Mon, Mar 31, 2008	1.60	1.60	1.57	1.60
3155	NASDAQ	FLL	Fri, Mar 28, 2008	1.73	1.73	1.51	1.51
3154	NASDAQ	FLL	Thu, Mar 27, 2008	1.40	1.52	1.40	1.48
3153	NASDAQ	FLL	Wed, Mar 26, 2008	1.42	1.42	1.38	1.38
3152	NASDAQ	FLL	Tue, Mar 25, 2008	1.37	1.39	1.37	1.39
3151	NASDAQ	FLL	Mon, Mar 24, 2008	1.48	1.48	1.26	1.37
3150	NASDAQ	FLL	Thu, Mar 20, 2008	1.27	1.37	1.27	1.37
3149	NASDAQ	FLL	Wed, Mar 19, 2008	1.42	1.42	1.26	1.30
3148	NASDAQ	FLL	Tue, Mar 18, 2008	1.44	1.47	1.42	1.42
3147	NASDAQ	FLL	Mon, Mar 17, 2008	1.47	1.50	1.42	1.47
3146	NASDAQ	FLL	Fri, Mar 14, 2008	1.43	1.50	1.42	1.42
3145	NASDAQ	FLL	Thu, Mar 13, 2008	1.51	1.57	1.49	1.49
3144	NASDAQ	FLL	Wed, Mar 12, 2008	1.65	1.65	1.51	1.54
3143	NASDAQ	FLL	Tue, Mar 11, 2008	1.65	1.65	1.40	1.60
3142	NASDAQ	FLL	Mon, Mar 10, 2008	1.75	1.75	1.40	1.66
3141	NASDAQ	FLL	Fri, Mar 7, 2008	2.12	2.15	1.96	2.00
3140	NASDAQ	FLL	Thu, Mar 6, 2008	2.25	2.25	2.07	2.15
3139	NASDAQ	FLL	Wed, Mar 5, 2008	2.27	2.30	2.10	2.23
3138	NASDAQ	FLL	Tue, Mar 4, 2008	2.17	2.30	2.17	2.30
3137	NASDAQ	FLL	Mon, Mar 3, 2008	2.29	2.33	2.21	2.21
3136	NASDAQ	FLL	Fri, Feb 29, 2008	2.13	2.25	2.12	2.23
3135	NASDAQ	FLL	Thu, Feb 28, 2008	2.08	2.08	2.08	2.08
3134	NASDAQ	FLL	Wed, Feb 27, 2008	2.00	2.10	2.00	2.08
3133	NASDAQ	FLL	Tue, Feb 26, 2008	2.04	2.05	2.00	2.03
3132	NASDAQ	FLL	Mon, Feb 25, 2008	2.21	2.21	2.07	2.10
3131	NASDAQ	FLL	Fri, Feb 22, 2008	2.03	2.05	1.96	2.05
3130	NASDAQ	FLL	Thu, Feb 21, 2008	1.95	2.10	1.95	2.08
3129	NASDAQ	FLL	Wed, Feb 20, 2008	1.95	1.97	1.82	1.95
3128	NASDAQ	FLL	Tue, Feb 19, 2008	2.09	2.09	1.95	1.96
3127	NASDAQ	FLL	Fri, Feb 15, 2008	1.83	2.05	1.81	1.90
3126	NASDAQ	FLL	Thu, Feb 14, 2008	2.07	2.07	2.00	2.00
3125	NASDAQ	FLL	Wed, Feb 13, 2008	1.95	2.19	1.95	2.10
3124	NASDAQ	FLL	Tue, Feb 12, 2008	2.05	2.15	2.05	2.12
3123	NASDAQ	FLL	Mon, Feb 11, 2008	2.00	2.15	1.95	2.10
3122	NASDAQ	FLL	Fri, Feb 8, 2008	2.10	2.15	2.05	2.05
3121	NASDAQ	FLL	Thu, Feb 7, 2008	2.11	2.20	2.10	2.20
3120	NASDAQ	FLL	Wed, Feb 6, 2008	2.20	2.25	2.20	2.24
3119	NASDAQ	FLL	Tue, Feb 5, 2008	2.29	2.29	2.12	2.20
3118	NASDAQ	FLL	Mon, Feb 4, 2008	2.37	2.37	2.13	2.30
3117	NASDAQ	FLL	Fri, Feb 1, 2008	2.30	2.32	2.16	2.32
3116	NASDAQ	FLL	Thu, Jan 31, 2008	2.15	2.25	2.04	2.15
3115	NASDAQ	FLL	Wed, Jan 30, 2008	2.20	2.20	2.12	2.15
3114	NASDAQ	FLL	Tue, Jan 29, 2008	2.08	2.15	2.02	2.15
3113	NASDAQ	FLL	Mon, Jan 28, 2008	1.95	2.08	1.90	2.08
3112	NASDAQ	FLL	Fri, Jan 25, 2008	2.10	2.10	1.98	2.03
3111	NASDAQ	FLL	Thu, Jan 24, 2008	2.02	2.06	1.90	2.04
3110	NASDAQ	FLL	Wed, Jan 23, 2008	2.22	2.28	1.67	2.04
3109	NASDAQ	FLL	Tue, Jan 22, 2008	2.37	2.40	2.08	2.30
3108	NASDAQ	FLL	Fri, Jan 18, 2008	2.55	2.55	2.32	2.32
3107	NASDAQ	FLL	Thu, Jan 17, 2008	2.56	2.56	2.32	2.33
3106	NASDAQ	FLL	Wed, Jan 16, 2008	2.33	2.50	2.33	2.50
3105	NASDAQ	FLL	Tue, Jan 15, 2008	2.50	2.58	2.36	2.48
3104	NASDAQ	FLL	Mon, Jan 14, 2008	2.52	2.52	2.50	2.50
3103	NASDAQ	FLL	Fri, Jan 11, 2008	2.54	2.59	2.50	2.58
3102	NASDAQ	FLL	Thu, Jan 10, 2008	2.55	2.59	2.55	2.59
3101	NASDAQ	FLL	Wed, Jan 9, 2008	2.60	2.60	2.55	2.59
3100	NASDAQ	FLL	Tue, Jan 8, 2008	2.60	2.61	2.50	2.59
3099	NASDAQ	FLL	Mon, Jan 7, 2008	2.50	2.67	2.45	2.67
3098	NASDAQ	FLL	Fri, Jan 4, 2008	2.61	2.70	2.50	2.50
3097	NASDAQ	FLL	Thu, Jan 3, 2008	2.79	2.79	2.60	2.70
3096	NASDAQ	FLL	Wed, Jan 2, 2008	2.80	2.80	2.74	2.75
3095	NASDAQ	FLL	Mon, Dec 31, 2007	2.68	2.80	2.66	2.80
3094	NASDAQ	FLL	Fri, Dec 28, 2007	2.75	2.77	2.65	2.68
3093	NASDAQ	FLL	Thu, Dec 27, 2007	2.75	2.75	2.70	2.73
3092	NASDAQ	FLL	Wed, Dec 26, 2007	2.74	2.75	2.70	2.75
3091	NASDAQ	FLL	Mon, Dec 24, 2007	2.75	2.77	2.74	2.75
3090	NASDAQ	FLL	Fri, Dec 21, 2007	2.74	2.74	2.70	2.74
3089	NASDAQ	FLL	Thu, Dec 20, 2007	2.75	2.75	2.65	2.65
3088	NASDAQ	FLL	Wed, Dec 19, 2007	2.75	2.75	2.63	2.68
3087	NASDAQ	FLL	Tue, Dec 18, 2007	2.74	2.75	2.60	2.70
3086	NASDAQ	FLL	Mon, Dec 17, 2007	2.60	2.78	2.50	2.75
3085	NASDAQ	FLL	Fri, Dec 14, 2007	2.39	2.43	2.25	2.32
3084	NASDAQ	FLL	Thu, Dec 13, 2007	2.32	2.34	2.24	2.26
3083	NASDAQ	FLL	Wed, Dec 12, 2007	2.30	2.38	2.25	2.30
3082	NASDAQ	FLL	Tue, Dec 11, 2007	2.53	2.53	2.00	2.06
3081	NASDAQ	FLL	Mon, Dec 10, 2007	2.70	2.70	2.50	2.55
3080	NASDAQ	FLL	Fri, Dec 7, 2007	2.67	2.78	2.60	2.73
3079	NASDAQ	FLL	Thu, Dec 6, 2007	2.62	2.70	2.60	2.70
3078	NASDAQ	FLL	Wed, Dec 5, 2007	2.67	2.80	2.65	2.80
3077	NASDAQ	FLL	Tue, Dec 4, 2007	2.88	2.88	2.41	2.75
3076	NASDAQ	FLL	Mon, Dec 3, 2007	2.77	2.85	2.60	2.83
3075	NASDAQ	FLL	Fri, Nov 30, 2007	2.80	2.80	2.71	2.78
3074	NASDAQ	FLL	Thu, Nov 29, 2007	2.72	2.80	2.70	2.80
3073	NASDAQ	FLL	Wed, Nov 28, 2007	2.74	2.85	2.70	2.75
3072	NASDAQ	FLL	Tue, Nov 27, 2007	2.80	2.83	2.70	2.78
3071	NASDAQ	FLL	Fri, Nov 23, 2007	2.73	2.85	2.73	2.85
3070	NASDAQ	FLL	Wed, Nov 21, 2007	2.80	2.85	2.70	2.79
3069	NASDAQ	FLL	Tue, Nov 20, 2007	2.90	2.90	2.85	2.85
3068	NASDAQ	FLL	Mon, Nov 19, 2007	2.91	2.91	2.60	2.90
3067	NASDAQ	FLL	Fri, Nov 16, 2007	2.95	2.98	2.70	2.95
3066	NASDAQ	FLL	Thu, Nov 15, 2007	2.90	2.95	2.85	2.95
3065	NASDAQ	FLL	Wed, Nov 14, 2007	3.00	3.00	2.90	2.90
3064	NASDAQ	FLL	Tue, Nov 13, 2007	2.98	2.98	2.80	2.98
3063	NASDAQ	FLL	Mon, Nov 12, 2007	2.99	2.99	2.90	2.95
3062	NASDAQ	FLL	Fri, Nov 9, 2007	2.95	3.00	2.85	2.95
3061	NASDAQ	FLL	Thu, Nov 8, 2007	2.97	2.99	2.91	2.99
3060	NASDAQ	FLL	Wed, Nov 7, 2007	3.00	3.00	3.00	3.00
3059	NASDAQ	FLL	Tue, Nov 6, 2007	3.04	3.10	2.95	3.00
3058	NASDAQ	FLL	Mon, Nov 5, 2007	3.00	3.09	2.91	3.00
3057	NASDAQ	FLL	Fri, Nov 2, 2007	3.04	3.06	2.97	3.03
3056	NASDAQ	FLL	Thu, Nov 1, 2007	3.08	3.20	3.03	3.05
3055	NASDAQ	FLL	Wed, Oct 31, 2007	3.00	3.09	3.00	3.09
3054	NASDAQ	FLL	Tue, Oct 30, 2007	3.10	3.20	2.95	3.05
3053	NASDAQ	FLL	Mon, Oct 29, 2007	3.10	3.15	3.06	3.13
3052	NASDAQ	FLL	Fri, Oct 26, 2007	3.10	3.19	2.95	3.19
3051	NASDAQ	FLL	Thu, Oct 25, 2007	2.99	3.10	2.95	3.10
3050	NASDAQ	FLL	Wed, Oct 24, 2007	3.07	3.13	3.00	3.00
3049	NASDAQ	FLL	Tue, Oct 23, 2007	3.10	3.10	3.00	3.03
3048	NASDAQ	FLL	Mon, Oct 22, 2007	3.10	3.17	3.05	3.13
3047	NASDAQ	FLL	Fri, Oct 19, 2007	3.10	3.14	2.95	3.10
3046	NASDAQ	FLL	Thu, Oct 18, 2007	3.10	3.20	3.05	3.11
3045	NASDAQ	FLL	Wed, Oct 17, 2007	3.15	3.15	3.10	3.15
3044	NASDAQ	FLL	Tue, Oct 16, 2007	3.10	3.21	3.06	3.20
3043	NASDAQ	FLL	Mon, Oct 15, 2007	3.12	3.12	3.10	3.10
3042	NASDAQ	FLL	Fri, Oct 12, 2007	3.20	3.20	3.20	3.20
3041	NASDAQ	FLL	Thu, Oct 11, 2007	3.15	3.15	3.10	3.14
3040	NASDAQ	FLL	Wed, Oct 10, 2007	3.08	3.20	3.08	3.19
3039	NASDAQ	FLL	Tue, Oct 9, 2007	3.05	3.09	3.05	3.08
3038	NASDAQ	FLL	Mon, Oct 8, 2007	3.05	3.09	3.05	3.09
3037	NASDAQ	FLL	Fri, Oct 5, 2007	3.15	3.15	3.05	3.05
3036	NASDAQ	FLL	Thu, Oct 4, 2007	3.06	3.06	3.05	3.05
3035	NASDAQ	FLL	Wed, Oct 3, 2007	3.10	3.10	3.05	3.05
3034	NASDAQ	FLL	Tue, Oct 2, 2007	3.06	3.19	3.05	3.10
3033	NASDAQ	FLL	Mon, Oct 1, 2007	3.19	3.19	3.00	3.15
3032	NASDAQ	FLL	Fri, Sep 28, 2007	3.04	3.19	3.00	3.19
3031	NASDAQ	FLL	Thu, Sep 27, 2007	2.99	3.05	2.95	3.05
3030	NASDAQ	FLL	Wed, Sep 26, 2007	3.05	3.05	2.96	2.97
3029	NASDAQ	FLL	Tue, Sep 25, 2007	3.00	3.00	3.00	3.00
3028	NASDAQ	FLL	Mon, Sep 24, 2007	2.91	3.00	2.91	3.00
3027	NASDAQ	FLL	Fri, Sep 21, 2007	3.02	3.02	2.95	2.95
3026	NASDAQ	FLL	Thu, Sep 20, 2007	2.99	3.09	2.99	3.00
3025	NASDAQ	FLL	Wed, Sep 19, 2007	3.10	3.10	2.75	2.95
3024	NASDAQ	FLL	Tue, Sep 18, 2007	3.05	3.25	3.01	3.15
3023	NASDAQ	FLL	Mon, Sep 17, 2007	3.10	3.10	3.10	3.10
3022	NASDAQ	FLL	Fri, Sep 14, 2007	3.06	3.10	3.05	3.08
3021	NASDAQ	FLL	Thu, Sep 13, 2007	3.08	3.08	3.05	3.05
3020	NASDAQ	FLL	Wed, Sep 12, 2007	3.02	3.10	2.95	3.10
3019	NASDAQ	FLL	Tue, Sep 11, 2007	3.10	3.10	2.96	3.05
3018	NASDAQ	FLL	Mon, Sep 10, 2007	3.37	3.37	3.05	3.05
3017	NASDAQ	FLL	Fri, Sep 7, 2007	3.25	3.35	3.25	3.35
3016	NASDAQ	FLL	Thu, Sep 6, 2007	3.10	3.35	3.00	3.35
3015	NASDAQ	FLL	Wed, Sep 5, 2007	3.20	3.21	3.15	3.21
3014	NASDAQ	FLL	Tue, Sep 4, 2007	3.15	3.15	3.02	3.15
3013	NASDAQ	FLL	Fri, Aug 31, 2007	3.10	3.25	3.00	3.25
3012	NASDAQ	FLL	Thu, Aug 30, 2007	3.00	3.20	3.00	3.20
3011	NASDAQ	FLL	Wed, Aug 29, 2007	3.05	3.05	2.90	3.05
3010	NASDAQ	FLL	Tue, Aug 28, 2007	3.20	3.20	3.00	3.10
3009	NASDAQ	FLL	Mon, Aug 27, 2007	3.31	3.31	3.09	3.15
3008	NASDAQ	FLL	Fri, Aug 24, 2007	3.25	3.33	3.00	3.15
3007	NASDAQ	FLL	Thu, Aug 23, 2007	3.05	3.14	3.05	3.14
3006	NASDAQ	FLL	Wed, Aug 22, 2007	3.05	3.05	3.05	3.05
3005	NASDAQ	FLL	Tue, Aug 21, 2007	3.05	3.05	2.95	3.03
3004	NASDAQ	FLL	Mon, Aug 20, 2007	3.14	3.20	2.85	3.00
3003	NASDAQ	FLL	Fri, Aug 17, 2007	3.24	3.24	3.19	3.20
3002	NASDAQ	FLL	Thu, Aug 16, 2007	3.15	3.25	3.15	3.25
3001	NASDAQ	FLL	Wed, Aug 15, 2007	3.40	3.40	3.11	3.30
3000	NASDAQ	FLL	Tue, Aug 14, 2007	3.35	3.35	3.15	3.35
2999	NASDAQ	FLL	Mon, Aug 13, 2007	3.25	3.35	3.10	3.35
2998	NASDAQ	FLL	Fri, Aug 10, 2007	3.42	3.42	3.01	3.24
2997	NASDAQ	FLL	Thu, Aug 9, 2007	3.35	3.35	3.05	3.33
2996	NASDAQ	FLL	Wed, Aug 8, 2007	3.42	3.43	3.41	3.42
2995	NASDAQ	FLL	Tue, Aug 7, 2007	3.45	3.45	3.39	3.45
2994	NASDAQ	FLL	Mon, Aug 6, 2007	3.35	3.41	3.35	3.41
2993	NASDAQ	FLL	Fri, Aug 3, 2007	3.45	3.48	3.00	3.25
2992	NASDAQ	FLL	Thu, Aug 2, 2007	3.50	3.55	3.47	3.50
2991	NASDAQ	FLL	Wed, Aug 1, 2007	3.47	3.55	3.45	3.50
2990	NASDAQ	FLL	Tue, Jul 31, 2007	3.53	3.54	3.45	3.49
2989	NASDAQ	FLL	Mon, Jul 30, 2007	3.50	3.50	3.40	3.49
2988	NASDAQ	FLL	Fri, Jul 27, 2007	3.60	3.60	3.45	3.50
2987	NASDAQ	FLL	Thu, Jul 26, 2007	3.73	3.73	3.40	3.65
2986	NASDAQ	FLL	Wed, Jul 25, 2007	3.73	3.75	3.52	3.75
2985	NASDAQ	FLL	Tue, Jul 24, 2007	3.75	3.83	3.60	3.83
2984	NASDAQ	FLL	Mon, Jul 23, 2007	3.90	3.90	3.70	3.85
2983	NASDAQ	FLL	Fri, Jul 20, 2007	3.94	3.94	3.60	3.90
2982	NASDAQ	FLL	Thu, Jul 19, 2007	3.95	3.95	3.83	3.89
2981	NASDAQ	FLL	Wed, Jul 18, 2007	3.90	3.94	3.60	3.90
2980	NASDAQ	FLL	Tue, Jul 17, 2007	3.89	3.99	3.89	3.99
2979	NASDAQ	FLL	Mon, Jul 16, 2007	3.93	3.99	3.85	3.99
2978	NASDAQ	FLL	Fri, Jul 13, 2007	3.91	4.00	3.90	4.00
2977	NASDAQ	FLL	Thu, Jul 12, 2007	3.95	4.00	3.95	4.00
2976	NASDAQ	FLL	Wed, Jul 11, 2007	3.99	4.00	3.95	3.98
2975	NASDAQ	FLL	Tue, Jul 10, 2007	4.00	4.00	3.95	4.00
2974	NASDAQ	FLL	Mon, Jul 9, 2007	3.86	4.00	3.86	4.00
2973	NASDAQ	FLL	Fri, Jul 6, 2007	3.94	3.94	3.75	3.85
2972	NASDAQ	FLL	Thu, Jul 5, 2007	3.78	3.95	3.70	3.95
2971	NASDAQ	FLL	Tue, Jul 3, 2007	3.70	3.78	3.70	3.75
2970	NASDAQ	FLL	Mon, Jul 2, 2007	3.65	3.75	3.62	3.62
2969	NASDAQ	FLL	Fri, Jun 29, 2007	3.69	3.75	3.65	3.75
2968	NASDAQ	FLL	Thu, Jun 28, 2007	3.70	3.74	3.60	3.74
2967	NASDAQ	FLL	Wed, Jun 27, 2007	3.64	3.75	3.60	3.73
2966	NASDAQ	FLL	Tue, Jun 26, 2007	3.70	3.75	3.60	3.74
2965	NASDAQ	FLL	Mon, Jun 25, 2007	3.79	3.80	3.65	3.78
2964	NASDAQ	FLL	Fri, Jun 22, 2007	3.70	3.78	3.70	3.78
2963	NASDAQ	FLL	Thu, Jun 21, 2007	3.65	3.79	3.61	3.79
2962	NASDAQ	FLL	Wed, Jun 20, 2007	3.71	3.80	3.70	3.80
2961	NASDAQ	FLL	Tue, Jun 19, 2007	3.83	3.83	3.79	3.79
2960	NASDAQ	FLL	Mon, Jun 18, 2007	3.80	3.85	3.75	3.80
2959	NASDAQ	FLL	Fri, Jun 15, 2007	3.70	3.84	3.61	3.80
2958	NASDAQ	FLL	Thu, Jun 14, 2007	3.60	3.85	3.60	3.85
2957	NASDAQ	FLL	Wed, Jun 13, 2007	3.70	3.75	3.55	3.75
2956	NASDAQ	FLL	Tue, Jun 12, 2007	3.60	3.69	3.57	3.69
2955	NASDAQ	FLL	Mon, Jun 11, 2007	3.69	3.69	3.65	3.69
2954	NASDAQ	FLL	Fri, Jun 8, 2007	3.70	3.70	3.60	3.61
2953	NASDAQ	FLL	Thu, Jun 7, 2007	3.69	3.70	3.68	3.70
2952	NASDAQ	FLL	Wed, Jun 6, 2007	3.60	3.70	3.51	3.69
2951	NASDAQ	FLL	Tue, Jun 5, 2007	3.70	3.70	3.62	3.70
2950	NASDAQ	FLL	Mon, Jun 4, 2007	3.84	3.84	3.70	3.78
2949	NASDAQ	FLL	Fri, Jun 1, 2007	3.60	3.80	3.50	3.78
2948	NASDAQ	FLL	Thu, May 31, 2007	3.59	3.95	3.50	3.50
2947	NASDAQ	FLL	Wed, May 30, 2007	3.55	3.60	3.50	3.55
2946	NASDAQ	FLL	Tue, May 29, 2007	3.50	3.60	3.46	3.51
2945	NASDAQ	FLL	Fri, May 25, 2007	3.50	3.53	3.40	3.47
2944	NASDAQ	FLL	Thu, May 24, 2007	3.50	3.57	3.45	3.46
2943	NASDAQ	FLL	Wed, May 23, 2007	3.50	3.58	3.43	3.57
2942	NASDAQ	FLL	Tue, May 22, 2007	3.55	3.70	3.50	3.59
2941	NASDAQ	FLL	Mon, May 21, 2007	3.56	3.60	3.56	3.60
2940	NASDAQ	FLL	Fri, May 18, 2007	3.45	3.59	3.35	3.55
2939	NASDAQ	FLL	Thu, May 17, 2007	3.45	3.55	3.45	3.55
2938	NASDAQ	FLL	Wed, May 16, 2007	3.60	3.60	3.46	3.55
2937	NASDAQ	FLL	Tue, May 15, 2007	3.60	3.60	3.52	3.60
2936	NASDAQ	FLL	Mon, May 14, 2007	3.65	3.65	3.55	3.60
2935	NASDAQ	FLL	Fri, May 11, 2007	3.60	3.60	3.38	3.60
2934	NASDAQ	FLL	Thu, May 10, 2007	3.60	3.60	3.45	3.59
2933	NASDAQ	FLL	Wed, May 9, 2007	3.65	3.65	3.65	3.65
2932	NASDAQ	FLL	Tue, May 8, 2007	3.65	3.69	3.51	3.69
2931	NASDAQ	FLL	Mon, May 7, 2007	3.69	3.69	3.69	3.69
2930	NASDAQ	FLL	Fri, May 4, 2007	3.70	3.70	3.70	3.70
2929	NASDAQ	FLL	Wed, May 2, 2007	3.69	3.79	3.65	3.79
2928	NASDAQ	FLL	Tue, May 1, 2007	3.69	3.79	3.64	3.79
2927	NASDAQ	FLL	Mon, Apr 30, 2007	3.79	3.79	3.79	3.79
2926	NASDAQ	FLL	Fri, Apr 27, 2007	3.75	3.79	3.75	3.79
2925	NASDAQ	FLL	Thu, Apr 26, 2007	3.90	3.90	3.60	3.85
2924	NASDAQ	FLL	Wed, Apr 25, 2007	3.77	3.90	3.77	3.90
2923	NASDAQ	FLL	Tue, Apr 24, 2007	3.83	3.88	3.80	3.81
2922	NASDAQ	FLL	Mon, Apr 23, 2007	3.95	3.95	3.86	3.90
2921	NASDAQ	FLL	Fri, Apr 20, 2007	3.94	3.95	3.86	3.95
2920	NASDAQ	FLL	Thu, Apr 19, 2007	3.97	3.97	3.86	3.90
2919	NASDAQ	FLL	Wed, Apr 18, 2007	3.95	3.98	3.94	3.95
2918	NASDAQ	FLL	Tue, Apr 17, 2007	3.85	3.99	3.85	3.91
2917	NASDAQ	FLL	Mon, Apr 16, 2007	3.86	3.99	3.85	3.89
2916	NASDAQ	FLL	Fri, Apr 13, 2007	3.86	3.86	3.86	3.86
2915	NASDAQ	FLL	Thu, Apr 12, 2007	3.89	3.89	3.88	3.88
2914	NASDAQ	FLL	Wed, Apr 11, 2007	3.86	3.95	3.86	3.95
2913	NASDAQ	FLL	Tue, Apr 10, 2007	3.90	3.98	3.90	3.94
2912	NASDAQ	FLL	Mon, Apr 9, 2007	3.85	4.10	3.85	3.98
2911	NASDAQ	FLL	Thu, Apr 5, 2007	3.86	3.86	3.75	3.85
2910	NASDAQ	FLL	Wed, Apr 4, 2007	3.76	3.90	3.76	3.90
2909	NASDAQ	FLL	Tue, Apr 3, 2007	3.70	3.89	3.70	3.86
2908	NASDAQ	FLL	Mon, Apr 2, 2007	3.80	3.80	3.75	3.80
2907	NASDAQ	FLL	Fri, Mar 30, 2007	3.80	3.80	3.70	3.79
2906	NASDAQ	FLL	Thu, Mar 29, 2007	3.80	3.90	3.70	3.80
2905	NASDAQ	FLL	Wed, Mar 28, 2007	3.62	3.85	3.62	3.78
2904	NASDAQ	FLL	Tue, Mar 27, 2007	3.59	3.59	3.50	3.55
2903	NASDAQ	FLL	Mon, Mar 26, 2007	3.59	3.59	3.52	3.59
2902	NASDAQ	FLL	Fri, Mar 23, 2007	3.59	3.60	3.46	3.55
2901	NASDAQ	FLL	Thu, Mar 22, 2007	3.55	3.55	3.45	3.53
2900	NASDAQ	FLL	Wed, Mar 21, 2007	3.55	3.55	3.54	3.55
2899	NASDAQ	FLL	Tue, Mar 20, 2007	3.50	3.61	3.50	3.59
2898	NASDAQ	FLL	Mon, Mar 19, 2007	3.45	3.45	3.40	3.40
2897	NASDAQ	FLL	Fri, Mar 16, 2007	3.51	3.60	3.40	3.40
2896	NASDAQ	FLL	Thu, Mar 15, 2007	3.40	3.51	3.40	3.51
2895	NASDAQ	FLL	Wed, Mar 14, 2007	3.55	3.59	3.45	3.51
2894	NASDAQ	FLL	Tue, Mar 13, 2007	3.56	3.64	3.55	3.64
2893	NASDAQ	FLL	Mon, Mar 12, 2007	3.55	3.70	3.55	3.68
2892	NASDAQ	FLL	Fri, Mar 9, 2007	3.67	3.67	3.55	3.62
2891	NASDAQ	FLL	Thu, Mar 8, 2007	3.65	3.71	3.62	3.71
2890	NASDAQ	FLL	Wed, Mar 7, 2007	3.60	3.65	3.60	3.65
2889	NASDAQ	FLL	Tue, Mar 6, 2007	3.60	3.65	3.60	3.65
2888	NASDAQ	FLL	Mon, Mar 5, 2007	3.65	3.70	3.55	3.70
2887	NASDAQ	FLL	Fri, Mar 2, 2007	3.70	3.75	3.65	3.65
2886	NASDAQ	FLL	Thu, Mar 1, 2007	3.65	3.70	3.60	3.63
2885	NASDAQ	FLL	Wed, Feb 28, 2007	3.75	3.75	3.66	3.74
2884	NASDAQ	FLL	Tue, Feb 27, 2007	3.83	3.90	3.80	3.86
2883	NASDAQ	FLL	Mon, Feb 26, 2007	3.97	3.97	3.85	3.86
2882	NASDAQ	FLL	Fri, Feb 23, 2007	4.10	4.15	3.95	3.97
2881	NASDAQ	FLL	Thu, Feb 22, 2007	3.80	4.02	3.80	3.95
2880	NASDAQ	FLL	Wed, Feb 21, 2007	3.75	3.85	3.74	3.80
2879	NASDAQ	FLL	Tue, Feb 20, 2007	3.80	3.80	3.58	3.68
2878	NASDAQ	FLL	Fri, Feb 16, 2007	3.81	3.89	3.80	3.80
2877	NASDAQ	FLL	Thu, Feb 15, 2007	3.89	3.89	3.83	3.83
2876	NASDAQ	FLL	Wed, Feb 14, 2007	3.95	4.17	3.85	3.90
2875	NASDAQ	FLL	Tue, Feb 13, 2007	4.01	4.01	4.00	4.00
2874	NASDAQ	FLL	Mon, Feb 12, 2007	4.10	4.12	4.00	4.01
2873	NASDAQ	FLL	Fri, Feb 9, 2007	4.10	4.22	4.10	4.12
2872	NASDAQ	FLL	Thu, Feb 8, 2007	3.98	4.14	3.98	4.13
2871	NASDAQ	FLL	Wed, Feb 7, 2007	3.95	4.00	3.88	3.99
2870	NASDAQ	FLL	Tue, Feb 6, 2007	4.00	4.01	3.88	3.93
2869	NASDAQ	FLL	Mon, Feb 5, 2007	4.05	4.10	4.00	4.06
2868	NASDAQ	FLL	Fri, Feb 2, 2007	4.18	4.19	4.02	4.12
2867	NASDAQ	FLL	Thu, Feb 1, 2007	4.00	4.24	4.00	4.18
2866	NASDAQ	FLL	Wed, Jan 31, 2007	4.00	4.09	3.91	3.91
2865	NASDAQ	FLL	Tue, Jan 30, 2007	4.18	4.18	4.00	4.05
2864	NASDAQ	FLL	Mon, Jan 29, 2007	4.27	4.27	4.00	4.17
2863	NASDAQ	FLL	Fri, Jan 26, 2007	4.20	4.70	3.96	4.25
2862	NASDAQ	FLL	Thu, Jan 25, 2007	4.10	4.11	4.00	4.09
2861	NASDAQ	FLL	Wed, Jan 24, 2007	4.05	4.07	3.96	4.05
2860	NASDAQ	FLL	Tue, Jan 23, 2007	4.05	4.09	4.00	4.04
2859	NASDAQ	FLL	Mon, Jan 22, 2007	4.00	4.10	4.00	4.10
2858	NASDAQ	FLL	Fri, Jan 19, 2007	4.17	4.10	4.00	4.00
2857	NASDAQ	FLL	Thu, Jan 18, 2007	4.00	4.15	4.00	4.15
2856	NASDAQ	FLL	Wed, Jan 17, 2007	3.90	4.00	3.90	3.95
2855	NASDAQ	FLL	Tue, Jan 16, 2007	3.90	3.90	3.80	3.90
2854	NASDAQ	FLL	Fri, Jan 12, 2007	3.90	3.90	3.86	3.90
2853	NASDAQ	FLL	Thu, Jan 11, 2007	3.90	4.00	3.85	3.90
2852	NASDAQ	FLL	Wed, Jan 10, 2007	3.80	3.80	3.80	3.80
2851	NASDAQ	FLL	Tue, Jan 9, 2007	3.90	3.90	3.80	3.80
2850	NASDAQ	FLL	Mon, Jan 8, 2007	4.00	4.00	3.80	3.89
2849	NASDAQ	FLL	Fri, Jan 5, 2007	3.65	3.80	3.65	3.70
2848	NASDAQ	FLL	Thu, Jan 4, 2007	3.70	3.70	3.60	3.70
2847	NASDAQ	FLL	Wed, Jan 3, 2007	3.80	3.80	3.40	3.75
2846	NASDAQ	FLL	Fri, Dec 29, 2006	3.75	3.80	3.70	3.80
2845	NASDAQ	FLL	Thu, Dec 28, 2006	3.70	3.80	3.70	3.75
2844	NASDAQ	FLL	Wed, Dec 27, 2006	3.70	3.70	3.70	3.70
2843	NASDAQ	FLL	Tue, Dec 26, 2006	3.60	3.80	3.60	3.70
2842	NASDAQ	FLL	Fri, Dec 22, 2006	3.73	3.70	3.60	3.70
2841	NASDAQ	FLL	Thu, Dec 21, 2006	3.80	3.80	3.70	3.70
2840	NASDAQ	FLL	Wed, Dec 20, 2006	3.70	3.80	3.60	3.80
2839	NASDAQ	FLL	Tue, Dec 19, 2006	3.30	3.60	3.30	3.60
2838	NASDAQ	FLL	Mon, Dec 18, 2006	3.40	3.50	3.40	3.45
2837	NASDAQ	FLL	Fri, Dec 15, 2006	3.55	3.55	3.40	3.45
2836	NASDAQ	FLL	Thu, Dec 14, 2006	3.59	3.59	3.45	3.45
2835	NASDAQ	FLL	Wed, Dec 13, 2006	3.40	3.70	3.40	3.55
2834	NASDAQ	FLL	Tue, Dec 12, 2006	3.50	3.50	3.30	3.30
2833	NASDAQ	FLL	Mon, Dec 11, 2006	3.20	3.30	3.10	3.30
2832	NASDAQ	FLL	Fri, Dec 8, 2006	3.25	3.25	3.25	3.25
2831	NASDAQ	FLL	Thu, Dec 7, 2006	3.20	3.20	3.20	3.20
2830	NASDAQ	FLL	Wed, Dec 6, 2006	3.10	3.20	3.10	3.25
2829	NASDAQ	FLL	Fri, Dec 1, 2006	3.12	3.20	3.12	3.20
2828	NASDAQ	FLL	Thu, Nov 30, 2006	3.10	3.10	3.10	3.20
2827	NASDAQ	FLL	Wed, Nov 29, 2006	3.10	3.20	3.10	3.20
2826	NASDAQ	FLL	Tue, Nov 28, 2006	3.20	3.20	3.10	3.15
2825	NASDAQ	FLL	Mon, Nov 27, 2006	3.20	3.20	3.20	3.20
2824	NASDAQ	FLL	Fri, Nov 24, 2006	3.26	3.26	3.26	3.26
2823	NASDAQ	FLL	Wed, Nov 22, 2006	3.20	3.25	3.20	3.21
2822	NASDAQ	FLL	Tue, Nov 21, 2006	3.29	3.29	3.29	3.30
2821	NASDAQ	FLL	Mon, Nov 20, 2006	3.16	3.25	3.15	3.25
2820	NASDAQ	FLL	Fri, Nov 17, 2006	3.16	3.20	3.15	3.20
2819	NASDAQ	FLL	Thu, Nov 16, 2006	3.25	3.29	3.20	3.25
2818	NASDAQ	FLL	Wed, Nov 15, 2006	3.29	3.29	3.29	3.30
2817	NASDAQ	FLL	Tue, Nov 14, 2006	3.15	3.25	3.15	3.25
2816	NASDAQ	FLL	Mon, Nov 13, 2006	3.20	3.20	3.14	3.15
2815	NASDAQ	FLL	Fri, Nov 10, 2006	3.25	3.25	3.25	3.25
2814	NASDAQ	FLL	Thu, Nov 9, 2006	3.30	3.30	3.20	3.30
2813	NASDAQ	FLL	Wed, Nov 8, 2006	3.25	3.25	3.25	3.25
2812	NASDAQ	FLL	Tue, Nov 7, 2006	3.25	3.25	3.25	3.25
2811	NASDAQ	FLL	Mon, Nov 6, 2006	3.25	3.25	3.20	3.20
2810	NASDAQ	FLL	Wed, Nov 1, 2006	3.20	3.20	3.20	3.20
2809	NASDAQ	FLL	Tue, Oct 31, 2006	3.19	3.20	3.10	3.20
2808	NASDAQ	FLL	Mon, Oct 30, 2006	3.30	3.30	3.12	3.15
2807	NASDAQ	FLL	Fri, Oct 27, 2006	3.30	3.30	3.20	3.30
2806	NASDAQ	FLL	Thu, Oct 26, 2006	3.20	3.30	3.20	3.30
2805	NASDAQ	FLL	Wed, Oct 25, 2006	3.30	3.30	3.20	3.30
2804	NASDAQ	FLL	Tue, Oct 24, 2006	3.20	3.34	3.20	3.34
2803	NASDAQ	FLL	Mon, Oct 23, 2006	3.25	3.25	3.20	3.20
2802	NASDAQ	FLL	Fri, Oct 20, 2006	3.25	3.35	3.18	3.18
2801	NASDAQ	FLL	Thu, Oct 19, 2006	3.20	3.20	3.20	3.20
2800	NASDAQ	FLL	Wed, Oct 18, 2006	3.25	3.25	3.25	3.25
2799	NASDAQ	FLL	Tue, Oct 17, 2006	3.25	3.25	3.25	3.25
2798	NASDAQ	FLL	Mon, Oct 16, 2006	3.20	3.20	3.20	3.20
2797	NASDAQ	FLL	Thu, Oct 12, 2006	3.25	3.25	3.25	3.25
2796	NASDAQ	FLL	Wed, Oct 11, 2006	3.15	3.25	3.10	3.25
2795	NASDAQ	FLL	Tue, Oct 10, 2006	3.20	3.25	3.10	3.25
2794	NASDAQ	FLL	Fri, Oct 6, 2006	3.30	3.35	3.25	3.25
2793	NASDAQ	FLL	Thu, Oct 5, 2006	3.30	3.30	3.30	3.30
2792	NASDAQ	FLL	Wed, Oct 4, 2006	3.35	3.35	3.27	3.30
2791	NASDAQ	FLL	Tue, Oct 3, 2006	3.45	3.45	3.25	3.34
2790	NASDAQ	FLL	Mon, Oct 2, 2006	3.34	3.40	3.30	3.35
2789	NASDAQ	FLL	Fri, Sep 29, 2006	3.30	3.40	3.25	3.35
2788	NASDAQ	FLL	Thu, Sep 28, 2006	3.40	3.40	3.37	3.40
2787	NASDAQ	FLL	Wed, Sep 27, 2006	3.40	3.40	3.40	3.40
2786	NASDAQ	FLL	Tue, Sep 26, 2006	3.42	3.52	3.35	3.40
2785	NASDAQ	FLL	Mon, Sep 25, 2006	3.30	3.40	3.30	3.40
2784	NASDAQ	FLL	Thu, Sep 21, 2006	3.35	3.35	3.35	3.35
2783	NASDAQ	FLL	Tue, Sep 19, 2006	3.35	3.45	3.35	3.45
2782	NASDAQ	FLL	Mon, Sep 18, 2006	3.35	3.35	3.35	3.35
2781	NASDAQ	FLL	Fri, Sep 15, 2006	3.41	3.45	3.36	3.40
2780	NASDAQ	FLL	Thu, Sep 14, 2006	3.45	3.45	3.45	3.45
2779	NASDAQ	FLL	Wed, Sep 13, 2006	3.39	3.39	3.39	3.39
2778	NASDAQ	FLL	Mon, Sep 11, 2006	3.45	3.45	3.40	3.40
2777	NASDAQ	FLL	Fri, Sep 8, 2006	3.55	3.55	3.48	3.50
2776	NASDAQ	FLL	Thu, Sep 7, 2006	3.50	3.62	3.50	3.57
2775	NASDAQ	FLL	Wed, Sep 6, 2006	3.34	3.40	3.34	3.40
2774	NASDAQ	FLL	Fri, Sep 1, 2006	3.30	3.30	3.15	3.30
2773	NASDAQ	FLL	Thu, Aug 31, 2006	3.25	3.27	3.25	3.25
2772	NASDAQ	FLL	Wed, Aug 30, 2006	3.25	3.25	3.25	3.25
2771	NASDAQ	FLL	Tue, Aug 29, 2006	3.15	3.25	3.15	3.20
2770	NASDAQ	FLL	Mon, Aug 28, 2006	3.25	3.25	3.15	3.25
2769	NASDAQ	FLL	Fri, Aug 25, 2006	3.20	3.25	3.20	3.25
2768	NASDAQ	FLL	Tue, Aug 22, 2006	3.15	3.25	3.15	3.25
2767	NASDAQ	FLL	Fri, Aug 18, 2006	3.30	3.30	3.20	3.25
2766	NASDAQ	FLL	Thu, Aug 17, 2006	3.15	3.25	3.15	3.20
2765	NASDAQ	FLL	Wed, Aug 16, 2006	3.20	3.20	3.12	3.20
