Fabrinet NYSE:FN Historical Prices

Below are the 3444 trading days of historical prices for FN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3444	NYSE	FN	Fri, Mar 1, 2024	216.00	221.07	214.28	218.60
3443	NYSE	FN	Thu, Feb 29, 2024	208.01	217.12	205.01	215.57
3442	NYSE	FN	Wed, Feb 28, 2024	200.54	207.70	200.00	203.94
3441	NYSE	FN	Tue, Feb 27, 2024	200.60	204.62	199.72	202.39
3440	NYSE	FN	Mon, Feb 26, 2024	200.00	201.69	197.28	199.73
3439	NYSE	FN	Fri, Feb 23, 2024	201.11	201.11	191.88	199.12
3438	NYSE	FN	Thu, Feb 22, 2024	194.72	203.52	194.72	200.84
3437	NYSE	FN	Wed, Feb 21, 2024	181.94	188.75	180.41	188.39
3436	NYSE	FN	Tue, Feb 20, 2024	192.99	195.32	182.90	183.58
3435	NYSE	FN	Fri, Feb 16, 2024	200.52	203.68	195.79	196.70
3434	NYSE	FN	Thu, Feb 15, 2024	202.12	203.51	198.72	202.15
3433	NYSE	FN	Wed, Feb 14, 2024	198.64	203.23	195.95	202.03
3432	NYSE	FN	Tue, Feb 13, 2024	197.29	199.71	191.12	194.43
3431	NYSE	FN	Mon, Feb 12, 2024	205.92	208.45	201.56	204.72
3430	NYSE	FN	Fri, Feb 9, 2024	197.25	205.39	194.01	204.56
3429	NYSE	FN	Thu, Feb 8, 2024	193.61	202.12	192.41	196.07
3428	NYSE	FN	Wed, Feb 7, 2024	182.19	193.10	180.53	192.33
3427	NYSE	FN	Tue, Feb 6, 2024	183.89	184.00	166.53	182.43
3426	NYSE	FN	Mon, Feb 5, 2024	225.00	229.02	218.29	223.60
3425	NYSE	FN	Fri, Feb 2, 2024	220.58	224.93	218.71	223.65
3424	NYSE	FN	Thu, Feb 1, 2024	214.99	222.48	214.99	221.79
3423	NYSE	FN	Wed, Jan 31, 2024	217.04	221.20	213.41	213.51
3422	NYSE	FN	Tue, Jan 30, 2024	214.26	220.69	213.82	219.83
3421	NYSE	FN	Mon, Jan 29, 2024	209.06	213.73	209.06	212.49
3420	NYSE	FN	Fri, Jan 26, 2024	208.71	211.27	206.25	209.03
3419	NYSE	FN	Thu, Jan 25, 2024	210.85	211.69	207.45	209.63
3418	NYSE	FN	Wed, Jan 24, 2024	206.34	211.36	204.55	207.28
3417	NYSE	FN	Tue, Jan 23, 2024	204.59	205.31	200.87	203.27
3416	NYSE	FN	Mon, Jan 22, 2024	204.90	207.72	202.56	203.36
3415	NYSE	FN	Fri, Jan 19, 2024	194.47	202.71	192.48	201.96
3414	NYSE	FN	Thu, Jan 18, 2024	188.69	191.38	187.83	191.37
3413	NYSE	FN	Wed, Jan 17, 2024	186.68	187.54	183.80	186.56
3412	NYSE	FN	Tue, Jan 16, 2024	188.20	189.09	186.32	188.30
3411	NYSE	FN	Fri, Jan 12, 2024	190.59	191.34	187.20	188.80
3410	NYSE	FN	Thu, Jan 11, 2024	186.39	189.58	182.76	188.51
3409	NYSE	FN	Wed, Jan 10, 2024	189.33	191.99	185.45	185.56
3408	NYSE	FN	Tue, Jan 9, 2024	185.57	189.22	184.33	189.20
3407	NYSE	FN	Mon, Jan 8, 2024	183.45	189.89	183.45	188.38
3406	NYSE	FN	Fri, Jan 5, 2024	181.22	186.78	181.22	184.29
3405	NYSE	FN	Thu, Jan 4, 2024	184.26	185.96	182.58	182.59
3404	NYSE	FN	Wed, Jan 3, 2024	186.66	190.08	185.26	185.33
3403	NYSE	FN	Tue, Jan 2, 2024	186.92	189.72	185.19	189.13
3402	NYSE	FN	Fri, Dec 29, 2023	195.18	196.05	189.51	190.33
3401	NYSE	FN	Thu, Dec 28, 2023	196.93	198.43	196.03	196.91
3400	NYSE	FN	Wed, Dec 27, 2023	196.82	199.99	196.00	198.08
3399	NYSE	FN	Tue, Dec 26, 2023	192.71	196.44	192.24	196.30
3398	NYSE	FN	Fri, Dec 22, 2023	192.15	193.48	190.69	191.97
3397	NYSE	FN	Thu, Dec 21, 2023	191.12	192.57	188.93	191.42
3396	NYSE	FN	Wed, Dec 20, 2023	191.09	195.23	187.69	188.26
3395	NYSE	FN	Tue, Dec 19, 2023	193.97	196.89	189.18	191.74
3394	NYSE	FN	Mon, Dec 18, 2023	189.65	193.55	185.98	192.17