2764	NASDAQ	FLL	Mon, Aug 14, 2006	3.30	3.30	3.25	3.30
2763	NASDAQ	FLL	Fri, Aug 11, 2006	3.39	3.39	3.39	3.39
2762	NASDAQ	FLL	Thu, Aug 10, 2006	3.35	3.35	3.35	3.35
2761	NASDAQ	FLL	Wed, Aug 9, 2006	3.30	3.30	3.30	3.30
2760	NASDAQ	FLL	Tue, Aug 8, 2006	3.40	3.40	3.39	3.39
2759	NASDAQ	FLL	Mon, Aug 7, 2006	3.35	3.40	3.35	3.40
2758	NASDAQ	FLL	Fri, Aug 4, 2006	3.35	3.40	3.30	3.40
2757	NASDAQ	FLL	Thu, Aug 3, 2006	3.30	3.30	3.30	3.30
2756	NASDAQ	FLL	Wed, Aug 2, 2006	3.45	3.45	3.05	3.30
2755	NASDAQ	FLL	Mon, Jul 31, 2006	3.40	3.50	3.40	3.50
2754	NASDAQ	FLL	Fri, Jul 28, 2006	3.40	3.45	3.40	3.45
2753	NASDAQ	FLL	Thu, Jul 27, 2006	3.40	3.40	3.40	3.40
2752	NASDAQ	FLL	Wed, Jul 26, 2006	3.35	3.50	3.30	3.43
2751	NASDAQ	FLL	Tue, Jul 25, 2006	3.35	3.43	3.35	3.43
2750	NASDAQ	FLL	Mon, Jul 24, 2006	3.40	3.50	3.40	3.50
2749	NASDAQ	FLL	Thu, Jul 20, 2006	3.55	3.55	3.45	3.50
2748	NASDAQ	FLL	Wed, Jul 19, 2006	3.50	3.50	3.50	3.50
2747	NASDAQ	FLL	Tue, Jul 18, 2006	3.55	3.60	3.51	3.60
2746	NASDAQ	FLL	Mon, Jul 17, 2006	3.60	3.65	3.51	3.51
2745	NASDAQ	FLL	Fri, Jul 14, 2006	3.80	3.80	3.60	3.65
2744	NASDAQ	FLL	Thu, Jul 13, 2006	3.70	3.75	3.65	3.70
2743	NASDAQ	FLL	Wed, Jul 12, 2006	3.75	3.80	3.65	3.80
2742	NASDAQ	FLL	Tue, Jul 11, 2006	3.70	3.80	3.70	3.80
2741	NASDAQ	FLL	Mon, Jul 10, 2006	3.88	3.88	3.79	3.79
2740	NASDAQ	FLL	Fri, Jul 7, 2006	3.83	3.83	3.83	3.83
2739	NASDAQ	FLL	Thu, Jul 6, 2006	3.85	3.85	3.85	3.85
2738	NASDAQ	FLL	Wed, Jul 5, 2006	3.90	3.92	3.80	3.85
2737	NASDAQ	FLL	Mon, Jul 3, 2006	3.65	3.92	3.65	3.92
2736	NASDAQ	FLL	Fri, Jun 30, 2006	3.40	3.60	3.40	3.60
2735	NASDAQ	FLL	Thu, Jun 29, 2006	3.35	3.45	3.35	3.40
2734	NASDAQ	FLL	Wed, Jun 28, 2006	3.35	3.35	3.25	3.34
2733	NASDAQ	FLL	Tue, Jun 27, 2006	3.40	3.40	3.40	3.40
2732	NASDAQ	FLL	Mon, Jun 26, 2006	3.48	3.48	3.35	3.45
2731	NASDAQ	FLL	Fri, Jun 23, 2006	3.49	3.50	3.48	3.48
2730	NASDAQ	FLL	Thu, Jun 22, 2006	3.35	3.48	3.35	3.48
2729	NASDAQ	FLL	Wed, Jun 21, 2006	3.35	3.35	3.20	3.30
2728	NASDAQ	FLL	Mon, Jun 19, 2006	3.45	3.45	3.45	3.45
2727	NASDAQ	FLL	Fri, Jun 16, 2006	3.45	3.49	3.45	3.49
2726	NASDAQ	FLL	Wed, Jun 14, 2006	3.40	3.40	3.40	3.40
2725	NASDAQ	FLL	Tue, Jun 13, 2006	3.40	3.49	3.40	3.49
2724	NASDAQ	FLL	Mon, Jun 12, 2006	3.35	3.35	3.35	3.35
2723	NASDAQ	FLL	Fri, Jun 9, 2006	3.35	3.50	3.12	3.50
2722	NASDAQ	FLL	Wed, Jun 7, 2006	3.40	3.45	3.40	3.45
2721	NASDAQ	FLL	Tue, Jun 6, 2006	3.35	3.35	3.35	3.35
2720	NASDAQ	FLL	Mon, Jun 5, 2006	3.25	3.40	3.25	3.40
2719	NASDAQ	FLL	Thu, Jun 1, 2006	3.30	3.30	3.30	3.30
2718	NASDAQ	FLL	Wed, May 31, 2006	3.25	3.25	3.25	3.25
2717	NASDAQ	FLL	Tue, May 30, 2006	3.20	3.25	3.20	3.25
2716	NASDAQ	FLL	Fri, May 26, 2006	3.30	3.30	3.30	3.30
2715	NASDAQ	FLL	Thu, May 25, 2006	3.19	3.30	3.19	3.30
2714	NASDAQ	FLL	Wed, May 24, 2006	3.30	3.30	3.30	3.30
2713	NASDAQ	FLL	Tue, May 23, 2006	3.20	3.20	3.15	3.20
2712	NASDAQ	FLL	Mon, May 22, 2006	3.25	3.30	3.25	3.25
2711	NASDAQ	FLL	Fri, May 19, 2006	3.21	3.30	3.20	3.24
2710	NASDAQ	FLL	Thu, May 18, 2006	3.24	3.24	3.24	3.24
2709	NASDAQ	FLL	Wed, May 17, 2006	3.25	3.25	3.24	3.25
2708	NASDAQ	FLL	Tue, May 16, 2006	3.25	3.25	3.25	3.25
2707	NASDAQ	FLL	Mon, May 15, 2006	3.22	3.25	3.22	3.25
2706	NASDAQ	FLL	Fri, May 12, 2006	3.30	3.30	3.21	3.25
2705	NASDAQ	FLL	Thu, May 11, 2006	3.30	3.35	3.25	3.27
2704	NASDAQ	FLL	Wed, May 10, 2006	3.25	3.35	3.25	3.25
2703	NASDAQ	FLL	Tue, May 9, 2006	3.33	3.33	3.25	3.25
2702	NASDAQ	FLL	Mon, May 8, 2006	3.29	3.30	3.29	3.29
2701	NASDAQ	FLL	Fri, May 5, 2006	3.20	3.30	3.20	3.29
2700	NASDAQ	FLL	Thu, May 4, 2006	3.29	3.29	3.20	3.29
2699	NASDAQ	FLL	Wed, May 3, 2006	3.25	3.30	3.20	3.29
2698	NASDAQ	FLL	Tue, May 2, 2006	3.25	3.25	3.25	3.25
2697	NASDAQ	FLL	Mon, May 1, 2006	3.35	3.35	3.25	3.30
2696	NASDAQ	FLL	Fri, Apr 28, 2006	3.30	3.35	3.30	3.35
2695	NASDAQ	FLL	Thu, Apr 27, 2006	3.35	3.35	3.35	3.35
2694	NASDAQ	FLL	Wed, Apr 26, 2006	3.40	3.40	3.40	3.40
2693	NASDAQ	FLL	Tue, Apr 25, 2006	3.30	3.35	3.30	3.35
2692	NASDAQ	FLL	Mon, Apr 24, 2006	3.35	3.35	3.30	3.30
2691	NASDAQ	FLL	Fri, Apr 21, 2006	3.35	3.45	3.35	3.42
2690	NASDAQ	FLL	Thu, Apr 20, 2006	3.41	3.41	3.40	3.40
2689	NASDAQ	FLL	Wed, Apr 19, 2006	3.41	3.41	3.38	3.38
2688	NASDAQ	FLL	Tue, Apr 18, 2006	3.40	3.45	3.40	3.41
2687	NASDAQ	FLL	Mon, Apr 17, 2006	3.45	3.50	3.35	3.35
2686	NASDAQ	FLL	Thu, Apr 13, 2006	3.30	3.50	3.30	3.35
2685	NASDAQ	FLL	Wed, Apr 12, 2006	3.20	3.20	3.20	3.20
2684	NASDAQ	FLL	Tue, Apr 11, 2006	3.35	3.40	3.24	3.24
2683	NASDAQ	FLL	Mon, Apr 10, 2006	3.15	3.50	3.15	3.29
2682	NASDAQ	FLL	Fri, Apr 7, 2006	3.15	3.20	3.10	3.15
2681	NASDAQ	FLL	Thu, Apr 6, 2006	3.23	3.23	3.10	3.14
2680	NASDAQ	FLL	Wed, Apr 5, 2006	3.17	3.29	3.17	3.24
2679	NASDAQ	FLL	Tue, Apr 4, 2006	3.23	3.23	3.17	3.17
2678	NASDAQ	FLL	Mon, Apr 3, 2006	3.21	3.29	3.17	3.17
2677	NASDAQ	FLL	Fri, Mar 31, 2006	3.20	3.25	3.20	3.25
2676	NASDAQ	FLL	Thu, Mar 30, 2006	3.20	3.23	3.18	3.23
2675	NASDAQ	FLL	Wed, Mar 29, 2006	3.20	3.25	3.20	3.25
2674	NASDAQ	FLL	Tue, Mar 28, 2006	3.25	3.29	3.21	3.28
2673	NASDAQ	FLL	Mon, Mar 27, 2006	3.35	3.35	3.20	3.20
2672	NASDAQ	FLL	Fri, Mar 24, 2006	3.30	3.30	3.30	3.30
2671	NASDAQ	FLL	Thu, Mar 23, 2006	3.27	3.27	3.20	3.24
2670	NASDAQ	FLL	Wed, Mar 22, 2006	3.30	3.30	3.22	3.22
2669	NASDAQ	FLL	Tue, Mar 21, 2006	3.20	3.30	3.20	3.30
2668	NASDAQ	FLL	Mon, Mar 20, 2006	3.40	3.40	3.20	3.25
2667	NASDAQ	FLL	Fri, Mar 17, 2006	3.45	3.45	3.31	3.33
2666	NASDAQ	FLL	Thu, Mar 16, 2006	3.40	3.50	3.40	3.42
2665	NASDAQ	FLL	Wed, Mar 15, 2006	3.40	3.40	3.30	3.35
2664	NASDAQ	FLL	Mon, Mar 13, 2006	3.25	3.35	3.22	3.30
2663	NASDAQ	FLL	Fri, Mar 10, 2006	3.30	3.30	3.22	3.22
2662	NASDAQ	FLL	Thu, Mar 9, 2006	3.25	3.25	3.25	3.25
2661	NASDAQ	FLL	Wed, Mar 8, 2006	3.25	3.25	3.20	3.23
2660	NASDAQ	FLL	Tue, Mar 7, 2006	3.30	3.33	3.25	3.25
2659	NASDAQ	FLL	Mon, Mar 6, 2006	3.20	3.25	3.15	3.25
2658	NASDAQ	FLL	Fri, Mar 3, 2006	3.15	3.25	3.05	3.25
2657	NASDAQ	FLL	Thu, Mar 2, 2006	3.21	3.50	3.20	3.20
2656	NASDAQ	FLL	Wed, Mar 1, 2006	3.00	3.15	2.95	3.10
2655	NASDAQ	FLL	Tue, Feb 28, 2006	3.25	3.25	3.10	3.20
2654	NASDAQ	FLL	Fri, Feb 24, 2006	3.26	3.40	3.26	3.31
2653	NASDAQ	FLL	Thu, Feb 23, 2006	3.31	3.31	3.31	3.31
2652	NASDAQ	FLL	Wed, Feb 22, 2006	3.54	3.54	3.30	3.36
2651	NASDAQ	FLL	Tue, Feb 21, 2006	3.45	3.60	3.45	3.55
2650	NASDAQ	FLL	Fri, Feb 17, 2006	3.41	3.55	3.41	3.54
2649	NASDAQ	FLL	Thu, Feb 16, 2006	3.50	3.54	3.40	3.50
2648	NASDAQ	FLL	Wed, Feb 15, 2006	3.55	3.65	3.55	3.55
2647	NASDAQ	FLL	Tue, Feb 14, 2006	3.40	3.50	3.30	3.50
2646	NASDAQ	FLL	Mon, Feb 13, 2006	3.40	3.40	3.35	3.40
2645	NASDAQ	FLL	Fri, Feb 10, 2006	3.60	3.60	3.44	3.50
2644	NASDAQ	FLL	Thu, Feb 9, 2006	3.40	3.65	3.40	3.61
2643	NASDAQ	FLL	Wed, Feb 8, 2006	3.30	3.50	3.30	3.46
2642	NASDAQ	FLL	Tue, Feb 7, 2006	3.10	3.25	3.06	3.25
2641	NASDAQ	FLL	Mon, Feb 6, 2006	3.30	3.30	3.11	3.20
2640	NASDAQ	FLL	Fri, Feb 3, 2006	3.35	3.35	3.35	3.35
2639	NASDAQ	FLL	Thu, Feb 2, 2006	3.60	3.60	3.35	3.35
2638	NASDAQ	FLL	Wed, Feb 1, 2006	3.40	3.70	3.40	3.59
2637	NASDAQ	FLL	Tue, Jan 31, 2006	3.16	3.45	3.16	3.35
2636	NASDAQ	FLL	Mon, Jan 30, 2006	3.10	3.10	3.00	3.10
2635	NASDAQ	FLL	Fri, Jan 27, 2006	2.93	3.10	2.93	3.00
2634	NASDAQ	FLL	Thu, Jan 26, 2006	3.00	3.00	3.00	3.00
2633	NASDAQ	FLL	Wed, Jan 25, 2006	3.00	3.01	3.00	3.00
2632	NASDAQ	FLL	Tue, Jan 24, 2006	3.00	3.00	3.00	3.00
2631	NASDAQ	FLL	Mon, Jan 23, 2006	3.00	3.00	3.00	3.00
2630	NASDAQ	FLL	Fri, Jan 20, 2006	2.95	3.00	2.90	3.00
2629	NASDAQ	FLL	Thu, Jan 19, 2006	2.85	2.90	2.75	2.90
2628	NASDAQ	FLL	Wed, Jan 18, 2006	3.15	3.15	2.55	2.95
2627	NASDAQ	FLL	Tue, Jan 17, 2006	3.25	3.25	3.01	3.06
2626	NASDAQ	FLL	Fri, Jan 13, 2006	3.20	3.40	3.20	3.35
2625	NASDAQ	FLL	Thu, Jan 12, 2006	3.30	3.35	3.25	3.25
2624	NASDAQ	FLL	Wed, Jan 11, 2006	3.25	3.25	3.20	3.25
2623	NASDAQ	FLL	Tue, Jan 10, 2006	3.04	3.15	3.04	3.15
2622	NASDAQ	FLL	Mon, Jan 9, 2006	3.00	3.00	3.00	3.00
2621	NASDAQ	FLL	Fri, Jan 6, 2006	3.00	3.00	2.99	2.99
2620	NASDAQ	FLL	Thu, Jan 5, 2006	3.08	3.08	2.80	2.90
2619	NASDAQ	FLL	Wed, Jan 4, 2006	3.05	3.10	3.05	3.10
2618	NASDAQ	FLL	Tue, Jan 3, 2006	3.19	3.35	3.00	3.00
2617	NASDAQ	FLL	Fri, Dec 30, 2005	3.00	3.10	3.00	3.10
2616	NASDAQ	FLL	Thu, Dec 29, 2005	2.97	3.00	2.97	3.00
2615	NASDAQ	FLL	Wed, Dec 28, 2005	2.90	3.00	2.90	3.00
2614	NASDAQ	FLL	Tue, Dec 27, 2005	3.00	3.00	2.90	2.92
2613	NASDAQ	FLL	Fri, Dec 23, 2005	3.10	3.10	3.00	3.00
2612	NASDAQ	FLL	Thu, Dec 22, 2005	2.90	3.07	2.90	3.07
2611	NASDAQ	FLL	Wed, Dec 21, 2005	3.00	3.00	3.00	3.00
2610	NASDAQ	FLL	Tue, Dec 20, 2005	2.83	2.98	2.83	2.95
2609	NASDAQ	FLL	Mon, Dec 19, 2005	2.95	3.00	2.60	2.80
2608	NASDAQ	FLL	Fri, Dec 16, 2005	2.85	2.90	2.85	2.89
2607	NASDAQ	FLL	Thu, Dec 15, 2005	2.95	2.95	2.85	2.89
2606	NASDAQ	FLL	Wed, Dec 14, 2005	2.90	3.00	2.90	3.00
2605	NASDAQ	FLL	Tue, Dec 13, 2005	3.08	3.08	2.98	2.98
2604	NASDAQ	FLL	Mon, Dec 12, 2005	3.06	3.10	3.06	3.10
2603	NASDAQ	FLL	Fri, Dec 9, 2005	3.05	3.06	3.05	3.05
2602	NASDAQ	FLL	Thu, Dec 8, 2005	3.18	3.18	3.05	3.05
2601	NASDAQ	FLL	Wed, Dec 7, 2005	3.18	3.18	3.18	3.18
2600	NASDAQ	FLL	Tue, Dec 6, 2005	3.10	3.13	3.05	3.13
2599	NASDAQ	FLL	Mon, Dec 5, 2005	3.05	3.10	3.00	3.05
2598	NASDAQ	FLL	Fri, Dec 2, 2005	3.05	3.10	3.05	3.05
2597	NASDAQ	FLL	Thu, Dec 1, 2005	3.10	3.10	3.10	3.10
2596	NASDAQ	FLL	Wed, Nov 30, 2005	3.11	3.20	3.09	3.20
2595	NASDAQ	FLL	Tue, Nov 29, 2005	3.14	3.17	3.14	3.17
2594	NASDAQ	FLL	Fri, Nov 25, 2005	3.20	3.20	3.20	3.20
2593	NASDAQ	FLL	Wed, Nov 23, 2005	3.15	3.15	3.15	3.15
2592	NASDAQ	FLL	Tue, Nov 22, 2005	3.09	3.09	3.09	3.09
2591	NASDAQ	FLL	Mon, Nov 21, 2005	3.16	3.20	3.16	3.20
2590	NASDAQ	FLL	Fri, Nov 18, 2005	3.20	3.20	3.20	3.20
2589	NASDAQ	FLL	Thu, Nov 17, 2005	3.35	3.35	3.25	3.25
2588	NASDAQ	FLL	Wed, Nov 16, 2005	3.25	3.25	3.25	3.25
2587	NASDAQ	FLL	Tue, Nov 15, 2005	3.05	3.35	2.98	3.35
2586	NASDAQ	FLL	Mon, Nov 14, 2005	3.20	3.20	3.01	3.10
2585	NASDAQ	FLL	Fri, Nov 11, 2005	3.10	3.12	3.01	3.10
2584	NASDAQ	FLL	Thu, Nov 10, 2005	3.30	3.30	3.10	3.10
2583	NASDAQ	FLL	Wed, Nov 9, 2005	3.15	3.30	3.15	3.30
2582	NASDAQ	FLL	Tue, Nov 8, 2005	3.30	3.35	3.25	3.25
2581	NASDAQ	FLL	Mon, Nov 7, 2005	3.01	3.20	3.01	3.20
2580	NASDAQ	FLL	Fri, Nov 4, 2005	3.03	3.10	3.01	3.01
2579	NASDAQ	FLL	Thu, Nov 3, 2005	3.15	3.15	3.10	3.10
2578	NASDAQ	FLL	Wed, Nov 2, 2005	3.25	3.25	3.15	3.25
2577	NASDAQ	FLL	Tue, Nov 1, 2005	3.35	3.35	3.00	3.20
2576	NASDAQ	FLL	Mon, Oct 31, 2005	3.25	3.50	3.10	3.40
2575	NASDAQ	FLL	Fri, Oct 28, 2005	2.90	3.20	2.90	3.20
2574	NASDAQ	FLL	Thu, Oct 27, 2005	3.00	3.00	2.72	2.95
2573	NASDAQ	FLL	Wed, Oct 26, 2005	3.60	3.60	2.80	3.00
2572	NASDAQ	FLL	Tue, Oct 25, 2005	3.80	3.99	3.65	3.75
2571	NASDAQ	FLL	Mon, Oct 24, 2005	3.40	4.19	3.20	3.60
2570	NASDAQ	FLL	Fri, Oct 21, 2005	2.65	3.00	2.60	3.00
2569	NASDAQ	FLL	Thu, Oct 20, 2005	3.00	3.00	2.55	2.70
2568	NASDAQ	FLL	Wed, Oct 19, 2005	2.95	3.20	2.74	3.00
2567	NASDAQ	FLL	Tue, Oct 18, 2005	3.15	3.15	2.90	3.05
2566	NASDAQ	FLL	Mon, Oct 17, 2005	3.30	3.40	3.25	3.25
2565	NASDAQ	FLL	Fri, Oct 14, 2005	3.20	3.25	3.20	3.25
2564	NASDAQ	FLL	Wed, Oct 12, 2005	2.92	3.30	2.92	3.30
2563	NASDAQ	FLL	Mon, Oct 10, 2005	3.35	3.35	3.20	3.30
2562	NASDAQ	FLL	Fri, Oct 7, 2005	3.75	3.75	3.40	3.50
2561	NASDAQ	FLL	Thu, Oct 6, 2005	3.65	3.75	3.65	3.75
2560	NASDAQ	FLL	Wed, Oct 5, 2005	3.75	3.75	3.75	3.75
2559	NASDAQ	FLL	Mon, Oct 3, 2005	4.00	4.00	3.80	3.80
2558	NASDAQ	FLL	Fri, Sep 30, 2005	4.00	4.10	3.90	4.10
2557	NASDAQ	FLL	Wed, Sep 28, 2005	4.10	4.10	4.00	4.00
2556	NASDAQ	FLL	Tue, Sep 27, 2005	3.90	4.05	3.90	4.00
2555	NASDAQ	FLL	Mon, Sep 26, 2005	3.90	3.90	3.90	3.90
2554	NASDAQ	FLL	Tue, Sep 20, 2005	3.90	3.90	3.90	3.90
2553	NASDAQ	FLL	Mon, Sep 19, 2005	4.05	4.05	3.66	4.00
2552	NASDAQ	FLL	Fri, Sep 16, 2005	4.00	4.15	4.00	4.05
2551	NASDAQ	FLL	Thu, Sep 15, 2005	4.05	4.09	3.80	4.00
2550	NASDAQ	FLL	Wed, Sep 14, 2005	4.15	4.20	4.05	4.05
2549	NASDAQ	FLL	Tue, Sep 13, 2005	4.08	4.15	4.00	4.15
2548	NASDAQ	FLL	Mon, Sep 12, 2005	4.10	4.10	4.00	4.10
2547	NASDAQ	FLL	Fri, Sep 9, 2005	3.85	4.20	3.85	4.20
2546	NASDAQ	FLL	Thu, Sep 8, 2005	3.80	3.85	3.75	3.80
2545	NASDAQ	FLL	Wed, Sep 7, 2005	3.75	3.80	3.60	3.80
2544	NASDAQ	FLL	Tue, Sep 6, 2005	3.87	3.90	3.70	3.85
2543	NASDAQ	FLL	Fri, Sep 2, 2005	3.75	3.90	3.75	3.90
2542	NASDAQ	FLL	Thu, Sep 1, 2005	3.90	4.00	3.70	3.95
2541	NASDAQ	FLL	Wed, Aug 31, 2005	4.15	4.39	3.40	4.00
2540	NASDAQ	FLL	Tue, Aug 30, 2005	4.49	4.49	4.25	4.40
2539	NASDAQ	FLL	Mon, Aug 29, 2005	4.49	4.49	4.49	4.49
2538	NASDAQ	FLL	Fri, Aug 26, 2005	4.30	4.45	4.30	4.45
2537	NASDAQ	FLL	Thu, Aug 25, 2005	4.30	4.60	4.30	4.35
2536	NASDAQ	FLL	Wed, Aug 24, 2005	4.50	4.50	4.10	4.25
2535	NASDAQ	FLL	Tue, Aug 23, 2005	4.50	4.60	4.25	4.50
2534	NASDAQ	FLL	Mon, Aug 22, 2005	4.60	4.60	4.50	4.50
2533	NASDAQ	FLL	Fri, Aug 19, 2005	4.60	4.60	4.60	4.60
2532	NASDAQ	FLL	Thu, Aug 18, 2005	4.45	4.65	4.20	4.65
2531	NASDAQ	FLL	Wed, Aug 17, 2005	4.50	4.75	4.30	4.45
2530	NASDAQ	FLL	Tue, Aug 16, 2005	4.70	4.70	4.58	4.58
2529	NASDAQ	FLL	Mon, Aug 15, 2005	4.85	4.99	4.25	4.70
2528	NASDAQ	FLL	Fri, Aug 12, 2005	4.25	4.99	4.25	4.95
2527	NASDAQ	FLL	Thu, Aug 11, 2005	4.35	4.35	4.20	4.35
2526	NASDAQ	FLL	Wed, Aug 10, 2005	4.30	4.45	4.25	4.45
2525	NASDAQ	FLL	Tue, Aug 9, 2005	4.30	4.30	4.20	4.25
2524	NASDAQ	FLL	Mon, Aug 8, 2005	4.45	4.45	4.35	4.40
2523	NASDAQ	FLL	Fri, Aug 5, 2005	4.48	4.48	4.40	4.40
2522	NASDAQ	FLL	Thu, Aug 4, 2005	4.49	4.50	4.40	4.40
2521	NASDAQ	FLL	Wed, Aug 3, 2005	4.60	4.85	4.30	4.45
2520	NASDAQ	FLL	Tue, Aug 2, 2005	4.25	4.60	4.25	4.60
2519	NASDAQ	FLL	Mon, Aug 1, 2005	4.30	4.58	4.20	4.30
2518	NASDAQ	FLL	Fri, Jul 29, 2005	4.55	4.75	4.10	4.40
2517	NASDAQ	FLL	Thu, Jul 28, 2005	3.90	4.20	3.90	4.10
2516	NASDAQ	FLL	Wed, Jul 27, 2005	4.13	4.14	4.00	4.00
2515	NASDAQ	FLL	Tue, Jul 26, 2005	4.10	4.20	4.05	4.12
2514	NASDAQ	FLL	Mon, Jul 25, 2005	3.85	4.10	3.85	4.00
2513	NASDAQ	FLL	Fri, Jul 22, 2005	3.85	3.85	3.73	3.75
2512	NASDAQ	FLL	Thu, Jul 21, 2005	3.80	3.90	3.80	3.90
2511	NASDAQ	FLL	Wed, Jul 20, 2005	3.75	3.90	3.75	3.80
2510	NASDAQ	FLL	Tue, Jul 19, 2005	3.70	3.90	3.70	3.90
2509	NASDAQ	FLL	Mon, Jul 18, 2005	3.70	3.90	3.70	3.90
2508	NASDAQ	FLL	Fri, Jul 15, 2005	3.70	3.90	3.70	3.90
2507	NASDAQ	FLL	Wed, Jul 13, 2005	3.70	3.90	3.70	3.90
2506	NASDAQ	FLL	Tue, Jul 12, 2005	3.80	3.80	3.80	3.80
2505	NASDAQ	FLL	Mon, Jul 11, 2005	3.65	3.75	3.65	3.75
2504	NASDAQ	FLL	Fri, Jul 8, 2005	3.60	3.65	3.50	3.65
2503	NASDAQ	FLL	Thu, Jul 7, 2005	3.59	3.59	3.59	3.59
2502	NASDAQ	FLL	Wed, Jul 6, 2005	3.56	3.60	3.50	3.50
2501	NASDAQ	FLL	Tue, Jul 5, 2005	3.60	3.60	3.56	3.56
2500	NASDAQ	FLL	Fri, Jul 1, 2005	3.70	3.70	3.60	3.70
2499	NASDAQ	FLL	Thu, Jun 30, 2005	3.60	3.70	3.60	3.70
2498	NASDAQ	FLL	Wed, Jun 29, 2005	3.65	3.70	3.60	3.68
2497	NASDAQ	FLL	Tue, Jun 28, 2005	3.80	3.80	3.63	3.63
2496	NASDAQ	FLL	Mon, Jun 27, 2005	3.85	3.90	3.70	3.70
2495	NASDAQ	FLL	Fri, Jun 24, 2005	3.86	4.00	3.86	3.90
2494	NASDAQ	FLL	Thu, Jun 23, 2005	3.70	4.10	3.70	3.90
2493	NASDAQ	FLL	Wed, Jun 22, 2005	3.70	3.75	3.50	3.70
2492	NASDAQ	FLL	Tue, Jun 21, 2005	3.55	3.75	3.55	3.75
2491	NASDAQ	FLL	Mon, Jun 20, 2005	3.60	3.60	3.40	3.41
2490	NASDAQ	FLL	Fri, Jun 17, 2005	3.54	3.85	3.35	3.45
2489	NASDAQ	FLL	Thu, Jun 16, 2005	3.35	3.55	3.35	3.54
2488	NASDAQ	FLL	Wed, Jun 15, 2005	3.44	3.54	3.30	3.35
2487	NASDAQ	FLL	Tue, Jun 14, 2005	3.15	3.45	3.15	3.44
2486	NASDAQ	FLL	Fri, Jun 10, 2005	3.06	3.25	2.96	3.05
2485	NASDAQ	FLL	Thu, Jun 9, 2005	3.51	3.51	3.00	3.01
2484	NASDAQ	FLL	Wed, Jun 8, 2005	3.75	3.90	3.45	3.50
2483	NASDAQ	FLL	Tue, Jun 7, 2005	3.60	3.60	3.60	3.60
2482	NASDAQ	FLL	Mon, Jun 6, 2005	3.60	3.90	3.60	3.85
2481	NASDAQ	FLL	Fri, Jun 3, 2005	3.45	3.95	3.45	3.90
2480	NASDAQ	FLL	Thu, Jun 2, 2005	3.15	3.60	3.15	3.60
2479	NASDAQ	FLL	Wed, Jun 1, 2005	3.25	3.25	3.15	3.25
2478	NASDAQ	FLL	Tue, May 31, 2005	3.25	3.25	3.19	3.25
2477	NASDAQ	FLL	Fri, May 27, 2005	3.15	3.20	3.15	3.20
2476	NASDAQ	FLL	Thu, May 26, 2005	3.15	3.20	3.15	3.19
2475	NASDAQ	FLL	Wed, May 25, 2005	3.07	3.07	3.07	3.07
2474	NASDAQ	FLL	Mon, May 23, 2005	3.05	3.05	3.05	3.05
2473	NASDAQ	FLL	Fri, May 20, 2005	3.15	3.25	2.95	3.05
2472	NASDAQ	FLL	Thu, May 19, 2005	3.03	3.15	3.03	3.15
2471	NASDAQ	FLL	Wed, May 18, 2005	3.06	3.10	2.95	3.10
2470	NASDAQ	FLL	Tue, May 17, 2005	3.20	3.20	3.00	3.05
2469	NASDAQ	FLL	Mon, May 16, 2005	2.90	3.25	2.83	3.00
2468	NASDAQ	FLL	Thu, May 12, 2005	3.00	3.00	2.85	2.85
2467	NASDAQ	FLL	Wed, May 11, 2005	3.00	3.20	3.00	3.00
2466	NASDAQ	FLL	Tue, May 10, 2005	2.85	2.95	2.75	2.95
2465	NASDAQ	FLL	Mon, May 9, 2005	2.85	2.95	2.85	2.90
2464	NASDAQ	FLL	Fri, May 6, 2005	2.85	2.90	2.65	2.88
2463	NASDAQ	FLL	Thu, May 5, 2005	3.00	3.15	2.83	3.00
2462	NASDAQ	FLL	Wed, May 4, 2005	3.10	3.10	3.00	3.00
2461	NASDAQ	FLL	Tue, May 3, 2005	3.25	3.25	3.25	3.25
2460	NASDAQ	FLL	Mon, May 2, 2005	3.15	3.15	3.15	3.15
2459	NASDAQ	FLL	Fri, Apr 29, 2005	3.10	3.25	3.10	3.18
2458	NASDAQ	FLL	Thu, Apr 28, 2005	3.50	3.50	3.20	3.25
2457	NASDAQ	FLL	Wed, Apr 27, 2005	3.45	3.50	3.35	3.50
2456	NASDAQ	FLL	Tue, Apr 26, 2005	3.52	3.52	3.30	3.50
2455	NASDAQ	FLL	Mon, Apr 25, 2005	3.45	3.75	3.35	3.52
2454	NASDAQ	FLL	Fri, Apr 22, 2005	3.50	3.53	3.40	3.50
2453	NASDAQ	FLL	Thu, Apr 21, 2005	2.85	3.60	2.85	3.50
2452	NASDAQ	FLL	Wed, Apr 20, 2005	2.83	3.10	2.72	3.00
2451	NASDAQ	FLL	Tue, Apr 19, 2005	3.15	3.30	2.63	2.80
2450	NASDAQ	FLL	Mon, Apr 18, 2005	3.35	3.50	3.15	3.15
2449	NASDAQ	FLL	Fri, Apr 15, 2005	3.60	3.60	3.50	3.50
2448	NASDAQ	FLL	Thu, Apr 14, 2005	3.50	3.70	3.25	3.70
2447	NASDAQ	FLL	Wed, Apr 13, 2005	3.55	3.75	3.35	3.65
2446	NASDAQ	FLL	Tue, Apr 12, 2005	3.42	3.70	3.11	3.60
2445	NASDAQ	FLL	Mon, Apr 11, 2005	3.67	3.70	3.45	3.50
2444	NASDAQ	FLL	Fri, Apr 8, 2005	3.70	3.75	3.60	3.75
2443	NASDAQ	FLL	Thu, Apr 7, 2005	3.85	3.85	3.70	3.70
2442	NASDAQ	FLL	Wed, Apr 6, 2005	3.60	3.75	3.60	3.70
2441	NASDAQ	FLL	Tue, Apr 5, 2005	3.50	3.70	3.45	3.70
2440	NASDAQ	FLL	Mon, Apr 4, 2005	3.85	3.85	3.65	3.65
2439	NASDAQ	FLL	Fri, Apr 1, 2005	3.80	3.90	3.80	3.85
2438	NASDAQ	FLL	Thu, Mar 31, 2005	3.85	3.85	3.80	3.85
2437	NASDAQ	FLL	Wed, Mar 30, 2005	3.80	3.85	3.77	3.85
2436	NASDAQ	FLL	Tue, Mar 29, 2005	3.87	3.88	3.80	3.80
2435	NASDAQ	FLL	Mon, Mar 28, 2005	3.86	3.90	3.85	3.88
2434	NASDAQ	FLL	Thu, Mar 24, 2005	4.00	4.05	3.85	3.88
2433	NASDAQ	FLL	Wed, Mar 23, 2005	4.00	4.25	3.97	4.00
2432	NASDAQ	FLL	Tue, Mar 22, 2005	4.00	4.04	3.97	4.01
2431	NASDAQ	FLL	Mon, Mar 21, 2005	4.12	4.12	3.95	3.97
2430	NASDAQ	FLL	Fri, Mar 18, 2005	3.83	4.20	3.75	4.15
2429	NASDAQ	FLL	Thu, Mar 17, 2005	3.80	3.80	3.65	3.80
2428	NASDAQ	FLL	Wed, Mar 16, 2005	3.70	3.75	3.50	3.75
2427	NASDAQ	FLL	Tue, Mar 15, 2005	3.89	3.89	3.60	3.75
2426	NASDAQ	FLL	Mon, Mar 14, 2005	3.70	3.95	3.58	3.85
2425	NASDAQ	FLL	Fri, Mar 11, 2005	3.29	4.10	3.29	3.75
2424	NASDAQ	FLL	Thu, Mar 10, 2005	3.02	3.29	3.00	3.25
2423	NASDAQ	FLL	Wed, Mar 9, 2005	2.75	3.20	2.75	3.00
2422	NASDAQ	FLL	Tue, Mar 8, 2005	2.80	2.90	2.70	2.80
2421	NASDAQ	FLL	Mon, Mar 7, 2005	2.94	2.95	2.65	2.81
2420	NASDAQ	FLL	Fri, Mar 4, 2005	2.70	2.80	2.60	2.80
2419	NASDAQ	FLL	Thu, Mar 3, 2005	2.95	2.95	2.60	2.80
2418	NASDAQ	FLL	Wed, Mar 2, 2005	2.90	2.95	2.70	2.90
2417	NASDAQ	FLL	Tue, Mar 1, 2005	3.00	3.02	2.70	2.90
2416	NASDAQ	FLL	Mon, Feb 28, 2005	2.65	3.20	2.40	2.90
2415	NASDAQ	FLL	Fri, Feb 25, 2005	2.24	2.60	1.99	2.57
2414	NASDAQ	FLL	Thu, Feb 24, 2005	2.60	2.75	2.09	2.24
2413	NASDAQ	FLL	Wed, Feb 23, 2005	1.99	2.60	1.99	2.60
2412	NASDAQ	FLL	Tue, Feb 22, 2005	1.85	1.99	1.75	1.98
2411	NASDAQ	FLL	Fri, Feb 18, 2005	1.67	2.08	1.60	1.93
2410	NASDAQ	FLL	Thu, Feb 17, 2005	1.57	1.70	1.55	1.68
2409	NASDAQ	FLL	Wed, Feb 16, 2005	1.86	1.90	1.55	1.60
2408	NASDAQ	FLL	Tue, Feb 15, 2005	0.90	2.05	0.90	1.79
2407	NASDAQ	FLL	Mon, Feb 14, 2005	0.90	0.91	0.89	0.90
2406	NASDAQ	FLL	Fri, Feb 11, 2005	0.89	0.91	0.89	0.89
2405	NASDAQ	FLL	Wed, Feb 9, 2005	0.88	0.90	0.88	0.90
2404	NASDAQ	FLL	Tue, Feb 8, 2005	0.80	0.92	0.80	0.90
2403	NASDAQ	FLL	Mon, Feb 7, 2005	0.80	0.80	0.80	0.80
2402	NASDAQ	FLL	Fri, Feb 4, 2005	0.75	0.80	0.73	0.75
2401	NASDAQ	FLL	Thu, Feb 3, 2005	0.70	0.73	0.70	0.70
2400	NASDAQ	FLL	Wed, Feb 2, 2005	0.70	0.75	0.63	0.70
2399	NASDAQ	FLL	Tue, Feb 1, 2005	0.59	0.80	0.59	0.80
2398	NASDAQ	FLL	Mon, Jan 31, 2005	0.65	0.65	0.50	0.57
2397	NASDAQ	FLL	Fri, Jan 28, 2005	0.66	0.66	0.66	0.66
2396	NASDAQ	FLL	Thu, Jan 27, 2005	0.66	0.66	0.66	0.66
2395	NASDAQ	FLL	Tue, Jan 25, 2005	0.60	0.60	0.60	0.60
2394	NASDAQ	FLL	Mon, Jan 24, 2005	0.65	0.65	0.65	0.65
2393	NASDAQ	FLL	Fri, Jan 21, 2005	0.65	0.65	0.65	0.65
2392	NASDAQ	FLL	Thu, Jan 20, 2005	0.69	0.69	0.65	0.65
2391	NASDAQ	FLL	Tue, Jan 18, 2005	0.65	0.74	0.64	0.74
2390	NASDAQ	FLL	Mon, Jan 10, 2005	0.62	0.65	0.62	0.65
2389	NASDAQ	FLL	Fri, Jan 7, 2005	0.65	0.65	0.61	0.61
2388	NASDAQ	FLL	Wed, Jan 5, 2005	0.65	0.65	0.65	0.65
2387	NASDAQ	FLL	Tue, Jan 4, 2005	0.62	0.62	0.62	0.62
2386	NASDAQ	FLL	Fri, Dec 31, 2004	0.60	0.60	0.60	0.60
2385	NASDAQ	FLL	Thu, Dec 30, 2004	0.65	0.65	0.58	0.60
2384	NASDAQ	FLL	Wed, Dec 29, 2004	0.65	0.70	0.59	0.65
2383	NASDAQ	FLL	Tue, Dec 28, 2004	0.85	0.85	0.61	0.65
2382	NASDAQ	FLL	Mon, Dec 27, 2004	0.80	0.80	0.75	0.75
2381	NASDAQ	FLL	Thu, Dec 23, 2004	0.75	0.80	0.75	0.80
2380	NASDAQ	FLL	Wed, Dec 22, 2004	0.79	0.80	0.75	0.80
2379	NASDAQ	FLL	Mon, Dec 20, 2004	0.72	0.72	0.72	0.72
2378	NASDAQ	FLL	Fri, Dec 17, 2004	0.72	0.72	0.72	0.72
2377	NASDAQ	FLL	Tue, Dec 14, 2004	0.70	0.70	0.70	0.70
2376	NASDAQ	FLL	Fri, Dec 3, 2004	0.80	0.80	0.80	0.80
2375	NASDAQ	FLL	Wed, Dec 1, 2004	0.67	0.67	0.67	0.67
2374	NASDAQ	FLL	Tue, Nov 30, 2004	0.80	0.80	0.80	0.80
2373	NASDAQ	FLL	Mon, Nov 29, 2004	0.67	0.80	0.67	0.80
2372	NASDAQ	FLL	Wed, Nov 24, 2004	0.85	0.85	0.85	0.85
2371	NASDAQ	FLL	Tue, Nov 23, 2004	0.66	0.67	0.66	0.67
2370	NASDAQ	FLL	Mon, Nov 22, 2004	0.71	0.75	0.68	0.70
2369	NASDAQ	FLL	Thu, Nov 18, 2004	0.71	0.91	0.71	0.91
2368	NASDAQ	FLL	Thu, Nov 11, 2004	0.92	0.92	0.89	0.92
2367	NASDAQ	FLL	Wed, Nov 10, 2004	0.71	0.71	0.71	0.71
2366	NASDAQ	FLL	Tue, Nov 9, 2004	0.75	0.75	0.75	0.75
2365	NASDAQ	FLL	Thu, Nov 4, 2004	0.75	0.75	0.75	0.75
2364	NASDAQ	FLL	Wed, Nov 3, 2004	0.75	0.75	0.75	0.75
2363	NASDAQ	FLL	Tue, Nov 2, 2004	0.75	0.75	0.75	0.75
2362	NASDAQ	FLL	Mon, Nov 1, 2004	0.70	0.70	0.70	0.70
2361	NASDAQ	FLL	Tue, Oct 26, 2004	0.70	0.70	0.70	0.70
2360	NASDAQ	FLL	Thu, Oct 21, 2004	0.85	0.85	0.85	0.85
2359	NASDAQ	FLL	Mon, Oct 18, 2004	0.65	0.65	0.65	0.65
2358	NASDAQ	FLL	Tue, Oct 12, 2004	0.56	0.70	0.56	0.70
2357	NASDAQ	FLL	Mon, Oct 11, 2004	0.68	0.68	0.68	0.68
2356	NASDAQ	FLL	Tue, Oct 5, 2004	0.68	0.75	0.68	0.75
2355	NASDAQ	FLL	Mon, Sep 27, 2004	0.70	0.70	0.70	0.70
2354	NASDAQ	FLL	Fri, Sep 17, 2004	0.85	0.85	0.85	0.85
2353	NASDAQ	FLL	Thu, Sep 16, 2004	0.70	0.75	0.70	0.70
2352	NASDAQ	FLL	Wed, Sep 15, 2004	0.85	0.85	0.70	0.70
2351	NASDAQ	FLL	Fri, Sep 10, 2004	0.70	0.70	0.70	0.70
2350	NASDAQ	FLL	Mon, Aug 23, 2004	0.70	0.70	0.70	0.70
2349	NASDAQ	FLL	Tue, Aug 10, 2004	0.70	0.85	0.70	0.85
2348	NASDAQ	FLL	Mon, Aug 2, 2004	0.85	0.85	0.85	0.85
2347	NASDAQ	FLL	Fri, Jul 30, 2004	0.83	1.10	0.75	0.77
2346	NASDAQ	FLL	Tue, Jul 27, 2004	0.70	0.70	0.70	0.70
2345	NASDAQ	FLL	Thu, Jul 22, 2004	0.75	0.75	0.75	0.75
2344	NASDAQ	FLL	Wed, Jul 21, 2004	0.75	0.75	0.75	0.75
2343	NASDAQ	FLL	Tue, Jul 20, 2004	0.77	0.77	0.70	0.75
2342	NASDAQ	FLL	Thu, Jul 15, 2004	0.77	0.78	0.77	0.78
2341	NASDAQ	FLL	Wed, Jul 14, 2004	0.77	0.78	0.77	0.78
2340	NASDAQ	FLL	Fri, Jul 9, 2004	0.80	0.81	0.80	0.81
2339	NASDAQ	FLL	Thu, Jul 8, 2004	0.77	0.78	0.77	0.77
2338	NASDAQ	FLL	Tue, Jul 6, 2004	0.77	0.78	0.77	0.77
2337	NASDAQ	FLL	Wed, Jun 30, 2004	0.78	0.78	0.78	0.78
2336	NASDAQ	FLL	Mon, Jun 28, 2004	0.80	0.80	0.80	0.80
2335	NASDAQ	FLL	Wed, Jun 23, 2004	0.79	0.80	0.79	0.80
2334	NASDAQ	FLL	Tue, Jun 22, 2004	0.80	0.80	0.78	0.78
2333	NASDAQ	FLL	Mon, Jun 21, 2004	0.81	0.81	0.81	0.81
2332	NASDAQ	FLL	Fri, Jun 18, 2004	0.78	0.78	0.78	0.78
2331	NASDAQ	FLL	Mon, Jun 14, 2004	0.77	0.78	0.77	0.78
2330	NASDAQ	FLL	Thu, Jun 10, 2004	0.77	0.77	0.77	0.77
2329	NASDAQ	FLL	Fri, Jun 4, 2004	0.83	0.83	0.83	0.83
2328	NASDAQ	FLL	Wed, Jun 2, 2004	0.77	0.77	0.77	0.77
2327	NASDAQ	FLL	Tue, Jun 1, 2004	0.80	0.80	0.77	0.80
2326	NASDAQ	FLL	Thu, May 27, 2004	0.77	0.77	0.77	0.77
2325	NASDAQ	FLL	Wed, May 19, 2004	0.76	0.80	0.76	0.80
2324	NASDAQ	FLL	Mon, May 17, 2004	0.75	0.75	0.75	0.75
2323	NASDAQ	FLL	Fri, May 14, 2004	0.85	0.85	0.85	0.85
2322	NASDAQ	FLL	Wed, May 12, 2004	0.80	0.80	0.76	0.78
2321	NASDAQ	FLL	Tue, May 11, 2004	0.80	0.80	0.80	0.80
2320	NASDAQ	FLL	Mon, May 10, 2004	0.80	0.85	0.77	0.80
2319	NASDAQ	FLL	Wed, May 5, 2004	0.86	0.86	0.80	0.80
2318	NASDAQ	FLL	Tue, May 4, 2004	0.87	0.87	0.87	0.87
2317	NASDAQ	FLL	Thu, Apr 29, 2004	0.82	0.82	0.82	0.82
2316	NASDAQ	FLL	Wed, Apr 28, 2004	0.82	0.82	0.82	0.82
2315	NASDAQ	FLL	Tue, Apr 27, 2004	0.85	0.87	0.83	0.83
2314	NASDAQ	FLL	Mon, Apr 26, 2004	0.97	0.97	0.87	0.87
2313	NASDAQ	FLL	Fri, Apr 23, 2004	0.84	0.90	0.84	0.90
2312	NASDAQ	FLL	Thu, Apr 22, 2004	0.82	0.84	0.82	0.84
2311	NASDAQ	FLL	Wed, Apr 21, 2004	0.80	0.85	0.80	0.85
2310	NASDAQ	FLL	Tue, Apr 20, 2004	0.83	0.85	0.83	0.85
2309	NASDAQ	FLL	Fri, Apr 16, 2004	0.80	0.82	0.80	0.82
2308	NASDAQ	FLL	Thu, Apr 15, 2004	0.80	0.80	0.79	0.79
2307	NASDAQ	FLL	Mon, Apr 12, 2004	0.79	0.85	0.79	0.79
2306	NASDAQ	FLL	Thu, Apr 8, 2004	0.77	0.84	0.77	0.84
2305	NASDAQ	FLL	Wed, Apr 7, 2004	0.85	0.85	0.84	0.84
2304	NASDAQ	FLL	Mon, Apr 5, 2004	0.77	0.77	0.77	0.77
2303	NASDAQ	FLL	Fri, Apr 2, 2004	0.80	0.80	0.80	0.80
2302	NASDAQ	FLL	Thu, Mar 25, 2004	0.83	0.83	0.83	0.83
2301	NASDAQ	FLL	Wed, Mar 24, 2004	0.86	0.86	0.86	0.86
2300	NASDAQ	FLL	Mon, Mar 22, 2004	0.90	0.90	0.85	0.85
2299	NASDAQ	FLL	Thu, Mar 18, 2004	0.85	0.85	0.85	0.85
2298	NASDAQ	FLL	Wed, Mar 17, 2004	0.83	0.85	0.83	0.85
2297	NASDAQ	FLL	Tue, Mar 16, 2004	1.00	1.00	0.84	0.85
2296	NASDAQ	FLL	Fri, Mar 12, 2004	0.80	0.80	0.80	0.80
2295	NASDAQ	FLL	Wed, Mar 10, 2004	0.81	0.81	0.81	0.81
2294	NASDAQ	FLL	Tue, Mar 9, 2004	0.84	0.84	0.84	0.84
2293	NASDAQ	FLL	Mon, Mar 8, 2004	0.84	0.84	0.80	0.80
2292	NASDAQ	FLL	Fri, Mar 5, 2004	0.80	0.80	0.80	0.80
2291	NASDAQ	FLL	Thu, Mar 4, 2004	0.80	0.80	0.72	0.75
2290	NASDAQ	FLL	Wed, Mar 3, 2004	0.79	0.85	0.79	0.80
2289	NASDAQ	FLL	Tue, Mar 2, 2004	0.79	0.79	0.79	0.79
2288	NASDAQ	FLL	Mon, Mar 1, 2004	0.80	0.80	0.80	0.80
2287	NASDAQ	FLL	Wed, Feb 25, 2004	0.76	0.76	0.76	0.76
2286	NASDAQ	FLL	Mon, Feb 23, 2004	0.76	0.76	0.76	0.76
2285	NASDAQ	FLL	Thu, Feb 19, 2004	0.77	0.77	0.77	0.77
2284	NASDAQ	FLL	Wed, Feb 18, 2004	0.83	0.92	0.77	0.77
2283	NASDAQ	FLL	Tue, Feb 17, 2004	0.77	0.77	0.77	0.77
2282	NASDAQ	FLL	Thu, Feb 12, 2004	0.83	0.83	0.83	0.83
2281	NASDAQ	FLL	Wed, Feb 11, 2004	0.81	0.83	0.81	0.82
2280	NASDAQ	FLL	Tue, Feb 10, 2004	0.76	0.79	0.76	0.79
2279	NASDAQ	FLL	Fri, Feb 6, 2004	0.76	0.76	0.76	0.76
2278	NASDAQ	FLL	Thu, Feb 5, 2004	0.81	0.81	0.81	0.81
2277	NASDAQ	FLL	Wed, Feb 4, 2004	0.76	0.76	0.76	0.76
2276	NASDAQ	FLL	Mon, Feb 2, 2004	0.76	0.81	0.76	0.81
2275	NASDAQ	FLL	Tue, Jan 27, 2004	0.75	0.75	0.75	0.75
2274	NASDAQ	FLL	Mon, Jan 26, 2004	0.75	0.75	0.75	0.75
2273	NASDAQ	FLL	Fri, Jan 23, 2004	0.74	0.74	0.71	0.71
2272	NASDAQ	FLL	Wed, Jan 21, 2004	0.73	0.73	0.73	0.73
2271	NASDAQ	FLL	Tue, Jan 20, 2004	0.70	0.75	0.70	0.74
2270	NASDAQ	FLL	Fri, Jan 16, 2004	0.66	0.68	0.66	0.68
2269	NASDAQ	FLL	Thu, Jan 15, 2004	0.72	0.72	0.62	0.66
2268	NASDAQ	FLL	Mon, Jan 12, 2004	0.72	0.72	0.72	0.72
2267	NASDAQ	FLL	Thu, Jan 8, 2004	0.72	0.72	0.72	0.72
2266	NASDAQ	FLL	Tue, Jan 6, 2004	0.72	0.72	0.72	0.72
2265	NASDAQ	FLL	Mon, Jan 5, 2004	0.68	0.73	0.68	0.72
2264	NASDAQ	FLL	Wed, Dec 31, 2003	0.68	0.70	0.68	0.70
2263	NASDAQ	FLL	Tue, Dec 30, 2003	0.68	0.68	0.68	0.68
2262	NASDAQ	FLL	Mon, Dec 29, 2003	0.68	0.69	0.68	0.69
2261	NASDAQ	FLL	Wed, Dec 24, 2003	0.70	0.76	0.69	0.76
2260	NASDAQ	FLL	Tue, Dec 23, 2003	0.66	0.69	0.66	0.69
2259	NASDAQ	FLL	Mon, Dec 22, 2003	0.71	0.75	0.70	0.75
2258	NASDAQ	FLL	Thu, Dec 18, 2003	0.75	0.75	0.71	0.71
2257	NASDAQ	FLL	Tue, Dec 16, 2003	0.83	0.83	0.70	0.75
2256	NASDAQ	FLL	Mon, Dec 15, 2003	0.80	0.85	0.80	0.82
2255	NASDAQ	FLL	Thu, Dec 11, 2003	0.77	0.77	0.77	0.77
2254	NASDAQ	FLL	Wed, Dec 10, 2003	0.69	0.84	0.69	0.84
2253	NASDAQ	FLL	Tue, Dec 9, 2003	0.65	0.65	0.65	0.65
2252	NASDAQ	FLL	Thu, Dec 4, 2003	0.65	0.65	0.65	0.65
2251	NASDAQ	FLL	Wed, Dec 3, 2003	0.65	0.65	0.65	0.65
2250	NASDAQ	FLL	Tue, Dec 2, 2003	0.70	0.70	0.70	0.70
2249	NASDAQ	FLL	Mon, Dec 1, 2003	0.71	0.71	0.71	0.71
2248	NASDAQ	FLL	Fri, Nov 28, 2003	0.75	0.75	0.75	0.75
2247	NASDAQ	FLL	Wed, Nov 26, 2003	0.71	0.71	0.71	0.71
2246	NASDAQ	FLL	Tue, Nov 25, 2003	0.73	0.76	0.71	0.76
2245	NASDAQ	FLL	Mon, Nov 24, 2003	0.68	0.75	0.68	0.71
2244	NASDAQ	FLL	Wed, Nov 19, 2003	0.61	0.61	0.61	0.61
2243	NASDAQ	FLL	Fri, Nov 14, 2003	0.70	0.70	0.70	0.70
2242	NASDAQ	FLL	Wed, Nov 12, 2003	0.70	0.70	0.70	0.70
2241	NASDAQ	FLL	Mon, Nov 10, 2003	0.65	0.65	0.65	0.65
2240	NASDAQ	FLL	Fri, Nov 7, 2003	0.65	0.65	0.61	0.65
2239	NASDAQ	FLL	Tue, Nov 4, 2003	0.52	0.55	0.52	0.55
2238	NASDAQ	FLL	Mon, Nov 3, 2003	0.52	0.52	0.52	0.52
2237	NASDAQ	FLL	Fri, Oct 31, 2003	0.55	0.55	0.55	0.55
2236	NASDAQ	FLL	Thu, Oct 30, 2003	0.53	0.53	0.50	0.51
2235	NASDAQ	FLL	Wed, Oct 29, 2003	0.60	0.60	0.47	0.54
2234	NASDAQ	FLL	Tue, Oct 28, 2003	0.65	0.65	0.60	0.60
2233	NASDAQ	FLL	Mon, Oct 27, 2003	0.69	0.69	0.69	0.69
2232	NASDAQ	FLL	Thu, Oct 23, 2003	0.62	0.65	0.60	0.65
2231	NASDAQ	FLL	Mon, Oct 20, 2003	0.70	0.70	0.70	0.70
2230	NASDAQ	FLL	Fri, Oct 17, 2003	0.75	0.75	0.67	0.70
2229	NASDAQ	FLL	Thu, Oct 16, 2003	0.90	0.90	0.80	0.80
2228	NASDAQ	FLL	Wed, Oct 15, 2003	1.01	1.02	0.85	0.90
2227	NASDAQ	FLL	Tue, Oct 14, 2003	1.24	1.25	1.22	1.25
2226	NASDAQ	FLL	Fri, Oct 10, 2003	1.24	1.25	1.24	1.24
2225	NASDAQ	FLL	Thu, Oct 9, 2003	1.24	1.25	1.24	1.24
2224	NASDAQ	FLL	Tue, Oct 7, 2003	1.22	1.30	1.22	1.30
2223	NASDAQ	FLL	Fri, Oct 3, 2003	1.30	1.30	1.26	1.26
2222	NASDAQ	FLL	Thu, Oct 2, 2003	1.25	1.25	1.22	1.25
2221	NASDAQ	FLL	Wed, Oct 1, 2003	1.30	1.30	1.27	1.27
2220	NASDAQ	FLL	Mon, Sep 29, 2003	1.24	1.25	1.24	1.25
2219	NASDAQ	FLL	Fri, Sep 26, 2003	1.21	1.21	1.21	1.21
2218	NASDAQ	FLL	Thu, Sep 25, 2003	1.25	1.25	1.21	1.21
2217	NASDAQ	FLL	Wed, Sep 24, 2003	1.25	1.30	1.25	1.30
2216	NASDAQ	FLL	Tue, Sep 23, 2003	1.20	1.23	1.20	1.23
2215	NASDAQ	FLL	Mon, Sep 22, 2003	1.17	1.19	1.17	1.19
2214	NASDAQ	FLL	Fri, Sep 19, 2003	1.16	1.18	1.16	1.18
2213	NASDAQ	FLL	Thu, Sep 18, 2003	1.17	1.17	1.16	1.16
2212	NASDAQ	FLL	Wed, Sep 17, 2003	1.16	1.17	1.16	1.17
2211	NASDAQ	FLL	Tue, Sep 16, 2003	1.16	1.17	1.16	1.17
2210	NASDAQ	FLL	Fri, Sep 12, 2003	1.16	1.16	1.15	1.15
2209	NASDAQ	FLL	Thu, Sep 11, 2003	1.15	1.16	1.15	1.16
2208	NASDAQ	FLL	Wed, Sep 10, 2003	1.16	1.16	1.14	1.15
2207	NASDAQ	FLL	Tue, Sep 9, 2003	1.14	1.16	1.14	1.16
2206	NASDAQ	FLL	Mon, Sep 8, 2003	1.14	1.17	1.14	1.14
2205	NASDAQ	FLL	Fri, Sep 5, 2003	1.17	1.17	1.15	1.15
2204	NASDAQ	FLL	Thu, Sep 4, 2003	1.14	1.15	1.14	1.15
2203	NASDAQ	FLL	Fri, Aug 29, 2003	1.14	1.14	1.14	1.14
2202	NASDAQ	FLL	Thu, Aug 28, 2003	1.14	1.15	1.14	1.15
2201	NASDAQ	FLL	Wed, Aug 27, 2003	1.15	1.15	1.14	1.14
2200	NASDAQ	FLL	Tue, Aug 26, 2003	1.15	1.15	1.14	1.14
2199	NASDAQ	FLL	Mon, Aug 25, 2003	1.17	1.17	1.14	1.14
2198	NASDAQ	FLL	Wed, Aug 20, 2003	1.13	1.13	1.13	1.13
2197	NASDAQ	FLL	Tue, Aug 19, 2003	1.17	1.17	1.13	1.13
2196	NASDAQ	FLL	Fri, Aug 15, 2003	1.15	1.16	1.15	1.15
2195	NASDAQ	FLL	Thu, Aug 14, 2003	1.15	1.15	1.15	1.15
2194	NASDAQ	FLL	Wed, Aug 13, 2003	1.10	1.10	1.10	1.10
2193	NASDAQ	FLL	Mon, Aug 11, 2003	1.10	1.11	1.10	1.10
2192	NASDAQ	FLL	Thu, Aug 7, 2003	1.10	1.18	1.10	1.18
2191	NASDAQ	FLL	Wed, Aug 6, 2003	1.15	1.15	1.10	1.10
2190	NASDAQ	FLL	Tue, Aug 5, 2003	1.18	1.18	1.15	1.15
2189	NASDAQ	FLL	Mon, Aug 4, 2003	1.13	1.18	1.10	1.18
2188	NASDAQ	FLL	Fri, Aug 1, 2003	1.18	1.18	1.10	1.10
2187	NASDAQ	FLL	Thu, Jul 31, 2003	0.90	1.30	0.90	1.18
2186	NASDAQ	FLL	Wed, Jul 30, 2003	0.71	0.80	0.71	0.80
2185	NASDAQ	FLL	Tue, Jul 29, 2003	0.72	0.72	0.72	0.72
2184	NASDAQ	FLL	Mon, Jul 28, 2003	0.75	0.75	0.63	0.75
2183	NASDAQ	FLL	Thu, Jul 24, 2003	0.78	0.80	0.75	0.75
2182	NASDAQ	FLL	Tue, Jul 22, 2003	0.78	0.78	0.78	0.78
2181	NASDAQ	FLL	Mon, Jul 21, 2003	0.78	0.78	0.78	0.78
2180	NASDAQ	FLL	Fri, Jul 18, 2003	0.75	0.82	0.75	0.80
2179	NASDAQ	FLL	Mon, Jul 14, 2003	0.76	0.76	0.76	0.76
2178	NASDAQ	FLL	Wed, Jul 9, 2003	0.85	0.85	0.85	0.85
2177	NASDAQ	FLL	Wed, Jul 2, 2003	0.85	0.85	0.85	0.85
2176	NASDAQ	FLL	Tue, Jul 1, 2003	0.71	0.71	0.71	0.71
2175	NASDAQ	FLL	Mon, Jun 30, 2003	0.71	0.75	0.71	0.75
2174	NASDAQ	FLL	Fri, Jun 27, 2003	0.73	0.73	0.71	0.71
2173	NASDAQ	FLL	Thu, Jun 26, 2003	0.98	0.98	0.98	0.98
2172	NASDAQ	FLL	Wed, Jun 25, 2003	1.05	1.05	0.75	1.01
2171	NASDAQ	FLL	Tue, Jun 24, 2003	1.10	1.10	1.10	1.10
2170	NASDAQ	FLL	Mon, Jun 23, 2003	1.10	1.10	1.10	1.10
2169	NASDAQ	FLL	Fri, Jun 20, 2003	1.05	1.30	1.00	1.11
2168	NASDAQ	FLL	Thu, Jun 19, 2003	0.75	0.82	0.75	0.82
2167	NASDAQ	FLL	Wed, Jun 18, 2003	0.67	0.75	0.67	0.75
2166	NASDAQ	FLL	Tue, Jun 17, 2003	0.66	0.75	0.66	0.71
2165	NASDAQ	FLL	Mon, Jun 16, 2003	0.65	0.70	0.64	0.70
2164	NASDAQ	FLL	Fri, Jun 13, 2003	0.52	0.54	0.52	0.54
2163	NASDAQ	FLL	Wed, Jun 11, 2003	0.56	0.56	0.56	0.56
2162	NASDAQ	FLL	Tue, Jun 10, 2003	0.53	0.53	0.53	0.53
2161	NASDAQ	FLL	Mon, Jun 9, 2003	0.65	0.65	0.55	0.55
2160	NASDAQ	FLL	Fri, Jun 6, 2003	0.67	0.67	0.67	0.67
2159	NASDAQ	FLL	Tue, May 27, 2003	0.67	0.67	0.67	0.67
2158	NASDAQ	FLL	Fri, May 23, 2003	0.54	0.55	0.52	0.55
2157	NASDAQ	FLL	Wed, May 21, 2003	0.65	0.70	0.57	0.57
2156	NASDAQ	FLL	Tue, May 20, 2003	0.52	0.73	0.52	0.70
2155	NASDAQ	FLL	Mon, May 19, 2003	0.54	0.55	0.51	0.53
2154	NASDAQ	FLL	Fri, May 16, 2003	0.60	0.60	0.60	0.60
2153	NASDAQ	FLL	Thu, May 15, 2003	0.51	0.68	0.51	0.68
2152	NASDAQ	FLL	Tue, May 13, 2003	0.56	0.58	0.55	0.58
2151	NASDAQ	FLL	Mon, May 12, 2003	0.57	0.57	0.56	0.56
2150	NASDAQ	FLL	Mon, May 5, 2003	0.57	0.63	0.57	0.63
2149	NASDAQ	FLL	Fri, May 2, 2003	0.60	0.60	0.60	0.60
2148	NASDAQ	FLL	Wed, Apr 30, 2003	0.68	0.68	0.68	0.68
2147	NASDAQ	FLL	Tue, Apr 29, 2003	0.71	0.71	0.65	0.65
2146	NASDAQ	FLL	Mon, Apr 28, 2003	0.70	0.70	0.70	0.70
2145	NASDAQ	FLL	Fri, Apr 25, 2003	0.56	0.68	0.56	0.68
2144	NASDAQ	FLL	Tue, Apr 22, 2003	0.56	0.56	0.56	0.56
2143	NASDAQ	FLL	Wed, Apr 16, 2003	0.56	0.56	0.56	0.56
2142	NASDAQ	FLL	Wed, Apr 9, 2003	0.65	0.75	0.65	0.75
2141	NASDAQ	FLL	Tue, Apr 8, 2003	0.60	0.60	0.60	0.60
2140	NASDAQ	FLL	Mon, Apr 7, 2003	0.45	0.55	0.45	0.55
2139	NASDAQ	FLL	Fri, Apr 4, 2003	0.45	0.45	0.45	0.45
2138	NASDAQ	FLL	Thu, Apr 3, 2003	0.51	0.51	0.45	0.45
2137	NASDAQ	FLL	Fri, Mar 28, 2003	0.47	0.47	0.47	0.47
2136	NASDAQ	FLL	Thu, Mar 27, 2003	0.47	0.47	0.43	0.45
2135	NASDAQ	FLL	Wed, Mar 26, 2003	0.51	0.51	0.45	0.45
2134	NASDAQ	FLL	Tue, Mar 25, 2003	0.34	0.47	0.34	0.47
2133	NASDAQ	FLL	Thu, Mar 20, 2003	0.45	0.45	0.45	0.45
2132	NASDAQ	FLL	Tue, Mar 11, 2003	0.46	0.46	0.46	0.46
2131	NASDAQ	FLL	Fri, Mar 7, 2003	0.51	0.51	0.51	0.51
2130	NASDAQ	FLL	Wed, Mar 5, 2003	0.46	0.46	0.46	0.46
2129	NASDAQ	FLL	Fri, Feb 28, 2003	0.51	0.51	0.51	0.51
2128	NASDAQ	FLL	Wed, Feb 26, 2003	0.43	0.45	0.38	0.38
2127	NASDAQ	FLL	Mon, Feb 24, 2003	0.33	0.40	0.33	0.40
2126	NASDAQ	FLL	Wed, Feb 19, 2003	0.33	0.35	0.33	0.35
2125	NASDAQ	FLL	Fri, Feb 14, 2003	0.33	0.35	0.33	0.35
2124	NASDAQ	FLL	Wed, Feb 12, 2003	0.40	0.40	0.40	0.40
2123	NASDAQ	FLL	Tue, Feb 11, 2003	0.34	0.34	0.34	0.34
2122	NASDAQ	FLL	Wed, Feb 5, 2003	0.37	0.37	0.36	0.36
2121	NASDAQ	FLL	Tue, Feb 4, 2003	0.41	0.43	0.38	0.40
2120	NASDAQ	FLL	Fri, Jan 31, 2003	0.41	0.41	0.41	0.41
2119	NASDAQ	FLL	Thu, Jan 30, 2003	0.43	0.43	0.41	0.41
2118	NASDAQ	FLL	Wed, Jan 29, 2003	0.41	0.41	0.41	0.41
2117	NASDAQ	FLL	Tue, Jan 28, 2003	0.41	0.41	0.41	0.41
2116	NASDAQ	FLL	Tue, Jan 21, 2003	0.50	0.50	0.41	0.41
2115	NASDAQ	FLL	Tue, Jan 14, 2003	0.43	0.43	0.43	0.43
2114	NASDAQ	FLL	Mon, Jan 13, 2003	0.50	0.50	0.45	0.45
2113	NASDAQ	FLL	Fri, Jan 10, 2003	0.43	0.43	0.43	0.43
2112	NASDAQ	FLL	Wed, Jan 8, 2003	0.43	0.43	0.43	0.43
2111	NASDAQ	FLL	Thu, Jan 2, 2003	0.50	0.50	0.50	0.50
2110	NASDAQ	FLL	Tue, Dec 31, 2002	0.42	0.51	0.42	0.51
2109	NASDAQ	FLL	Mon, Dec 30, 2002	0.43	0.43	0.42	0.42
2108	NASDAQ	FLL	Fri, Dec 27, 2002	0.51	0.51	0.43	0.43
2107	NASDAQ	FLL	Thu, Dec 26, 2002	0.45	0.45	0.45	0.45
2106	NASDAQ	FLL	Mon, Dec 23, 2002	0.45	0.45	0.45	0.45
2105	NASDAQ	FLL	Fri, Dec 20, 2002	0.52	0.53	0.51	0.51
2104	NASDAQ	FLL	Thu, Dec 19, 2002	0.53	0.53	0.53	0.53
2103	NASDAQ	FLL	Wed, Dec 18, 2002	0.55	0.57	0.53	0.55
2102	NASDAQ	FLL	Tue, Dec 17, 2002	0.53	0.55	0.53	0.53
2101	NASDAQ	FLL	Fri, Dec 13, 2002	0.60	0.60	0.53	0.53
2100	NASDAQ	FLL	Thu, Dec 12, 2002	0.53	0.60	0.53	0.58
2099	NASDAQ	FLL	Wed, Dec 11, 2002	0.53	0.53	0.53	0.53
2098	NASDAQ	FLL	Tue, Dec 10, 2002	0.60	0.60	0.53	0.53
2097	NASDAQ	FLL	Mon, Dec 9, 2002	0.53	0.53	0.53	0.53
2096	NASDAQ	FLL	Fri, Dec 6, 2002	0.53	0.53	0.53	0.53
2095	NASDAQ	FLL	Thu, Dec 5, 2002	0.53	0.53	0.53	0.53
2094	NASDAQ	FLL	Tue, Dec 3, 2002	0.53	0.55	0.53	0.55
2093	NASDAQ	FLL	Mon, Dec 2, 2002	0.55	0.55	0.55	0.55
2092	NASDAQ	FLL	Wed, Nov 27, 2002	0.63	0.70	0.63	0.70
2091	NASDAQ	FLL	Tue, Nov 26, 2002	0.53	0.53	0.53	0.53
2090	NASDAQ	FLL	Mon, Nov 18, 2002	0.60	0.60	0.60	0.60
2089	NASDAQ	FLL	Fri, Nov 15, 2002	0.59	0.65	0.59	0.60
2088	NASDAQ	FLL	Tue, Nov 12, 2002	0.59	0.59	0.59	0.59
2087	NASDAQ	FLL	Thu, Nov 7, 2002	0.59	0.60	0.59	0.60
2086	NASDAQ	FLL	Tue, Nov 5, 2002	0.57	0.60	0.57	0.60
2085	NASDAQ	FLL	Mon, Nov 4, 2002	0.57	0.60	0.57	0.60
2084	NASDAQ	FLL	Fri, Nov 1, 2002	0.53	0.57	0.53	0.57
2083	NASDAQ	FLL	Mon, Oct 28, 2002	0.53	0.53	0.53	0.53
2082	NASDAQ	FLL	Fri, Oct 25, 2002	0.53	0.53	0.53	0.53
2081	NASDAQ	FLL	Mon, Oct 21, 2002	0.53	0.53	0.53	0.53
2080	NASDAQ	FLL	Fri, Oct 18, 2002	0.53	0.53	0.53	0.53
2079	NASDAQ	FLL	Thu, Oct 17, 2002	0.53	0.53	0.53	0.53
2078	NASDAQ	FLL	Wed, Oct 16, 2002	0.53	0.53	0.53	0.53
2077	NASDAQ	FLL	Tue, Oct 15, 2002	0.53	0.53	0.53	0.53
2076	NASDAQ	FLL	Fri, Oct 11, 2002	0.53	0.53	0.53	0.53
2075	NASDAQ	FLL	Tue, Oct 8, 2002	0.54	0.54	0.51	0.51
2074	NASDAQ	FLL	Mon, Oct 7, 2002	0.59	0.62	0.54	0.54
2073	NASDAQ	FLL	Fri, Oct 4, 2002	0.50	0.50	0.50	0.50
2072	NASDAQ	FLL	Thu, Oct 3, 2002	0.59	0.59	0.59	0.59
2071	NASDAQ	FLL	Wed, Oct 2, 2002	0.53	0.58	0.53	0.58
2070	NASDAQ	FLL	Tue, Oct 1, 2002	0.51	0.53	0.51	0.53
2069	NASDAQ	FLL	Fri, Sep 27, 2002	0.51	0.51	0.44	0.44
2068	NASDAQ	FLL	Thu, Sep 26, 2002	0.45	0.48	0.45	0.48
2067	NASDAQ	FLL	Wed, Sep 25, 2002	0.51	0.51	0.51	0.51
2066	NASDAQ	FLL	Tue, Sep 24, 2002	0.52	0.54	0.52	0.54
2065	NASDAQ	FLL	Mon, Sep 23, 2002	0.55	0.60	0.52	0.52
2064	NASDAQ	FLL	Fri, Sep 20, 2002	0.46	0.51	0.43	0.51
2063	NASDAQ	FLL	Thu, Sep 19, 2002	0.38	0.39	0.38	0.39
2062	NASDAQ	FLL	Wed, Sep 18, 2002	0.40	0.44	0.40	0.44
2061	NASDAQ	FLL	Tue, Sep 17, 2002	0.35	0.40	0.35	0.40
2060	NASDAQ	FLL	Fri, Sep 13, 2002	0.30	0.34	0.30	0.34
2059	NASDAQ	FLL	Wed, Sep 11, 2002	0.34	0.34	0.34	0.34
2058	NASDAQ	FLL	Tue, Sep 10, 2002	0.30	0.30	0.30	0.30
2057	NASDAQ	FLL	Fri, Aug 30, 2002	0.32	0.32	0.32	0.32
2056	NASDAQ	FLL	Thu, Aug 29, 2002	0.36	0.36	0.36	0.36
2055	NASDAQ	FLL	Wed, Aug 28, 2002	0.35	0.35	0.33	0.34
2054	NASDAQ	FLL	Mon, Aug 26, 2002	0.34	0.34	0.30	0.34
2053	NASDAQ	FLL	Wed, Aug 21, 2002	0.36	0.36	0.36	0.36
2052	NASDAQ	FLL	Tue, Aug 20, 2002	0.31	0.31	0.31	0.31
2051	NASDAQ	FLL	Mon, Aug 19, 2002	0.32	0.35	0.31	0.31
2050	NASDAQ	FLL	Fri, Aug 16, 2002	0.40	0.40	0.40	0.40
2049	NASDAQ	FLL	Wed, Aug 14, 2002	0.42	0.42	0.32	0.32
2048	NASDAQ	FLL	Tue, Aug 13, 2002	0.43	0.43	0.43	0.43
2047	NASDAQ	FLL	Mon, Aug 12, 2002	0.31	0.42	0.31	0.42
2046	NASDAQ	FLL	Fri, Aug 9, 2002	0.31	0.31	0.31	0.31
2045	NASDAQ	FLL	Thu, Aug 8, 2002	0.40	0.40	0.32	0.32
2044	NASDAQ	FLL	Fri, Aug 2, 2002	0.42	0.42	0.42	0.42
2043	NASDAQ	FLL	Tue, Jul 30, 2002	0.32	0.32	0.32	0.32
2042	NASDAQ	FLL	Thu, Jul 25, 2002	0.32	0.32	0.32	0.32
2041	NASDAQ	FLL	Wed, Jul 24, 2002	0.32	0.32	0.32	0.32
2040	NASDAQ	FLL	Tue, Jul 23, 2002	0.35	0.37	0.35	0.37
2039	NASDAQ	FLL	Mon, Jul 22, 2002	0.28	0.28	0.28	0.28
2038	NASDAQ	FLL	Thu, Jul 18, 2002	0.30	0.35	0.30	0.35
2037	NASDAQ	FLL	Fri, Jul 12, 2002	0.29	0.29	0.29	0.29
2036	NASDAQ	FLL	Thu, Jul 11, 2002	0.30	0.30	0.29	0.30
2035	NASDAQ	FLL	Wed, Jul 10, 2002	0.33	0.35	0.30	0.30
2034	NASDAQ	FLL	Tue, Jul 9, 2002	0.31	0.31	0.31	0.31
2033	NASDAQ	FLL	Mon, Jul 8, 2002	0.30	0.30	0.30	0.30
2032	NASDAQ	FLL	Tue, Jul 2, 2002	0.33	0.34	0.31	0.34
2031	NASDAQ	FLL	Mon, Jul 1, 2002	0.33	0.33	0.33	0.33
2030	NASDAQ	FLL	Thu, Jun 27, 2002	0.33	0.40	0.33	0.40
2029	NASDAQ	FLL	Wed, Jun 26, 2002	0.33	0.33	0.33	0.33
2028	NASDAQ	FLL	Tue, Jun 25, 2002	0.35	0.35	0.35	0.35
2027	NASDAQ	FLL	Mon, Jun 24, 2002	0.35	0.35	0.35	0.35
2026	NASDAQ	FLL	Fri, Jun 14, 2002	0.40	0.40	0.40	0.40
2025	NASDAQ	FLL	Tue, Jun 11, 2002	0.40	0.40	0.40	0.40
2024	NASDAQ	FLL	Tue, May 28, 2002	0.40	0.40	0.40	0.40
2023	NASDAQ	FLL	Wed, May 22, 2002	0.40	0.40	0.40	0.40
2022	NASDAQ	FLL	Tue, May 21, 2002	0.40	0.45	0.40	0.45
2021	NASDAQ	FLL	Mon, May 20, 2002	0.49	0.60	0.49	0.60
2020	NASDAQ	FLL	Fri, May 17, 2002	0.48	0.48	0.48	0.48
2019	NASDAQ	FLL	Tue, May 14, 2002	0.35	0.48	0.34	0.45
2018	NASDAQ	FLL	Thu, May 9, 2002	0.35	0.35	0.35	0.35
2017	NASDAQ	FLL	Wed, May 8, 2002	0.40	0.40	0.40	0.40
2016	NASDAQ	FLL	Tue, May 7, 2002	0.35	0.35	0.35	0.35
2015	NASDAQ	FLL	Mon, May 6, 2002	0.55	0.55	0.35	0.40
2014	NASDAQ	FLL	Fri, May 3, 2002	0.59	0.59	0.59	0.59
2013	NASDAQ	FLL	Thu, May 2, 2002	0.52	0.55	0.52	0.55
2012	NASDAQ	FLL	Wed, May 1, 2002	0.52	0.53	0.52	0.52
2011	NASDAQ	FLL	Tue, Apr 30, 2002	0.55	0.55	0.55	0.55
2010	NASDAQ	FLL	Mon, Apr 29, 2002	0.60	0.60	0.55	0.55
2009	NASDAQ	FLL	Fri, Apr 26, 2002	0.69	0.69	0.69	0.69
2008	NASDAQ	FLL	Thu, Apr 25, 2002	0.60	0.70	0.60	0.70
2007	NASDAQ	FLL	Tue, Apr 23, 2002	0.64	0.70	0.60	0.70
2006	NASDAQ	FLL	Thu, Apr 18, 2002	0.55	0.60	0.55	0.60
2005	NASDAQ	FLL	Wed, Apr 17, 2002	0.51	0.60	0.51	0.60
2004	NASDAQ	FLL	Tue, Apr 16, 2002	0.64	0.64	0.52	0.52
2003	NASDAQ	FLL	Mon, Apr 15, 2002	0.52	0.52	0.52	0.52
2002	NASDAQ	FLL	Thu, Apr 11, 2002	0.52	0.52	0.52	0.52
2001	NASDAQ	FLL	Wed, Apr 10, 2002	0.52	0.55	0.52	0.55
2000	NASDAQ	FLL	Tue, Apr 9, 2002	0.57	0.57	0.57	0.57
1999	NASDAQ	FLL	Mon, Apr 8, 2002	0.46	0.55	0.46	0.53
1998	NASDAQ	FLL	Fri, Apr 5, 2002	0.51	0.51	0.51	0.51
1997	NASDAQ	FLL	Wed, Mar 27, 2002	0.60	0.60	0.60	0.60
1996	NASDAQ	FLL	Fri, Mar 22, 2002	0.55	0.58	0.55	0.58
1995	NASDAQ	FLL	Thu, Mar 21, 2002	0.49	0.62	0.47	0.60
1994	NASDAQ	FLL	Mon, Mar 18, 2002	0.41	0.41	0.41	0.41
1993	NASDAQ	FLL	Fri, Mar 15, 2002	0.41	0.41	0.41	0.41
1992	NASDAQ	FLL	Wed, Mar 13, 2002	0.41	0.41	0.41	0.41
1991	NASDAQ	FLL	Mon, Mar 11, 2002	0.46	0.48	0.46	0.46
1990	NASDAQ	FLL	Fri, Mar 8, 2002	0.51	0.51	0.46	0.46
1989	NASDAQ	FLL	Thu, Mar 7, 2002	0.46	0.46	0.46	0.46
1988	NASDAQ	FLL	Wed, Mar 6, 2002	0.57	0.58	0.43	0.43
1987	NASDAQ	FLL	Mon, Mar 4, 2002	0.59	0.63	0.58	0.58
1986	NASDAQ	FLL	Fri, Mar 1, 2002	0.62	0.62	0.56	0.56
1985	NASDAQ	FLL	Thu, Feb 28, 2002	0.62	0.64	0.56	0.64
1984	NASDAQ	FLL	Wed, Feb 27, 2002	0.41	0.62	0.41	0.62
1983	NASDAQ	FLL	Tue, Feb 26, 2002	0.33	0.38	0.33	0.38
1982	NASDAQ	FLL	Mon, Feb 25, 2002	0.33	0.34	0.32	0.32
1981	NASDAQ	FLL	Thu, Feb 14, 2002	0.26	0.26	0.26	0.26
1980	NASDAQ	FLL	Mon, Feb 4, 2002	0.25	0.28	0.25	0.28