3393	NYSE	FN	Fri, Dec 15, 2023	190.00	190.00	183.75	188.53
3392	NYSE	FN	Thu, Dec 14, 2023	179.89	187.80	179.62	186.91
3391	NYSE	FN	Wed, Dec 13, 2023	171.41	177.09	171.19	176.17
3390	NYSE	FN	Tue, Dec 12, 2023	171.39	171.86	168.51	171.49
3389	NYSE	FN	Mon, Dec 11, 2023	166.65	172.03	166.65	170.96
3388	NYSE	FN	Fri, Dec 8, 2023	164.50	168.01	164.50	166.25
3387	NYSE	FN	Thu, Dec 7, 2023	162.15	165.54	161.20	165.11
3386	NYSE	FN	Wed, Dec 6, 2023	166.74	168.00	161.56	162.55
3385	NYSE	FN	Tue, Dec 5, 2023	166.61	166.61	162.80	164.84
3384	NYSE	FN	Mon, Dec 4, 2023	164.40	167.07	163.67	166.98
3383	NYSE	FN	Fri, Dec 1, 2023	161.33	166.74	161.33	165.00
3382	NYSE	FN	Thu, Nov 30, 2023	163.08	163.74	159.31	161.90
3381	NYSE	FN	Wed, Nov 29, 2023	164.89	168.19	161.19	163.00
3380	NYSE	FN	Tue, Nov 28, 2023	164.53	166.20	162.80	164.31
3379	NYSE	FN	Mon, Nov 27, 2023	164.14	165.73	162.07	163.49
3378	NYSE	FN	Fri, Nov 24, 2023	166.87	166.87	164.21	165.08
3377	NYSE	FN	Wed, Nov 22, 2023	167.26	169.69	164.78	165.63
3376	NYSE	FN	Tue, Nov 21, 2023	169.43	169.80	164.91	165.68
3375	NYSE	FN	Mon, Nov 20, 2023	172.00	172.31	169.86	171.18
3374	NYSE	FN	Fri, Nov 17, 2023	170.30	172.54	169.80	171.23
3373	NYSE	FN	Thu, Nov 16, 2023	169.82	170.82	167.07	168.28
3372	NYSE	FN	Wed, Nov 15, 2023	174.74	176.87	171.20	171.26
3371	NYSE	FN	Tue, Nov 14, 2023	174.05	176.14	172.59	174.50
3370	NYSE	FN	Mon, Nov 13, 2023	167.00	169.50	165.16	169.18
3369	NYSE	FN	Fri, Nov 10, 2023	168.58	168.58	164.57	167.64
3368	NYSE	FN	Thu, Nov 9, 2023	171.92	172.29	166.05	167.00
3367	NYSE	FN	Wed, Nov 8, 2023	171.79	176.85	169.38	171.93
3366	NYSE	FN	Tue, Nov 7, 2023	163.15	176.00	157.55	171.51
3365	NYSE	FN	Mon, Nov 6, 2023	162.75	164.91	160.65	161.59
3364	NYSE	FN	Fri, Nov 3, 2023	157.13	164.06	157.00	162.52
3363	NYSE	FN	Thu, Nov 2, 2023	156.25	158.68	152.80	155.21
3362	NYSE	FN	Wed, Nov 1, 2023	154.94	156.48	152.27	153.73
3361	NYSE	FN	Tue, Oct 31, 2023	153.29	156.45	149.19	155.00
3360	NYSE	FN	Mon, Oct 30, 2023	154.05	155.91	152.05	154.45
3359	NYSE	FN	Fri, Oct 27, 2023	154.22	154.98	149.46	151.97
3358	NYSE	FN	Thu, Oct 26, 2023	161.98	162.30	151.53	153.26
3357	NYSE	FN	Wed, Oct 25, 2023	164.38	164.38	161.11	161.16
3356	NYSE	FN	Tue, Oct 24, 2023	162.98	165.68	162.91	164.68
3355	NYSE	FN	Mon, Oct 23, 2023	160.05	164.89	158.65	162.94
3354	NYSE	FN	Fri, Oct 20, 2023	163.52	164.15	158.42	160.73
3353	NYSE	FN	Thu, Oct 19, 2023	167.92	168.03	163.56	163.98
3352	NYSE	FN	Wed, Oct 18, 2023	172.08	172.94	167.10	167.67
3351	NYSE	FN	Tue, Oct 17, 2023	172.61	176.89	172.07	174.59
3350	NYSE	FN	Mon, Oct 16, 2023	175.42	178.80	174.79	175.67
3349	NYSE	FN	Fri, Oct 13, 2023	178.44	178.99	172.04	173.18
3348	NYSE	FN	Thu, Oct 12, 2023	182.40	183.74	178.21	178.78
3347	NYSE	FN	Wed, Oct 11, 2023	178.49	182.30	177.81	181.96
3346	NYSE	FN	Tue, Oct 10, 2023	176.28	183.16	174.62	177.81
3345	NYSE	FN	Mon, Oct 9, 2023	173.89	176.93	171.63	175.55
3344	NYSE	FN	Fri, Oct 6, 2023	174.00	182.47	174.00	175.76
3343	NYSE	FN	Thu, Oct 5, 2023	173.06	174.41	169.00	174.12
3342	NYSE	FN	Wed, Oct 4, 2023	167.70	170.77	166.70	170.10
3341	NYSE	FN	Tue, Oct 3, 2023	167.78	169.30	166.43	167.58
3340	NYSE	FN	Mon, Oct 2, 2023	166.32	168.37	165.60	168.36