1979	NASDAQ	FLL	Thu, Jan 31, 2002	0.25	0.25	0.25	0.25
1978	NASDAQ	FLL	Tue, Jan 29, 2002	0.28	0.28	0.28	0.28
1977	NASDAQ	FLL	Fri, Jan 25, 2002	0.27	0.27	0.27	0.27
1976	NASDAQ	FLL	Thu, Jan 24, 2002	0.27	0.27	0.27	0.27
1975	NASDAQ	FLL	Fri, Jan 18, 2002	0.27	0.27	0.27	0.27
1974	NASDAQ	FLL	Tue, Jan 15, 2002	0.30	0.30	0.30	0.30
1973	NASDAQ	FLL	Thu, Jan 10, 2002	0.30	0.31	0.30	0.31
1972	NASDAQ	FLL	Wed, Jan 9, 2002	0.32	0.32	0.32	0.32
1971	NASDAQ	FLL	Tue, Jan 8, 2002	0.35	0.39	0.35	0.39
1970	NASDAQ	FLL	Mon, Jan 7, 2002	0.35	0.35	0.35	0.35
1969	NASDAQ	FLL	Fri, Jan 4, 2002	0.30	0.35	0.30	0.35
1968	NASDAQ	FLL	Mon, Dec 31, 2001	0.30	0.34	0.26	0.26
1967	NASDAQ	FLL	Fri, Dec 28, 2001	0.32	0.32	0.30	0.30
1966	NASDAQ	FLL	Thu, Dec 27, 2001	0.32	0.32	0.32	0.32
1965	NASDAQ	FLL	Wed, Dec 26, 2001	0.32	0.32	0.32	0.32
1964	NASDAQ	FLL	Fri, Dec 21, 2001	0.32	0.32	0.32	0.32
1963	NASDAQ	FLL	Thu, Dec 20, 2001	0.32	0.32	0.32	0.32
1962	NASDAQ	FLL	Wed, Dec 19, 2001	0.32	0.32	0.32	0.32
1961	NASDAQ	FLL	Tue, Dec 18, 2001	0.32	0.33	0.32	0.33
1960	NASDAQ	FLL	Mon, Dec 17, 2001	0.31	0.31	0.31	0.31
1959	NASDAQ	FLL	Fri, Dec 14, 2001	0.31	0.34	0.31	0.34
1958	NASDAQ	FLL	Thu, Dec 13, 2001	0.31	0.31	0.31	0.31
1957	NASDAQ	FLL	Tue, Dec 11, 2001	0.35	0.35	0.35	0.35
1956	NASDAQ	FLL	Mon, Dec 10, 2001	0.36	0.36	0.36	0.36
1955	NASDAQ	FLL	Thu, Dec 6, 2001	0.36	0.36	0.36	0.36
1954	NASDAQ	FLL	Wed, Dec 5, 2001	0.36	0.36	0.36	0.36
1953	NASDAQ	FLL	Tue, Dec 4, 2001	0.40	0.40	0.36	0.36
1952	NASDAQ	FLL	Mon, Dec 3, 2001	0.40	0.40	0.40	0.40
1951	NASDAQ	FLL	Thu, Nov 29, 2001	0.40	0.40	0.40	0.40
1950	NASDAQ	FLL	Wed, Nov 28, 2001	0.45	0.45	0.45	0.45
1949	NASDAQ	FLL	Fri, Nov 23, 2001	0.45	0.45	0.45	0.45
1948	NASDAQ	FLL	Wed, Nov 21, 2001	0.45	0.45	0.45	0.45
1947	NASDAQ	FLL	Mon, Nov 19, 2001	0.45	0.45	0.45	0.45
1946	NASDAQ	FLL	Fri, Nov 16, 2001	0.45	0.45	0.45	0.45
1945	NASDAQ	FLL	Thu, Nov 15, 2001	0.51	0.51	0.45	0.45
1944	NASDAQ	FLL	Wed, Nov 14, 2001	0.35	0.50	0.35	0.50
1943	NASDAQ	FLL	Tue, Nov 13, 2001	0.35	0.35	0.35	0.35
1942	NASDAQ	FLL	Mon, Nov 12, 2001	0.31	0.31	0.31	0.31
1941	NASDAQ	FLL	Fri, Nov 9, 2001	0.34	0.34	0.34	0.34
1940	NASDAQ	FLL	Thu, Nov 8, 2001	0.34	0.34	0.34	0.34
1939	NASDAQ	FLL	Wed, Nov 7, 2001	0.34	0.34	0.30	0.30
1938	NASDAQ	FLL	Tue, Nov 6, 2001	0.35	0.35	0.30	0.32
1937	NASDAQ	FLL	Mon, Nov 5, 2001	0.39	0.39	0.39	0.39
1936	NASDAQ	FLL	Fri, Nov 2, 2001	0.35	0.35	0.35	0.35
1935	NASDAQ	FLL	Thu, Nov 1, 2001	0.35	0.35	0.35	0.35
1934	NASDAQ	FLL	Mon, Oct 29, 2001	0.38	0.38	0.38	0.38
1933	NASDAQ	FLL	Thu, Oct 25, 2001	0.35	0.35	0.35	0.35
1932	NASDAQ	FLL	Mon, Oct 22, 2001	0.35	0.35	0.35	0.35
1931	NASDAQ	FLL	Thu, Oct 18, 2001	0.40	0.40	0.37	0.37
1930	NASDAQ	FLL	Tue, Oct 16, 2001	0.40	0.40	0.40	0.40
1929	NASDAQ	FLL	Wed, Oct 10, 2001	0.45	0.45	0.42	0.42
1928	NASDAQ	FLL	Mon, Oct 8, 2001	0.45	0.45	0.45	0.45
1927	NASDAQ	FLL	Tue, Oct 2, 2001	0.49	0.49	0.47	0.47
1926	NASDAQ	FLL	Mon, Sep 24, 2001	0.52	0.52	0.52	0.52
1925	NASDAQ	FLL	Fri, Sep 21, 2001	0.52	0.52	0.52	0.52
1924	NASDAQ	FLL	Thu, Sep 20, 2001	0.52	0.52	0.52	0.52
1923	NASDAQ	FLL	Wed, Sep 19, 2001	0.52	0.52	0.52	0.52
1922	NASDAQ	FLL	Mon, Sep 17, 2001	0.52	0.52	0.52	0.52
1921	NASDAQ	FLL	Mon, Sep 10, 2001	0.52	0.57	0.52	0.57
1920	NASDAQ	FLL	Fri, Sep 7, 2001	0.51	0.51	0.51	0.51
1919	NASDAQ	FLL	Wed, Sep 5, 2001	0.51	0.51	0.51	0.51
1918	NASDAQ	FLL	Tue, Aug 28, 2001	0.55	0.55	0.51	0.55
1917	NASDAQ	FLL	Mon, Aug 27, 2001	0.55	0.55	0.55	0.55
1916	NASDAQ	FLL	Thu, Aug 23, 2001	0.55	0.55	0.55	0.55
1915	NASDAQ	FLL	Wed, Aug 22, 2001	0.55	0.59	0.55	0.59
1914	NASDAQ	FLL	Mon, Aug 20, 2001	0.55	0.55	0.55	0.55
1913	NASDAQ	FLL	Thu, Aug 16, 2001	0.55	0.55	0.55	0.55
1912	NASDAQ	FLL	Wed, Aug 15, 2001	0.62	0.62	0.58	0.58
1911	NASDAQ	FLL	Tue, Aug 14, 2001	0.62	0.62	0.62	0.62
1910	NASDAQ	FLL	Mon, Aug 13, 2001	0.62	0.65	0.62	0.64
1909	NASDAQ	FLL	Fri, Aug 10, 2001	0.62	0.62	0.62	0.62
1908	NASDAQ	FLL	Tue, Aug 7, 2001	0.61	0.64	0.61	0.64
1907	NASDAQ	FLL	Fri, Aug 3, 2001	0.64	0.64	0.64	0.64
1906	NASDAQ	FLL	Thu, Aug 2, 2001	0.60	0.60	0.60	0.60
1905	NASDAQ	FLL	Wed, Aug 1, 2001	0.62	0.62	0.62	0.62
1904	NASDAQ	FLL	Mon, Jul 30, 2001	0.60	0.64	0.60	0.62
1903	NASDAQ	FLL	Fri, Jul 27, 2001	0.61	0.64	0.60	0.64
1902	NASDAQ	FLL	Thu, Jul 26, 2001	0.61	0.61	0.61	0.61
1901	NASDAQ	FLL	Wed, Jul 25, 2001	0.62	0.62	0.61	0.61
1900	NASDAQ	FLL	Tue, Jul 24, 2001	0.62	0.62	0.62	0.62
1899	NASDAQ	FLL	Mon, Jul 23, 2001	0.68	0.68	0.68	0.68
1898	NASDAQ	FLL	Fri, Jul 20, 2001	0.68	0.68	0.68	0.68
1897	NASDAQ	FLL	Wed, Jul 18, 2001	0.64	0.68	0.64	0.65
1896	NASDAQ	FLL	Tue, Jul 17, 2001	0.62	0.63	0.62	0.63
1895	NASDAQ	FLL	Mon, Jul 16, 2001	0.62	0.62	0.62	0.62
1894	NASDAQ	FLL	Wed, Jul 11, 2001	0.65	0.65	0.61	0.64
1893	NASDAQ	FLL	Tue, Jul 10, 2001	0.67	0.67	0.65	0.65
1892	NASDAQ	FLL	Mon, Jul 9, 2001	0.70	0.70	0.65	0.65
1891	NASDAQ	FLL	Thu, Jul 5, 2001	0.83	0.83	0.80	0.80
1890	NASDAQ	FLL	Mon, Jul 2, 2001	0.74	0.74	0.74	0.74
1889	NASDAQ	FLL	Wed, Jun 27, 2001	0.67	0.67	0.65	0.65
1888	NASDAQ	FLL	Mon, Jun 25, 2001	0.65	0.65	0.65	0.65
1887	NASDAQ	FLL	Fri, Jun 22, 2001	0.76	0.76	0.69	0.69
1886	NASDAQ	FLL	Fri, Jun 15, 2001	0.80	0.80	0.80	0.80
1885	NASDAQ	FLL	Tue, Jun 12, 2001	0.80	0.80	0.80	0.80
1884	NASDAQ	FLL	Mon, Jun 11, 2001	0.81	0.81	0.80	0.80
1883	NASDAQ	FLL	Fri, Jun 8, 2001	0.81	0.81	0.81	0.81
1882	NASDAQ	FLL	Tue, Jun 5, 2001	0.81	0.81	0.81	0.81
1881	NASDAQ	FLL	Mon, Jun 4, 2001	0.81	0.81	0.81	0.81
1880	NASDAQ	FLL	Thu, May 31, 2001	0.87	0.87	0.87	0.87
1879	NASDAQ	FLL	Wed, May 30, 2001	0.81	0.81	0.81	0.81
1878	NASDAQ	FLL	Tue, May 29, 2001	0.81	0.91	0.81	0.91
1877	NASDAQ	FLL	Tue, May 22, 2001	0.91	0.91	0.90	0.90
1876	NASDAQ	FLL	Mon, May 21, 2001	0.88	0.90	0.88	0.90
1875	NASDAQ	FLL	Thu, May 17, 2001	0.88	0.88	0.88	0.88
1874	NASDAQ	FLL	Mon, May 14, 2001	0.84	0.84	0.80	0.80
1873	NASDAQ	FLL	Fri, May 11, 2001	0.90	0.94	0.90	0.94
1872	NASDAQ	FLL	Thu, May 10, 2001	0.94	0.94	0.94	0.94
1871	NASDAQ	FLL	Wed, May 9, 2001	0.94	0.94	0.94	0.94
1870	NASDAQ	FLL	Tue, May 8, 2001	0.94	0.94	0.94	0.94
1869	NASDAQ	FLL	Thu, May 3, 2001	0.94	0.94	0.94	0.94
1868	NASDAQ	FLL	Tue, May 1, 2001	0.90	0.95	0.90	0.95
1867	NASDAQ	FLL	Mon, Apr 30, 2001	0.90	0.91	0.90	0.90
1866	NASDAQ	FLL	Fri, Apr 27, 2001	0.83	0.95	0.80	0.90
1865	NASDAQ	FLL	Thu, Apr 26, 2001	0.69	0.85	0.69	0.85
1864	NASDAQ	FLL	Wed, Apr 25, 2001	0.68	0.75	0.65	0.70
1863	NASDAQ	FLL	Tue, Apr 24, 2001	0.78	0.83	0.74	0.74
1862	NASDAQ	FLL	Mon, Apr 23, 2001	0.80	0.80	0.78	0.78
1861	NASDAQ	FLL	Thu, Apr 19, 2001	0.80	0.80	0.78	0.78
1860	NASDAQ	FLL	Wed, Apr 18, 2001	0.83	0.83	0.76	0.80
1859	NASDAQ	FLL	Tue, Apr 17, 2001	0.80	0.83	0.75	0.80
1858	NASDAQ	FLL	Mon, Apr 16, 2001	0.78	0.78	0.74	0.75
1857	NASDAQ	FLL	Thu, Apr 12, 2001	0.78	0.78	0.78	0.78
1856	NASDAQ	FLL	Wed, Apr 11, 2001	0.75	0.75	0.75	0.75
1855	NASDAQ	FLL	Tue, Apr 10, 2001	0.78	0.78	0.78	0.78
1854	NASDAQ	FLL	Mon, Apr 9, 2001	0.80	0.80	0.75	0.80
1853	NASDAQ	FLL	Fri, Apr 6, 2001	0.81	0.81	0.81	0.81
1852	NASDAQ	FLL	Thu, Apr 5, 2001	0.75	0.75	0.75	0.75
1851	NASDAQ	FLL	Wed, Apr 4, 2001	0.72	0.81	0.69	0.75
1850	NASDAQ	FLL	Tue, Apr 3, 2001	0.88	0.88	0.75	0.75
1849	NASDAQ	FLL	Mon, Apr 2, 2001	0.88	0.88	0.88	0.88
1848	NASDAQ	FLL	Fri, Mar 30, 2001	0.75	0.86	0.75	0.78
1847	NASDAQ	FLL	Thu, Mar 29, 2001	0.78	0.81	0.78	0.81
1846	NASDAQ	FLL	Wed, Mar 28, 2001	0.84	0.88	0.78	0.84
1845	NASDAQ	FLL	Tue, Mar 27, 2001	0.81	0.91	0.81	0.91
1844	NASDAQ	FLL	Mon, Mar 26, 2001	0.75	0.75	0.75	0.75
1843	NASDAQ	FLL	Thu, Mar 22, 2001	0.75	0.75	0.75	0.75
1842	NASDAQ	FLL	Wed, Mar 21, 2001	0.75	0.78	0.75	0.75
1841	NASDAQ	FLL	Mon, Mar 19, 2001	0.75	0.75	0.75	0.75
1840	NASDAQ	FLL	Thu, Mar 15, 2001	0.81	0.81	0.81	0.81
1839	NASDAQ	FLL	Wed, Mar 14, 2001	0.75	0.75	0.75	0.75
1838	NASDAQ	FLL	Tue, Mar 13, 2001	0.75	0.81	0.75	0.75
1837	NASDAQ	FLL	Mon, Mar 12, 2001	0.75	0.75	0.75	0.75
1836	NASDAQ	FLL	Fri, Mar 9, 2001	0.81	0.81	0.81	0.81
1835	NASDAQ	FLL	Wed, Mar 7, 2001	0.81	0.81	0.81	0.81
1834	NASDAQ	FLL	Mon, Mar 5, 2001	0.84	0.84	0.84	0.84
1833	NASDAQ	FLL	Thu, Mar 1, 2001	0.81	0.81	0.78	0.78
1832	NASDAQ	FLL	Wed, Feb 28, 2001	0.81	0.81	0.81	0.81
1831	NASDAQ	FLL	Tue, Feb 27, 2001	0.81	0.81	0.81	0.81
1830	NASDAQ	FLL	Mon, Feb 26, 2001	0.81	0.81	0.81	0.81
1829	NASDAQ	FLL	Fri, Feb 23, 2001	0.81	0.81	0.81	0.81
1828	NASDAQ	FLL	Thu, Feb 22, 2001	0.81	0.81	0.81	0.81
1827	NASDAQ	FLL	Wed, Feb 21, 2001	0.88	0.88	0.81	0.81
1826	NASDAQ	FLL	Fri, Feb 16, 2001	0.81	0.81	0.81	0.81
1825	NASDAQ	FLL	Thu, Feb 15, 2001	0.84	0.84	0.81	0.81
1824	NASDAQ	FLL	Wed, Feb 14, 2001	0.84	0.84	0.84	0.84
1823	NASDAQ	FLL	Tue, Feb 13, 2001	0.88	0.88	0.88	0.88
1822	NASDAQ	FLL	Mon, Feb 12, 2001	0.84	0.94	0.81	0.94
1821	NASDAQ	FLL	Fri, Feb 9, 2001	0.88	0.88	0.84	0.84
1820	NASDAQ	FLL	Thu, Feb 8, 2001	0.94	0.94	0.94	0.94
1819	NASDAQ	FLL	Wed, Feb 7, 2001	0.94	0.94	0.94	0.94
1818	NASDAQ	FLL	Mon, Feb 5, 2001	0.97	0.97	0.97	0.97
1817	NASDAQ	FLL	Fri, Feb 2, 2001	0.97	0.97	0.94	0.97
1816	NASDAQ	FLL	Thu, Feb 1, 2001	1.06	1.06	1.00	1.00
1815	NASDAQ	FLL	Wed, Jan 31, 2001	1.13	1.13	1.00	1.00
1814	NASDAQ	FLL	Tue, Jan 30, 2001	0.94	1.22	0.94	1.22
1813	NASDAQ	FLL	Mon, Jan 29, 2001	0.81	0.81	0.75	0.75
1812	NASDAQ	FLL	Fri, Jan 26, 2001	0.81	0.81	0.81	0.81
1811	NASDAQ	FLL	Wed, Jan 24, 2001	0.78	0.84	0.78	0.84
1810	NASDAQ	FLL	Tue, Jan 23, 2001	0.75	0.75	0.75	0.75
1809	NASDAQ	FLL	Mon, Jan 22, 2001	0.75	0.75	0.75	0.75
1808	NASDAQ	FLL	Fri, Jan 19, 2001	0.75	0.75	0.75	0.75
1807	NASDAQ	FLL	Wed, Jan 17, 2001	0.69	0.75	0.69	0.75
1806	NASDAQ	FLL	Tue, Jan 16, 2001	0.61	0.94	0.61	0.69
1805	NASDAQ	FLL	Thu, Jan 11, 2001	0.63	0.63	0.59	0.59
1804	NASDAQ	FLL	Wed, Jan 10, 2001	0.72	0.72	0.63	0.63
1803	NASDAQ	FLL	Mon, Jan 8, 2001	0.75	0.75	0.72	0.72
1802	NASDAQ	FLL	Fri, Jan 5, 2001	0.63	0.72	0.63	0.72
1801	NASDAQ	FLL	Thu, Jan 4, 2001	0.56	0.59	0.56	0.59
1800	NASDAQ	FLL	Wed, Jan 3, 2001	0.56	0.56	0.56	0.56
1799	NASDAQ	FLL	Fri, Dec 29, 2000	0.50	0.63	0.25	0.47
1798	NASDAQ	FLL	Thu, Dec 28, 2000	0.56	0.63	0.44	0.50
1797	NASDAQ	FLL	Wed, Dec 27, 2000	0.58	0.63	0.56	0.56
1796	NASDAQ	FLL	Tue, Dec 26, 2000	0.56	0.56	0.56	0.56
1795	NASDAQ	FLL	Fri, Dec 22, 2000	0.75	0.75	0.69	0.69
1794	NASDAQ	FLL	Thu, Dec 21, 2000	0.53	0.53	0.50	0.53
1793	NASDAQ	FLL	Wed, Dec 20, 2000	0.69	0.72	0.56	0.59
1792	NASDAQ	FLL	Tue, Dec 19, 2000	0.75	0.75	0.69	0.69
1791	NASDAQ	FLL	Mon, Dec 18, 2000	0.75	0.81	0.75	0.81
1790	NASDAQ	FLL	Fri, Dec 15, 2000	0.80	0.80	0.75	0.75
1789	NASDAQ	FLL	Thu, Dec 14, 2000	0.75	0.75	0.75	0.75
1788	NASDAQ	FLL	Wed, Dec 13, 2000	0.75	0.75	0.75	0.75
1787	NASDAQ	FLL	Tue, Dec 12, 2000	0.69	0.88	0.69	0.84
1786	NASDAQ	FLL	Mon, Dec 11, 2000	0.75	0.75	0.69	0.69
1785	NASDAQ	FLL	Fri, Dec 8, 2000	0.86	0.91	0.63	0.69
1784	NASDAQ	FLL	Thu, Dec 7, 2000	0.72	0.88	0.69	0.69
1783	NASDAQ	FLL	Wed, Dec 6, 2000	0.63	0.88	0.59	0.59
1782	NASDAQ	FLL	Tue, Dec 5, 2000	0.72	0.81	0.66	0.66
1781	NASDAQ	FLL	Mon, Dec 4, 2000	0.88	0.94	0.69	0.72
1780	NASDAQ	FLL	Fri, Dec 1, 2000	1.03	1.03	0.88	0.94
1779	NASDAQ	FLL	Thu, Nov 30, 2000	1.13	1.25	1.13	1.25
1778	NASDAQ	FLL	Wed, Nov 29, 2000	1.06	1.06	1.06	1.06
1777	NASDAQ	FLL	Tue, Nov 28, 2000	1.06	1.06	1.00	1.06
1776	NASDAQ	FLL	Mon, Nov 27, 2000	1.19	1.25	1.19	1.25
1775	NASDAQ	FLL	Fri, Nov 24, 2000	1.03	1.03	1.03	1.03
1774	NASDAQ	FLL	Mon, Nov 20, 2000	1.13	1.13	1.06	1.13
1773	NASDAQ	FLL	Fri, Nov 17, 2000	1.06	1.19	1.03	1.03
1772	NASDAQ	FLL	Thu, Nov 16, 2000	1.06	1.06	1.06	1.06
1771	NASDAQ	FLL	Wed, Nov 15, 2000	1.13	1.19	1.06	1.06
1770	NASDAQ	FLL	Tue, Nov 14, 2000	1.25	1.25	1.13	1.19
1769	NASDAQ	FLL	Mon, Nov 13, 2000	1.19	1.19	1.19	1.19
1768	NASDAQ	FLL	Fri, Nov 10, 2000	1.19	1.19	1.19	1.19
1767	NASDAQ	FLL	Thu, Nov 9, 2000	1.31	1.31	1.25	1.25
1766	NASDAQ	FLL	Wed, Nov 8, 2000	1.25	1.25	1.25	1.25
1765	NASDAQ	FLL	Tue, Nov 7, 2000	1.25	1.28	1.25	1.25
1764	NASDAQ	FLL	Mon, Nov 6, 2000	1.19	1.38	1.19	1.25
1763	NASDAQ	FLL	Fri, Nov 3, 2000	1.19	1.19	1.16	1.16
1762	NASDAQ	FLL	Thu, Nov 2, 2000	1.19	1.19	1.19	1.19
1761	NASDAQ	FLL	Wed, Nov 1, 2000	1.38	1.38	1.19	1.19
1760	NASDAQ	FLL	Tue, Oct 31, 2000	1.13	1.31	1.06	1.25
1759	NASDAQ	FLL	Mon, Oct 30, 2000	1.19	1.25	1.13	1.25
1758	NASDAQ	FLL	Fri, Oct 27, 2000	1.25	1.25	1.25	1.25
1757	NASDAQ	FLL	Wed, Oct 25, 2000	1.38	1.50	1.25	1.25
1756	NASDAQ	FLL	Tue, Oct 24, 2000	1.19	1.38	1.19	1.25
1755	NASDAQ	FLL	Mon, Oct 23, 2000	1.19	1.19	1.13	1.13
1754	NASDAQ	FLL	Fri, Oct 20, 2000	1.25	1.25	1.19	1.19
1753	NASDAQ	FLL	Thu, Oct 19, 2000	1.13	1.25	1.13	1.25
1752	NASDAQ	FLL	Wed, Oct 18, 2000	1.06	1.25	1.06	1.13
1751	NASDAQ	FLL	Fri, Oct 13, 2000	1.19	1.25	1.06	1.19
1750	NASDAQ	FLL	Wed, Oct 11, 2000	1.19	1.25	1.19	1.25
1749	NASDAQ	FLL	Tue, Oct 10, 2000	1.25	1.25	1.19	1.19
1748	NASDAQ	FLL	Mon, Oct 9, 2000	1.25	1.44	1.25	1.28
1747	NASDAQ	FLL	Fri, Oct 6, 2000	1.34	1.44	1.31	1.38
1746	NASDAQ	FLL	Thu, Oct 5, 2000	1.22	1.31	1.22	1.31
1745	NASDAQ	FLL	Wed, Oct 4, 2000	1.25	1.25	1.19	1.19
1744	NASDAQ	FLL	Tue, Oct 3, 2000	1.19	1.19	1.03	1.13
1743	NASDAQ	FLL	Mon, Oct 2, 2000	1.28	1.44	1.19	1.19
1742	NASDAQ	FLL	Fri, Sep 29, 2000	1.19	1.19	1.16	1.19
1741	NASDAQ	FLL	Thu, Sep 28, 2000	1.16	1.16	1.06	1.16
1740	NASDAQ	FLL	Wed, Sep 27, 2000	1.16	1.16	1.16	1.16
1739	NASDAQ	FLL	Mon, Sep 25, 2000	1.38	1.44	1.13	1.13
1738	NASDAQ	FLL	Fri, Sep 22, 2000	1.13	1.38	1.13	1.38
1737	NASDAQ	FLL	Wed, Sep 20, 2000	1.28	1.28	1.13	1.19
1736	NASDAQ	FLL	Mon, Sep 18, 2000	1.44	1.63	1.44	1.50
1735	NASDAQ	FLL	Thu, Sep 14, 2000	1.38	1.38	1.28	1.28
1734	NASDAQ	FLL	Wed, Sep 13, 2000	1.38	1.38	1.38	1.38
1733	NASDAQ	FLL	Tue, Sep 12, 2000	1.19	1.63	1.19	1.38
1732	NASDAQ	FLL	Mon, Sep 11, 2000	1.25	1.25	1.25	1.25
1731	NASDAQ	FLL	Fri, Sep 8, 2000	1.19	1.19	1.13	1.13
1730	NASDAQ	FLL	Thu, Sep 7, 2000	1.09	1.25	1.09	1.19
1729	NASDAQ	FLL	Wed, Sep 6, 2000	1.19	1.19	1.13	1.13
1728	NASDAQ	FLL	Fri, Sep 1, 2000	1.06	1.19	1.06	1.19
1727	NASDAQ	FLL	Thu, Aug 31, 2000	1.06	1.25	1.06	1.06
1726	NASDAQ	FLL	Wed, Aug 30, 2000	1.19	1.19	1.06	1.06
1725	NASDAQ	FLL	Tue, Aug 29, 2000	1.19	1.38	1.19	1.19
1724	NASDAQ	FLL	Fri, Aug 25, 2000	1.13	1.19	1.13	1.19
1723	NASDAQ	FLL	Thu, Aug 24, 2000	1.19	1.19	1.19	1.19
1722	NASDAQ	FLL	Wed, Aug 23, 2000	1.19	1.19	1.19	1.19
1721	NASDAQ	FLL	Mon, Aug 21, 2000	1.19	1.19	1.13	1.13
1720	NASDAQ	FLL	Fri, Aug 18, 2000	1.25	1.25	1.25	1.25
1719	NASDAQ	FLL	Wed, Aug 16, 2000	1.25	1.38	1.25	1.25
1718	NASDAQ	FLL	Tue, Aug 15, 2000	1.13	1.13	1.13	1.13
1717	NASDAQ	FLL	Mon, Aug 14, 2000	1.19	1.19	1.19	1.19
1716	NASDAQ	FLL	Fri, Aug 11, 2000	1.38	1.38	1.06	1.06
1715	NASDAQ	FLL	Wed, Aug 9, 2000	1.38	1.44	1.38	1.44
1714	NASDAQ	FLL	Tue, Aug 8, 2000	1.13	1.13	1.06	1.06
1713	NASDAQ	FLL	Mon, Aug 7, 2000	1.25	1.25	1.25	1.25
1712	NASDAQ	FLL	Fri, Aug 4, 2000	1.50	1.50	1.25	1.25
1711	NASDAQ	FLL	Thu, Aug 3, 2000	1.25	1.25	1.06	1.13
1710	NASDAQ	FLL	Mon, Jul 31, 2000	1.16	1.16	1.16	1.16
1709	NASDAQ	FLL	Fri, Jul 28, 2000	1.25	1.25	1.25	1.25
1708	NASDAQ	FLL	Wed, Jul 26, 2000	1.25	1.31	1.25	1.31
1707	NASDAQ	FLL	Tue, Jul 25, 2000	1.38	1.38	1.13	1.16
1706	NASDAQ	FLL	Mon, Jul 24, 2000	1.69	1.69	1.38	1.44
1705	NASDAQ	FLL	Fri, Jul 21, 2000	1.69	1.69	1.69	1.69
1704	NASDAQ	FLL	Thu, Jul 20, 2000	1.50	1.69	1.50	1.69
1703	NASDAQ	FLL	Tue, Jul 18, 2000	1.75	1.75	1.75	1.75
1702	NASDAQ	FLL	Mon, Jul 17, 2000	1.84	1.86	1.75	1.81
1701	NASDAQ	FLL	Fri, Jul 14, 2000	1.88	1.88	1.84	1.84
1700	NASDAQ	FLL	Wed, Jul 12, 2000	1.84	1.84	1.84	1.84
1699	NASDAQ	FLL	Tue, Jul 11, 2000	1.88	1.88	1.88	1.88
1698	NASDAQ	FLL	Mon, Jul 10, 2000	1.88	1.88	1.88	1.88
1697	NASDAQ	FLL	Wed, Jul 5, 2000	1.86	1.86	1.84	1.84
1696	NASDAQ	FLL	Mon, Jul 3, 2000	1.63	1.75	1.63	1.75
1695	NASDAQ	FLL	Fri, Jun 30, 2000	1.69	1.69	1.50	1.50
1694	NASDAQ	FLL	Thu, Jun 29, 2000	1.75	1.75	1.75	1.75
1693	NASDAQ	FLL	Wed, Jun 28, 2000	1.88	1.88	1.88	1.88
1692	NASDAQ	FLL	Tue, Jun 27, 2000	1.88	1.94	1.88	1.88
1691	NASDAQ	FLL	Mon, Jun 26, 2000	1.94	1.94	1.94	1.94
1690	NASDAQ	FLL	Fri, Jun 23, 2000	1.94	1.94	1.94	1.94
1689	NASDAQ	FLL	Thu, Jun 22, 2000	1.94	2.00	1.94	1.94
1688	NASDAQ	FLL	Wed, Jun 21, 2000	1.94	1.94	1.94	1.94
1687	NASDAQ	FLL	Tue, Jun 20, 2000	1.88	2.00	1.88	2.00
1686	NASDAQ	FLL	Mon, Jun 19, 2000	2.06	2.06	2.00	2.00
1685	NASDAQ	FLL	Fri, Jun 16, 2000	2.00	2.00	2.00	2.00
1684	NASDAQ	FLL	Thu, Jun 15, 2000	2.13	2.13	2.00	2.00
1683	NASDAQ	FLL	Wed, Jun 14, 2000	2.00	2.00	2.00	2.00
1682	NASDAQ	FLL	Tue, Jun 13, 2000	2.00	2.00	2.00	2.00
1681	NASDAQ	FLL	Mon, Jun 12, 2000	2.00	2.13	2.00	2.13
1680	NASDAQ	FLL	Fri, Jun 9, 2000	2.13	2.13	2.00	2.00
1679	NASDAQ	FLL	Thu, Jun 8, 2000	2.00	2.13	2.00	2.00
1678	NASDAQ	FLL	Wed, Jun 7, 2000	2.00	2.00	2.00	2.00
1677	NASDAQ	FLL	Tue, Jun 6, 2000	2.00	2.13	2.00	2.13
1676	NASDAQ	FLL	Mon, Jun 5, 2000	2.13	2.13	2.00	2.00
1675	NASDAQ	FLL	Fri, Jun 2, 2000	2.25	2.25	2.25	2.25
1674	NASDAQ	FLL	Thu, Jun 1, 2000	2.00	2.13	1.94	2.13
1673	NASDAQ	FLL	Wed, May 31, 2000	1.94	2.00	1.94	2.00
1672	NASDAQ	FLL	Tue, May 30, 2000	2.00	2.00	1.94	1.94
1671	NASDAQ	FLL	Fri, May 26, 2000	2.00	2.00	1.94	1.94
1670	NASDAQ	FLL	Thu, May 25, 2000	1.94	2.00	1.69	1.69
1669	NASDAQ	FLL	Wed, May 24, 2000	1.75	2.00	1.75	2.00
1668	NASDAQ	FLL	Mon, May 22, 2000	2.13	2.25	1.88	2.00
1667	NASDAQ	FLL	Fri, May 19, 2000	1.75	2.25	1.75	2.13
1666	NASDAQ	FLL	Thu, May 18, 2000	1.66	1.88	1.66	1.75
1665	NASDAQ	FLL	Wed, May 17, 2000	1.69	1.72	1.69	1.72
1664	NASDAQ	FLL	Tue, May 16, 2000	1.36	1.81	1.31	1.69
1663	NASDAQ	FLL	Mon, May 15, 2000	1.50	1.50	1.47	1.50
1662	NASDAQ	FLL	Fri, May 12, 2000	1.38	1.50	1.38	1.38
1661	NASDAQ	FLL	Thu, May 11, 2000	1.09	1.44	1.06	1.44
1660	NASDAQ	FLL	Wed, May 10, 2000	1.06	1.06	1.06	1.06
1659	NASDAQ	FLL	Tue, May 9, 2000	1.13	1.13	1.03	1.06
1658	NASDAQ	FLL	Fri, May 5, 2000	1.03	1.22	1.03	1.22
1657	NASDAQ	FLL	Thu, May 4, 2000	1.09	1.13	1.09	1.13
1656	NASDAQ	FLL	Wed, May 3, 2000	1.03	1.06	1.00	1.06
1655	NASDAQ	FLL	Tue, May 2, 2000	1.25	1.31	1.00	1.09
1654	NASDAQ	FLL	Mon, May 1, 2000	1.25	1.25	1.03	1.03
1653	NASDAQ	FLL	Thu, Apr 27, 2000	1.09	1.09	1.09	1.09
1652	NASDAQ	FLL	Wed, Apr 26, 2000	1.13	1.13	1.06	1.09
1651	NASDAQ	FLL	Tue, Apr 25, 2000	1.25	1.25	1.03	1.03
1650	NASDAQ	FLL	Thu, Apr 20, 2000	1.31	1.31	1.19	1.19
1649	NASDAQ	FLL	Wed, Apr 19, 2000	1.31	1.31	1.31	1.31
1648	NASDAQ	FLL	Tue, Apr 18, 2000	1.25	1.25	1.25	1.25
1647	NASDAQ	FLL	Mon, Apr 17, 2000	1.25	1.25	1.25	1.25
1646	NASDAQ	FLL	Fri, Apr 14, 2000	1.31	1.31	1.31	1.31
1645	NASDAQ	FLL	Thu, Apr 13, 2000	1.38	1.38	1.19	1.25
1644	NASDAQ	FLL	Tue, Apr 11, 2000	1.38	1.38	1.38	1.38
1643	NASDAQ	FLL	Mon, Apr 10, 2000	1.25	1.25	1.25	1.25
1642	NASDAQ	FLL	Thu, Apr 6, 2000	1.25	1.25	1.25	1.25
1641	NASDAQ	FLL	Wed, Apr 5, 2000	1.44	1.44	1.38	1.38
1640	NASDAQ	FLL	Tue, Apr 4, 2000	1.25	1.38	1.25	1.25
1639	NASDAQ	FLL	Mon, Apr 3, 2000	1.25	1.25	1.25	1.25
1638	NASDAQ	FLL	Fri, Mar 31, 2000	1.25	1.25	1.25	1.25
1637	NASDAQ	FLL	Thu, Mar 30, 2000	1.31	1.38	1.25	1.38
1636	NASDAQ	FLL	Wed, Mar 29, 2000	1.31	1.31	1.31	1.31
1635	NASDAQ	FLL	Tue, Mar 28, 2000	1.25	1.25	1.25	1.25
1634	NASDAQ	FLL	Mon, Mar 27, 2000	1.31	1.31	1.31	1.31
1633	NASDAQ	FLL	Fri, Mar 24, 2000	1.38	1.38	1.25	1.25
1632	NASDAQ	FLL	Thu, Mar 23, 2000	1.25	1.38	1.25	1.25
1631	NASDAQ	FLL	Wed, Mar 22, 2000	1.38	1.38	1.28	1.28
1630	NASDAQ	FLL	Tue, Mar 21, 2000	1.41	1.44	1.28	1.28
1629	NASDAQ	FLL	Mon, Mar 20, 2000	1.28	1.28	1.25	1.28
1628	NASDAQ	FLL	Fri, Mar 17, 2000	1.28	1.38	1.25	1.38
1627	NASDAQ	FLL	Thu, Mar 16, 2000	1.33	1.38	1.28	1.38
1626	NASDAQ	FLL	Wed, Mar 15, 2000	1.28	1.38	1.28	1.38
1625	NASDAQ	FLL	Tue, Mar 14, 2000	1.38	1.38	1.28	1.38
1624	NASDAQ	FLL	Mon, Mar 13, 2000	1.33	1.33	1.28	1.28
1623	NASDAQ	FLL	Fri, Mar 10, 2000	1.28	1.38	1.28	1.28
1622	NASDAQ	FLL	Thu, Mar 9, 2000	1.38	1.38	1.38	1.38
1621	NASDAQ	FLL	Wed, Mar 8, 2000	1.50	1.50	1.38	1.38
1620	NASDAQ	FLL	Tue, Mar 7, 2000	1.28	1.50	1.28	1.50
1619	NASDAQ	FLL	Mon, Mar 6, 2000	1.25	1.50	1.25	1.25
1618	NASDAQ	FLL	Fri, Mar 3, 2000	1.44	1.44	1.25	1.25
1617	NASDAQ	FLL	Wed, Mar 1, 2000	1.56	1.56	1.25	1.56
1616	NASDAQ	FLL	Tue, Feb 29, 2000	1.31	1.56	1.25	1.56
1615	NASDAQ	FLL	Mon, Feb 28, 2000	1.63	1.63	1.31	1.31
1614	NASDAQ	FLL	Fri, Feb 25, 2000	1.50	1.50	1.38	1.50
1613	NASDAQ	FLL	Thu, Feb 24, 2000	1.28	1.50	1.25	1.44
1612	NASDAQ	FLL	Tue, Feb 22, 2000	1.31	1.34	1.31	1.34
1611	NASDAQ	FLL	Fri, Feb 18, 2000	1.31	1.31	1.31	1.31
1610	NASDAQ	FLL	Thu, Feb 17, 2000	1.25	1.44	1.25	1.31
1609	NASDAQ	FLL	Wed, Feb 16, 2000	1.44	1.44	1.38	1.38
1608	NASDAQ	FLL	Tue, Feb 15, 2000	1.38	1.38	1.31	1.31
1607	NASDAQ	FLL	Mon, Feb 14, 2000	1.44	1.44	1.31	1.38
1606	NASDAQ	FLL	Fri, Feb 11, 2000	1.25	1.50	1.25	1.31
1605	NASDAQ	FLL	Thu, Feb 10, 2000	1.25	1.50	1.25	1.31
1604	NASDAQ	FLL	Wed, Feb 9, 2000	1.31	1.50	1.31	1.31
1603	NASDAQ	FLL	Mon, Feb 7, 2000	1.31	1.50	1.31	1.38
1602	NASDAQ	FLL	Thu, Feb 3, 2000	1.31	1.31	1.31	1.31
1601	NASDAQ	FLL	Wed, Feb 2, 2000	1.38	1.44	1.25	1.25
1600	NASDAQ	FLL	Tue, Feb 1, 2000	1.25	1.38	1.25	1.25
1599	NASDAQ	FLL	Mon, Jan 31, 2000	1.38	1.44	1.25	1.38
1598	NASDAQ	FLL	Fri, Jan 28, 2000	1.25	1.44	1.25	1.25
1597	NASDAQ	FLL	Thu, Jan 27, 2000	1.25	1.25	1.25	1.25
1596	NASDAQ	FLL	Tue, Jan 25, 2000	1.31	1.31	1.25	1.25
1595	NASDAQ	FLL	Mon, Jan 24, 2000	1.28	1.31	1.28	1.31
1594	NASDAQ	FLL	Fri, Jan 21, 2000	1.25	1.25	1.25	1.25
1593	NASDAQ	FLL	Thu, Jan 20, 2000	1.25	1.25	1.25	1.25
1592	NASDAQ	FLL	Wed, Jan 19, 2000	1.31	1.31	1.25	1.25
1591	NASDAQ	FLL	Tue, Jan 18, 2000	1.25	1.31	1.25	1.25
1590	NASDAQ	FLL	Fri, Jan 14, 2000	1.25	1.25	1.25	1.25
1589	NASDAQ	FLL	Thu, Jan 13, 2000	1.44	1.44	1.44	1.44
1588	NASDAQ	FLL	Wed, Jan 12, 2000	1.31	1.31	1.25	1.25
1587	NASDAQ	FLL	Tue, Jan 11, 2000	1.31	1.44	1.25	1.25
1586	NASDAQ	FLL	Mon, Jan 10, 2000	1.31	1.44	1.25	1.44
1585	NASDAQ	FLL	Fri, Jan 7, 2000	1.25	1.25	1.25	1.25
1584	NASDAQ	FLL	Wed, Jan 5, 2000	1.25	1.50	1.25	1.50
1583	NASDAQ	FLL	Tue, Jan 4, 2000	1.25	1.25	1.25	1.25
1582	NASDAQ	FLL	Mon, Jan 3, 2000	1.25	1.25	1.25	1.25
1581	NASDAQ	FLL	Fri, Dec 31, 1999	1.27	1.27	1.25	1.25
1580	NASDAQ	FLL	Thu, Dec 30, 1999	1.27	1.28	1.25	1.28
1579	NASDAQ	FLL	Wed, Dec 29, 1999	1.25	1.25	1.25	1.25
1578	NASDAQ	FLL	Tue, Dec 28, 1999	1.25	1.25	1.25	1.25
1577	NASDAQ	FLL	Mon, Dec 27, 1999	1.25	1.25	1.25	1.25
1576	NASDAQ	FLL	Thu, Dec 23, 1999	1.25	1.25	1.25	1.25
1575	NASDAQ	FLL	Wed, Dec 22, 1999	1.28	1.28	1.00	1.25
1574	NASDAQ	FLL	Tue, Dec 21, 1999	1.25	1.25	1.25	1.25
1573	NASDAQ	FLL	Mon, Dec 20, 1999	1.50	1.50	1.28	1.31
1572	NASDAQ	FLL	Fri, Dec 17, 1999	1.25	2.00	1.25	1.50
1571	NASDAQ	FLL	Thu, Dec 16, 1999	1.28	1.28	1.25	1.25
1570	NASDAQ	FLL	Wed, Dec 15, 1999	1.38	1.38	1.28	1.28
1569	NASDAQ	FLL	Tue, Dec 14, 1999	1.44	1.44	1.38	1.38
1568	NASDAQ	FLL	Mon, Dec 13, 1999	1.31	1.50	1.25	1.44
1567	NASDAQ	FLL	Fri, Dec 10, 1999	1.25	1.75	1.25	1.75
1566	NASDAQ	FLL	Thu, Dec 9, 1999	1.31	1.31	1.25	1.25
1565	NASDAQ	FLL	Wed, Dec 8, 1999	1.25	1.25	1.25	1.25
1564	NASDAQ	FLL	Tue, Dec 7, 1999	1.28	1.50	1.25	1.25
1563	NASDAQ	FLL	Mon, Dec 6, 1999	1.28	1.28	1.28	1.28
1562	NASDAQ	FLL	Fri, Dec 3, 1999	1.28	1.38	1.28	1.28
1561	NASDAQ	FLL	Thu, Dec 2, 1999	1.38	1.44	1.38	1.38
1560	NASDAQ	FLL	Wed, Dec 1, 1999	1.25	1.25	1.25	1.25
1559	NASDAQ	FLL	Tue, Nov 30, 1999	1.25	1.31	1.25	1.25
1558	NASDAQ	FLL	Mon, Nov 29, 1999	1.31	1.31	1.13	1.31
1557	NASDAQ	FLL	Tue, Nov 23, 1999	1.31	1.50	1.25	1.50
1556	NASDAQ	FLL	Mon, Nov 22, 1999	1.44	1.50	1.44	1.50
1555	NASDAQ	FLL	Fri, Nov 19, 1999	1.44	1.44	1.44	1.44
1554	NASDAQ	FLL	Thu, Nov 18, 1999	1.44	1.44	1.44	1.44
1553	NASDAQ	FLL	Wed, Nov 17, 1999	1.44	1.44	1.44	1.44
1552	NASDAQ	FLL	Tue, Nov 16, 1999	1.44	1.44	1.25	1.38
1551	NASDAQ	FLL	Mon, Nov 15, 1999	1.44	1.44	1.44	1.44
1550	NASDAQ	FLL	Fri, Nov 12, 1999	1.50	1.50	1.50	1.50
1549	NASDAQ	FLL	Thu, Nov 11, 1999	1.53	1.53	1.50	1.50
1548	NASDAQ	FLL	Wed, Nov 10, 1999	1.56	1.56	1.44	1.50
1547	NASDAQ	FLL	Tue, Nov 9, 1999	1.44	1.63	1.38	1.63
1546	NASDAQ	FLL	Mon, Nov 8, 1999	1.22	1.69	1.22	1.38
1545	NASDAQ	FLL	Fri, Nov 5, 1999	1.19	1.22	1.13	1.22
1544	NASDAQ	FLL	Thu, Nov 4, 1999	1.16	1.22	1.00	1.22
1543	NASDAQ	FLL	Wed, Nov 3, 1999	1.16	1.16	1.16	1.16
1542	NASDAQ	FLL	Mon, Nov 1, 1999	1.19	1.22	1.19	1.22
1541	NASDAQ	FLL	Fri, Oct 29, 1999	1.13	1.19	1.13	1.19
1540	NASDAQ	FLL	Thu, Oct 28, 1999	1.00	1.22	1.00	1.16
1539	NASDAQ	FLL	Wed, Oct 27, 1999	1.25	1.31	1.25	1.31
1538	NASDAQ	FLL	Tue, Oct 26, 1999	1.19	1.38	1.06	1.25
1537	NASDAQ	FLL	Mon, Oct 25, 1999	1.31	1.38	1.31	1.38
1536	NASDAQ	FLL	Fri, Oct 22, 1999	1.44	1.44	1.19	1.31
1535	NASDAQ	FLL	Thu, Oct 21, 1999	1.75	1.75	1.38	1.44
1534	NASDAQ	FLL	Wed, Oct 20, 1999	1.75	1.75	1.63	1.75
1533	NASDAQ	FLL	Tue, Oct 19, 1999	1.63	1.75	1.50	1.75
1532	NASDAQ	FLL	Mon, Oct 18, 1999	1.25	1.63	1.25	1.63
1531	NASDAQ	FLL	Fri, Oct 15, 1999	1.13	1.25	1.00	1.25
1530	NASDAQ	FLL	Thu, Oct 14, 1999	1.31	1.31	1.13	1.25
1529	NASDAQ	FLL	Wed, Oct 13, 1999	1.25	1.25	1.25	1.25
1528	NASDAQ	FLL	Tue, Oct 12, 1999	1.38	1.38	1.38	1.38
1527	NASDAQ	FLL	Mon, Oct 11, 1999	1.50	1.50	1.50	1.50
1526	NASDAQ	FLL	Thu, Oct 7, 1999	1.56	1.56	1.50	1.50
1525	NASDAQ	FLL	Tue, Oct 5, 1999	1.50	1.50	1.50	1.50
1524	NASDAQ	FLL	Mon, Oct 4, 1999	1.69	1.69	1.50	1.50
1523	NASDAQ	FLL	Thu, Sep 30, 1999	1.81	1.81	1.81	1.81
1522	NASDAQ	FLL	Wed, Sep 29, 1999	1.69	1.69	1.69	1.69
1521	NASDAQ	FLL	Tue, Sep 28, 1999	1.69	1.69	1.69	1.69
1520	NASDAQ	FLL	Mon, Sep 27, 1999	1.88	1.88	1.50	1.75
1519	NASDAQ	FLL	Wed, Sep 22, 1999	2.13	2.19	1.88	2.00
1518	NASDAQ	FLL	Tue, Sep 21, 1999	1.75	1.94	1.75	1.88
1517	NASDAQ	FLL	Mon, Sep 20, 1999	1.94	1.94	1.75	1.94
1516	NASDAQ	FLL	Fri, Sep 17, 1999	1.84	1.84	1.84	1.84
1515	NASDAQ	FLL	Wed, Sep 15, 1999	1.75	1.75	1.75	1.75
1514	NASDAQ	FLL	Tue, Sep 14, 1999	1.88	1.88	1.75	1.75
1513	NASDAQ	FLL	Mon, Sep 13, 1999	1.75	1.75	1.69	1.75
1512	NASDAQ	FLL	Thu, Sep 9, 1999	1.75	1.75	1.75	1.75
1511	NASDAQ	FLL	Wed, Sep 8, 1999	1.75	1.81	1.63	1.75
1510	NASDAQ	FLL	Tue, Sep 7, 1999	1.75	1.81	1.75	1.81
1509	NASDAQ	FLL	Fri, Sep 3, 1999	1.81	1.81	1.81	1.81
1508	NASDAQ	FLL	Thu, Sep 2, 1999	1.75	1.75	1.75	1.75
1507	NASDAQ	FLL	Wed, Sep 1, 1999	1.75	1.75	1.75	1.75
1506	NASDAQ	FLL	Tue, Aug 31, 1999	1.75	1.75	1.75	1.75
1505	NASDAQ	FLL	Mon, Aug 30, 1999	1.75	1.75	1.75	1.75
1504	NASDAQ	FLL	Fri, Aug 27, 1999	1.75	1.75	1.75	1.75
1503	NASDAQ	FLL	Thu, Aug 26, 1999	1.75	1.75	1.75	1.75
1502	NASDAQ	FLL	Tue, Aug 24, 1999	1.75	1.81	1.75	1.81
1501	NASDAQ	FLL	Mon, Aug 23, 1999	1.69	1.75	1.69	1.75
1500	NASDAQ	FLL	Fri, Aug 20, 1999	1.69	1.69	1.69	1.69
1499	NASDAQ	FLL	Thu, Aug 19, 1999	1.75	1.75	1.69	1.75
1498	NASDAQ	FLL	Wed, Aug 18, 1999	1.69	1.75	1.69	1.75
1497	NASDAQ	FLL	Tue, Aug 17, 1999	1.69	1.75	1.69	1.69
1496	NASDAQ	FLL	Mon, Aug 16, 1999	1.50	1.69	1.50	1.69
1495	NASDAQ	FLL	Fri, Aug 13, 1999	1.50	1.69	1.38	1.50
1494	NASDAQ	FLL	Thu, Aug 12, 1999	1.88	1.88	1.13	1.50
1493	NASDAQ	FLL	Wed, Aug 11, 1999	2.00	2.00	2.00	2.00
1492	NASDAQ	FLL	Mon, Aug 9, 1999	2.00	2.00	2.00	2.00
1491	NASDAQ	FLL	Fri, Aug 6, 1999	2.06	2.13	2.06	2.06
1490	NASDAQ	FLL	Wed, Aug 4, 1999	2.00	2.00	2.00	2.00
1489	NASDAQ	FLL	Tue, Aug 3, 1999	2.00	2.00	2.00	2.00
1488	NASDAQ	FLL	Mon, Aug 2, 1999	2.13	2.13	2.00	2.00
1487	NASDAQ	FLL	Thu, Jul 29, 1999	2.13	2.13	2.13	2.13
1486	NASDAQ	FLL	Wed, Jul 28, 1999	2.13	2.19	2.00	2.19
1485	NASDAQ	FLL	Tue, Jul 27, 1999	2.19	2.19	2.13	2.19
1484	NASDAQ	FLL	Mon, Jul 26, 1999	2.13	2.13	2.13	2.13
1483	NASDAQ	FLL	Fri, Jul 23, 1999	2.13	2.13	2.13	2.13
1482	NASDAQ	FLL	Thu, Jul 22, 1999	2.13	2.13	2.13	2.13
1481	NASDAQ	FLL	Wed, Jul 21, 1999	2.13	2.13	2.13	2.13
1480	NASDAQ	FLL	Tue, Jul 20, 1999	2.13	2.19	2.06	2.13
1479	NASDAQ	FLL	Mon, Jul 19, 1999	2.13	2.13	2.06	2.06
1478	NASDAQ	FLL	Fri, Jul 16, 1999	2.13	2.13	2.13	2.13
1477	NASDAQ	FLL	Thu, Jul 15, 1999	2.13	2.13	2.13	2.13
1476	NASDAQ	FLL	Wed, Jul 14, 1999	2.13	2.13	2.13	2.13
1475	NASDAQ	FLL	Tue, Jul 13, 1999	2.13	2.13	2.06	2.13
1474	NASDAQ	FLL	Mon, Jul 12, 1999	2.13	2.13	2.13	2.13
1473	NASDAQ	FLL	Fri, Jul 9, 1999	2.13	2.25	2.13	2.25
1472	NASDAQ	FLL	Thu, Jul 8, 1999	2.13	2.31	2.13	2.25
1471	NASDAQ	FLL	Wed, Jul 7, 1999	2.13	2.13	2.13	2.13
1470	NASDAQ	FLL	Tue, Jul 6, 1999	2.19	2.19	2.13	2.13
1469	NASDAQ	FLL	Fri, Jul 2, 1999	2.13	2.13	2.13	2.13
1468	NASDAQ	FLL	Thu, Jul 1, 1999	2.13	2.13	2.13	2.13
1467	NASDAQ	FLL	Wed, Jun 30, 1999	2.19	2.19	2.19	2.19
1466	NASDAQ	FLL	Tue, Jun 29, 1999	2.25	2.38	2.19	2.31
1465	NASDAQ	FLL	Mon, Jun 28, 1999	2.28	2.44	2.28	2.28
1464	NASDAQ	FLL	Fri, Jun 25, 1999	2.31	2.38	2.31	2.38
1463	NASDAQ	FLL	Thu, Jun 24, 1999	2.38	2.44	2.38	2.38
1462	NASDAQ	FLL	Wed, Jun 23, 1999	2.38	2.47	2.38	2.41
1461	NASDAQ	FLL	Tue, Jun 22, 1999	2.38	2.38	2.38	2.38
1460	NASDAQ	FLL	Mon, Jun 21, 1999	2.31	2.41	2.31	2.41
1459	NASDAQ	FLL	Fri, Jun 18, 1999	2.38	2.38	2.31	2.31
1458	NASDAQ	FLL	Thu, Jun 17, 1999	2.38	2.38	2.31	2.38
1457	NASDAQ	FLL	Wed, Jun 16, 1999	2.41	2.41	2.31	2.38
1456	NASDAQ	FLL	Mon, Jun 14, 1999	2.31	2.31	2.31	2.31
1455	NASDAQ	FLL	Fri, Jun 11, 1999	2.44	2.44	2.25	2.38
1454	NASDAQ	FLL	Thu, Jun 10, 1999	2.50	2.50	2.31	2.38
1453	NASDAQ	FLL	Wed, Jun 9, 1999	2.44	2.44	2.44	2.44
1452	NASDAQ	FLL	Tue, Jun 8, 1999	2.44	2.44	2.38	2.38
1451	NASDAQ	FLL	Mon, Jun 7, 1999	2.38	2.69	2.38	2.69
1450	NASDAQ	FLL	Fri, Jun 4, 1999	2.31	2.38	2.25	2.31
1449	NASDAQ	FLL	Thu, Jun 3, 1999	2.38	2.38	2.25	2.25
1448	NASDAQ	FLL	Wed, Jun 2, 1999	2.25	2.25	2.25	2.25
1447	NASDAQ	FLL	Tue, Jun 1, 1999	2.25	2.31	2.25	2.31
1446	NASDAQ	FLL	Fri, May 28, 1999	2.19	2.44	2.19	2.44
1445	NASDAQ	FLL	Thu, May 27, 1999	2.19	2.25	2.19	2.22
1444	NASDAQ	FLL	Wed, May 26, 1999	2.25	2.31	2.19	2.19
1443	NASDAQ	FLL	Tue, May 25, 1999	2.19	2.25	2.19	2.19
1442	NASDAQ	FLL	Mon, May 24, 1999	2.13	2.25	2.13	2.25
1441	NASDAQ	FLL	Fri, May 21, 1999	2.13	2.13	2.13	2.13
1440	NASDAQ	FLL	Thu, May 20, 1999	2.13	2.13	2.13	2.13
1439	NASDAQ	FLL	Wed, May 19, 1999	2.13	2.13	2.13	2.13
1438	NASDAQ	FLL	Tue, May 18, 1999	2.13	2.13	2.13	2.13
1437	NASDAQ	FLL	Mon, May 17, 1999	2.13	2.13	2.13	2.13
1436	NASDAQ	FLL	Fri, May 14, 1999	2.19	2.19	2.06	2.06
1435	NASDAQ	FLL	Wed, May 12, 1999	2.19	2.19	2.00	2.06
1434	NASDAQ	FLL	Tue, May 11, 1999	2.13	2.19	2.13	2.19
1433	NASDAQ	FLL	Mon, May 10, 1999	2.00	2.25	2.00	2.19
1432	NASDAQ	FLL	Fri, May 7, 1999	2.13	2.13	2.13	2.13
1431	NASDAQ	FLL	Thu, May 6, 1999	2.31	2.31	2.00	2.00
1430	NASDAQ	FLL	Wed, May 5, 1999	2.06	2.25	2.06	2.06
1429	NASDAQ	FLL	Tue, May 4, 1999	2.03	2.03	2.03	2.03
1428	NASDAQ	FLL	Mon, May 3, 1999	2.06	2.13	2.03	2.06
1427	NASDAQ	FLL	Fri, Apr 30, 1999	2.13	2.19	2.06	2.06
1426	NASDAQ	FLL	Thu, Apr 29, 1999	2.13	2.25	2.13	2.25
1425	NASDAQ	FLL	Wed, Apr 28, 1999	2.13	2.13	2.13	2.13
1424	NASDAQ	FLL	Tue, Apr 27, 1999	2.13	2.13	2.13	2.13
1423	NASDAQ	FLL	Mon, Apr 26, 1999	2.19	2.25	2.13	2.13
1422	NASDAQ	FLL	Thu, Apr 22, 1999	2.13	2.25	2.13	2.13
1421	NASDAQ	FLL	Wed, Apr 21, 1999	2.28	2.34	2.25	2.25
1420	NASDAQ	FLL	Tue, Apr 20, 1999	2.31	2.38	2.31	2.31
1419	NASDAQ	FLL	Mon, Apr 19, 1999	2.34	2.34	2.31	2.31
1418	NASDAQ	FLL	Fri, Apr 16, 1999	2.38	2.38	2.34	2.34
1417	NASDAQ	FLL	Thu, Apr 15, 1999	2.25	2.56	2.25	2.38
1416	NASDAQ	FLL	Wed, Apr 14, 1999	2.25	2.25	2.00	2.13
1415	NASDAQ	FLL	Tue, Apr 13, 1999	2.06	2.38	2.06	2.38
1414	NASDAQ	FLL	Mon, Apr 12, 1999	2.06	2.06	2.06	2.06
1413	NASDAQ	FLL	Fri, Apr 9, 1999	2.38	2.38	2.13	2.13
1412	NASDAQ	FLL	Thu, Apr 8, 1999	2.00	2.00	2.00	2.00
1411	NASDAQ	FLL	Wed, Apr 7, 1999	2.50	2.50	2.25	2.25
1410	NASDAQ	FLL	Tue, Apr 6, 1999	2.25	2.38	2.25	2.38
1409	NASDAQ	FLL	Mon, Apr 5, 1999	2.25	2.25	2.13	2.25
1408	NASDAQ	FLL	Thu, Apr 1, 1999	2.25	2.25	2.13	2.13
1407	NASDAQ	FLL	Wed, Mar 31, 1999	2.25	2.25	2.25	2.25
1406	NASDAQ	FLL	Tue, Mar 30, 1999	2.13	2.13	2.13	2.13
1405	NASDAQ	FLL	Mon, Mar 29, 1999	2.13	2.25	2.13	2.13
1404	NASDAQ	FLL	Fri, Mar 26, 1999	2.13	2.16	2.13	2.13
1403	NASDAQ	FLL	Thu, Mar 25, 1999	2.13	2.38	2.13	2.19
1402	NASDAQ	FLL	Tue, Mar 23, 1999	2.19	2.19	2.19	2.19
1401	NASDAQ	FLL	Mon, Mar 22, 1999	2.50	2.50	2.13	2.38
1400	NASDAQ	FLL	Fri, Mar 19, 1999	2.31	2.38	2.13	2.13
1399	NASDAQ	FLL	Thu, Mar 18, 1999	2.50	2.50	2.31	2.31
1398	NASDAQ	FLL	Wed, Mar 17, 1999	2.38	2.38	2.31	2.38
1397	NASDAQ	FLL	Tue, Mar 16, 1999	2.50	2.53	2.38	2.44
1396	NASDAQ	FLL	Mon, Mar 15, 1999	2.56	2.56	2.50	2.50
1395	NASDAQ	FLL	Fri, Mar 12, 1999	2.38	2.63	2.38	2.38
1394	NASDAQ	FLL	Thu, Mar 11, 1999	2.38	2.38	2.38	2.38
1393	NASDAQ	FLL	Wed, Mar 10, 1999	2.38	2.38	2.38	2.38
1392	NASDAQ	FLL	Tue, Mar 9, 1999	2.38	2.38	2.13	2.31
1391	NASDAQ	FLL	Mon, Mar 8, 1999	2.50	2.50	2.31	2.50
1390	NASDAQ	FLL	Fri, Mar 5, 1999	2.38	2.50	2.13	2.31
1389	NASDAQ	FLL	Thu, Mar 4, 1999	2.25	2.38	2.13	2.19
1388	NASDAQ	FLL	Wed, Mar 3, 1999	2.25	2.38	2.13	2.38
1387	NASDAQ	FLL	Tue, Mar 2, 1999	2.25	2.50	2.25	2.38
1386	NASDAQ	FLL	Mon, Mar 1, 1999	2.50	2.50	2.31	2.31
1385	NASDAQ	FLL	Fri, Feb 26, 1999	2.50	2.50	2.50	2.50
1384	NASDAQ	FLL	Thu, Feb 25, 1999	2.50	2.50	2.50	2.50
1383	NASDAQ	FLL	Wed, Feb 24, 1999	2.31	2.31	2.31	2.31
1382	NASDAQ	FLL	Tue, Feb 23, 1999	2.25	2.50	2.25	2.50
1381	NASDAQ	FLL	Mon, Feb 22, 1999	2.38	2.50	2.25	2.25
1380	NASDAQ	FLL	Fri, Feb 19, 1999	2.50	2.81	2.44	2.44
1379	NASDAQ	FLL	Thu, Feb 18, 1999	2.50	2.50	2.25	2.25
1378	NASDAQ	FLL	Wed, Feb 17, 1999	2.50	2.50	2.50	2.50
1377	NASDAQ	FLL	Tue, Feb 16, 1999	2.50	2.50	2.50	2.50
1376	NASDAQ	FLL	Fri, Feb 12, 1999	2.38	2.38	2.25	2.25
1375	NASDAQ	FLL	Thu, Feb 11, 1999	2.81	2.81	2.19	2.44
1374	NASDAQ	FLL	Wed, Feb 10, 1999	2.88	3.00	2.81	2.81
1373	NASDAQ	FLL	Tue, Feb 9, 1999	2.88	3.00	2.63	3.00
1372	NASDAQ	FLL	Mon, Feb 8, 1999	2.13	3.00	2.13	2.75
1371	NASDAQ	FLL	Fri, Feb 5, 1999	2.13	2.13	2.00	2.13
1370	NASDAQ	FLL	Thu, Feb 4, 1999	2.13	2.31	2.13	2.31
1369	NASDAQ	FLL	Wed, Feb 3, 1999	2.06	2.13	2.06	2.13
1368	NASDAQ	FLL	Tue, Feb 2, 1999	2.31	2.31	2.13	2.13
1367	NASDAQ	FLL	Mon, Feb 1, 1999	2.13	2.25	2.13	2.13
1366	NASDAQ	FLL	Fri, Jan 29, 1999	2.25	2.31	2.25	2.25
1365	NASDAQ	FLL	Thu, Jan 28, 1999	2.44	2.44	2.00	2.13
1364	NASDAQ	FLL	Wed, Jan 27, 1999	2.19	2.50	2.00	2.25
1363	NASDAQ	FLL	Tue, Jan 26, 1999	2.50	2.50	2.13	2.25
1362	NASDAQ	FLL	Mon, Jan 25, 1999	2.38	2.38	2.13	2.13
1361	NASDAQ	FLL	Fri, Jan 22, 1999	2.25	2.25	2.13	2.13
1360	NASDAQ	FLL	Thu, Jan 21, 1999	2.00	2.22	2.00	2.22
1359	NASDAQ	FLL	Wed, Jan 20, 1999	2.13	2.19	2.00	2.00
1358	NASDAQ	FLL	Tue, Jan 19, 1999	2.50	2.50	2.13	2.25
1357	NASDAQ	FLL	Fri, Jan 15, 1999	2.44	2.44	2.19	2.25
1356	NASDAQ	FLL	Thu, Jan 14, 1999	2.19	2.31	2.19	2.25
1355	NASDAQ	FLL	Wed, Jan 13, 1999	2.13	2.25	2.13	2.25
1354	NASDAQ	FLL	Tue, Jan 12, 1999	2.13	2.13	2.13	2.13
1353	NASDAQ	FLL	Mon, Jan 11, 1999	2.38	2.38	2.25	2.25
1352	NASDAQ	FLL	Fri, Jan 8, 1999	2.50	2.63	2.13	2.13
1351	NASDAQ	FLL	Thu, Jan 7, 1999	2.25	2.38	2.13	2.13
1350	NASDAQ	FLL	Wed, Jan 6, 1999	2.88	2.88	2.25	2.38
1349	NASDAQ	FLL	Tue, Jan 5, 1999	2.88	2.88	2.88	2.88
1348	NASDAQ	FLL	Mon, Jan 4, 1999	2.19	2.88	2.19	2.88
1347	NASDAQ	FLL	Thu, Dec 31, 1998	2.25	2.38	2.13	2.25
1346	NASDAQ	FLL	Wed, Dec 30, 1998	2.25	2.50	2.25	2.50
1345	NASDAQ	FLL	Tue, Dec 29, 1998	2.25	2.44	2.13	2.44
1344	NASDAQ	FLL	Mon, Dec 28, 1998	2.63	2.63	2.13	2.13
1343	NASDAQ	FLL	Thu, Dec 24, 1998	2.25	2.63	2.25	2.44
1342	NASDAQ	FLL	Wed, Dec 23, 1998	2.75	2.75	2.25	2.44
1341	NASDAQ	FLL	Tue, Dec 22, 1998	2.38	2.75	2.38	2.63
1340	NASDAQ	FLL	Mon, Dec 21, 1998	2.50	2.75	2.50	2.75
1339	NASDAQ	FLL	Fri, Dec 18, 1998	2.56	2.75	2.56	2.63
1338	NASDAQ	FLL	Thu, Dec 17, 1998	2.75	2.75	2.56	2.56
1337	NASDAQ	FLL	Wed, Dec 16, 1998	2.75	2.75	2.63	2.63
1336	NASDAQ	FLL	Tue, Dec 15, 1998	2.94	2.94	2.56	2.56
1335	NASDAQ	FLL	Mon, Dec 14, 1998	2.44	3.00	2.44	2.81
1334	NASDAQ	FLL	Fri, Dec 11, 1998	2.63	2.81	2.38	2.56
1333	NASDAQ	FLL	Thu, Dec 10, 1998	2.81	3.19	2.69	2.94
1332	NASDAQ	FLL	Wed, Dec 9, 1998	2.38	2.75	2.38	2.75
1331	NASDAQ	FLL	Tue, Dec 8, 1998	2.69	2.69	2.50	2.50
1330	NASDAQ	FLL	Mon, Dec 7, 1998	3.00	3.00	2.75	2.75
1329	NASDAQ	FLL	Fri, Dec 4, 1998	2.50	3.25	2.38	3.00
1328	NASDAQ	FLL	Thu, Dec 3, 1998	2.50	2.50	2.38	2.44
1327	NASDAQ	FLL	Wed, Dec 2, 1998	2.63	2.69	2.25	2.50
1326	NASDAQ	FLL	Tue, Dec 1, 1998	2.00	2.41	1.81	2.38
1325	NASDAQ	FLL	Mon, Nov 30, 1998	2.81	3.13	2.25	2.25
1324	NASDAQ	FLL	Fri, Nov 27, 1998	3.25	3.44	2.50	3.00
1323	NASDAQ	FLL	Wed, Nov 25, 1998	2.44	3.50	2.44	3.31
1322	NASDAQ	FLL	Tue, Nov 24, 1998	1.75	2.25	1.63	2.25
1321	NASDAQ	FLL	Mon, Nov 23, 1998	1.50	1.88	1.50	1.75
1320	NASDAQ	FLL	Fri, Nov 20, 1998	1.75	1.88	1.75	1.88
1319	NASDAQ	FLL	Thu, Nov 19, 1998	1.88	1.94	1.63	1.88
1318	NASDAQ	FLL	Wed, Nov 18, 1998	1.88	1.88	1.63	1.88
1317	NASDAQ	FLL	Tue, Nov 17, 1998	1.88	1.88	1.88	1.88
1316	NASDAQ	FLL	Mon, Nov 16, 1998	1.88	1.88	1.88	1.88
1315	NASDAQ	FLL	Fri, Nov 13, 1998	1.75	2.06	1.75	2.00
1314	NASDAQ	FLL	Thu, Nov 12, 1998	1.69	1.75	1.63	1.75
1313	NASDAQ	FLL	Wed, Nov 11, 1998	1.94	2.00	1.38	1.69
1312	NASDAQ	FLL	Tue, Nov 10, 1998	1.75	1.88	1.75	1.88
1311	NASDAQ	FLL	Mon, Nov 9, 1998	1.88	1.91	1.88	1.88
1310	NASDAQ	FLL	Fri, Nov 6, 1998	1.88	1.88	1.81	1.88
1309	NASDAQ	FLL	Thu, Nov 5, 1998	1.88	2.00	1.88	1.88
1308	NASDAQ	FLL	Wed, Nov 4, 1998	1.75	2.13	1.75	2.00
1307	NASDAQ	FLL	Mon, Nov 2, 1998	2.00	2.00	1.81	2.00
1306	NASDAQ	FLL	Fri, Oct 30, 1998	2.00	2.00	1.88	2.00
1305	NASDAQ	FLL	Thu, Oct 29, 1998	2.00	2.00	2.00	2.00
1304	NASDAQ	FLL	Tue, Oct 27, 1998	1.81	1.81	1.75	1.75
1303	NASDAQ	FLL	Fri, Oct 23, 1998	1.88	1.88	1.88	1.88
1302	NASDAQ	FLL	Thu, Oct 22, 1998	1.81	1.81	1.75	1.75
1301	NASDAQ	FLL	Wed, Oct 21, 1998	1.81	1.88	1.81	1.88
1300	NASDAQ	FLL	Tue, Oct 20, 1998	1.88	1.88	1.75	1.75
1299	NASDAQ	FLL	Mon, Oct 19, 1998	1.94	2.00	1.94	2.00
1298	NASDAQ	FLL	Fri, Oct 16, 1998	1.75	1.75	1.75	1.75
1297	NASDAQ	FLL	Thu, Oct 15, 1998	1.81	1.94	1.81	1.94
1296	NASDAQ	FLL	Wed, Oct 14, 1998	2.00	2.00	1.75	1.94
1295	NASDAQ	FLL	Tue, Oct 13, 1998	1.88	2.00	1.75	2.00
1294	NASDAQ	FLL	Mon, Oct 12, 1998	1.88	1.94	1.50	1.94
1293	NASDAQ	FLL	Fri, Oct 9, 1998	1.88	2.06	1.69	1.88
1292	NASDAQ	FLL	Thu, Oct 8, 1998	1.88	2.06	1.75	2.06
1291	NASDAQ	FLL	Mon, Oct 5, 1998	2.00	2.06	2.00	2.06
1290	NASDAQ	FLL	Fri, Oct 2, 1998	1.88	2.06	1.88	2.06
1289	NASDAQ	FLL	Thu, Oct 1, 1998	1.94	1.94	1.75	1.88
1288	NASDAQ	FLL	Wed, Sep 30, 1998	2.06	2.06	1.94	1.94
1287	NASDAQ	FLL	Tue, Sep 29, 1998	2.25	2.38	2.00	2.19
1286	NASDAQ	FLL	Mon, Sep 28, 1998	2.13	2.38	2.13	2.38
1285	NASDAQ	FLL	Fri, Sep 25, 1998	2.00	2.13	2.00	2.13
1284	NASDAQ	FLL	Thu, Sep 24, 1998	2.00	2.00	2.00	2.00
1283	NASDAQ	FLL	Wed, Sep 23, 1998	2.00	2.25	1.88	2.00
1282	NASDAQ	FLL	Tue, Sep 22, 1998	2.38	2.38	2.19	2.19
1281	NASDAQ	FLL	Mon, Sep 21, 1998	2.00	2.38	2.00	2.38
1280	NASDAQ	FLL	Fri, Sep 18, 1998	2.25	2.38	2.25	2.38
1279	NASDAQ	FLL	Thu, Sep 17, 1998	2.13	2.13	2.13	2.13
1278	NASDAQ	FLL	Wed, Sep 16, 1998	2.19	2.25	2.13	2.25
1277	NASDAQ	FLL	Tue, Sep 15, 1998	2.06	2.19	2.03	2.19
1276	NASDAQ	FLL	Mon, Sep 14, 1998	2.06	2.06	2.06	2.06
1275	NASDAQ	FLL	Fri, Sep 11, 1998	2.06	2.06	2.00	2.00
1274	NASDAQ	FLL	Thu, Sep 10, 1998	2.06	2.13	2.00	2.00
1273	NASDAQ	FLL	Wed, Sep 9, 1998	2.13	2.13	2.13	2.13
1272	NASDAQ	FLL	Fri, Sep 4, 1998	2.13	2.13	2.13	2.13
1271	NASDAQ	FLL	Thu, Sep 3, 1998	2.13	2.38	2.13	2.38
1270	NASDAQ	FLL	Wed, Sep 2, 1998	2.38	2.50	2.38	2.38
1269	NASDAQ	FLL	Tue, Sep 1, 1998	1.66	2.81	1.66	2.13
1268	NASDAQ	FLL	Mon, Aug 31, 1998	1.56	2.00	1.50	1.75
1267	NASDAQ	FLL	Fri, Aug 28, 1998	2.00	2.00	1.25	1.44
1266	NASDAQ	FLL	Thu, Aug 27, 1998	2.13	2.13	1.94	2.00
1265	NASDAQ	FLL	Wed, Aug 26, 1998	2.38	2.38	2.25	2.38
1264	NASDAQ	FLL	Tue, Aug 25, 1998	2.38	2.38	2.38	2.38
1263	NASDAQ	FLL	Mon, Aug 24, 1998	2.25	2.44	2.25	2.38
1262	NASDAQ	FLL	Fri, Aug 21, 1998	2.38	2.38	2.38	2.38
1261	NASDAQ	FLL	Thu, Aug 20, 1998	2.50	2.50	2.38	2.38
1260	NASDAQ	FLL	Tue, Aug 18, 1998	2.19	2.50	2.13	2.50
1259	NASDAQ	FLL	Mon, Aug 17, 1998	2.38	2.50	2.19	2.38
1258	NASDAQ	FLL	Fri, Aug 14, 1998	2.50	2.50	2.44	2.44
1257	NASDAQ	FLL	Thu, Aug 13, 1998	2.63	2.63	2.63	2.63
1256	NASDAQ	FLL	Wed, Aug 12, 1998	2.56	2.56	2.50	2.50
1255	NASDAQ	FLL	Tue, Aug 11, 1998	2.69	2.69	2.69	2.69
1254	NASDAQ	FLL	Mon, Aug 10, 1998	2.75	2.75	2.69	2.69
1253	NASDAQ	FLL	Fri, Aug 7, 1998	2.50	2.94	2.50	2.75
1252	NASDAQ	FLL	Thu, Aug 6, 1998	2.56	2.94	2.50	2.94
1251	NASDAQ	FLL	Wed, Aug 5, 1998	2.63	2.94	2.50	2.94
1250	NASDAQ	FLL	Tue, Aug 4, 1998	2.25	3.00	2.13	2.81
1249	NASDAQ	FLL	Mon, Aug 3, 1998	2.13	2.50	2.13	2.38
1248	NASDAQ	FLL	Fri, Jul 31, 1998	2.38	2.63	2.38	2.63
1247	NASDAQ	FLL	Thu, Jul 30, 1998	2.50	2.56	2.50	2.50
1246	NASDAQ	FLL	Wed, Jul 29, 1998	2.56	2.75	2.50	2.75
1245	NASDAQ	FLL	Tue, Jul 28, 1998	2.75	2.88	2.56	2.88
1244	NASDAQ	FLL	Mon, Jul 27, 1998	2.81	2.81	2.31	2.69
1243	NASDAQ	FLL	Fri, Jul 24, 1998	2.63	2.81	2.63	2.81
1242	NASDAQ	FLL	Thu, Jul 23, 1998	2.75	2.75	2.75	2.75
1241	NASDAQ	FLL	Wed, Jul 22, 1998	2.63	2.81	2.56	2.75
1240	NASDAQ	FLL	Tue, Jul 21, 1998	2.50	2.56	2.38	2.56
1239	NASDAQ	FLL	Mon, Jul 20, 1998	2.56	2.56	2.38	2.38
1238	NASDAQ	FLL	Fri, Jul 17, 1998	2.38	2.44	2.25	2.44
1237	NASDAQ	FLL	Thu, Jul 16, 1998	2.56	2.69	2.44	2.44
1236	NASDAQ	FLL	Wed, Jul 15, 1998	2.56	2.75	2.44	2.69
1235	NASDAQ	FLL	Tue, Jul 14, 1998	2.63	2.63	2.56	2.63
1234	NASDAQ	FLL	Mon, Jul 13, 1998	2.50	2.69	2.44	2.69
1233	NASDAQ	FLL	Fri, Jul 10, 1998	2.59	2.63	2.59	2.63
1232	NASDAQ	FLL	Thu, Jul 9, 1998	2.59	2.63	2.50	2.59
1231	NASDAQ	FLL	Wed, Jul 8, 1998	2.69	2.69	2.59	2.59
1230	NASDAQ	FLL	Tue, Jul 7, 1998	2.63	2.75	2.63	2.75
1229	NASDAQ	FLL	Mon, Jul 6, 1998	2.63	2.69	2.56	2.56
1228	NASDAQ	FLL	Thu, Jul 2, 1998	2.63	2.63	2.50	2.63
1227	NASDAQ	FLL	Wed, Jul 1, 1998	2.63	2.69	2.56	2.56
1226	NASDAQ	FLL	Tue, Jun 30, 1998	2.63	2.63	2.56	2.63
1225	NASDAQ	FLL	Mon, Jun 29, 1998	2.69	2.69	2.56	2.63
1224	NASDAQ	FLL	Fri, Jun 26, 1998	2.69	2.69	2.63	2.63
1223	NASDAQ	FLL	Thu, Jun 25, 1998	2.63	2.69	2.63	2.69
1222	NASDAQ	FLL	Wed, Jun 24, 1998	2.56	2.69	2.50	2.69
1221	NASDAQ	FLL	Tue, Jun 23, 1998	2.56	2.75	2.56	2.75
1220	NASDAQ	FLL	Mon, Jun 22, 1998	2.63	2.75	2.50	2.50
1219	NASDAQ	FLL	Fri, Jun 19, 1998	2.50	2.56	2.44	2.50
1218	NASDAQ	FLL	Thu, Jun 18, 1998	2.38	2.50	2.38	2.50
1217	NASDAQ	FLL	Wed, Jun 17, 1998	2.38	2.38	2.25	2.38
1216	NASDAQ	FLL	Tue, Jun 16, 1998	2.25	2.25	2.25	2.25
1215	NASDAQ	FLL	Mon, Jun 15, 1998	2.25	2.25	2.25	2.25
1214	NASDAQ	FLL	Fri, Jun 12, 1998	2.13	2.13	2.13	2.13
1213	NASDAQ	FLL	Thu, Jun 11, 1998	2.13	2.38	2.13	2.13
1212	NASDAQ	FLL	Wed, Jun 10, 1998	2.13	2.13	2.13	2.13
1211	NASDAQ	FLL	Tue, Jun 9, 1998	2.06	2.25	2.06	2.25
1210	NASDAQ	FLL	Mon, Jun 8, 1998	2.13	2.13	1.94	2.13
1209	NASDAQ	FLL	Fri, Jun 5, 1998	2.25	2.31	2.25	2.25
1208	NASDAQ	FLL	Thu, Jun 4, 1998	2.25	2.25	2.00	2.13
1207	NASDAQ	FLL	Wed, Jun 3, 1998	2.25	2.38	2.25	2.38
1206	NASDAQ	FLL	Tue, Jun 2, 1998	2.38	2.38	2.25	2.25
1205	NASDAQ	FLL	Mon, Jun 1, 1998	2.38	2.38	2.38	2.38
1204	NASDAQ	FLL	Fri, May 29, 1998	2.38	2.50	2.38	2.38
1203	NASDAQ	FLL	Thu, May 28, 1998	2.25	2.50	2.25	2.50
1202	NASDAQ	FLL	Wed, May 27, 1998	2.25	2.38	2.25	2.38
1201	NASDAQ	FLL	Tue, May 26, 1998	2.25	2.38	2.25	2.25
1200	NASDAQ	FLL	Fri, May 22, 1998	2.50	2.50	2.25	2.25
1199	NASDAQ	FLL	Thu, May 21, 1998	2.56	2.56	2.25	2.44
1198	NASDAQ	FLL	Wed, May 20, 1998	2.50	2.56	2.50	2.56
1197	NASDAQ	FLL	Tue, May 19, 1998	2.50	2.63	2.50	2.56
1196	NASDAQ	FLL	Mon, May 18, 1998	2.63	2.69	2.50	2.69