3339	NYSE	FN	Fri, Sep 29, 2023	168.65	170.07	165.00	166.62
3338	NYSE	FN	Thu, Sep 28, 2023	159.10	169.29	158.41	167.90
3337	NYSE	FN	Wed, Sep 27, 2023	155.20	160.17	154.68	158.92
3336	NYSE	FN	Tue, Sep 26, 2023	155.30	155.90	153.34	153.65
3335	NYSE	FN	Mon, Sep 25, 2023	155.04	158.87	154.71	156.16
3334	NYSE	FN	Fri, Sep 22, 2023	152.42	157.53	151.78	156.08
3333	NYSE	FN	Thu, Sep 21, 2023	151.96	153.23	151.00	151.27
3332	NYSE	FN	Wed, Sep 20, 2023	153.44	156.29	153.01	153.76
3331	NYSE	FN	Tue, Sep 19, 2023	150.18	152.92	149.48	152.55
3330	NYSE	FN	Mon, Sep 18, 2023	150.06	152.04	148.97	149.88
3329	NYSE	FN	Fri, Sep 15, 2023	149.99	151.41	149.19	151.24
3328	NYSE	FN	Thu, Sep 14, 2023	149.16	150.98	148.30	150.09
3327	NYSE	FN	Wed, Sep 13, 2023	148.68	149.27	146.65	148.18
3326	NYSE	FN	Tue, Sep 12, 2023	151.12	152.63	148.49	148.80
3325	NYSE	FN	Mon, Sep 11, 2023	152.71	153.87	151.05	152.06
3324	NYSE	FN	Fri, Sep 8, 2023	151.38	152.68	149.44	151.72
3323	NYSE	FN	Thu, Sep 7, 2023	153.10	153.57	149.58	151.52
3322	NYSE	FN	Wed, Sep 6, 2023	156.76	157.55	153.51	153.90
3321	NYSE	FN	Tue, Sep 5, 2023	157.68	157.68	154.23	156.49
3320	NYSE	FN	Fri, Sep 1, 2023	161.85	163.00	160.33	160.52
3319	NYSE	FN	Thu, Aug 31, 2023	158.22	161.84	157.34	160.77
3318	NYSE	FN	Wed, Aug 30, 2023	159.20	160.00	156.97	158.35
3317	NYSE	FN	Tue, Aug 29, 2023	155.76	159.02	154.59	157.46
3316	NYSE	FN	Mon, Aug 28, 2023	156.00	157.91	153.56	155.58
3315	NYSE	FN	Fri, Aug 25, 2023	159.37	159.75	151.95	156.78
3314	NYSE	FN	Thu, Aug 24, 2023	160.51	163.08	158.45	158.91
3313	NYSE	FN	Wed, Aug 23, 2023	153.66	163.88	153.66	162.99
3312	NYSE	FN	Tue, Aug 22, 2023	153.82	154.89	143.57	153.66
3311	NYSE	FN	Mon, Aug 21, 2023	117.95	119.59	116.63	116.78
3310	NYSE	FN	Fri, Aug 18, 2023	114.84	118.80	114.84	117.85
3309	NYSE	FN	Thu, Aug 17, 2023	117.38	117.75	115.21	116.23
3308	NYSE	FN	Wed, Aug 16, 2023	118.51	119.22	114.83	116.58
3307	NYSE	FN	Tue, Aug 15, 2023	121.33	122.37	120.19	121.08
3306	NYSE	FN	Mon, Aug 14, 2023	121.60	122.02	119.76	121.87
3305	NYSE	FN	Fri, Aug 11, 2023	121.17	122.67	121.17	121.99
3304	NYSE	FN	Thu, Aug 10, 2023	124.15	125.19	120.63	121.74
3303	NYSE	FN	Wed, Aug 9, 2023	124.11	125.74	123.36	124.51
3302	NYSE	FN	Tue, Aug 8, 2023	126.18	126.28	122.86	124.60
3301	NYSE	FN	Mon, Aug 7, 2023	126.52	128.13	125.12	126.83
3300	NYSE	FN	Fri, Aug 4, 2023	121.15	127.16	120.81	126.41
3299	NYSE	FN	Thu, Aug 3, 2023	120.00	122.12	119.10	121.76
3298	NYSE	FN	Wed, Aug 2, 2023	122.10	123.47	121.04	121.50
3297	NYSE	FN	Tue, Aug 1, 2023	122.76	123.64	121.18	123.63
3296	NYSE	FN	Mon, Jul 31, 2023	124.59	125.00	123.41	123.64
3295	NYSE	FN	Fri, Jul 28, 2023	127.42	127.49	122.75	124.44
3294	NYSE	FN	Thu, Jul 27, 2023	126.54	127.80	125.55	126.59
3293	NYSE	FN	Wed, Jul 26, 2023	124.60	125.60	123.23	124.84
3292	NYSE	FN	Tue, Jul 25, 2023	124.48	126.42	123.41	125.52
3291	NYSE	FN	Mon, Jul 24, 2023	123.66	125.10	121.50	124.41
3290	NYSE	FN	Fri, Jul 21, 2023	124.56	124.99	123.00	123.63
3289	NYSE	FN	Thu, Jul 20, 2023	127.87	128.40	123.34	123.55
3288	NYSE	FN	Wed, Jul 19, 2023	131.37	131.37	128.17	129.00
3287	NYSE	FN	Tue, Jul 18, 2023	130.41	131.46	129.56	130.74