1195	NASDAQ	FLL	Fri, May 15, 1998	2.56	2.56	2.56	2.56
1194	NASDAQ	FLL	Thu, May 14, 1998	2.63	2.75	2.50	2.75
1193	NASDAQ	FLL	Wed, May 13, 1998	2.63	2.75	2.50	2.75
1192	NASDAQ	FLL	Tue, May 12, 1998	2.50	2.63	2.50	2.63
1191	NASDAQ	FLL	Mon, May 11, 1998	2.63	2.63	2.50	2.63
1190	NASDAQ	FLL	Fri, May 8, 1998	2.44	2.63	2.44	2.63
1189	NASDAQ	FLL	Thu, May 7, 1998	2.50	2.50	2.38	2.50
1188	NASDAQ	FLL	Wed, May 6, 1998	2.56	2.63	2.56	2.63
1187	NASDAQ	FLL	Tue, May 5, 1998	2.50	2.75	2.44	2.69
1186	NASDAQ	FLL	Mon, May 4, 1998	2.44	2.75	2.44	2.75
1185	NASDAQ	FLL	Fri, May 1, 1998	2.50	2.75	2.44	2.56
1184	NASDAQ	FLL	Thu, Apr 30, 1998	2.56	2.63	2.50	2.63
1183	NASDAQ	FLL	Wed, Apr 29, 1998	2.50	2.50	2.50	2.50
1182	NASDAQ	FLL	Tue, Apr 28, 1998	2.50	2.63	2.50	2.50
1181	NASDAQ	FLL	Mon, Apr 27, 1998	2.81	2.81	2.50	2.63
1180	NASDAQ	FLL	Fri, Apr 24, 1998	2.63	2.88	2.63	2.88
1179	NASDAQ	FLL	Thu, Apr 23, 1998	2.75	2.88	2.63	2.88
1178	NASDAQ	FLL	Wed, Apr 22, 1998	2.69	2.75	2.63	2.75
1177	NASDAQ	FLL	Tue, Apr 21, 1998	2.94	2.94	2.63	2.88
1176	NASDAQ	FLL	Mon, Apr 20, 1998	2.94	2.94	2.63	2.88
1175	NASDAQ	FLL	Fri, Apr 17, 1998	3.00	3.19	2.56	2.81
1174	NASDAQ	FLL	Thu, Apr 16, 1998	2.69	3.75	2.63	2.92
1173	NASDAQ	FLL	Wed, Apr 15, 1998	2.75	2.88	2.56	2.56
1172	NASDAQ	FLL	Tue, Apr 14, 1998	2.94	3.00	2.63	2.81
1171	NASDAQ	FLL	Mon, Apr 13, 1998	2.63	2.97	2.50	2.81
1170	NASDAQ	FLL	Thu, Apr 9, 1998	2.69	2.81	2.13	2.63
1169	NASDAQ	FLL	Wed, Apr 8, 1998	3.25	3.25	3.00	3.00
1168	NASDAQ	FLL	Tue, Apr 7, 1998	3.25	3.31	3.25	3.31
1167	NASDAQ	FLL	Mon, Apr 6, 1998	3.13	3.44	3.13	3.44
1166	NASDAQ	FLL	Fri, Apr 3, 1998	3.13	3.44	3.13	3.44
1165	NASDAQ	FLL	Thu, Apr 2, 1998	3.44	3.50	3.13	3.50
1164	NASDAQ	FLL	Wed, Apr 1, 1998	3.13	3.38	3.13	3.25
1163	NASDAQ	FLL	Tue, Mar 31, 1998	3.13	3.38	3.13	3.25
1162	NASDAQ	FLL	Mon, Mar 30, 1998	3.19	3.44	3.13	3.13
1161	NASDAQ	FLL	Fri, Mar 27, 1998	3.19	3.44	3.19	3.44
1160	NASDAQ	FLL	Thu, Mar 26, 1998	3.47	3.47	3.13	3.47
1159	NASDAQ	FLL	Wed, Mar 25, 1998	3.13	3.56	3.00	3.50
1158	NASDAQ	FLL	Tue, Mar 24, 1998	3.13	3.13	3.13	3.13
1157	NASDAQ	FLL	Mon, Mar 23, 1998	3.25	3.25	3.00	3.13
1156	NASDAQ	FLL	Fri, Mar 20, 1998	2.94	3.19	2.94	3.19
1155	NASDAQ	FLL	Thu, Mar 19, 1998	3.00	3.19	3.00	3.19
1154	NASDAQ	FLL	Wed, Mar 18, 1998	2.88	3.00	2.88	2.88
1153	NASDAQ	FLL	Tue, Mar 17, 1998	3.25	3.31	3.00	3.00
1152	NASDAQ	FLL	Mon, Mar 16, 1998	3.31	3.38	3.25	3.38
1151	NASDAQ	FLL	Fri, Mar 13, 1998	3.38	3.69	3.38	3.69
1150	NASDAQ	FLL	Thu, Mar 12, 1998	3.31	3.69	3.31	3.69
1149	NASDAQ	FLL	Wed, Mar 11, 1998	3.38	3.63	3.31	3.50
1148	NASDAQ	FLL	Tue, Mar 10, 1998	3.25	3.31	3.25	3.31
1147	NASDAQ	FLL	Mon, Mar 9, 1998	3.56	3.56	3.25	3.50
1146	NASDAQ	FLL	Fri, Mar 6, 1998	3.44	3.69	3.31	3.63
1145	NASDAQ	FLL	Thu, Mar 5, 1998	3.38	3.38	3.06	3.38
1144	NASDAQ	FLL	Wed, Mar 4, 1998	3.06	3.06	3.06	3.06
1143	NASDAQ	FLL	Tue, Mar 3, 1998	3.63	3.63	3.00	3.13
1142	NASDAQ	FLL	Mon, Mar 2, 1998	3.13	3.75	3.13	3.63
1141	NASDAQ	FLL	Fri, Feb 27, 1998	3.13	3.13	2.81	3.00
1140	NASDAQ	FLL	Thu, Feb 26, 1998	2.75	3.13	2.75	2.75
1139	NASDAQ	FLL	Wed, Feb 25, 1998	3.00	3.13	2.88	3.13
1138	NASDAQ	FLL	Tue, Feb 24, 1998	3.44	3.44	2.88	3.13
1137	NASDAQ	FLL	Mon, Feb 23, 1998	3.44	3.44	3.25	3.38
1136	NASDAQ	FLL	Fri, Feb 20, 1998	3.44	3.50	3.44	3.44
1135	NASDAQ	FLL	Thu, Feb 19, 1998	3.50	3.50	3.19	3.38
1134	NASDAQ	FLL	Wed, Feb 18, 1998	3.50	3.50	3.38	3.50
1133	NASDAQ	FLL	Tue, Feb 17, 1998	3.75	3.75	3.19	3.69
1132	NASDAQ	FLL	Fri, Feb 13, 1998	3.00	3.88	3.00	3.75
1131	NASDAQ	FLL	Thu, Feb 12, 1998	2.75	3.09	2.69	3.09
1130	NASDAQ	FLL	Wed, Feb 11, 1998	2.50	2.88	2.50	2.69
1129	NASDAQ	FLL	Tue, Feb 10, 1998	2.75	2.75	2.50	2.63
1128	NASDAQ	FLL	Mon, Feb 9, 1998	2.63	2.75	2.63	2.75
1127	NASDAQ	FLL	Fri, Feb 6, 1998	2.88	2.94	2.75	2.75
1126	NASDAQ	FLL	Thu, Feb 5, 1998	2.88	2.94	2.88	2.88
1125	NASDAQ	FLL	Wed, Feb 4, 1998	3.00	3.00	2.81	2.88
1124	NASDAQ	FLL	Tue, Feb 3, 1998	3.00	3.00	2.81	2.81
1123	NASDAQ	FLL	Fri, Jan 30, 1998	2.88	2.88	2.75	2.81
1122	NASDAQ	FLL	Thu, Jan 29, 1998	2.94	2.94	2.75	2.75
1121	NASDAQ	FLL	Wed, Jan 28, 1998	3.00	3.00	2.63	2.75
1120	NASDAQ	FLL	Tue, Jan 27, 1998	2.94	3.00	2.91	3.00
1119	NASDAQ	FLL	Mon, Jan 26, 1998	2.88	3.00	2.88	3.00
1118	NASDAQ	FLL	Fri, Jan 23, 1998	3.00	3.00	2.75	2.88
1117	NASDAQ	FLL	Thu, Jan 22, 1998	3.00	3.03	3.00	3.00
1116	NASDAQ	FLL	Wed, Jan 21, 1998	3.19	3.19	3.00	3.03
1115	NASDAQ	FLL	Tue, Jan 20, 1998	3.13	3.19	3.13	3.13
1114	NASDAQ	FLL	Fri, Jan 16, 1998	3.25	3.25	3.06	3.25
1113	NASDAQ	FLL	Thu, Jan 15, 1998	3.38	3.38	3.19	3.38
1112	NASDAQ	FLL	Wed, Jan 14, 1998	3.13	3.31	3.13	3.25
1111	NASDAQ	FLL	Tue, Jan 13, 1998	3.13	3.38	3.00	3.00
1110	NASDAQ	FLL	Mon, Jan 12, 1998	3.09	3.38	3.00	3.00
1109	NASDAQ	FLL	Fri, Jan 9, 1998	3.06	3.41	3.00	3.06
1108	NASDAQ	FLL	Thu, Jan 8, 1998	2.81	3.06	2.81	3.00
1107	NASDAQ	FLL	Wed, Jan 7, 1998	2.06	2.75	2.06	2.75
1106	NASDAQ	FLL	Tue, Jan 6, 1998	2.00	2.06	2.00	2.03
1105	NASDAQ	FLL	Mon, Jan 5, 1998	2.13	2.19	2.06	2.06
1104	NASDAQ	FLL	Fri, Jan 2, 1998	2.13	2.13	2.06	2.06
1103	NASDAQ	FLL	Wed, Dec 31, 1997	2.31	2.38	2.00	2.13
1102	NASDAQ	FLL	Tue, Dec 30, 1997	2.13	2.38	2.13	2.31
1101	NASDAQ	FLL	Mon, Dec 29, 1997	2.19	2.19	2.00	2.00
1100	NASDAQ	FLL	Fri, Dec 26, 1997	2.13	2.13	2.06	2.06
1099	NASDAQ	FLL	Wed, Dec 24, 1997	2.06	2.13	2.00	2.00
1098	NASDAQ	FLL	Tue, Dec 23, 1997	2.00	2.13	2.00	2.13
1097	NASDAQ	FLL	Mon, Dec 22, 1997	2.13	2.38	2.00	2.13
1096	NASDAQ	FLL	Fri, Dec 19, 1997	2.44	2.44	2.06	2.25
1095	NASDAQ	FLL	Thu, Dec 18, 1997	2.50	2.50	2.25	2.50
1094	NASDAQ	FLL	Wed, Dec 17, 1997	2.50	2.50	2.25	2.50
1093	NASDAQ	FLL	Tue, Dec 16, 1997	2.50	2.50	2.19	2.50
1092	NASDAQ	FLL	Mon, Dec 15, 1997	2.63	2.63	2.13	2.50
1091	NASDAQ	FLL	Fri, Dec 12, 1997	2.44	2.44	2.13	2.13
1090	NASDAQ	FLL	Thu, Dec 11, 1997	2.25	2.25	2.25	2.25
1089	NASDAQ	FLL	Wed, Dec 10, 1997	2.63	2.63	2.13	2.44
1088	NASDAQ	FLL	Tue, Dec 9, 1997	2.38	2.63	2.38	2.50
1087	NASDAQ	FLL	Mon, Dec 8, 1997	2.25	2.56	2.25	2.56
1086	NASDAQ	FLL	Fri, Dec 5, 1997	2.38	2.50	2.25	2.38
1085	NASDAQ	FLL	Thu, Dec 4, 1997	2.38	2.56	2.25	2.50
1084	NASDAQ	FLL	Wed, Dec 3, 1997	2.75	2.75	2.25	2.56
1083	NASDAQ	FLL	Tue, Dec 2, 1997	2.75	2.75	2.50	2.50
1082	NASDAQ	FLL	Mon, Dec 1, 1997	2.75	3.00	2.75	2.75
1081	NASDAQ	FLL	Fri, Nov 28, 1997	2.94	3.00	2.75	3.00
1080	NASDAQ	FLL	Wed, Nov 26, 1997	2.88	2.88	2.63	2.75
1079	NASDAQ	FLL	Tue, Nov 25, 1997	2.63	2.88	2.63	2.88
1078	NASDAQ	FLL	Mon, Nov 24, 1997	2.75	2.75	2.56	2.75
1077	NASDAQ	FLL	Fri, Nov 21, 1997	2.63	2.75	2.50	2.75
1076	NASDAQ	FLL	Thu, Nov 20, 1997	2.75	2.75	2.38	2.63
1075	NASDAQ	FLL	Wed, Nov 19, 1997	2.69	2.75	2.50	2.75
1074	NASDAQ	FLL	Tue, Nov 18, 1997	2.56	2.75	2.56	2.63
1073	NASDAQ	FLL	Mon, Nov 17, 1997	2.88	3.06	2.50	2.75
1072	NASDAQ	FLL	Fri, Nov 14, 1997	2.31	3.00	2.31	2.97
1071	NASDAQ	FLL	Thu, Nov 13, 1997	2.00	2.25	2.00	2.13
1070	NASDAQ	FLL	Wed, Nov 12, 1997	2.25	2.25	2.00	2.25
1069	NASDAQ	FLL	Tue, Nov 11, 1997	2.13	2.38	2.00	2.13
1068	NASDAQ	FLL	Mon, Nov 10, 1997	2.25	2.38	2.06	2.31
1067	NASDAQ	FLL	Fri, Nov 7, 1997	2.00	2.13	2.00	2.13
1066	NASDAQ	FLL	Thu, Nov 6, 1997	2.19	2.19	2.19	2.19
1065	NASDAQ	FLL	Wed, Nov 5, 1997	2.13	2.13	1.94	1.94
1064	NASDAQ	FLL	Tue, Nov 4, 1997	2.00	2.00	2.00	2.00
1063	NASDAQ	FLL	Mon, Nov 3, 1997	2.00	2.13	1.88	2.13
1062	NASDAQ	FLL	Fri, Oct 31, 1997	2.00	2.06	1.94	2.00
1061	NASDAQ	FLL	Thu, Oct 30, 1997	2.00	2.00	1.69	1.69
1060	NASDAQ	FLL	Wed, Oct 29, 1997	1.88	2.13	1.88	1.88
1059	NASDAQ	FLL	Tue, Oct 28, 1997	2.00	2.00	1.88	2.00
1058	NASDAQ	FLL	Mon, Oct 27, 1997	2.19	2.31	2.13	2.31
1057	NASDAQ	FLL	Fri, Oct 24, 1997	2.09	2.38	2.06	2.06
1056	NASDAQ	FLL	Thu, Oct 23, 1997	2.13	2.38	2.06	2.06
1055	NASDAQ	FLL	Wed, Oct 22, 1997	2.13	2.50	2.13	2.50
1054	NASDAQ	FLL	Tue, Oct 21, 1997	2.38	2.38	2.25	2.38
1053	NASDAQ	FLL	Mon, Oct 20, 1997	2.50	2.50	2.13	2.31
1052	NASDAQ	FLL	Fri, Oct 17, 1997	2.38	2.50	2.25	2.50
1051	NASDAQ	FLL	Thu, Oct 16, 1997	2.63	2.69	2.38	2.50
1050	NASDAQ	FLL	Wed, Oct 15, 1997	2.69	2.69	2.50	2.69
1049	NASDAQ	FLL	Tue, Oct 14, 1997	2.81	2.88	2.31	2.63
1048	NASDAQ	FLL	Mon, Oct 13, 1997	2.00	2.88	2.00	2.75
1047	NASDAQ	FLL	Fri, Oct 10, 1997	1.81	2.00	1.81	2.00
1046	NASDAQ	FLL	Thu, Oct 9, 1997	1.75	1.75	1.75	1.75
1045	NASDAQ	FLL	Wed, Oct 8, 1997	1.81	1.88	1.81	1.81
1044	NASDAQ	FLL	Tue, Oct 7, 1997	2.00	2.00	1.81	1.81
1043	NASDAQ	FLL	Mon, Oct 6, 1997	2.00	2.00	1.88	1.88
1042	NASDAQ	FLL	Fri, Oct 3, 1997	2.25	2.25	2.00	2.00
1041	NASDAQ	FLL	Thu, Oct 2, 1997	2.00	2.06	2.00	2.06
1040	NASDAQ	FLL	Wed, Oct 1, 1997	2.03	2.06	2.00	2.06
1039	NASDAQ	FLL	Tue, Sep 30, 1997	2.13	2.13	2.03	2.13
1038	NASDAQ	FLL	Mon, Sep 29, 1997	2.03	2.13	2.00	2.13
1037	NASDAQ	FLL	Fri, Sep 26, 1997	2.03	2.13	2.03	2.13
1036	NASDAQ	FLL	Thu, Sep 25, 1997	2.00	2.06	1.94	2.03
1035	NASDAQ	FLL	Wed, Sep 24, 1997	2.00	2.00	1.81	2.00
1034	NASDAQ	FLL	Tue, Sep 23, 1997	1.75	1.97	1.75	1.94
1033	NASDAQ	FLL	Mon, Sep 22, 1997	1.88	1.94	1.69	1.69
1032	NASDAQ	FLL	Fri, Sep 19, 1997	1.81	1.88	1.81	1.88
1031	NASDAQ	FLL	Thu, Sep 18, 1997	1.81	1.94	1.81	1.88
1030	NASDAQ	FLL	Wed, Sep 17, 1997	1.94	1.94	1.94	1.94
1029	NASDAQ	FLL	Tue, Sep 16, 1997	1.88	1.88	1.88	1.88
1028	NASDAQ	FLL	Mon, Sep 15, 1997	1.97	2.00	1.88	1.88
1027	NASDAQ	FLL	Fri, Sep 12, 1997	1.56	2.03	1.56	1.88
1026	NASDAQ	FLL	Thu, Sep 11, 1997	1.69	1.69	1.47	1.56
1025	NASDAQ	FLL	Wed, Sep 10, 1997	1.63	1.63	1.63	1.63
1024	NASDAQ	FLL	Tue, Sep 9, 1997	1.75	1.81	1.56	1.63
1023	NASDAQ	FLL	Mon, Sep 8, 1997	1.50	1.81	1.38	1.63
1022	NASDAQ	FLL	Fri, Sep 5, 1997	1.81	1.88	1.50	1.81
1021	NASDAQ	FLL	Thu, Sep 4, 1997	2.00	2.00	1.81	1.81
1020	NASDAQ	FLL	Wed, Sep 3, 1997	2.13	2.13	1.81	1.81
1019	NASDAQ	FLL	Tue, Sep 2, 1997	2.00	2.06	1.81	1.81
1018	NASDAQ	FLL	Fri, Aug 29, 1997	1.94	2.13	1.94	2.00
1017	NASDAQ	FLL	Thu, Aug 28, 1997	1.94	1.94	1.94	1.94
1016	NASDAQ	FLL	Wed, Aug 27, 1997	1.94	1.94	1.94	1.94
1015	NASDAQ	FLL	Tue, Aug 26, 1997	1.88	1.94	1.88	1.94
1014	NASDAQ	FLL	Mon, Aug 25, 1997	1.88	2.13	1.88	2.13
1013	NASDAQ	FLL	Fri, Aug 22, 1997	1.88	2.06	1.88	2.06
1012	NASDAQ	FLL	Thu, Aug 21, 1997	1.88	2.06	1.88	2.06
1011	NASDAQ	FLL	Wed, Aug 20, 1997	2.25	2.25	1.88	1.88
1010	NASDAQ	FLL	Tue, Aug 19, 1997	2.25	2.31	2.13	2.25
1009	NASDAQ	FLL	Mon, Aug 18, 1997	2.31	2.38	2.25	2.31
1008	NASDAQ	FLL	Fri, Aug 15, 1997	2.38	2.38	2.25	2.38
1007	NASDAQ	FLL	Thu, Aug 14, 1997	2.25	2.38	2.25	2.38
1006	NASDAQ	FLL	Wed, Aug 13, 1997	2.19	2.38	2.13	2.38
1005	NASDAQ	FLL	Tue, Aug 12, 1997	2.19	2.19	2.13	2.19
1004	NASDAQ	FLL	Mon, Aug 11, 1997	2.19	2.19	2.13	2.13
1003	NASDAQ	FLL	Fri, Aug 8, 1997	2.09	2.13	2.06	2.13
1002	NASDAQ	FLL	Thu, Aug 7, 1997	2.25	2.38	2.13	2.19
1001	NASDAQ	FLL	Wed, Aug 6, 1997	1.94	2.19	1.88	2.19
1000	NASDAQ	FLL	Tue, Aug 5, 1997	2.19	2.25	1.44	1.75
999	NASDAQ	FLL	Mon, Aug 4, 1997	2.25	2.25	2.19	2.25
998	NASDAQ	FLL	Fri, Aug 1, 1997	2.25	2.25	2.25	2.25
997	NASDAQ	FLL	Thu, Jul 31, 1997	2.13	2.34	2.13	2.19
996	NASDAQ	FLL	Wed, Jul 30, 1997	2.13	2.38	2.13	2.13
995	NASDAQ	FLL	Tue, Jul 29, 1997	2.13	2.25	2.13	2.13
994	NASDAQ	FLL	Mon, Jul 28, 1997	2.25	2.25	2.06	2.13
993	NASDAQ	FLL	Fri, Jul 25, 1997	2.19	2.38	2.00	2.13
992	NASDAQ	FLL	Thu, Jul 24, 1997	1.94	2.06	1.94	2.00
991	NASDAQ	FLL	Wed, Jul 23, 1997	1.94	1.94	1.94	1.94
990	NASDAQ	FLL	Tue, Jul 22, 1997	2.13	2.13	1.84	2.00
989	NASDAQ	FLL	Mon, Jul 21, 1997	2.19	2.19	1.97	1.97
988	NASDAQ	FLL	Fri, Jul 18, 1997	2.13	2.19	1.97	1.97
987	NASDAQ	FLL	Thu, Jul 17, 1997	2.25	2.25	2.00	2.13
986	NASDAQ	FLL	Wed, Jul 16, 1997	2.00	2.25	1.97	2.00
985	NASDAQ	FLL	Tue, Jul 15, 1997	2.25	2.44	1.88	2.00
984	NASDAQ	FLL	Mon, Jul 14, 1997	2.38	2.56	2.13	2.25
983	NASDAQ	FLL	Fri, Jul 11, 1997	2.00	2.25	2.00	2.19
982	NASDAQ	FLL	Thu, Jul 10, 1997	2.38	2.38	1.94	2.13
981	NASDAQ	FLL	Wed, Jul 9, 1997	2.38	2.50	2.25	2.25
980	NASDAQ	FLL	Tue, Jul 8, 1997	2.38	2.56	2.38	2.56
979	NASDAQ	FLL	Mon, Jul 7, 1997	2.38	2.56	2.38	2.56
978	NASDAQ	FLL	Thu, Jul 3, 1997	2.38	2.38	2.25	2.38
977	NASDAQ	FLL	Wed, Jul 2, 1997	2.63	2.63	2.25	2.38
976	NASDAQ	FLL	Tue, Jul 1, 1997	2.75	2.88	2.63	2.75
975	NASDAQ	FLL	Mon, Jun 30, 1997	2.75	2.81	2.63	2.63
974	NASDAQ	FLL	Fri, Jun 27, 1997	2.63	2.63	2.56	2.56
973	NASDAQ	FLL	Thu, Jun 26, 1997	2.75	2.75	2.50	2.56
972	NASDAQ	FLL	Wed, Jun 25, 1997	2.75	3.00	2.75	3.00
971	NASDAQ	FLL	Tue, Jun 24, 1997	2.88	3.00	2.75	2.75
970	NASDAQ	FLL	Mon, Jun 23, 1997	2.81	2.88	2.38	2.88
969	NASDAQ	FLL	Fri, Jun 20, 1997	2.94	2.94	2.81	2.81
968	NASDAQ	FLL	Thu, Jun 19, 1997	2.81	2.94	2.81	2.94
967	NASDAQ	FLL	Wed, Jun 18, 1997	2.94	3.00	2.81	2.84
966	NASDAQ	FLL	Tue, Jun 17, 1997	3.00	3.06	2.69	2.81
965	NASDAQ	FLL	Mon, Jun 16, 1997	3.06	3.13	3.00	3.00
964	NASDAQ	FLL	Fri, Jun 13, 1997	3.13	3.13	2.94	3.06
963	NASDAQ	FLL	Thu, Jun 12, 1997	3.13	3.13	3.13	3.13
962	NASDAQ	FLL	Wed, Jun 11, 1997	3.31	3.31	3.13	3.13
961	NASDAQ	FLL	Tue, Jun 10, 1997	3.13	3.31	3.13	3.31
960	NASDAQ	FLL	Mon, Jun 9, 1997	3.25	3.25	3.02	3.25
959	NASDAQ	FLL	Fri, Jun 6, 1997	3.00	3.19	3.00	3.19
958	NASDAQ	FLL	Thu, Jun 5, 1997	3.00	3.06	3.00	3.00
957	NASDAQ	FLL	Wed, Jun 4, 1997	3.06	3.31	3.06	3.31
956	NASDAQ	FLL	Tue, Jun 3, 1997	3.06	3.19	3.06	3.13
955	NASDAQ	FLL	Mon, Jun 2, 1997	3.13	3.19	3.00	3.06
954	NASDAQ	FLL	Fri, May 30, 1997	3.13	3.31	3.13	3.31
953	NASDAQ	FLL	Thu, May 29, 1997	3.00	3.31	3.00	3.31
952	NASDAQ	FLL	Wed, May 28, 1997	3.13	3.31	3.00	3.25
951	NASDAQ	FLL	Tue, May 27, 1997	3.13	3.31	3.13	3.31
950	NASDAQ	FLL	Fri, May 23, 1997	3.13	3.31	3.13	3.31
949	NASDAQ	FLL	Thu, May 22, 1997	3.25	3.50	3.13	3.13
948	NASDAQ	FLL	Wed, May 21, 1997	3.25	3.31	3.25	3.31
947	NASDAQ	FLL	Tue, May 20, 1997	3.56	3.56	3.25	3.50
946	NASDAQ	FLL	Mon, May 19, 1997	3.13	3.63	3.13	3.38
945	NASDAQ	FLL	Fri, May 16, 1997	3.13	3.25	3.00	3.13
944	NASDAQ	FLL	Thu, May 15, 1997	3.25	3.25	3.25	3.25
943	NASDAQ	FLL	Wed, May 14, 1997	3.25	3.25	3.13	3.25
942	NASDAQ	FLL	Tue, May 13, 1997	3.25	3.38	3.25	3.38
941	NASDAQ	FLL	Mon, May 12, 1997	3.25	3.38	3.25	3.38
940	NASDAQ	FLL	Fri, May 9, 1997	3.25	3.38	3.25	3.38
939	NASDAQ	FLL	Thu, May 8, 1997	3.13	3.38	3.13	3.38
938	NASDAQ	FLL	Wed, May 7, 1997	3.25	3.38	3.13	3.38
937	NASDAQ	FLL	Tue, May 6, 1997	3.25	3.50	3.25	3.50
936	NASDAQ	FLL	Mon, May 5, 1997	3.56	3.56	3.38	3.50
935	NASDAQ	FLL	Fri, May 2, 1997	3.38	3.56	3.38	3.56
934	NASDAQ	FLL	Thu, May 1, 1997	3.50	3.56	3.38	3.56
933	NASDAQ	FLL	Wed, Apr 30, 1997	3.25	3.50	3.25	3.50
932	NASDAQ	FLL	Tue, Apr 29, 1997	3.50	3.50	3.25	3.50
931	NASDAQ	FLL	Mon, Apr 28, 1997	3.25	3.50	3.25	3.50
930	NASDAQ	FLL	Fri, Apr 25, 1997	3.25	3.25	3.13	3.25
929	NASDAQ	FLL	Thu, Apr 24, 1997	3.13	3.25	3.13	3.25
928	NASDAQ	FLL	Wed, Apr 23, 1997	3.13	3.25	3.06	3.25
927	NASDAQ	FLL	Tue, Apr 22, 1997	3.13	3.25	3.13	3.25
926	NASDAQ	FLL	Mon, Apr 21, 1997	3.38	3.50	3.25	3.50
925	NASDAQ	FLL	Fri, Apr 18, 1997	3.63	3.63	3.25	3.63
924	NASDAQ	FLL	Thu, Apr 17, 1997	3.25	3.63	3.25	3.63
923	NASDAQ	FLL	Wed, Apr 16, 1997	3.25	3.63	3.25	3.63
922	NASDAQ	FLL	Mon, Apr 14, 1997	3.63	3.63	3.25	3.63
921	NASDAQ	FLL	Fri, Apr 11, 1997	3.38	3.63	3.25	3.63
920	NASDAQ	FLL	Thu, Apr 10, 1997	3.63	3.63	3.38	3.38
919	NASDAQ	FLL	Wed, Apr 9, 1997	3.50	3.63	3.25	3.63
918	NASDAQ	FLL	Tue, Apr 8, 1997	3.38	3.50	3.38	3.50
917	NASDAQ	FLL	Mon, Apr 7, 1997	3.06	3.31	3.06	3.31
916	NASDAQ	FLL	Fri, Apr 4, 1997	3.13	3.31	3.00	3.31
915	NASDAQ	FLL	Thu, Apr 3, 1997	3.13	3.31	3.06	3.31
914	NASDAQ	FLL	Wed, Apr 2, 1997	3.25	3.31	3.13	3.31
913	NASDAQ	FLL	Tue, Apr 1, 1997	3.25	3.50	3.25	3.50
912	NASDAQ	FLL	Mon, Mar 31, 1997	3.50	3.63	3.25	3.63
911	NASDAQ	FLL	Thu, Mar 27, 1997	3.50	3.50	3.50	3.50
910	NASDAQ	FLL	Wed, Mar 26, 1997	3.63	3.63	3.63	3.63
909	NASDAQ	FLL	Tue, Mar 25, 1997	3.56	3.63	3.50	3.63
908	NASDAQ	FLL	Mon, Mar 24, 1997	3.44	3.56	3.38	3.56
907	NASDAQ	FLL	Fri, Mar 21, 1997	3.50	3.63	3.13	3.63
906	NASDAQ	FLL	Thu, Mar 20, 1997	3.63	3.88	3.50	3.88
905	NASDAQ	FLL	Wed, Mar 19, 1997	3.63	3.88	3.63	3.88
904	NASDAQ	FLL	Tue, Mar 18, 1997	3.63	3.88	3.63	3.88
903	NASDAQ	FLL	Mon, Mar 17, 1997	3.75	3.88	3.63	3.88
902	NASDAQ	FLL	Fri, Mar 14, 1997	3.63	4.00	3.63	3.94
901	NASDAQ	FLL	Thu, Mar 13, 1997	3.75	4.00	3.63	3.75
900	NASDAQ	FLL	Wed, Mar 12, 1997	3.88	4.13	3.75	4.13
899	NASDAQ	FLL	Tue, Mar 11, 1997	3.75	4.13	3.75	4.13
898	NASDAQ	FLL	Mon, Mar 10, 1997	3.81	4.13	3.75	4.13
897	NASDAQ	FLL	Fri, Mar 7, 1997	3.88	4.00	3.81	3.81
896	NASDAQ	FLL	Thu, Mar 6, 1997	3.75	3.75	3.63	3.75
895	NASDAQ	FLL	Wed, Mar 5, 1997	3.56	4.00	3.56	4.00
894	NASDAQ	FLL	Tue, Mar 4, 1997	3.44	3.88	3.38	3.88
893	NASDAQ	FLL	Mon, Mar 3, 1997	3.50	3.50	3.19	3.38
892	NASDAQ	FLL	Fri, Feb 28, 1997	3.25	3.50	3.13	3.50
891	NASDAQ	FLL	Thu, Feb 27, 1997	3.25	3.63	3.25	3.50
890	NASDAQ	FLL	Wed, Feb 26, 1997	3.25	3.63	3.25	3.63
889	NASDAQ	FLL	Tue, Feb 25, 1997	3.63	3.63	3.63	3.63
888	NASDAQ	FLL	Mon, Feb 24, 1997	3.75	3.88	3.38	3.63
887	NASDAQ	FLL	Fri, Feb 21, 1997	3.75	3.88	3.75	3.88
886	NASDAQ	FLL	Thu, Feb 20, 1997	4.00	4.00	3.75	3.88
885	NASDAQ	FLL	Wed, Feb 19, 1997	4.00	4.00	3.75	4.00
884	NASDAQ	FLL	Tue, Feb 18, 1997	4.00	4.00	4.00	4.00
883	NASDAQ	FLL	Fri, Feb 14, 1997	4.13	4.13	3.88	4.13
882	NASDAQ	FLL	Thu, Feb 13, 1997	4.13	4.13	3.88	4.13
881	NASDAQ	FLL	Wed, Feb 12, 1997	4.13	4.38	4.06	4.31
880	NASDAQ	FLL	Tue, Feb 11, 1997	4.03	4.25	3.88	4.25
879	NASDAQ	FLL	Mon, Feb 10, 1997	3.88	4.06	3.88	4.06
878	NASDAQ	FLL	Fri, Feb 7, 1997	3.56	4.13	3.56	4.00
877	NASDAQ	FLL	Thu, Feb 6, 1997	3.56	3.63	3.44	3.63
876	NASDAQ	FLL	Wed, Feb 5, 1997	3.38	3.69	3.38	3.63
875	NASDAQ	FLL	Tue, Feb 4, 1997	3.63	3.63	3.50	3.50
874	NASDAQ	FLL	Mon, Feb 3, 1997	3.69	3.81	3.63	3.75
873	NASDAQ	FLL	Fri, Jan 31, 1997	3.63	3.75	3.50	3.75
872	NASDAQ	FLL	Thu, Jan 30, 1997	3.75	3.81	3.50	3.63
871	NASDAQ	FLL	Wed, Jan 29, 1997	3.94	4.25	3.63	3.75
870	NASDAQ	FLL	Tue, Jan 28, 1997	3.13	3.88	3.13	3.88
869	NASDAQ	FLL	Mon, Jan 27, 1997	2.94	3.13	2.94	3.13
868	NASDAQ	FLL	Fri, Jan 24, 1997	3.00	3.13	2.94	3.13
867	NASDAQ	FLL	Thu, Jan 23, 1997	2.94	3.06	2.94	3.06
866	NASDAQ	FLL	Wed, Jan 22, 1997	2.94	3.00	2.94	3.00
865	NASDAQ	FLL	Tue, Jan 21, 1997	3.06	3.06	2.94	3.00
864	NASDAQ	FLL	Mon, Jan 20, 1997	3.00	3.19	3.00	3.19
863	NASDAQ	FLL	Fri, Jan 17, 1997	3.00	3.00	3.00	3.00
862	NASDAQ	FLL	Thu, Jan 16, 1997	3.13	3.19	2.75	3.00
861	NASDAQ	FLL	Tue, Jan 14, 1997	3.00	3.19	3.00	3.06
860	NASDAQ	FLL	Mon, Jan 13, 1997	3.19	3.19	3.00	3.13
859	NASDAQ	FLL	Fri, Jan 10, 1997	3.00	3.19	3.00	3.00
858	NASDAQ	FLL	Thu, Jan 9, 1997	3.00	3.19	3.00	3.19
857	NASDAQ	FLL	Wed, Jan 8, 1997	3.00	3.19	2.94	3.00
856	NASDAQ	FLL	Tue, Jan 7, 1997	2.75	2.75	2.75	2.75
855	NASDAQ	FLL	Mon, Jan 6, 1997	3.13	3.13	2.75	2.88
854	NASDAQ	FLL	Fri, Jan 3, 1997	3.00	3.13	3.00	3.13
853	NASDAQ	FLL	Thu, Jan 2, 1997	3.19	3.19	2.94	3.06
852	NASDAQ	FLL	Tue, Dec 31, 1996	3.06	3.19	3.06	3.19
851	NASDAQ	FLL	Mon, Dec 30, 1996	3.06	3.19	3.06	3.06
850	NASDAQ	FLL	Fri, Dec 27, 1996	3.00	3.13	2.94	3.13
849	NASDAQ	FLL	Thu, Dec 26, 1996	3.00	3.06	2.94	2.94
848	NASDAQ	FLL	Tue, Dec 24, 1996	3.00	3.00	3.00	3.00
847	NASDAQ	FLL	Mon, Dec 23, 1996	3.13	3.13	3.00	3.00
846	NASDAQ	FLL	Fri, Dec 20, 1996	3.19	3.19	3.00	3.00
845	NASDAQ	FLL	Thu, Dec 19, 1996	2.88	3.25	2.88	3.13
844	NASDAQ	FLL	Wed, Dec 18, 1996	3.13	3.13	3.00	3.00
843	NASDAQ	FLL	Tue, Dec 17, 1996	3.00	3.25	3.00	3.25
842	NASDAQ	FLL	Mon, Dec 16, 1996	3.25	3.38	2.88	3.00
841	NASDAQ	FLL	Fri, Dec 13, 1996	3.25	3.50	3.25	3.25
840	NASDAQ	FLL	Thu, Dec 12, 1996	3.38	3.38	3.38	3.38
839	NASDAQ	FLL	Wed, Dec 11, 1996	3.25	3.38	3.13	3.38
838	NASDAQ	FLL	Tue, Dec 10, 1996	3.50	3.50	3.50	3.50
837	NASDAQ	FLL	Mon, Dec 9, 1996	3.38	3.63	3.38	3.63
836	NASDAQ	FLL	Fri, Dec 6, 1996	3.38	3.50	3.38	3.50
835	NASDAQ	FLL	Thu, Dec 5, 1996	3.63	3.63	3.44	3.44
834	NASDAQ	FLL	Wed, Dec 4, 1996	3.81	3.88	3.38	3.63
833	NASDAQ	FLL	Tue, Dec 3, 1996	4.00	4.00	3.75	3.88
832	NASDAQ	FLL	Mon, Dec 2, 1996	3.81	4.00	3.81	4.00
831	NASDAQ	FLL	Fri, Nov 29, 1996	3.75	4.13	3.75	4.13
830	NASDAQ	FLL	Wed, Nov 27, 1996	3.63	3.69	3.31	3.69
829	NASDAQ	FLL	Tue, Nov 26, 1996	3.50	3.63	3.50	3.63
828	NASDAQ	FLL	Mon, Nov 25, 1996	3.50	3.75	3.50	3.63
827	NASDAQ	FLL	Fri, Nov 22, 1996	3.75	3.75	3.50	3.50
826	NASDAQ	FLL	Thu, Nov 21, 1996	3.63	3.63	3.50	3.50
825	NASDAQ	FLL	Wed, Nov 20, 1996	3.88	3.94	3.69	3.69
824	NASDAQ	FLL	Tue, Nov 19, 1996	4.13	4.25	4.00	4.00
823	NASDAQ	FLL	Mon, Nov 18, 1996	4.13	4.38	4.13	4.25
822	NASDAQ	FLL	Fri, Nov 15, 1996	4.13	4.31	4.00	4.25
821	NASDAQ	FLL	Thu, Nov 14, 1996	4.13	4.31	4.00	4.13
820	NASDAQ	FLL	Wed, Nov 13, 1996	4.00	4.38	4.00	4.13
819	NASDAQ	FLL	Tue, Nov 12, 1996	3.88	4.13	3.63	4.00
818	NASDAQ	FLL	Mon, Nov 11, 1996	3.81	3.97	3.69	3.69
817	NASDAQ	FLL	Fri, Nov 8, 1996	3.50	3.81	3.38	3.63
816	NASDAQ	FLL	Thu, Nov 7, 1996	3.13	3.44	3.13	3.44
815	NASDAQ	FLL	Wed, Nov 6, 1996	3.19	3.25	3.13	3.19
814	NASDAQ	FLL	Tue, Nov 5, 1996	3.13	3.25	3.00	3.13
813	NASDAQ	FLL	Mon, Nov 4, 1996	3.19	3.19	2.88	3.00
812	NASDAQ	FLL	Fri, Nov 1, 1996	3.25	3.25	3.13	3.13
811	NASDAQ	FLL	Thu, Oct 31, 1996	3.13	3.25	3.13	3.25
810	NASDAQ	FLL	Wed, Oct 30, 1996	3.00	3.00	3.00	3.00
809	NASDAQ	FLL	Tue, Oct 29, 1996	3.00	3.00	3.00	3.00
808	NASDAQ	FLL	Mon, Oct 28, 1996	3.00	3.13	3.00	3.13
807	NASDAQ	FLL	Fri, Oct 25, 1996	3.00	3.00	3.00	3.00
806	NASDAQ	FLL	Thu, Oct 24, 1996	3.13	3.13	3.13	3.13
805	NASDAQ	FLL	Wed, Oct 23, 1996	3.00	3.13	2.94	3.00
804	NASDAQ	FLL	Tue, Oct 22, 1996	3.19	3.19	2.88	3.00
803	NASDAQ	FLL	Mon, Oct 21, 1996	3.63	3.63	3.00	3.13
802	NASDAQ	FLL	Fri, Oct 18, 1996	3.50	3.63	3.50	3.63
801	NASDAQ	FLL	Thu, Oct 17, 1996	3.75	3.88	3.38	3.50
800	NASDAQ	FLL	Wed, Oct 16, 1996	3.81	3.88	3.69	3.75
799	NASDAQ	FLL	Tue, Oct 15, 1996	4.06	4.13	3.75	3.88
798	NASDAQ	FLL	Mon, Oct 14, 1996	4.13	4.38	4.06	4.06
797	NASDAQ	FLL	Fri, Oct 11, 1996	4.25	4.25	4.13	4.25
796	NASDAQ	FLL	Thu, Oct 10, 1996	4.31	4.38	4.25	4.25
795	NASDAQ	FLL	Wed, Oct 9, 1996	4.50	4.56	4.44	4.50
794	NASDAQ	FLL	Tue, Oct 8, 1996	4.56	4.69	4.38	4.38
793	NASDAQ	FLL	Mon, Oct 7, 1996	4.75	4.81	4.50	4.63
792	NASDAQ	FLL	Fri, Oct 4, 1996	4.38	4.81	4.38	4.75
791	NASDAQ	FLL	Thu, Oct 3, 1996	4.25	4.38	4.13	4.38
790	NASDAQ	FLL	Wed, Oct 2, 1996	4.63	4.63	4.25	4.31
789	NASDAQ	FLL	Tue, Oct 1, 1996	4.63	4.63	4.38	4.38
788	NASDAQ	FLL	Mon, Sep 30, 1996	4.50	4.88	4.50	4.63
787	NASDAQ	FLL	Fri, Sep 27, 1996	4.81	4.94	4.63	4.75
786	NASDAQ	FLL	Thu, Sep 26, 1996	4.75	4.94	4.75	4.88
785	NASDAQ	FLL	Wed, Sep 25, 1996	4.50	5.06	4.50	4.81
784	NASDAQ	FLL	Tue, Sep 24, 1996	4.25	4.63	4.19	4.50
783	NASDAQ	FLL	Mon, Sep 23, 1996	4.38	4.38	4.00	4.25
782	NASDAQ	FLL	Fri, Sep 20, 1996	4.13	4.38	4.13	4.38
781	NASDAQ	FLL	Thu, Sep 19, 1996	4.19	4.38	4.13	4.38
780	NASDAQ	FLL	Wed, Sep 18, 1996	4.00	4.19	4.00	4.19
779	NASDAQ	FLL	Tue, Sep 17, 1996	4.13	4.13	4.00	4.00
778	NASDAQ	FLL	Mon, Sep 16, 1996	4.25	4.25	4.00	4.06
777	NASDAQ	FLL	Fri, Sep 13, 1996	4.13	4.31	4.13	4.19
776	NASDAQ	FLL	Thu, Sep 12, 1996	4.00	4.31	4.00	4.25
775	NASDAQ	FLL	Wed, Sep 11, 1996	4.06	4.13	4.00	4.13
774	NASDAQ	FLL	Tue, Sep 10, 1996	4.00	4.13	4.00	4.13
773	NASDAQ	FLL	Mon, Sep 9, 1996	4.00	4.13	4.00	4.00
772	NASDAQ	FLL	Fri, Sep 6, 1996	3.75	4.06	3.75	4.06
771	NASDAQ	FLL	Thu, Sep 5, 1996	3.81	3.81	3.69	3.75
770	NASDAQ	FLL	Wed, Sep 4, 1996	3.88	3.94	3.69	3.94
769	NASDAQ	FLL	Tue, Sep 3, 1996	4.00	4.00	3.69	3.88
768	NASDAQ	FLL	Fri, Aug 30, 1996	4.13	4.13	4.00	4.06
767	NASDAQ	FLL	Thu, Aug 29, 1996	3.94	4.19	3.94	4.13
766	NASDAQ	FLL	Wed, Aug 28, 1996	4.00	4.06	3.94	4.00
765	NASDAQ	FLL	Tue, Aug 27, 1996	4.09	4.09	3.75	3.75
764	NASDAQ	FLL	Mon, Aug 26, 1996	3.88	4.09	3.88	4.09
763	NASDAQ	FLL	Fri, Aug 23, 1996	3.75	4.06	3.75	3.88
762	NASDAQ	FLL	Thu, Aug 22, 1996	3.75	4.00	3.75	4.00
761	NASDAQ	FLL	Wed, Aug 21, 1996	3.75	4.00	3.63	3.88
760	NASDAQ	FLL	Tue, Aug 20, 1996	3.63	4.00	3.63	4.00
759	NASDAQ	FLL	Mon, Aug 19, 1996	3.63	3.75	3.63	3.75
758	NASDAQ	FLL	Fri, Aug 16, 1996	3.69	3.75	3.63	3.63
757	NASDAQ	FLL	Thu, Aug 15, 1996	3.63	3.75	3.56	3.75
756	NASDAQ	FLL	Wed, Aug 14, 1996	3.63	3.63	3.63	3.63
755	NASDAQ	FLL	Tue, Aug 13, 1996	3.63	3.81	3.63	3.63
754	NASDAQ	FLL	Mon, Aug 12, 1996	3.50	3.75	3.50	3.63
753	NASDAQ	FLL	Fri, Aug 9, 1996	3.50	3.50	3.31	3.50
752	NASDAQ	FLL	Thu, Aug 8, 1996	3.50	3.50	3.31	3.38
751	NASDAQ	FLL	Wed, Aug 7, 1996	3.13	3.38	3.13	3.38
750	NASDAQ	FLL	Tue, Aug 6, 1996	3.38	3.38	3.13	3.25
749	NASDAQ	FLL	Mon, Aug 5, 1996	3.50	3.50	3.13	3.25
748	NASDAQ	FLL	Fri, Aug 2, 1996	3.25	3.38	3.13	3.25
747	NASDAQ	FLL	Thu, Aug 1, 1996	3.13	3.13	2.81	3.13
746	NASDAQ	FLL	Wed, Jul 31, 1996	3.00	3.06	2.81	3.06
745	NASDAQ	FLL	Mon, Jul 29, 1996	2.81	3.00	2.69	2.69
744	NASDAQ	FLL	Fri, Jul 26, 1996	3.00	3.06	2.81	3.00
743	NASDAQ	FLL	Thu, Jul 25, 1996	2.81	3.06	2.81	3.00
742	NASDAQ	FLL	Wed, Jul 24, 1996	2.81	2.88	2.81	2.88
741	NASDAQ	FLL	Tue, Jul 23, 1996	2.81	2.94	2.81	2.81
740	NASDAQ	FLL	Mon, Jul 22, 1996	2.81	3.06	2.81	3.06
739	NASDAQ	FLL	Fri, Jul 19, 1996	2.88	3.00	2.88	2.88
738	NASDAQ	FLL	Thu, Jul 18, 1996	3.13	3.13	2.88	3.13
737	NASDAQ	FLL	Wed, Jul 17, 1996	2.88	3.13	2.88	3.13
736	NASDAQ	FLL	Tue, Jul 16, 1996	3.13	3.13	2.88	2.88
735	NASDAQ	FLL	Mon, Jul 15, 1996	3.13	3.25	3.13	3.13
734	NASDAQ	FLL	Fri, Jul 12, 1996	3.25	3.38	3.13	3.38
733	NASDAQ	FLL	Thu, Jul 11, 1996	3.50	3.63	3.25	3.25
732	NASDAQ	FLL	Wed, Jul 10, 1996	3.69	3.69	3.50	3.50
731	NASDAQ	FLL	Tue, Jul 9, 1996	3.69	3.69	3.50	3.50
730	NASDAQ	FLL	Mon, Jul 8, 1996	3.63	3.63	3.50	3.50
729	NASDAQ	FLL	Wed, Jul 3, 1996	3.63	3.81	3.63	3.63
728	NASDAQ	FLL	Tue, Jul 2, 1996	3.63	3.63	3.63	3.63
727	NASDAQ	FLL	Mon, Jul 1, 1996	3.63	3.75	3.63	3.75
726	NASDAQ	FLL	Fri, Jun 28, 1996	3.88	3.88	3.63	3.63
725	NASDAQ	FLL	Thu, Jun 27, 1996	3.75	4.00	3.75	3.75
724	NASDAQ	FLL	Wed, Jun 26, 1996	3.88	4.00	3.88	4.00
723	NASDAQ	FLL	Tue, Jun 25, 1996	4.00	4.00	3.88	3.88
722	NASDAQ	FLL	Mon, Jun 24, 1996	3.88	3.88	3.88	3.88
721	NASDAQ	FLL	Fri, Jun 21, 1996	3.88	4.13	3.88	4.00
720	NASDAQ	FLL	Thu, Jun 20, 1996	4.00	4.13	3.88	4.13
719	NASDAQ	FLL	Wed, Jun 19, 1996	3.75	4.00	3.75	3.81
718	NASDAQ	FLL	Tue, Jun 18, 1996	4.00	4.00	3.75	3.75
717	NASDAQ	FLL	Mon, Jun 17, 1996	4.00	4.00	3.75	4.00
716	NASDAQ	FLL	Fri, Jun 14, 1996	3.88	4.00	3.75	3.81
715	NASDAQ	FLL	Thu, Jun 13, 1996	3.63	3.88	3.63	3.88
714	NASDAQ	FLL	Wed, Jun 12, 1996	3.50	3.63	3.50	3.50
713	NASDAQ	FLL	Tue, Jun 11, 1996	3.50	3.63	3.50	3.50
712	NASDAQ	FLL	Mon, Jun 10, 1996	3.88	3.88	3.50	3.75
711	NASDAQ	FLL	Fri, Jun 7, 1996	3.75	3.75	3.69	3.75
710	NASDAQ	FLL	Thu, Jun 6, 1996	3.94	3.94	3.75	3.75
709	NASDAQ	FLL	Wed, Jun 5, 1996	3.88	3.88	3.81	3.81
708	NASDAQ	FLL	Tue, Jun 4, 1996	3.88	4.06	3.75	3.88
707	NASDAQ	FLL	Mon, Jun 3, 1996	3.75	3.75	3.50	3.75
706	NASDAQ	FLL	Fri, May 31, 1996	3.63	3.75	3.50	3.75
705	NASDAQ	FLL	Thu, May 30, 1996	3.63	3.63	3.50	3.63
704	NASDAQ	FLL	Wed, May 29, 1996	3.38	3.50	3.38	3.50
703	NASDAQ	FLL	Tue, May 28, 1996	3.63	3.75	3.38	3.63
702	NASDAQ	FLL	Fri, May 24, 1996	3.63	3.63	3.38	3.50
701	NASDAQ	FLL	Thu, May 23, 1996	3.50	3.50	3.50	3.50
700	NASDAQ	FLL	Wed, May 22, 1996	3.25	3.50	3.25	3.50
699	NASDAQ	FLL	Tue, May 21, 1996	3.25	3.50	3.13	3.50
698	NASDAQ	FLL	Mon, May 20, 1996	3.25	3.25	3.13	3.13
697	NASDAQ	FLL	Fri, May 17, 1996	3.38	3.44	3.00	3.13
696	NASDAQ	FLL	Thu, May 16, 1996	3.63	3.63	3.13	3.31
695	NASDAQ	FLL	Wed, May 15, 1996	3.63	3.63	3.63	3.63
694	NASDAQ	FLL	Tue, May 14, 1996	3.75	3.75	3.63	3.63
693	NASDAQ	FLL	Mon, May 13, 1996	4.00	4.00	3.50	3.56
692	NASDAQ	FLL	Fri, May 10, 1996	3.88	3.88	3.88	3.88
691	NASDAQ	FLL	Thu, May 9, 1996	3.88	3.88	3.75	3.75
690	NASDAQ	FLL	Wed, May 8, 1996	3.88	4.00	3.63	3.75
689	NASDAQ	FLL	Tue, May 7, 1996	3.88	3.88	3.88	3.88
688	NASDAQ	FLL	Mon, May 6, 1996	3.88	3.88	3.88	3.88
687	NASDAQ	FLL	Fri, May 3, 1996	3.88	4.00	3.88	4.00
686	NASDAQ	FLL	Thu, May 2, 1996	3.63	4.00	3.63	3.88
685	NASDAQ	FLL	Wed, May 1, 1996	3.88	3.88	3.63	3.75
684	NASDAQ	FLL	Tue, Apr 30, 1996	3.88	3.88	3.63	3.63
683	NASDAQ	FLL	Mon, Apr 29, 1996	3.88	4.00	3.75	4.00
682	NASDAQ	FLL	Fri, Apr 26, 1996	4.00	4.00	4.00	4.00
681	NASDAQ	FLL	Thu, Apr 25, 1996	4.00	4.13	3.88	3.88
680	NASDAQ	FLL	Wed, Apr 24, 1996	4.25	4.38	3.88	4.13
679	NASDAQ	FLL	Tue, Apr 23, 1996	4.25	4.50	4.25	4.25
678	NASDAQ	FLL	Mon, Apr 22, 1996	4.38	4.50	4.25	4.25
677	NASDAQ	FLL	Fri, Apr 19, 1996	4.25	4.50	4.25	4.44
676	NASDAQ	FLL	Thu, Apr 18, 1996	3.88	4.31	3.88	4.25
675	NASDAQ	FLL	Wed, Apr 17, 1996	3.13	3.88	3.13	3.75
674	NASDAQ	FLL	Tue, Apr 16, 1996	3.13	3.13	3.13	3.13
673	NASDAQ	FLL	Mon, Apr 15, 1996	3.25	3.25	3.00	3.25
672	NASDAQ	FLL	Fri, Apr 12, 1996	3.00	3.25	3.00	3.25
671	NASDAQ	FLL	Thu, Apr 11, 1996	3.13	3.38	3.00	3.13
670	NASDAQ	FLL	Wed, Apr 10, 1996	3.50	3.50	3.25	3.25
669	NASDAQ	FLL	Tue, Apr 9, 1996	3.25	3.38	3.13	3.31
668	NASDAQ	FLL	Mon, Apr 8, 1996	3.00	3.13	3.00	3.13
667	NASDAQ	FLL	Thu, Apr 4, 1996	3.00	3.00	3.00	3.00
666	NASDAQ	FLL	Wed, Apr 3, 1996	3.38	3.38	3.00	3.00
665	NASDAQ	FLL	Tue, Apr 2, 1996	3.13	3.13	3.13	3.13
664	NASDAQ	FLL	Mon, Apr 1, 1996	3.25	3.25	3.00	3.00
663	NASDAQ	FLL	Fri, Mar 29, 1996	3.25	3.25	3.00	3.25
662	NASDAQ	FLL	Thu, Mar 28, 1996	3.13	3.13	2.88	2.88
661	NASDAQ	FLL	Wed, Mar 27, 1996	3.13	3.25	3.00	3.00
660	NASDAQ	FLL	Tue, Mar 26, 1996	3.25	3.38	3.00	3.13
659	NASDAQ	FLL	Mon, Mar 25, 1996	3.50	3.75	3.25	3.25
658	NASDAQ	FLL	Fri, Mar 22, 1996	3.50	3.75	3.50	3.50
657	NASDAQ	FLL	Thu, Mar 21, 1996	3.50	3.75	3.50	3.75
656	NASDAQ	FLL	Wed, Mar 20, 1996	3.50	3.75	3.50	3.75
655	NASDAQ	FLL	Tue, Mar 19, 1996	3.50	3.63	3.50	3.63
654	NASDAQ	FLL	Mon, Mar 18, 1996	3.50	3.75	3.50	3.75
653	NASDAQ	FLL	Fri, Mar 15, 1996	3.50	3.75	3.50	3.56
652	NASDAQ	FLL	Thu, Mar 14, 1996	3.50	3.75	3.50	3.75
651	NASDAQ	FLL	Wed, Mar 13, 1996	3.50	3.75	3.50	3.75
650	NASDAQ	FLL	Tue, Mar 12, 1996	3.63	3.75	3.38	3.50
649	NASDAQ	FLL	Mon, Mar 11, 1996	3.50	3.50	3.25	3.50
648	NASDAQ	FLL	Fri, Mar 8, 1996	3.25	3.50	3.25	3.25
647	NASDAQ	FLL	Thu, Mar 7, 1996	3.63	3.63	3.25	3.50
646	NASDAQ	FLL	Wed, Mar 6, 1996	3.63	3.75	3.25	3.63
645	NASDAQ	FLL	Tue, Mar 5, 1996	3.50	3.75	3.25	3.50
644	NASDAQ	FLL	Mon, Mar 4, 1996	2.88	3.38	2.88	3.38
643	NASDAQ	FLL	Fri, Mar 1, 1996	3.13	3.13	2.88	3.00
642	NASDAQ	FLL	Thu, Feb 29, 1996	3.06	3.06	3.06	3.06
641	NASDAQ	FLL	Wed, Feb 28, 1996	3.00	3.00	2.75	3.00
640	NASDAQ	FLL	Tue, Feb 27, 1996	3.25	3.31	3.00	3.00
639	NASDAQ	FLL	Mon, Feb 26, 1996	3.25	3.25	3.25	3.25
638	NASDAQ	FLL	Fri, Feb 23, 1996	3.38	3.50	3.25	3.25
637	NASDAQ	FLL	Thu, Feb 22, 1996	3.63	3.63	3.38	3.38
636	NASDAQ	FLL	Wed, Feb 21, 1996	3.44	3.63	3.38	3.44
635	NASDAQ	FLL	Tue, Feb 20, 1996	3.50	3.63	3.50	3.50
634	NASDAQ	FLL	Fri, Feb 16, 1996	3.63	3.63	3.50	3.50
633	NASDAQ	FLL	Thu, Feb 15, 1996	3.63	3.63	3.63	3.63
632	NASDAQ	FLL	Wed, Feb 14, 1996	3.63	3.88	3.63	3.88
631	NASDAQ	FLL	Tue, Feb 13, 1996	3.75	3.75	3.63	3.63
630	NASDAQ	FLL	Mon, Feb 12, 1996	3.88	3.88	3.75	3.75
629	NASDAQ	FLL	Fri, Feb 9, 1996	3.75	3.88	3.75	3.88
628	NASDAQ	FLL	Thu, Feb 8, 1996	3.75	3.88	3.75	3.88
627	NASDAQ	FLL	Wed, Feb 7, 1996	3.75	3.88	3.75	3.75
626	NASDAQ	FLL	Tue, Feb 6, 1996	3.75	3.88	3.75	3.88
625	NASDAQ	FLL	Mon, Feb 5, 1996	3.75	4.00	3.75	3.75
624	NASDAQ	FLL	Fri, Feb 2, 1996	4.25	4.25	3.75	3.75
623	NASDAQ	FLL	Thu, Feb 1, 1996	4.50	4.63	4.25	4.25
622	NASDAQ	FLL	Wed, Jan 31, 1996	5.00	5.00	4.50	4.63
621	NASDAQ	FLL	Tue, Jan 30, 1996	4.75	5.00	4.75	4.75
620	NASDAQ	FLL	Mon, Jan 29, 1996	5.13	5.13	4.75	4.75
619	NASDAQ	FLL	Fri, Jan 26, 1996	4.75	5.00	4.63	5.00
618	NASDAQ	FLL	Thu, Jan 25, 1996	4.25	4.75	4.25	4.75
617	NASDAQ	FLL	Wed, Jan 24, 1996	4.50	4.50	4.25	4.38
616	NASDAQ	FLL	Tue, Jan 23, 1996	4.38	4.56	4.25	4.38
615	NASDAQ	FLL	Mon, Jan 22, 1996	4.25	4.25	4.13	4.13
614	NASDAQ	FLL	Fri, Jan 19, 1996	4.25	4.25	4.00	4.13
613	NASDAQ	FLL	Thu, Jan 18, 1996	4.25	4.25	4.00	4.00
612	NASDAQ	FLL	Wed, Jan 17, 1996	4.25	4.38	4.00	4.00
611	NASDAQ	FLL	Tue, Jan 16, 1996	4.00	4.38	3.88	4.13
610	NASDAQ	FLL	Mon, Jan 15, 1996	3.06	4.00	3.06	4.00
609	NASDAQ	FLL	Fri, Jan 12, 1996	3.00	3.13	2.75	3.00
608	NASDAQ	FLL	Thu, Jan 11, 1996	2.75	3.00	2.75	3.00
607	NASDAQ	FLL	Wed, Jan 10, 1996	2.69	2.81	2.69	2.75
606	NASDAQ	FLL	Tue, Jan 9, 1996	2.81	2.81	2.69	2.81
605	NASDAQ	FLL	Mon, Jan 8, 1996	2.69	2.69	2.69	2.69
604	NASDAQ	FLL	Fri, Jan 5, 1996	2.81	2.81	2.81	2.81
603	NASDAQ	FLL	Thu, Jan 4, 1996	2.63	2.63	2.63	2.63
602	NASDAQ	FLL	Wed, Jan 3, 1996	2.81	2.81	2.63	2.63
601	NASDAQ	FLL	Tue, Jan 2, 1996	2.75	2.81	2.63	2.81
600	NASDAQ	FLL	Fri, Dec 29, 1995	2.63	2.94	2.50	2.75
599	NASDAQ	FLL	Thu, Dec 28, 1995	2.63	2.94	2.63	2.75
598	NASDAQ	FLL	Wed, Dec 27, 1995	2.88	3.00	2.63	2.88
597	NASDAQ	FLL	Tue, Dec 26, 1995	2.88	3.00	2.88	2.88
596	NASDAQ	FLL	Fri, Dec 22, 1995	2.88	3.13	2.88	2.88
595	NASDAQ	FLL	Thu, Dec 21, 1995	2.88	3.13	2.88	2.88
594	NASDAQ	FLL	Wed, Dec 20, 1995	2.88	3.00	2.75	2.88
593	NASDAQ	FLL	Tue, Dec 19, 1995	2.88	3.00	2.50	2.81
592	NASDAQ	FLL	Mon, Dec 18, 1995	2.88	3.00	2.88	2.88
591	NASDAQ	FLL	Fri, Dec 15, 1995	3.00	3.00	2.88	3.00
590	NASDAQ	FLL	Thu, Dec 14, 1995	3.13	3.25	2.75	2.75
589	NASDAQ	FLL	Wed, Dec 13, 1995	3.13	3.38	3.13	3.25
588	NASDAQ	FLL	Tue, Dec 12, 1995	3.44	3.63	3.13	3.19
587	NASDAQ	FLL	Mon, Dec 11, 1995	3.63	3.63	3.44	3.44
586	NASDAQ	FLL	Fri, Dec 8, 1995	3.38	3.50	3.25	3.38
585	NASDAQ	FLL	Thu, Dec 7, 1995	3.50	3.50	3.25	3.38
584	NASDAQ	FLL	Wed, Dec 6, 1995	3.75	3.88	3.50	3.50
583	NASDAQ	FLL	Tue, Dec 5, 1995	3.88	4.13	3.75	3.88
582	NASDAQ	FLL	Mon, Dec 4, 1995	3.75	4.13	3.75	3.88
581	NASDAQ	FLL	Fri, Dec 1, 1995	3.88	4.13	3.63	3.88
580	NASDAQ	FLL	Thu, Nov 30, 1995	3.50	3.88	3.50	3.75
579	NASDAQ	FLL	Wed, Nov 29, 1995	3.75	3.75	3.50	3.50
578	NASDAQ	FLL	Tue, Nov 28, 1995	3.63	3.75	3.63	3.63
577	NASDAQ	FLL	Mon, Nov 27, 1995	3.75	3.75	3.63	3.75
576	NASDAQ	FLL	Fri, Nov 24, 1995	3.63	3.75	3.63	3.63
575	NASDAQ	FLL	Wed, Nov 22, 1995	3.94	4.00	3.75	3.75
574	NASDAQ	FLL	Tue, Nov 21, 1995	4.00	4.00	3.88	3.88
573	NASDAQ	FLL	Mon, Nov 20, 1995	3.88	4.13	3.88	4.13
572	NASDAQ	FLL	Fri, Nov 17, 1995	3.88	4.13	3.88	4.13
571	NASDAQ	FLL	Thu, Nov 16, 1995	3.88	4.13	3.88	3.88
570	NASDAQ	FLL	Wed, Nov 15, 1995	4.13	4.13	3.88	4.13
569	NASDAQ	FLL	Tue, Nov 14, 1995	3.88	4.13	3.88	4.13
568	NASDAQ	FLL	Mon, Nov 13, 1995	4.00	4.13	3.75	3.88
567	NASDAQ	FLL	Fri, Nov 10, 1995	4.00	4.13	3.81	4.13
566	NASDAQ	FLL	Thu, Nov 9, 1995	4.13	4.13	4.00	4.00
565	NASDAQ	FLL	Wed, Nov 8, 1995	4.00	4.00	3.88	3.88
564	NASDAQ	FLL	Tue, Nov 7, 1995	4.00	4.13	4.00	4.13
563	NASDAQ	FLL	Mon, Nov 6, 1995	4.13	4.13	4.00	4.13
562	NASDAQ	FLL	Fri, Nov 3, 1995	3.75	4.13	3.75	4.00
561	NASDAQ	FLL	Thu, Nov 2, 1995	3.88	4.00	3.75	3.75
560	NASDAQ	FLL	Wed, Nov 1, 1995	4.00	4.00	3.50	3.75
559	NASDAQ	FLL	Tue, Oct 31, 1995	4.00	4.00	3.75	4.00
558	NASDAQ	FLL	Mon, Oct 30, 1995	3.88	4.00	3.75	3.75
557	NASDAQ	FLL	Fri, Oct 27, 1995	4.00	4.13	3.88	4.00
556	NASDAQ	FLL	Thu, Oct 26, 1995	4.38	4.38	4.13	4.25
555	NASDAQ	FLL	Wed, Oct 25, 1995	4.50	4.50	4.25	4.25
554	NASDAQ	FLL	Tue, Oct 24, 1995	4.63	4.63	4.25	4.50
553	NASDAQ	FLL	Mon, Oct 23, 1995	4.50	4.50	4.50	4.50
552	NASDAQ	FLL	Fri, Oct 20, 1995	4.63	4.88	4.50	4.63
551	NASDAQ	FLL	Thu, Oct 19, 1995	4.63	4.88	4.63	4.63
550	NASDAQ	FLL	Wed, Oct 18, 1995	4.63	4.88	4.63	4.63
549	NASDAQ	FLL	Tue, Oct 17, 1995	4.63	4.88	4.63	4.75
548	NASDAQ	FLL	Mon, Oct 16, 1995	4.13	4.75	4.13	4.75
547	NASDAQ	FLL	Fri, Oct 13, 1995	4.25	4.25	4.13	4.13
546	NASDAQ	FLL	Thu, Oct 12, 1995	4.00	4.13	3.75	4.00
545	NASDAQ	FLL	Wed, Oct 11, 1995	3.75	4.00	3.75	4.00
544	NASDAQ	FLL	Tue, Oct 10, 1995	4.00	4.00	3.50	3.63
543	NASDAQ	FLL	Mon, Oct 9, 1995	4.00	4.00	3.75	3.75
542	NASDAQ	FLL	Fri, Oct 6, 1995	4.13	4.25	4.00	4.00
541	NASDAQ	FLL	Thu, Oct 5, 1995	4.25	4.25	4.00	4.00
540	NASDAQ	FLL	Wed, Oct 4, 1995	4.00	4.25	4.00	4.06
539	NASDAQ	FLL	Tue, Oct 3, 1995	4.38	4.50	4.00	4.13
538	NASDAQ	FLL	Mon, Oct 2, 1995	4.50	4.63	4.50	4.50
537	NASDAQ	FLL	Fri, Sep 29, 1995	4.50	4.63	4.50	4.63
536	NASDAQ	FLL	Thu, Sep 28, 1995	3.88	4.25	3.88	4.25
535	NASDAQ	FLL	Wed, Sep 27, 1995	3.75	4.00	3.75	3.75
534	NASDAQ	FLL	Tue, Sep 26, 1995	4.38	4.38	3.81	3.81
533	NASDAQ	FLL	Mon, Sep 25, 1995	4.25	4.38	4.13	4.13
532	NASDAQ	FLL	Fri, Sep 22, 1995	4.38	4.38	4.25	4.25
531	NASDAQ	FLL	Thu, Sep 21, 1995	4.63	4.63	4.25	4.38
530	NASDAQ	FLL	Wed, Sep 20, 1995	4.63	4.63	4.38	4.38
529	NASDAQ	FLL	Tue, Sep 19, 1995	4.38	4.63	4.38	4.38
528	NASDAQ	FLL	Mon, Sep 18, 1995	4.38	4.63	4.38	4.38
527	NASDAQ	FLL	Fri, Sep 15, 1995	4.50	4.75	4.38	4.63
526	NASDAQ	FLL	Thu, Sep 14, 1995	4.63	4.75	4.38	4.63
525	NASDAQ	FLL	Wed, Sep 13, 1995	5.25	5.25	4.50	4.63
524	NASDAQ	FLL	Tue, Sep 12, 1995	5.13	5.13	5.00	5.00
523	NASDAQ	FLL	Mon, Sep 11, 1995	5.13	5.50	5.13	5.25
522	NASDAQ	FLL	Fri, Sep 8, 1995	5.25	5.50	5.25	5.50
521	NASDAQ	FLL	Thu, Sep 7, 1995	5.38	5.38	5.13	5.13
520	NASDAQ	FLL	Wed, Sep 6, 1995	5.38	5.50	5.25	5.38
519	NASDAQ	FLL	Tue, Sep 5, 1995	5.25	5.38	5.25	5.25
518	NASDAQ	FLL	Fri, Sep 1, 1995	5.13	5.25	5.13	5.25
517	NASDAQ	FLL	Thu, Aug 31, 1995	5.25	5.50	5.13	5.13
516	NASDAQ	FLL	Wed, Aug 30, 1995	5.50	5.50	5.25	5.50
515	NASDAQ	FLL	Tue, Aug 29, 1995	5.38	5.50	5.25	5.50
514	NASDAQ	FLL	Mon, Aug 28, 1995	5.38	5.50	5.38	5.38
513	NASDAQ	FLL	Fri, Aug 25, 1995	5.50	5.50	5.25	5.25
512	NASDAQ	FLL	Thu, Aug 24, 1995	5.38	5.50	5.25	5.50
511	NASDAQ	FLL	Wed, Aug 23, 1995	5.38	5.63	5.25	5.50
510	NASDAQ	FLL	Tue, Aug 22, 1995	5.38	5.63	5.38	5.56
509	NASDAQ	FLL	Mon, Aug 21, 1995	5.38	5.63	5.38	5.38
508	NASDAQ	FLL	Fri, Aug 18, 1995	5.38	5.63	5.38	5.63
507	NASDAQ	FLL	Thu, Aug 17, 1995	5.50	5.63	5.38	5.50
506	NASDAQ	FLL	Wed, Aug 16, 1995	5.50	5.63	5.50	5.50
505	NASDAQ	FLL	Tue, Aug 15, 1995	5.50	5.63	5.50	5.63
504	NASDAQ	FLL	Mon, Aug 14, 1995	5.50	5.63	5.50	5.63
503	NASDAQ	FLL	Fri, Aug 11, 1995	5.50	5.63	5.50	5.63
502	NASDAQ	FLL	Thu, Aug 10, 1995	5.75	5.75	5.50	5.50
501	NASDAQ	FLL	Wed, Aug 9, 1995	5.75	5.75	5.50	5.50
500	NASDAQ	FLL	Tue, Aug 8, 1995	5.63	5.75	5.50	5.50
499	NASDAQ	FLL	Mon, Aug 7, 1995	5.88	5.88	5.63	5.63
498	NASDAQ	FLL	Fri, Aug 4, 1995	5.63	5.75	5.63	5.75
497	NASDAQ	FLL	Thu, Aug 3, 1995	5.63	5.69	5.63	5.69
496	NASDAQ	FLL	Wed, Aug 2, 1995	5.63	5.63	5.63	5.63
495	NASDAQ	FLL	Tue, Aug 1, 1995	5.63	5.88	5.50	5.63
494	NASDAQ	FLL	Mon, Jul 31, 1995	5.63	5.63	5.63	5.63
493	NASDAQ	FLL	Fri, Jul 28, 1995	5.50	6.00	5.50	5.63
492	NASDAQ	FLL	Thu, Jul 27, 1995	5.63	6.00	5.50	5.63
491	NASDAQ	FLL	Wed, Jul 26, 1995	5.38	5.63	5.13	5.63
490	NASDAQ	FLL	Tue, Jul 25, 1995	5.13	5.38	5.13	5.31
489	NASDAQ	FLL	Mon, Jul 24, 1995	5.25	5.38	5.25	5.38
488	NASDAQ	FLL	Fri, Jul 21, 1995	5.13	5.50	5.13	5.50
487	NASDAQ	FLL	Thu, Jul 20, 1995	5.38	5.50	5.25	5.38
486	NASDAQ	FLL	Wed, Jul 19, 1995	5.50	5.50	5.38	5.50
485	NASDAQ	FLL	Tue, Jul 18, 1995	5.75	5.75	5.50	5.50
484	NASDAQ	FLL	Mon, Jul 17, 1995	5.75	5.75	5.50	5.50
483	NASDAQ	FLL	Fri, Jul 14, 1995	5.63	5.75	5.50	5.75
482	NASDAQ	FLL	Thu, Jul 13, 1995	5.63	5.88	5.63	5.63
481	NASDAQ	FLL	Wed, Jul 12, 1995	5.63	5.88	5.63	5.88
480	NASDAQ	FLL	Tue, Jul 11, 1995	5.88	6.13	5.63	5.63
479	NASDAQ	FLL	Mon, Jul 10, 1995	5.88	6.25	5.88	5.88
478	NASDAQ	FLL	Fri, Jul 7, 1995	6.25	6.31	5.88	5.94
477	NASDAQ	FLL	Thu, Jul 6, 1995	6.50	6.50	6.13	6.31
476	NASDAQ	FLL	Wed, Jul 5, 1995	6.25	6.50	6.25	6.25
475	NASDAQ	FLL	Mon, Jul 3, 1995	6.00	6.25	6.00	6.00
474	NASDAQ	FLL	Fri, Jun 30, 1995	6.13	6.13	5.88	6.13
473	NASDAQ	FLL	Thu, Jun 29, 1995	6.00	6.13	5.88	6.13
472	NASDAQ	FLL	Wed, Jun 28, 1995	5.38	6.00	5.13	6.00
471	NASDAQ	FLL	Tue, Jun 27, 1995	6.75	6.75	5.63	5.88
470	NASDAQ	FLL	Mon, Jun 26, 1995	7.25	7.25	6.50	6.50
469	NASDAQ	FLL	Fri, Jun 23, 1995	7.00	7.25	7.00	7.25
468	NASDAQ	FLL	Thu, Jun 22, 1995	7.31	7.31	7.13	7.13
467	NASDAQ	FLL	Wed, Jun 21, 1995	7.00	7.38	6.88	7.31
466	NASDAQ	FLL	Tue, Jun 20, 1995	6.63	7.00	6.63	7.00
465	NASDAQ	FLL	Mon, Jun 19, 1995	6.25	6.75	6.13	6.75
464	NASDAQ	FLL	Fri, Jun 16, 1995	6.13	6.31	6.00	6.25
463	NASDAQ	FLL	Thu, Jun 15, 1995	6.38	6.38	6.13	6.13
462	NASDAQ	FLL	Wed, Jun 14, 1995	6.25	6.38	6.25	6.25
461	NASDAQ	FLL	Tue, Jun 13, 1995	6.25	6.38	6.25	6.38
460	NASDAQ	FLL	Mon, Jun 12, 1995	6.38	6.56	6.25	6.31
459	NASDAQ	FLL	Fri, Jun 9, 1995	6.50	6.63	6.38	6.63
458	NASDAQ	FLL	Thu, Jun 8, 1995	6.25	6.50	6.13	6.50
457	NASDAQ	FLL	Wed, Jun 7, 1995	6.75	7.00	6.13	6.25
456	NASDAQ	FLL	Tue, Jun 6, 1995	7.00	7.00	6.75	6.88
455	NASDAQ	FLL	Mon, Jun 5, 1995	6.88	7.13	6.88	6.88
454	NASDAQ	FLL	Fri, Jun 2, 1995	7.00	7.13	6.88	7.13
453	NASDAQ	FLL	Thu, Jun 1, 1995	7.13	7.13	6.88	7.13
452	NASDAQ	FLL	Wed, May 31, 1995	7.00	7.13	6.88	7.13
451	NASDAQ	FLL	Tue, May 30, 1995	7.50	7.63	6.88	7.00
450	NASDAQ	FLL	Fri, May 26, 1995	7.38	7.63	7.38	7.41
449	NASDAQ	FLL	Thu, May 25, 1995	7.25	7.50	7.25	7.44
448	NASDAQ	FLL	Wed, May 24, 1995	7.50	7.75	7.25	7.25
447	NASDAQ	FLL	Tue, May 23, 1995	7.69	8.13	7.38	7.50
446	NASDAQ	FLL	Mon, May 22, 1995	7.25	7.75	7.25	7.63
445	NASDAQ	FLL	Fri, May 19, 1995	6.75	7.25	6.75	7.00
444	NASDAQ	FLL	Thu, May 18, 1995	6.75	6.88	6.63	6.88
443	NASDAQ	FLL	Wed, May 17, 1995	6.75	6.88	6.38	6.50
442	NASDAQ	FLL	Tue, May 16, 1995	7.00	7.00	6.63	6.63
441	NASDAQ	FLL	Mon, May 15, 1995	7.13	7.13	6.75	7.00
440	NASDAQ	FLL	Fri, May 12, 1995	7.00	7.13	6.88	7.13
439	NASDAQ	FLL	Thu, May 11, 1995	7.00	7.13	6.75	7.00
438	NASDAQ	FLL	Wed, May 10, 1995	7.13	7.13	6.88	7.00
437	NASDAQ	FLL	Tue, May 9, 1995	6.88	7.19	6.88	7.13
436	NASDAQ	FLL	Mon, May 8, 1995	6.38	7.13	6.25	7.00
435	NASDAQ	FLL	Fri, May 5, 1995	6.13	6.38	6.00	6.38
434	NASDAQ	FLL	Thu, May 4, 1995	6.00	6.25	5.88	6.13
433	NASDAQ	FLL	Wed, May 3, 1995	5.63	6.25	5.63	6.00
432	NASDAQ	FLL	Tue, May 2, 1995	6.00	6.00	5.75	6.00
431	NASDAQ	FLL	Mon, May 1, 1995	6.00	6.00	5.75	6.00
430	NASDAQ	FLL	Fri, Apr 28, 1995	6.13	6.25	5.75	5.75
429	NASDAQ	FLL	Thu, Apr 27, 1995	6.38	6.38	6.13	6.25
428	NASDAQ	FLL	Wed, Apr 26, 1995	6.00	6.38	6.00	6.25
427	NASDAQ	FLL	Tue, Apr 25, 1995	6.13	6.25	5.88	6.25
426	NASDAQ	FLL	Mon, Apr 24, 1995	5.88	6.13	5.88	6.13
425	NASDAQ	FLL	Fri, Apr 21, 1995	6.13	6.13	5.88	6.00
424	NASDAQ	FLL	Thu, Apr 20, 1995	6.00	6.13	5.75	6.06
423	NASDAQ	FLL	Wed, Apr 19, 1995	6.38	6.63	5.81	6.00
422	NASDAQ	FLL	Tue, Apr 18, 1995	6.50	6.63	6.38	6.63
421	NASDAQ	FLL	Mon, Apr 17, 1995	6.75	6.75	6.25	6.25
420	NASDAQ	FLL	Thu, Apr 13, 1995	6.50	6.75	6.38	6.75
419	NASDAQ	FLL	Wed, Apr 12, 1995	6.25	6.50	6.25	6.25
418	NASDAQ	FLL	Tue, Apr 11, 1995	5.88	6.38	5.88	6.25
417	NASDAQ	FLL	Mon, Apr 10, 1995	5.63	6.13	5.63	6.00
416	NASDAQ	FLL	Fri, Apr 7, 1995	5.63	5.63	5.25	5.38
415	NASDAQ	FLL	Thu, Apr 6, 1995	5.63	5.75	5.50	5.63
414	NASDAQ	FLL	Wed, Apr 5, 1995	5.38	5.63	5.38	5.50
413	NASDAQ	FLL	Tue, Apr 4, 1995	5.50	5.75	5.38	5.38
412	NASDAQ	FLL	Mon, Apr 3, 1995	5.63	5.63	5.50	5.63
411	NASDAQ	FLL	Fri, Mar 31, 1995	5.63	5.63	5.63	5.63
410	NASDAQ	FLL	Thu, Mar 30, 1995	5.63	5.63	5.38	5.38
409	NASDAQ	FLL	Wed, Mar 29, 1995	5.88	5.88	5.38	5.63
408	NASDAQ	FLL	Tue, Mar 28, 1995	5.50	5.88	5.50	5.88
407	NASDAQ	FLL	Mon, Mar 27, 1995	5.88	5.88	5.50	5.63
406	NASDAQ	FLL	Fri, Mar 24, 1995	5.63	5.88	5.63	5.88
405	NASDAQ	FLL	Thu, Mar 23, 1995	5.75	5.75	5.50	5.75
404	NASDAQ	FLL	Wed, Mar 22, 1995	5.63	5.88	5.50	5.75
403	NASDAQ	FLL	Tue, Mar 21, 1995	5.50	5.88	5.50	5.63
402	NASDAQ	FLL	Mon, Mar 20, 1995	5.38	5.88	5.38	5.50
401	NASDAQ	FLL	Fri, Mar 17, 1995	5.50	5.63	5.38	5.63
400	NASDAQ	FLL	Thu, Mar 16, 1995	5.88	5.88	5.50	5.75