3286	NYSE	FN	Mon, Jul 17, 2023	130.90	133.00	129.73	130.67
3285	NYSE	FN	Fri, Jul 14, 2023	134.44	134.55	130.45	130.96
3284	NYSE	FN	Thu, Jul 13, 2023	132.49	134.95	131.65	134.90
3283	NYSE	FN	Wed, Jul 12, 2023	133.47	134.08	131.41	132.29
3282	NYSE	FN	Tue, Jul 11, 2023	130.00	132.00	129.53	131.61
3281	NYSE	FN	Mon, Jul 10, 2023	127.79	130.32	127.79	129.60
3280	NYSE	FN	Fri, Jul 7, 2023	127.42	130.85	126.17	128.00
3279	NYSE	FN	Thu, Jul 6, 2023	125.65	126.77	124.36	126.67
3278	NYSE	FN	Wed, Jul 5, 2023	127.61	128.09	126.18	126.99
3277	NYSE	FN	Mon, Jul 3, 2023	129.25	130.36	126.88	128.86
3276	NYSE	FN	Fri, Jun 30, 2023	129.89	133.00	128.02	129.88
3275	NYSE	FN	Thu, Jun 29, 2023	126.82	129.11	125.08	128.52
3274	NYSE	FN	Wed, Jun 28, 2023	124.85	127.15	124.73	125.55
3273	NYSE	FN	Tue, Jun 27, 2023	124.41	127.23	124.03	126.35
3272	NYSE	FN	Mon, Jun 26, 2023	123.95	126.36	123.95	124.27
3271	NYSE	FN	Fri, Jun 23, 2023	124.77	126.46	123.57	124.16
3270	NYSE	FN	Thu, Jun 22, 2023	127.81	128.45	125.72	127.21
3269	NYSE	FN	Wed, Jun 21, 2023	128.02	128.92	125.29	128.08
3268	NYSE	FN	Tue, Jun 20, 2023	129.41	133.74	128.54	129.23
3267	NYSE	FN	Fri, Jun 16, 2023	130.98	131.60	127.60	129.00
3266	NYSE	FN	Thu, Jun 15, 2023	128.58	130.00	127.05	129.11
3265	NYSE	FN	Wed, Jun 14, 2023	129.35	132.65	128.90	129.58
3264	NYSE	FN	Tue, Jun 13, 2023	128.34	132.87	127.10	129.75
3263	NYSE	FN	Mon, Jun 12, 2023	116.31	129.43	116.31	126.64
3262	NYSE	FN	Fri, Jun 9, 2023	112.09	113.12	111.82	113.02
3261	NYSE	FN	Thu, Jun 8, 2023	111.46	112.48	111.05	112.10
3260	NYSE	FN	Wed, Jun 7, 2023	110.76	113.66	110.48	112.41
3259	NYSE	FN	Tue, Jun 6, 2023	111.00	112.65	109.07	109.94
3258	NYSE	FN	Mon, Jun 5, 2023	113.80	113.05	108.54	114.90
3257	NYSE	FN	Fri, Jun 2, 2023	112.42	115.16	111.44	114.90
3256	NYSE	FN	Thu, Jun 1, 2023	112.56	113.01	110.40	111.27
3255	NYSE	FN	Wed, May 31, 2023	117.27	118.40	112.42	113.22
3254	NYSE	FN	Tue, May 30, 2023	121.34	122.01	115.47	118.38
3253	NYSE	FN	Fri, May 26, 2023	104.96	119.56	104.96	118.96
3252	NYSE	FN	Thu, May 25, 2023	97.89	105.59	97.82	105.17
3251	NYSE	FN	Wed, May 24, 2023	97.01	98.13	95.99	97.25
3250	NYSE	FN	Tue, May 23, 2023	96.84	100.42	96.41	98.34
3249	NYSE	FN	Mon, May 22, 2023	95.44	97.58	95.07	97.53
3248	NYSE	FN	Fri, May 19, 2023	96.40	96.71	95.04	95.44
3247	NYSE	FN	Thu, May 18, 2023	95.00	95.90	94.14	95.28
3246	NYSE	FN	Wed, May 17, 2023	93.80	95.56	92.81	94.94
3245	NYSE	FN	Tue, May 16, 2023	91.42	93.47	91.16	93.15
3244	NYSE	FN	Mon, May 15, 2023	91.96	92.54	91.63	91.91
3243	NYSE	FN	Fri, May 12, 2023	91.97	92.39	90.36	91.83
3242	NYSE	FN	Thu, May 11, 2023	91.72	92.23	90.19	91.56
3241	NYSE	FN	Wed, May 10, 2023	93.99	94.05	91.37	92.32
3240	NYSE	FN	Tue, May 9, 2023	91.16	96.89	91.16	92.65
3239	NYSE	FN	Mon, May 8, 2023	93.36	94.03	92.84	93.49
3238	NYSE	FN	Fri, May 5, 2023	92.70	93.83	91.62	93.08
3237	NYSE	FN	Thu, May 4, 2023	92.84	93.10	91.09	91.23
3236	NYSE	FN	Wed, May 3, 2023	92.66	95.43	92.58	93.32
3235	NYSE	FN	Tue, May 2, 2023	93.27	93.93	91.49	92.17
3234	NYSE	FN	Mon, May 1, 2023	94.58	96.01	93.73	94.05
3233	NYSE	FN	Fri, Apr 28, 2023	94.44	95.03	93.72	94.95
3232	NYSE	FN	Thu, Apr 27, 2023	95.05	95.05	92.11	94.28
3231	NYSE	FN	Wed, Apr 26, 2023	94.17	95.50	94.17	94.87
3230	NYSE	FN	Tue, Apr 25, 2023	94.20	95.59	94.20	94.58
3229	NYSE	FN	Mon, Apr 24, 2023	94.95	95.65	94.82	94.90
3228	NYSE	FN	Fri, Apr 21, 2023	96.00	97.02	94.99	95.39
3227	NYSE	FN	Thu, Apr 20, 2023	94.34	95.78	93.87	95.59
3226	NYSE	FN	Wed, Apr 19, 2023	95.43	95.49	93.98	95.00
3225	NYSE	FN	Tue, Apr 18, 2023	98.61	99.40	95.65	96.94
3224	NYSE	FN	Mon, Apr 17, 2023	98.34	99.01	95.73	98.25
3223	NYSE	FN	Fri, Apr 14, 2023	99.00	99.54	97.29	98.25
3222	NYSE	FN	Thu, Apr 13, 2023	100.93	100.93	98.11	99.22
3221	NYSE	FN	Wed, Apr 12, 2023	102.69	103.43	100.07	101.19
3220	NYSE	FN	Tue, Apr 11, 2023	104.54	104.90	101.04	101.49
3219	NYSE	FN	Mon, Apr 10, 2023	102.61	104.84	102.33	104.29
3218	NYSE	FN	Thu, Apr 6, 2023	106.90	107.02	100.00	102.62
3217	NYSE	FN	Wed, Apr 5, 2023	113.21	113.55	111.71	112.29
3216	NYSE	FN	Tue, Apr 4, 2023	116.85	117.17	112.79	113.75
3215	NYSE	FN	Mon, Apr 3, 2023	118.47	119.37	113.74	116.36
3214	NYSE	FN	Fri, Mar 31, 2023	115.27	119.09	115.27	118.76
3213	NYSE	FN	Thu, Mar 30, 2023	114.75	116.06	114.71	114.98
3212	NYSE	FN	Wed, Mar 29, 2023	113.46	114.19	112.47	113.62
3211	NYSE	FN	Tue, Mar 28, 2023	112.67	112.67	110.06	112.34
3210	NYSE	FN	Mon, Mar 27, 2023	111.74	113.16	110.60	112.77
3209	NYSE	FN	Fri, Mar 24, 2023	109.97	110.91	108.69	110.82
3208	NYSE	FN	Thu, Mar 23, 2023	112.50	113.72	109.72	110.52
3207	NYSE	FN	Wed, Mar 22, 2023	114.11	115.18	111.90	111.95
3206	NYSE	FN	Tue, Mar 21, 2023	115.88	117.63	114.16	114.24
3205	NYSE	FN	Mon, Mar 20, 2023	111.63	115.27	111.63	114.40
3204	NYSE	FN	Fri, Mar 17, 2023	112.67	113.05	109.99	110.92
3203	NYSE	FN	Thu, Mar 16, 2023	112.07	114.26	110.26	113.24
3202	NYSE	FN	Wed, Mar 15, 2023	116.70	117.30	112.85	113.44
3201	NYSE	FN	Tue, Mar 14, 2023	118.36	120.54	117.71	119.40
3200	NYSE	FN	Mon, Mar 13, 2023	116.19	118.46	115.71	115.75
3199	NYSE	FN	Fri, Mar 10, 2023	120.18	120.18	116.66	118.06
3198	NYSE	FN	Thu, Mar 9, 2023	121.81	123.03	120.33	120.59
3197	NYSE	FN	Wed, Mar 8, 2023	120.18	121.76	119.15	121.41
3196	NYSE	FN	Tue, Mar 7, 2023	121.55	121.80	118.56	119.71
3195	NYSE	FN	Mon, Mar 6, 2023	121.97	123.50	120.99	121.19
3194	NYSE	FN	Fri, Mar 3, 2023	121.96	123.11	120.78	122.14
3193	NYSE	FN	Thu, Mar 2, 2023	119.58	121.04	118.52	120.97
3192	NYSE	FN	Wed, Mar 1, 2023	122.06	123.90	120.48	121.11
3191	NYSE	FN	Tue, Feb 28, 2023	121.45	123.52	121.45	121.87
3190	NYSE	FN	Mon, Feb 27, 2023	121.09	123.11	120.19	122.00
3189	NYSE	FN	Fri, Feb 24, 2023	121.50	121.60	119.53	119.92
3188	NYSE	FN	Thu, Feb 23, 2023	123.31	123.64	120.63	123.12
3187	NYSE	FN	Wed, Feb 22, 2023	122.59	123.57	121.22	122.17
3186	NYSE	FN	Tue, Feb 21, 2023	121.63	124.77	121.42	122.08
3185	NYSE	FN	Fri, Feb 17, 2023	123.71	123.92	122.20	123.27
3184	NYSE	FN	Thu, Feb 16, 2023	122.01	124.59	122.01	123.05
3183	NYSE	FN	Wed, Feb 15, 2023	125.01	125.67	123.32	124.00
3182	NYSE	FN	Tue, Feb 14, 2023	125.62	128.07	124.61	126.43
3181	NYSE	FN	Mon, Feb 13, 2023	122.78	127.28	122.52	126.74
3180	NYSE	FN	Fri, Feb 10, 2023	121.53	124.27	121.00	122.79
3179	NYSE	FN	Thu, Feb 9, 2023	123.84	125.12	121.48	121.95
3178	NYSE	FN	Wed, Feb 8, 2023	121.43	125.92	120.60	122.67