399	NASDAQ	FLL	Wed, Mar 15, 1995	5.75	6.00	5.50	6.00
398	NASDAQ	FLL	Tue, Mar 14, 1995	4.88	5.75	4.88	5.75
397	NASDAQ	FLL	Mon, Mar 13, 1995	5.25	5.25	4.75	5.06
396	NASDAQ	FLL	Fri, Mar 10, 1995	5.38	5.38	5.00	5.25
395	NASDAQ	FLL	Thu, Mar 9, 1995	5.38	5.50	5.13	5.13
394	NASDAQ	FLL	Wed, Mar 8, 1995	5.00	5.38	5.00	5.25
393	NASDAQ	FLL	Tue, Mar 7, 1995	5.38	5.50	5.00	5.13
392	NASDAQ	FLL	Mon, Mar 6, 1995	5.38	5.63	5.25	5.63
391	NASDAQ	FLL	Fri, Mar 3, 1995	5.50	5.50	5.13	5.13
390	NASDAQ	FLL	Thu, Mar 2, 1995	5.63	5.63	5.25	5.31
389	NASDAQ	FLL	Wed, Mar 1, 1995	5.75	5.75	5.38	5.63
388	NASDAQ	FLL	Tue, Feb 28, 1995	5.63	6.00	5.63	5.75
387	NASDAQ	FLL	Mon, Feb 27, 1995	6.00	6.13	5.63	5.63
386	NASDAQ	FLL	Fri, Feb 24, 1995	6.00	6.13	5.75	5.94
385	NASDAQ	FLL	Thu, Feb 23, 1995	5.88	6.13	5.75	6.00
384	NASDAQ	FLL	Wed, Feb 22, 1995	6.00	6.00	5.63	5.88
383	NASDAQ	FLL	Tue, Feb 21, 1995	6.00	6.00	5.75	5.75
382	NASDAQ	FLL	Fri, Feb 17, 1995	6.13	6.13	5.88	6.00
381	NASDAQ	FLL	Thu, Feb 16, 1995	5.75	6.13	5.75	5.81
380	NASDAQ	FLL	Wed, Feb 15, 1995	6.00	6.13	5.75	6.13
379	NASDAQ	FLL	Tue, Feb 14, 1995	6.13	6.13	5.75	6.00
378	NASDAQ	FLL	Mon, Feb 13, 1995	6.13	6.25	6.00	6.13
377	NASDAQ	FLL	Fri, Feb 10, 1995	5.75	6.13	5.61	6.00
376	NASDAQ	FLL	Thu, Feb 9, 1995	5.50	5.75	5.50	5.56
375	NASDAQ	FLL	Wed, Feb 8, 1995	5.00	5.50	5.00	5.50
374	NASDAQ	FLL	Tue, Feb 7, 1995	5.00	5.25	4.75	5.00
373	NASDAQ	FLL	Mon, Feb 6, 1995	5.38	5.63	4.88	4.88
372	NASDAQ	FLL	Fri, Feb 3, 1995	5.63	5.63	5.63	5.63
371	NASDAQ	FLL	Thu, Feb 2, 1995	5.63	5.88	5.38	5.63
370	NASDAQ	FLL	Wed, Feb 1, 1995	5.88	5.88	5.63	5.88
369	NASDAQ	FLL	Tue, Jan 31, 1995	5.63	5.88	5.63	5.88
368	NASDAQ	FLL	Mon, Jan 30, 1995	6.13	6.13	5.75	5.75
367	NASDAQ	FLL	Fri, Jan 27, 1995	5.63	6.02	5.63	6.00
366	NASDAQ	FLL	Thu, Jan 26, 1995	5.63	5.88	5.63	5.63
365	NASDAQ	FLL	Wed, Jan 25, 1995	5.63	5.88	5.63	5.88
364	NASDAQ	FLL	Tue, Jan 24, 1995	5.63	5.75	5.50	5.63
363	NASDAQ	FLL	Mon, Jan 23, 1995	5.50	5.63	5.38	5.50
362	NASDAQ	FLL	Fri, Jan 20, 1995	5.75	5.75	5.50	5.50
361	NASDAQ	FLL	Thu, Jan 19, 1995	5.75	5.88	5.50	5.50
360	NASDAQ	FLL	Wed, Jan 18, 1995	6.00	6.13	5.75	5.75
359	NASDAQ	FLL	Tue, Jan 17, 1995	6.25	6.25	6.00	6.00
358	NASDAQ	FLL	Mon, Jan 16, 1995	6.00	6.25	6.00	6.25
357	NASDAQ	FLL	Fri, Jan 13, 1995	6.00	6.38	6.00	6.00
356	NASDAQ	FLL	Thu, Jan 12, 1995	6.25	6.25	6.00	6.06
355	NASDAQ	FLL	Wed, Jan 11, 1995	5.88	6.13	5.88	6.13
354	NASDAQ	FLL	Tue, Jan 10, 1995	5.75	6.13	5.63	6.00
353	NASDAQ	FLL	Mon, Jan 9, 1995	5.00	5.75	5.00	5.75
352	NASDAQ	FLL	Fri, Jan 6, 1995	4.75	5.00	4.75	5.00
351	NASDAQ	FLL	Thu, Jan 5, 1995	4.75	5.13	4.50	4.94
350	NASDAQ	FLL	Wed, Jan 4, 1995	5.25	5.50	4.44	4.50
349	NASDAQ	FLL	Tue, Jan 3, 1995	5.25	5.50	5.25	5.25
348	NASDAQ	FLL	Fri, Dec 30, 1994	5.25	5.50	5.25	5.25
347	NASDAQ	FLL	Thu, Dec 29, 1994	5.25	5.50	5.25	5.25
346	NASDAQ	FLL	Wed, Dec 28, 1994	5.50	5.50	5.25	5.31
345	NASDAQ	FLL	Tue, Dec 27, 1994	5.75	5.75	5.25	5.38
344	NASDAQ	FLL	Fri, Dec 23, 1994	5.38	5.88	5.38	5.75
343	NASDAQ	FLL	Thu, Dec 22, 1994	6.25	6.25	4.88	5.38
342	NASDAQ	FLL	Wed, Dec 21, 1994	6.00	6.25	6.00	6.00
341	NASDAQ	FLL	Tue, Dec 20, 1994	6.38	6.38	5.88	6.25
340	NASDAQ	FLL	Mon, Dec 19, 1994	5.88	6.25	5.88	6.13
339	NASDAQ	FLL	Fri, Dec 16, 1994	6.00	6.13	5.88	6.13
338	NASDAQ	FLL	Thu, Dec 15, 1994	6.00	6.00	5.75	5.75
337	NASDAQ	FLL	Wed, Dec 14, 1994	5.88	6.13	5.63	5.88
336	NASDAQ	FLL	Tue, Dec 13, 1994	5.88	6.13	5.88	6.13
335	NASDAQ	FLL	Mon, Dec 12, 1994	5.94	6.00	5.88	6.00
334	NASDAQ	FLL	Fri, Dec 9, 1994	6.00	6.13	5.88	6.00
333	NASDAQ	FLL	Thu, Dec 8, 1994	6.25	6.25	6.00	6.00
332	NASDAQ	FLL	Wed, Dec 7, 1994	6.50	6.50	6.25	6.25
331	NASDAQ	FLL	Tue, Dec 6, 1994	6.50	6.50	6.25	6.50
330	NASDAQ	FLL	Mon, Dec 5, 1994	6.25	6.50	6.13	6.25
329	NASDAQ	FLL	Fri, Dec 2, 1994	5.63	6.13	5.63	6.00
328	NASDAQ	FLL	Thu, Dec 1, 1994	5.75	6.00	5.75	5.88
327	NASDAQ	FLL	Wed, Nov 30, 1994	6.00	6.25	5.75	6.00
326	NASDAQ	FLL	Tue, Nov 29, 1994	6.63	6.63	5.88	6.25
325	NASDAQ	FLL	Mon, Nov 28, 1994	6.63	6.63	6.38	6.38
324	NASDAQ	FLL	Fri, Nov 25, 1994	6.50	6.50	6.50	6.50
323	NASDAQ	FLL	Wed, Nov 23, 1994	6.75	6.75	6.38	6.63
322	NASDAQ	FLL	Tue, Nov 22, 1994	6.50	6.75	6.50	6.75
321	NASDAQ	FLL	Mon, Nov 21, 1994	6.63	6.75	6.50	6.75
320	NASDAQ	FLL	Fri, Nov 18, 1994	6.88	6.88	6.63	6.63
319	NASDAQ	FLL	Thu, Nov 17, 1994	6.75	6.88	6.63	6.75
318	NASDAQ	FLL	Wed, Nov 16, 1994	6.75	6.75	6.50	6.63
317	NASDAQ	FLL	Tue, Nov 15, 1994	7.25	7.25	6.75	6.88
316	NASDAQ	FLL	Mon, Nov 14, 1994	7.50	7.75	7.38	7.38
315	NASDAQ	FLL	Fri, Nov 11, 1994	7.75	7.75	7.50	7.50
314	NASDAQ	FLL	Thu, Nov 10, 1994	7.50	7.75	7.50	7.75
313	NASDAQ	FLL	Wed, Nov 9, 1994	7.63	7.88	7.50	7.50
312	NASDAQ	FLL	Tue, Nov 8, 1994	7.88	7.88	7.63	7.63
311	NASDAQ	FLL	Mon, Nov 7, 1994	7.88	7.88	7.63	7.88
310	NASDAQ	FLL	Fri, Nov 4, 1994	7.75	7.75	7.50	7.75
309	NASDAQ	FLL	Thu, Nov 3, 1994	7.63	7.75	7.50	7.75
308	NASDAQ	FLL	Wed, Nov 2, 1994	7.38	7.63	7.38	7.63
307	NASDAQ	FLL	Tue, Nov 1, 1994	7.38	7.50	7.25	7.38
306	NASDAQ	FLL	Mon, Oct 31, 1994	7.25	7.50	7.25	7.50
305	NASDAQ	FLL	Fri, Oct 28, 1994	7.13	7.38	7.00	7.25
304	NASDAQ	FLL	Thu, Oct 27, 1994	6.88	7.25	6.88	7.00
303	NASDAQ	FLL	Wed, Oct 26, 1994	6.88	7.13	6.88	7.00
302	NASDAQ	FLL	Tue, Oct 25, 1994	6.88	7.13	6.88	7.00
301	NASDAQ	FLL	Mon, Oct 24, 1994	7.00	7.13	6.88	7.13
300	NASDAQ	FLL	Fri, Oct 21, 1994	6.88	7.00	6.63	7.00
299	NASDAQ	FLL	Thu, Oct 20, 1994	6.75	7.00	6.63	6.63
298	NASDAQ	FLL	Wed, Oct 19, 1994	6.88	7.13	6.88	7.13
297	NASDAQ	FLL	Tue, Oct 18, 1994	6.88	7.25	6.88	7.00
296	NASDAQ	FLL	Mon, Oct 17, 1994	7.25	7.25	6.88	7.25
295	NASDAQ	FLL	Fri, Oct 14, 1994	7.25	7.25	7.00	7.25
294	NASDAQ	FLL	Thu, Oct 13, 1994	7.25	7.25	7.00	7.25
293	NASDAQ	FLL	Wed, Oct 12, 1994	7.38	7.38	7.13	7.13
292	NASDAQ	FLL	Tue, Oct 11, 1994	7.25	7.50	7.13	7.25
291	NASDAQ	FLL	Mon, Oct 10, 1994	7.13	7.25	7.00	7.25
290	NASDAQ	FLL	Fri, Oct 7, 1994	6.63	7.25	6.63	7.13
289	NASDAQ	FLL	Thu, Oct 6, 1994	6.50	6.88	6.50	6.75
288	NASDAQ	FLL	Wed, Oct 5, 1994	6.63	6.81	6.50	6.50
287	NASDAQ	FLL	Tue, Oct 4, 1994	6.63	6.88	6.63	6.75
286	NASDAQ	FLL	Mon, Oct 3, 1994	6.63	6.88	6.63	6.63
285	NASDAQ	FLL	Fri, Sep 30, 1994	6.75	7.00	6.63	6.88
284	NASDAQ	FLL	Thu, Sep 29, 1994	6.88	7.00	6.63	7.00
283	NASDAQ	FLL	Wed, Sep 28, 1994	7.63	7.63	6.63	6.88
282	NASDAQ	FLL	Tue, Sep 27, 1994	7.50	7.63	7.25	7.38
281	NASDAQ	FLL	Mon, Sep 26, 1994	7.38	7.88	7.25	7.25
280	NASDAQ	FLL	Fri, Sep 23, 1994	7.13	7.50	6.88	7.13
279	NASDAQ	FLL	Thu, Sep 22, 1994	6.13	7.13	5.94	7.13
278	NASDAQ	FLL	Wed, Sep 21, 1994	5.88	6.13	5.88	6.00
277	NASDAQ	FLL	Tue, Sep 20, 1994	6.75	6.75	5.88	6.00
276	NASDAQ	FLL	Mon, Sep 19, 1994	6.88	7.13	6.50	6.50
275	NASDAQ	FLL	Fri, Sep 16, 1994	7.13	7.13	6.94	6.94
274	NASDAQ	FLL	Thu, Sep 15, 1994	7.13	7.25	6.88	7.06
273	NASDAQ	FLL	Wed, Sep 14, 1994	7.38	7.38	6.88	7.13
272	NASDAQ	FLL	Tue, Sep 13, 1994	7.25	7.50	6.75	7.19
271	NASDAQ	FLL	Mon, Sep 12, 1994	7.50	7.50	7.25	7.25
270	NASDAQ	FLL	Fri, Sep 9, 1994	7.75	7.75	7.25	7.50
269	NASDAQ	FLL	Thu, Sep 8, 1994	7.88	8.00	7.56	7.56
268	NASDAQ	FLL	Wed, Sep 7, 1994	7.88	8.00	7.75	7.81
267	NASDAQ	FLL	Tue, Sep 6, 1994	7.75	7.88	7.63	7.88
266	NASDAQ	FLL	Fri, Sep 2, 1994	7.50	7.75	7.50	7.69
265	NASDAQ	FLL	Thu, Sep 1, 1994	7.75	7.75	7.63	7.75
264	NASDAQ	FLL	Wed, Aug 31, 1994	7.75	7.75	7.63	7.75
263	NASDAQ	FLL	Tue, Aug 30, 1994	7.88	7.88	7.63	7.75
262	NASDAQ	FLL	Mon, Aug 29, 1994	7.75	7.88	7.63	7.88
261	NASDAQ	FLL	Fri, Aug 26, 1994	7.81	8.25	7.50	7.69
260	NASDAQ	FLL	Thu, Aug 25, 1994	8.25	8.38	7.81	8.00
259	NASDAQ	FLL	Wed, Aug 24, 1994	6.88	8.75	6.88	8.00
258	NASDAQ	FLL	Tue, Aug 23, 1994	7.63	7.63	6.88	6.94
257	NASDAQ	FLL	Mon, Aug 22, 1994	7.88	7.88	7.50	7.63
256	NASDAQ	FLL	Fri, Aug 19, 1994	7.63	7.75	7.56	7.75
255	NASDAQ	FLL	Thu, Aug 18, 1994	7.50	7.75	7.38	7.63
254	NASDAQ	FLL	Wed, Aug 17, 1994	6.94	7.50	6.75	7.25
253	NASDAQ	FLL	Tue, Aug 16, 1994	7.38	7.50	6.44	6.88
252	NASDAQ	FLL	Mon, Aug 15, 1994	7.25	7.50	7.25	7.50
251	NASDAQ	FLL	Fri, Aug 12, 1994	7.63	7.75	7.25	7.44
250	NASDAQ	FLL	Thu, Aug 11, 1994	7.88	8.06	7.63	7.75
249	NASDAQ	FLL	Wed, Aug 10, 1994	8.13	8.13	8.00	8.06
248	NASDAQ	FLL	Tue, Aug 9, 1994	8.31	8.31	7.94	8.00
247	NASDAQ	FLL	Mon, Aug 8, 1994	8.31	8.31	8.13	8.25
246	NASDAQ	FLL	Fri, Aug 5, 1994	8.31	8.31	8.13	8.31
245	NASDAQ	FLL	Thu, Aug 4, 1994	8.44	8.44	8.00	8.25
244	NASDAQ	FLL	Wed, Aug 3, 1994	8.47	8.50	8.25	8.44
243	NASDAQ	FLL	Tue, Aug 2, 1994	8.44	8.63	8.38	8.38
242	NASDAQ	FLL	Mon, Aug 1, 1994	8.38	8.75	8.31	8.50
241	NASDAQ	FLL	Fri, Jul 29, 1994	8.75	8.75	8.00	8.38
240	NASDAQ	FLL	Thu, Jul 28, 1994	8.88	8.88	8.63	8.63
239	NASDAQ	FLL	Wed, Jul 27, 1994	8.75	8.94	8.50	8.81
238	NASDAQ	FLL	Tue, Jul 26, 1994	8.25	8.75	8.19	8.75
237	NASDAQ	FLL	Mon, Jul 25, 1994	7.94	7.94	7.38	7.88
236	NASDAQ	FLL	Fri, Jul 22, 1994	8.19	8.25	7.06	7.81
235	NASDAQ	FLL	Thu, Jul 21, 1994	8.88	8.88	8.00	8.19
234	NASDAQ	FLL	Wed, Jul 20, 1994	8.38	8.88	8.25	8.88
233	NASDAQ	FLL	Tue, Jul 19, 1994	8.06	8.38	7.94	8.38
232	NASDAQ	FLL	Mon, Jul 18, 1994	7.69	7.88	7.50	7.88
231	NASDAQ	FLL	Fri, Jul 15, 1994	7.25	7.69	7.13	7.63
230	NASDAQ	FLL	Thu, Jul 14, 1994	7.13	7.13	6.94	7.13
229	NASDAQ	FLL	Wed, Jul 13, 1994	7.16	7.16	6.88	7.00
228	NASDAQ	FLL	Tue, Jul 12, 1994	6.94	7.13	6.94	7.13
227	NASDAQ	FLL	Mon, Jul 11, 1994	7.13	7.13	6.81	7.13
226	NASDAQ	FLL	Fri, Jul 8, 1994	7.13	7.31	6.88	7.06
225	NASDAQ	FLL	Thu, Jul 7, 1994	7.38	7.38	7.13	7.13
224	NASDAQ	FLL	Wed, Jul 6, 1994	7.38	7.38	7.13	7.25
223	NASDAQ	FLL	Tue, Jul 5, 1994	7.31	7.38	7.13	7.25
222	NASDAQ	FLL	Fri, Jul 1, 1994	7.25	7.38	6.88	7.19
221	NASDAQ	FLL	Thu, Jun 30, 1994	6.63	7.38	6.50	7.25
220	NASDAQ	FLL	Wed, Jun 29, 1994	6.25	6.63	6.00	6.50
219	NASDAQ	FLL	Tue, Jun 28, 1994	5.81	6.25	5.75	6.25
218	NASDAQ	FLL	Mon, Jun 27, 1994	6.00	6.00	5.81	6.00
217	NASDAQ	FLL	Fri, Jun 24, 1994	6.00	6.00	5.81	6.00
216	NASDAQ	FLL	Thu, Jun 23, 1994	6.00	6.06	5.88	6.00
215	NASDAQ	FLL	Wed, Jun 22, 1994	5.94	6.00	5.63	5.88
214	NASDAQ	FLL	Tue, Jun 21, 1994	6.25	6.25	5.75	5.88
213	NASDAQ	FLL	Mon, Jun 20, 1994	6.25	6.44	6.19	6.38
212	NASDAQ	FLL	Fri, Jun 17, 1994	6.06	6.38	5.88	6.25
211	NASDAQ	FLL	Thu, Jun 16, 1994	5.94	6.06	5.75	5.94
210	NASDAQ	FLL	Wed, Jun 15, 1994	6.03	6.13	5.88	5.97
209	NASDAQ	FLL	Tue, Jun 14, 1994	6.06	6.13	5.81	6.03
208	NASDAQ	FLL	Mon, Jun 13, 1994	6.00	6.19	5.88	6.03
207	NASDAQ	FLL	Fri, Jun 10, 1994	6.13	6.19	6.13	6.19
206	NASDAQ	FLL	Thu, Jun 9, 1994	6.50	6.50	6.06	6.13
205	NASDAQ	FLL	Wed, Jun 8, 1994	6.50	6.50	6.25	6.25
204	NASDAQ	FLL	Tue, Jun 7, 1994	6.25	6.50	6.13	6.38
203	NASDAQ	FLL	Mon, Jun 6, 1994	6.25	6.50	6.25	6.45
202	NASDAQ	FLL	Fri, Jun 3, 1994	6.44	6.44	6.25	6.44
201	NASDAQ	FLL	Thu, Jun 2, 1994	6.56	6.56	6.25	6.25
200	NASDAQ	FLL	Wed, Jun 1, 1994	6.63	6.63	6.13	6.50
199	NASDAQ	FLL	Tue, May 31, 1994	6.13	6.50	5.88	6.50
198	NASDAQ	FLL	Fri, May 27, 1994	6.13	6.19	5.75	6.13
197	NASDAQ	FLL	Thu, May 26, 1994	5.31	6.38	5.25	6.38
196	NASDAQ	FLL	Wed, May 25, 1994	6.50	6.50	5.34	5.34
195	NASDAQ	FLL	Tue, May 24, 1994	6.50	6.56	6.19	6.50
194	NASDAQ	FLL	Mon, May 23, 1994	6.75	6.75	6.38	6.56
193	NASDAQ	FLL	Fri, May 20, 1994	6.56	6.75	6.38	6.69
192	NASDAQ	FLL	Thu, May 19, 1994	6.75	6.75	6.25	6.38
191	NASDAQ	FLL	Wed, May 18, 1994	6.38	6.75	6.38	6.56
190	NASDAQ	FLL	Tue, May 17, 1994	6.75	6.75	6.38	6.50
189	NASDAQ	FLL	Mon, May 16, 1994	6.88	6.88	6.31	6.56
188	NASDAQ	FLL	Fri, May 13, 1994	6.56	6.94	6.13	6.88
187	NASDAQ	FLL	Thu, May 12, 1994	5.31	6.13	5.25	5.88
186	NASDAQ	FLL	Wed, May 11, 1994	5.06	5.38	5.00	5.13
185	NASDAQ	FLL	Tue, May 10, 1994	5.06	5.06	4.81	4.88
184	NASDAQ	FLL	Mon, May 9, 1994	4.88	5.06	4.75	4.91
183	NASDAQ	FLL	Fri, May 6, 1994	4.50	4.94	4.50	4.88
182	NASDAQ	FLL	Thu, May 5, 1994	4.63	4.75	4.50	4.56
181	NASDAQ	FLL	Wed, May 4, 1994	4.00	4.63	4.00	4.63
180	NASDAQ	FLL	Tue, May 3, 1994	4.75	4.88	4.00	4.13
179	NASDAQ	FLL	Mon, May 2, 1994	5.13	5.13	4.81	4.81
178	NASDAQ	FLL	Fri, Apr 29, 1994	5.13	5.19	5.00	5.00
177	NASDAQ	FLL	Thu, Apr 28, 1994	4.88	5.25	4.88	5.13
176	NASDAQ	FLL	Tue, Apr 26, 1994	4.94	5.13	4.56	5.00
175	NASDAQ	FLL	Mon, Apr 25, 1994	5.19	5.31	4.81	5.13
174	NASDAQ	FLL	Fri, Apr 22, 1994	5.06	5.19	4.81	5.19
173	NASDAQ	FLL	Thu, Apr 21, 1994	4.94	5.13	4.81	4.88
172	NASDAQ	FLL	Wed, Apr 20, 1994	4.81	5.13	4.75	4.94
171	NASDAQ	FLL	Tue, Apr 19, 1994	4.63	4.81	4.31	4.81
170	NASDAQ	FLL	Mon, Apr 18, 1994	4.31	4.75	4.30	4.50
169	NASDAQ	FLL	Fri, Apr 15, 1994	4.06	4.31	4.00	4.25
168	NASDAQ	FLL	Thu, Apr 14, 1994	3.88	4.06	3.81	4.00
167	NASDAQ	FLL	Wed, Apr 13, 1994	4.00	4.19	3.88	3.88
166	NASDAQ	FLL	Tue, Apr 12, 1994	4.00	4.13	3.88	3.94
165	NASDAQ	FLL	Mon, Apr 11, 1994	3.88	4.00	3.63	3.94
164	NASDAQ	FLL	Fri, Apr 8, 1994	3.88	3.88	3.56	3.69
163	NASDAQ	FLL	Thu, Apr 7, 1994	4.00	4.00	3.56	3.88
162	NASDAQ	FLL	Wed, Apr 6, 1994	3.63	4.00	3.50	3.88
161	NASDAQ	FLL	Tue, Apr 5, 1994	2.88	3.50	2.88	3.38
160	NASDAQ	FLL	Mon, Apr 4, 1994	2.75	3.00	2.50	2.88
159	NASDAQ	FLL	Thu, Mar 31, 1994	2.88	2.88	2.38	2.69
158	NASDAQ	FLL	Wed, Mar 30, 1994	2.94	2.94	2.63	2.81
157	NASDAQ	FLL	Tue, Mar 29, 1994	2.94	2.94	2.81	2.94
156	NASDAQ	FLL	Mon, Mar 28, 1994	3.00	3.13	2.63	2.94
155	NASDAQ	FLL	Fri, Mar 25, 1994	3.56	3.63	3.00	3.13
154	NASDAQ	FLL	Thu, Mar 24, 1994	4.06	4.06	3.50	3.50
153	NASDAQ	FLL	Wed, Mar 23, 1994	4.13	4.19	3.94	4.00
152	NASDAQ	FLL	Tue, Mar 22, 1994	3.63	4.19	3.44	3.94
151	NASDAQ	FLL	Mon, Mar 21, 1994	3.63	3.63	3.44	3.63
150	NASDAQ	FLL	Fri, Mar 18, 1994	3.44	3.63	3.31	3.56
149	NASDAQ	FLL	Thu, Mar 17, 1994	3.50	3.56	3.31	3.44
148	NASDAQ	FLL	Wed, Mar 16, 1994	3.44	3.56	3.31	3.50
147	NASDAQ	FLL	Tue, Mar 15, 1994	3.25	3.63	3.25	3.38
146	NASDAQ	FLL	Mon, Mar 14, 1994	3.06	3.25	2.94	3.13
145	NASDAQ	FLL	Fri, Mar 11, 1994	3.00	3.06	2.94	3.06
144	NASDAQ	FLL	Thu, Mar 10, 1994	2.63	3.06	2.63	3.00
143	NASDAQ	FLL	Wed, Mar 9, 1994	2.81	3.06	2.63	2.75
142	NASDAQ	FLL	Tue, Mar 8, 1994	2.88	2.88	2.63	2.75
141	NASDAQ	FLL	Mon, Mar 7, 1994	2.81	2.84	2.50	2.84
140	NASDAQ	FLL	Fri, Mar 4, 1994	2.38	2.81	2.31	2.75
139	NASDAQ	FLL	Thu, Mar 3, 1994	2.25	2.63	2.25	2.38
138	NASDAQ	FLL	Wed, Mar 2, 1994	2.25	2.25	2.00	2.13
137	NASDAQ	FLL	Tue, Mar 1, 1994	2.31	2.50	2.25	2.38
136	NASDAQ	FLL	Mon, Feb 28, 1994	2.06	2.25	1.94	2.25
135	NASDAQ	FLL	Fri, Feb 25, 1994	2.06	2.06	1.94	2.00
134	NASDAQ	FLL	Thu, Feb 24, 1994	1.88	2.03	1.75	2.00
133	NASDAQ	FLL	Wed, Feb 23, 1994	1.81	1.81	1.75	1.81
132	NASDAQ	FLL	Tue, Feb 22, 1994	1.81	1.81	1.69	1.69
131	NASDAQ	FLL	Fri, Feb 18, 1994	1.69	1.81	1.69	1.81
130	NASDAQ	FLL	Thu, Feb 17, 1994	1.81	1.81	1.69	1.72
129	NASDAQ	FLL	Wed, Feb 16, 1994	1.75	1.81	1.69	1.81
128	NASDAQ	FLL	Tue, Feb 15, 1994	1.81	1.81	1.63	1.63
127	NASDAQ	FLL	Mon, Feb 14, 1994	1.75	1.81	1.63	1.81
126	NASDAQ	FLL	Fri, Feb 11, 1994	1.75	1.75	1.63	1.75
125	NASDAQ	FLL	Thu, Feb 10, 1994	1.50	1.81	1.50	1.75
124	NASDAQ	FLL	Wed, Feb 9, 1994	1.63	1.63	1.56	1.63
123	NASDAQ	FLL	Tue, Feb 8, 1994	1.63	1.63	1.56	1.59
122	NASDAQ	FLL	Mon, Feb 7, 1994	1.63	1.63	1.50	1.63
121	NASDAQ	FLL	Fri, Feb 4, 1994	1.69	1.69	1.56	1.63
120	NASDAQ	FLL	Thu, Feb 3, 1994	1.75	1.75	1.63	1.75
119	NASDAQ	FLL	Wed, Feb 2, 1994	1.63	1.75	1.63	1.75
118	NASDAQ	FLL	Tue, Feb 1, 1994	1.44	1.56	1.31	1.56
117	NASDAQ	FLL	Mon, Jan 31, 1994	1.38	1.38	1.25	1.38
116	NASDAQ	FLL	Fri, Jan 28, 1994	1.25	1.25	1.25	1.25
115	NASDAQ	FLL	Thu, Jan 27, 1994	1.31	1.38	1.25	1.25
114	NASDAQ	FLL	Wed, Jan 26, 1994	1.31	1.31	1.19	1.31
113	NASDAQ	FLL	Tue, Jan 25, 1994	1.25	1.38	1.19	1.19
112	NASDAQ	FLL	Mon, Jan 24, 1994	1.25	1.38	1.25	1.38
111	NASDAQ	FLL	Fri, Jan 21, 1994	1.13	1.38	1.13	1.34
110	NASDAQ	FLL	Thu, Jan 20, 1994	1.13	1.25	1.13	1.25
109	NASDAQ	FLL	Wed, Jan 19, 1994	1.16	1.25	1.13	1.13
108	NASDAQ	FLL	Tue, Jan 18, 1994	1.47	1.50	1.19	1.31
107	NASDAQ	FLL	Mon, Jan 17, 1994	1.44	1.44	1.44	1.44
106	NASDAQ	FLL	Fri, Jan 14, 1994	1.56	1.56	1.44	1.56
105	NASDAQ	FLL	Thu, Jan 13, 1994	1.50	1.56	1.44	1.44
104	NASDAQ	FLL	Wed, Jan 12, 1994	1.69	1.69	1.50	1.50
103	NASDAQ	FLL	Tue, Jan 11, 1994	1.50	1.69	1.50	1.63
102	NASDAQ	FLL	Mon, Jan 10, 1994	1.56	1.63	1.44	1.44
101	NASDAQ	FLL	Fri, Jan 7, 1994	1.75	1.75	1.56	1.75
100	NASDAQ	FLL	Thu, Jan 6, 1994	1.56	1.56	1.56	1.56
99	NASDAQ	FLL	Wed, Jan 5, 1994	1.75	1.75	1.56	1.56
98	NASDAQ	FLL	Tue, Jan 4, 1994	1.63	1.63	1.56	1.56
97	NASDAQ	FLL	Mon, Jan 3, 1994	1.63	1.75	1.63	1.75
96	NASDAQ	FLL	Fri, Dec 31, 1993	1.69	1.75	1.56	1.69
95	NASDAQ	FLL	Thu, Dec 30, 1993	1.63	1.75	1.56	1.56
94	NASDAQ	FLL	Wed, Dec 29, 1993	1.56	1.69	1.50	1.69
93	NASDAQ	FLL	Tue, Dec 28, 1993	1.56	1.56	1.56	1.56
92	NASDAQ	FLL	Mon, Dec 27, 1993	1.63	1.69	1.56	1.56
91	NASDAQ	FLL	Thu, Dec 23, 1993	1.56	1.75	1.56	1.56
90	NASDAQ	FLL	Wed, Dec 22, 1993	1.63	1.69	1.50	1.56
89	NASDAQ	FLL	Tue, Dec 21, 1993	1.63	1.75	1.63	1.63
88	NASDAQ	FLL	Mon, Dec 20, 1993	1.63	1.75	1.63	1.75
87	NASDAQ	FLL	Fri, Dec 17, 1993	1.63	1.75	1.63	1.75
86	NASDAQ	FLL	Thu, Dec 16, 1993	1.69	1.75	1.63	1.63
85	NASDAQ	FLL	Wed, Dec 15, 1993	1.69	1.81	1.69	1.75
84	NASDAQ	FLL	Tue, Dec 14, 1993	1.81	1.81	1.69	1.72
83	NASDAQ	FLL	Mon, Dec 13, 1993	1.63	1.88	1.63	1.75
82	NASDAQ	FLL	Fri, Dec 10, 1993	1.69	1.75	1.63	1.63
81	NASDAQ	FLL	Thu, Dec 9, 1993	1.81	1.81	1.75	1.81
80	NASDAQ	FLL	Wed, Dec 8, 1993	1.81	1.88	1.75	1.81
79	NASDAQ	FLL	Tue, Dec 7, 1993	1.81	1.94	1.81	1.81
78	NASDAQ	FLL	Mon, Dec 6, 1993	1.81	1.97	1.81	1.88
77	NASDAQ	FLL	Fri, Dec 3, 1993	1.81	2.00	1.63	1.78
76	NASDAQ	FLL	Thu, Dec 2, 1993	1.81	1.81	1.56	1.63
75	NASDAQ	FLL	Wed, Dec 1, 1993	1.81	1.94	1.69	1.75
74	NASDAQ	FLL	Tue, Nov 30, 1993	1.81	2.00	1.69	1.75
73	NASDAQ	FLL	Mon, Nov 29, 1993	1.50	1.81	1.50	1.75
72	NASDAQ	FLL	Fri, Nov 26, 1993	1.25	1.44	1.25	1.44
71	NASDAQ	FLL	Wed, Nov 24, 1993	1.31	1.41	1.16	1.25
70	NASDAQ	FLL	Tue, Nov 23, 1993	1.25	1.31	1.13	1.13
69	NASDAQ	FLL	Mon, Nov 22, 1993	1.19	1.19	1.06	1.19
68	NASDAQ	FLL	Fri, Nov 19, 1993	1.06	1.06	1.00	1.00
67	NASDAQ	FLL	Thu, Nov 18, 1993	1.38	1.38	1.06	1.19
66	NASDAQ	FLL	Wed, Nov 17, 1993	1.25	1.25	1.25	1.25
65	NASDAQ	FLL	Tue, Nov 16, 1993	1.25	1.25	1.25	1.25
64	NASDAQ	FLL	Mon, Nov 15, 1993	1.25	1.25	1.25	1.25
63	NASDAQ	FLL	Fri, Nov 12, 1993	1.25	1.38	1.25	1.25
62	NASDAQ	FLL	Thu, Nov 11, 1993	1.25	1.31	1.25	1.31
61	NASDAQ	FLL	Wed, Nov 10, 1993	1.25	1.44	1.25	1.31
60	NASDAQ	FLL	Tue, Nov 9, 1993	1.44	1.44	1.25	1.38
59	NASDAQ	FLL	Mon, Nov 8, 1993	1.44	1.44	1.25	1.25
58	NASDAQ	FLL	Fri, Nov 5, 1993	1.31	1.44	1.25	1.31
57	NASDAQ	FLL	Thu, Nov 4, 1993	1.44	1.50	1.25	1.31
56	NASDAQ	FLL	Wed, Nov 3, 1993	1.38	1.44	1.25	1.44
55	NASDAQ	FLL	Tue, Nov 2, 1993	1.25	1.38	1.25	1.25
54	NASDAQ	FLL	Mon, Nov 1, 1993	1.38	1.38	1.25	1.25
53	NASDAQ	FLL	Fri, Oct 29, 1993	1.25	1.44	1.25	1.44
52	NASDAQ	FLL	Thu, Oct 28, 1993	1.25	1.38	1.25	1.25
51	NASDAQ	FLL	Wed, Oct 27, 1993	1.44	1.44	1.25	1.44
50	NASDAQ	FLL	Tue, Oct 26, 1993	1.44	1.44	1.38	1.38
49	NASDAQ	FLL	Mon, Oct 25, 1993	1.38	1.44	1.25	1.25
48	NASDAQ	FLL	Fri, Oct 22, 1993	1.44	1.44	1.25	1.31
47	NASDAQ	FLL	Thu, Oct 21, 1993	1.50	1.50	1.38	1.44
46	NASDAQ	FLL	Wed, Oct 20, 1993	1.50	1.50	1.38	1.38
45	NASDAQ	FLL	Tue, Oct 19, 1993	1.38	1.38	1.38	1.38
44	NASDAQ	FLL	Mon, Oct 18, 1993	1.50	1.50	1.38	1.38
43	NASDAQ	FLL	Fri, Oct 15, 1993	1.50	1.50	1.38	1.38
42	NASDAQ	FLL	Thu, Oct 14, 1993	1.38	1.44	1.38	1.38
41	NASDAQ	FLL	Wed, Oct 13, 1993	1.50	1.50	1.38	1.38
40	NASDAQ	FLL	Tue, Oct 12, 1993	1.63	1.63	1.50	1.50
39	NASDAQ	FLL	Mon, Oct 11, 1993	1.50	1.63	1.50	1.50
38	NASDAQ	FLL	Fri, Oct 8, 1993	1.75	1.75	1.63	1.63
37	NASDAQ	FLL	Thu, Oct 7, 1993	1.81	1.81	1.63	1.69
36	NASDAQ	FLL	Wed, Oct 6, 1993	1.50	1.75	1.50	1.69
35	NASDAQ	FLL	Tue, Oct 5, 1993	1.25	1.63	1.25	1.63
34	NASDAQ	FLL	Mon, Oct 4, 1993	1.50	1.50	1.25	1.38
33	NASDAQ	FLL	Fri, Oct 1, 1993	1.56	1.56	1.38	1.38
32	NASDAQ	FLL	Thu, Sep 30, 1993	1.38	1.50	1.38	1.50
31	NASDAQ	FLL	Wed, Sep 29, 1993	1.31	1.63	1.31	1.50
30	NASDAQ	FLL	Tue, Sep 28, 1993	1.88	1.88	1.25	1.31
29	NASDAQ	FLL	Mon, Sep 27, 1993	1.75	1.88	1.75	1.75
28	NASDAQ	FLL	Fri, Sep 24, 1993	1.88	1.88	1.75	1.88
27	NASDAQ	FLL	Thu, Sep 23, 1993	1.88	2.00	1.75	1.75
26	NASDAQ	FLL	Wed, Sep 22, 1993	1.88	2.06	1.88	1.91
25	NASDAQ	FLL	Tue, Sep 21, 1993	1.94	2.06	1.88	2.06
24	NASDAQ	FLL	Mon, Sep 20, 1993	1.88	2.06	1.88	2.06
23	NASDAQ	FLL	Fri, Sep 17, 1993	2.00	2.13	1.88	2.13
22	NASDAQ	FLL	Thu, Sep 16, 1993	2.00	2.13	1.75	2.13
21	NASDAQ	FLL	Wed, Sep 15, 1993	2.50	2.50	1.75	2.00
20	NASDAQ	FLL	Tue, Sep 14, 1993	2.50	2.50	2.25	2.38
19	NASDAQ	FLL	Mon, Sep 13, 1993	2.50	2.50	2.25	2.38
18	NASDAQ	FLL	Fri, Sep 10, 1993	2.50	2.50	2.38	2.38
17	NASDAQ	FLL	Thu, Sep 9, 1993	2.38	2.50	2.38	2.38
16	NASDAQ	FLL	Wed, Sep 8, 1993	2.38	2.50	2.38	2.38
15	NASDAQ	FLL	Tue, Sep 7, 1993	2.38	2.50	2.38	2.50
14	NASDAQ	FLL	Fri, Sep 3, 1993	2.50	2.50	2.25	2.50
13	NASDAQ	FLL	Thu, Sep 2, 1993	2.38	2.50	2.13	2.50
12	NASDAQ	FLL	Wed, Sep 1, 1993	2.50	2.50	2.09	2.13
11	NASDAQ	FLL	Tue, Aug 31, 1993	2.38	2.50	2.25	2.25
10	NASDAQ	FLL	Mon, Aug 30, 1993	2.50	2.50	2.38	2.38
9	NASDAQ	FLL	Fri, Aug 27, 1993	2.25	2.63	2.25	2.50
8	NASDAQ	FLL	Thu, Aug 26, 1993	2.63	2.63	2.13	2.50
7	NASDAQ	FLL	Wed, Aug 25, 1993	2.75	2.75	2.38	2.38
6	NASDAQ	FLL	Tue, Aug 24, 1993	2.75	2.88	2.38	2.63
5	NASDAQ	FLL	Mon, Aug 23, 1993	2.75	2.88	2.38	2.88
4	NASDAQ	FLL	Fri, Aug 20, 1993	2.88	2.88	2.50	2.75
3	NASDAQ	FLL	Thu, Aug 19, 1993	3.00	3.13	2.25	2.75
2	NASDAQ	FLL	Wed, Aug 18, 1993	3.00	3.13	3.00	3.13
1	NASDAQ	FLL	Tue, Aug 17, 1993	3.13	3.38	2.97	3.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Full House Resorts Inc NASDAQ:FLL 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