3177	NYSE	FN	Tue, Feb 7, 2023	134.34	137.75	120.11	121.92
3176	NYSE	FN	Mon, Feb 6, 2023	133.29	134.54	130.69	132.06
3175	NYSE	FN	Fri, Feb 3, 2023	131.51	135.57	130.85	133.08
3174	NYSE	FN	Thu, Feb 2, 2023	133.93	135.35	132.42	133.33
3173	NYSE	FN	Wed, Feb 1, 2023	131.66	134.27	128.70	132.90
3172	NYSE	FN	Tue, Jan 31, 2023	127.70	131.81	127.70	131.66
3171	NYSE	FN	Mon, Jan 30, 2023	127.74	129.00	126.60	127.00
3170	NYSE	FN	Fri, Jan 27, 2023	134.19	134.46	127.75	128.50
3169	NYSE	FN	Thu, Jan 26, 2023	135.33	136.07	132.82	135.52
3168	NYSE	FN	Wed, Jan 25, 2023	135.75	135.75	133.33	135.15
3167	NYSE	FN	Tue, Jan 24, 2023	136.04	137.53	134.76	137.34
3166	NYSE	FN	Mon, Jan 23, 2023	134.75	137.54	134.75	136.70
3165	NYSE	FN	Fri, Jan 20, 2023	132.75	134.37	130.01	134.25
3164	NYSE	FN	Thu, Jan 19, 2023	134.60	135.47	131.25	131.77
3163	NYSE	FN	Wed, Jan 18, 2023	137.84	138.56	134.57	135.24
3162	NYSE	FN	Tue, Jan 17, 2023	138.46	140.18	137.69	137.82
3161	NYSE	FN	Fri, Jan 13, 2023	134.79	138.01	134.79	137.86
3160	NYSE	FN	Thu, Jan 12, 2023	133.98	136.26	133.18	136.26
3159	NYSE	FN	Wed, Jan 11, 2023	131.37	134.68	130.51	134.68
3158	NYSE	FN	Tue, Jan 10, 2023	131.34	131.56	130.11	131.37
3157	NYSE	FN	Mon, Jan 9, 2023	130.69	132.98	130.31	130.74
3156	NYSE	FN	Fri, Jan 6, 2023	128.02	130.66	126.73	129.41
3155	NYSE	FN	Thu, Jan 5, 2023	127.95	128.91	126.38	126.40
3154	NYSE	FN	Wed, Jan 4, 2023	132.66	134.82	127.02	128.47
3153	NYSE	FN	Tue, Jan 3, 2023	130.10	133.53	129.12	130.78
3152	NYSE	FN	Fri, Dec 30, 2022	128.40	128.53	127.24	128.22
3151	NYSE	FN	Thu, Dec 29, 2022	128.05	129.82	127.41	129.05
3150	NYSE	FN	Wed, Dec 28, 2022	129.80	130.74	125.54	126.16
3149	NYSE	FN	Tue, Dec 27, 2022	129.53	130.61	128.42	129.55
3148	NYSE	FN	Fri, Dec 23, 2022	127.89	129.44	126.50	128.69
3147	NYSE	FN	Thu, Dec 22, 2022	131.27	131.27	127.18	128.37
3146	NYSE	FN	Wed, Dec 21, 2022	131.09	132.32	130.42	132.01
3145	NYSE	FN	Tue, Dec 20, 2022	125.55	130.29	125.28	130.02
3144	NYSE	FN	Mon, Dec 19, 2022	125.25	125.31	122.79	124.62
3143	NYSE	FN	Fri, Dec 16, 2022	124.21	125.75	123.20	125.16
3142	NYSE	FN	Thu, Dec 15, 2022	128.78	129.28	125.12	125.31
3141	NYSE	FN	Wed, Dec 14, 2022	132.67	134.51	129.53	130.24
3140	NYSE	FN	Tue, Dec 13, 2022	135.27	136.08	132.31	132.67
3139	NYSE	FN	Mon, Dec 12, 2022	130.53	131.79	130.02	130.70
3138	NYSE	FN	Fri, Dec 9, 2022	129.90	131.44	129.90	130.25
3137	NYSE	FN	Thu, Dec 8, 2022	129.36	131.91	128.44	130.97
3136	NYSE	FN	Wed, Dec 7, 2022	128.45	129.54	127.49	127.91
3135	NYSE	FN	Tue, Dec 6, 2022	130.75	131.54	129.19	129.45
3134	NYSE	FN	Mon, Dec 5, 2022	132.09	132.09	129.52	130.64
3133	NYSE	FN	Fri, Dec 2, 2022	131.40	133.42	130.83	132.61
3132	NYSE	FN	Thu, Dec 1, 2022	133.93	134.37	131.51	133.61
3131	NYSE	FN	Wed, Nov 30, 2022	126.86	133.46	126.35	133.41
3130	NYSE	FN	Tue, Nov 29, 2022	127.41	128.36	127.02	127.21
3129	NYSE	FN	Mon, Nov 28, 2022	129.07	129.45	127.39	127.99
3128	NYSE	FN	Fri, Nov 25, 2022	129.50	130.42	129.00	129.74
3127	NYSE	FN	Wed, Nov 23, 2022	129.13	131.49	128.30	129.51
3126	NYSE	FN	Tue, Nov 22, 2022	128.03	129.59	127.70	129.35
3125	NYSE	FN	Mon, Nov 21, 2022	129.01	129.69	127.86	128.19
3124	NYSE	FN	Fri, Nov 18, 2022	129.44	129.94	127.77	129.78
3123	NYSE	FN	Thu, Nov 17, 2022	125.46	128.34	125.34	128.22
3122	NYSE	FN	Wed, Nov 16, 2022	125.96	127.50	125.38	126.93
3121	NYSE	FN	Tue, Nov 15, 2022	126.74	128.66	124.84	126.65
3120	NYSE	FN	Mon, Nov 14, 2022	125.06	126.74	122.33	124.55
3119	NYSE	FN	Fri, Nov 11, 2022	125.79	128.26	125.53	126.42
3118	NYSE	FN	Thu, Nov 10, 2022	118.22	125.39	118.22	125.39
3117	NYSE	FN	Wed, Nov 9, 2022	121.00	121.93	115.84	117.18
3116	NYSE	FN	Tue, Nov 8, 2022	115.00	123.64	114.73	121.92
3115	NYSE	FN	Mon, Nov 7, 2022	113.04	113.04	110.36	111.39
3114	NYSE	FN	Fri, Nov 4, 2022	114.82	114.82	110.43	112.28
3113	NYSE	FN	Thu, Nov 3, 2022	111.30	114.10	110.26	113.50
3112	NYSE	FN	Wed, Nov 2, 2022	115.41	118.05	113.00	113.20
3111	NYSE	FN	Tue, Nov 1, 2022	115.68	116.44	112.25	116.27
3110	NYSE	FN	Mon, Oct 31, 2022	113.34	115.61	112.26	114.40
3109	NYSE	FN	Fri, Oct 28, 2022	112.75	114.98	112.75	113.65
3108	NYSE	FN	Thu, Oct 27, 2022	112.77	113.78	111.58	112.36
3107	NYSE	FN	Wed, Oct 26, 2022	112.58	115.71	111.93	111.93
3106	NYSE	FN	Tue, Oct 25, 2022	107.64	113.51	107.45	113.11
3105	NYSE	FN	Mon, Oct 24, 2022	106.53	108.39	105.42	108.05
3104	NYSE	FN	Fri, Oct 21, 2022	102.32	106.64	101.46	106.50
3103	NYSE	FN	Thu, Oct 20, 2022	99.86	103.35	99.43	101.74
3102	NYSE	FN	Wed, Oct 19, 2022	100.36	101.27	98.58	99.69
3101	NYSE	FN	Tue, Oct 18, 2022	102.78	104.11	101.06	101.67
3100	NYSE	FN	Mon, Oct 17, 2022	99.34	101.08	98.79	100.61
3099	NYSE	FN	Fri, Oct 14, 2022	102.28	102.28	97.19	97.31
3098	NYSE	FN	Thu, Oct 13, 2022	97.06	101.62	96.57	100.68
3097	NYSE	FN	Wed, Oct 12, 2022	101.31	101.31	99.34	99.34
3096	NYSE	FN	Tue, Oct 11, 2022	102.37	103.48	100.40	100.56
3095	NYSE	FN	Mon, Oct 10, 2022	105.51	105.53	102.04	102.86
3094	NYSE	FN	Fri, Oct 7, 2022	105.91	106.13	103.57	104.66
3093	NYSE	FN	Thu, Oct 6, 2022	105.06	107.68	105.06	107.35
3092	NYSE	FN	Wed, Oct 5, 2022	99.93	105.30	99.93	105.06
3091	NYSE	FN	Tue, Oct 4, 2022	100.19	102.59	100.00	101.43
3090	NYSE	FN	Mon, Oct 3, 2022	96.58	98.47	95.31	97.87
3089	NYSE	FN	Fri, Sep 30, 2022	95.34	98.40	95.33	95.45
3088	NYSE	FN	Thu, Sep 29, 2022	95.09	95.18	93.69	94.95
3087	NYSE	FN	Wed, Sep 28, 2022	93.91	97.08	93.34	96.48
3086	NYSE	FN	Tue, Sep 27, 2022	92.59	93.72	91.49	93.68
3085	NYSE	FN	Mon, Sep 26, 2022	92.25	93.62	90.62	91.08
3084	NYSE	FN	Fri, Sep 23, 2022	92.87	93.52	90.66	92.21
3083	NYSE	FN	Thu, Sep 22, 2022	96.00	96.00	93.52	94.09
3082	NYSE	FN	Wed, Sep 21, 2022	98.35	99.44	96.45	96.50
3081	NYSE	FN	Tue, Sep 20, 2022	98.23	98.98	96.32	97.31
3080	NYSE	FN	Mon, Sep 19, 2022	97.58	99.42	97.29	98.91
3079	NYSE	FN	Fri, Sep 16, 2022	99.44	99.44	96.66	98.62
3078	NYSE	FN	Thu, Sep 15, 2022	101.80	103.07	100.10	100.48
3077	NYSE	FN	Wed, Sep 14, 2022	101.08	102.88	100.25	102.79
3076	NYSE	FN	Tue, Sep 13, 2022	102.04	102.55	100.09	101.00
3075	NYSE	FN	Mon, Sep 12, 2022	103.05	104.82	102.62	104.60
3074	NYSE	FN	Fri, Sep 9, 2022	101.00	103.11	100.15	102.23
3073	NYSE	FN	Thu, Sep 8, 2022	98.23	100.71	97.40	100.71
3072	NYSE	FN	Wed, Sep 7, 2022	98.55	99.55	97.29	99.36
3071	NYSE	FN	Tue, Sep 6, 2022	97.99	98.93	97.21	98.04
3070	NYSE	FN	Fri, Sep 2, 2022	100.46	100.46	97.60	97.86
3069	NYSE	FN	Thu, Sep 1, 2022	101.01	101.45	97.69	99.03
3068	NYSE	FN	Wed, Aug 31, 2022	104.47	104.47	102.76	102.84
3067	NYSE	FN	Tue, Aug 30, 2022	106.21	106.21	103.47	104.09
3066	NYSE	FN	Mon, Aug 29, 2022	105.81	107.64	105.23	105.31
3065	NYSE	FN	Fri, Aug 26, 2022	111.20	111.41	107.34	107.34
3064	NYSE	FN	Thu, Aug 25, 2022	107.53	111.68	107.52	111.59
3063	NYSE	FN	Wed, Aug 24, 2022	107.28	108.54	107.05	107.82
3062	NYSE	FN	Tue, Aug 23, 2022	111.42	112.65	107.77	107.94
3061	NYSE	FN	Mon, Aug 22, 2022	112.50	113.30	111.78	112.42
3060	NYSE	FN	Fri, Aug 19, 2022	116.40	116.40	113.22	113.55
3059	NYSE	FN	Thu, Aug 18, 2022	113.76	118.88	113.72	117.35
3058	NYSE	FN	Wed, Aug 17, 2022	114.55	116.77	113.45	114.01
3057	NYSE	FN	Tue, Aug 16, 2022	113.50	117.84	111.18	115.75
3056	NYSE	FN	Mon, Aug 15, 2022	99.59	101.77	98.98	100.71
3055	NYSE	FN	Fri, Aug 12, 2022	98.66	100.80	98.50	100.66
3054	NYSE	FN	Thu, Aug 11, 2022	97.75	99.01	97.29	97.99
3053	NYSE	FN	Wed, Aug 10, 2022	96.21	98.56	95.44	97.54
3052	NYSE	FN	Tue, Aug 9, 2022	96.16	96.16	93.32	94.00
3051	NYSE	FN	Mon, Aug 8, 2022	96.99	97.99	95.05	96.17
3050	NYSE	FN	Fri, Aug 5, 2022	96.59	98.06	95.97	96.99
3049	NYSE	FN	Thu, Aug 4, 2022	97.27	98.02	96.39	97.77
3048	NYSE	FN	Wed, Aug 3, 2022	96.56	97.30	94.93	96.84
3047	NYSE	FN	Tue, Aug 2, 2022	94.68	96.97	94.39	96.40
3046	NYSE	FN	Mon, Aug 1, 2022	94.87	96.44	94.35	95.72
3045	NYSE	FN	Fri, Jul 29, 2022	93.83	96.14	91.90	96.06
3044	NYSE	FN	Thu, Jul 28, 2022	92.14	94.30	91.38	93.99
3043	NYSE	FN	Wed, Jul 27, 2022	90.16	92.71	89.88	91.92
3042	NYSE	FN	Tue, Jul 26, 2022	87.74	89.80	87.35	89.53
3041	NYSE	FN	Mon, Jul 25, 2022	88.17	88.35	86.97	88.02
3040	NYSE	FN	Fri, Jul 22, 2022	90.17	90.72	87.51	88.59
3039	NYSE	FN	Thu, Jul 21, 2022	87.93	90.29	87.87	90.26
3038	NYSE	FN	Wed, Jul 20, 2022	86.00	87.54	85.51	87.41
3037	NYSE	FN	Tue, Jul 19, 2022	83.83	87.18	83.83	86.22
3036	NYSE	FN	Mon, Jul 18, 2022	83.95	84.45	81.94	82.51
3035	NYSE	FN	Fri, Jul 15, 2022	82.87	83.60	81.48	83.41
3034	NYSE	FN	Thu, Jul 14, 2022	79.68	81.77	78.54	81.71
3033	NYSE	FN	Wed, Jul 13, 2022	81.57	82.87	80.61	81.50
3032	NYSE	FN	Tue, Jul 12, 2022	82.23	83.98	82.23	82.77
3031	NYSE	FN	Mon, Jul 11, 2022	81.90	82.65	81.44	82.16
3030	NYSE	FN	Fri, Jul 8, 2022	81.82	82.85	81.62	82.83
3029	NYSE	FN	Thu, Jul 7, 2022	81.27	83.09	81.27	82.61
3028	NYSE	FN	Wed, Jul 6, 2022	81.62	82.16	79.78	80.83
3027	NYSE	FN	Tue, Jul 5, 2022	79.52	81.61	77.67	81.52
3026	NYSE	FN	Fri, Jul 1, 2022	80.32	81.92	78.97	81.00
3025	NYSE	FN	Thu, Jun 30, 2022	80.58	82.47	79.93	81.10
3024	NYSE	FN	Wed, Jun 29, 2022	81.36	81.95	79.96	81.93
3023	NYSE	FN	Tue, Jun 28, 2022	83.99	83.99	80.83	81.03
3022	NYSE	FN	Mon, Jun 27, 2022	83.57	84.35	81.78	83.07
3021	NYSE	FN	Fri, Jun 24, 2022	79.20	83.40	78.82	83.21
3020	NYSE	FN	Thu, Jun 23, 2022	78.48	78.89	77.65	78.47
3019	NYSE	FN	Wed, Jun 22, 2022	77.80	79.41	77.19	78.20
3018	NYSE	FN	Tue, Jun 21, 2022	77.68	79.42	77.49	79.05
3017	NYSE	FN	Fri, Jun 17, 2022	76.27	77.44	75.56	75.91
3016	NYSE	FN	Thu, Jun 16, 2022	78.27	78.27	74.57	75.50
3015	NYSE	FN	Wed, Jun 15, 2022	79.74	81.60	78.99	80.31
3014	NYSE	FN	Tue, Jun 14, 2022	79.58	80.74	78.04	79.23
3013	NYSE	FN	Mon, Jun 13, 2022	80.71	81.12	78.92	79.54
3012	NYSE	FN	Fri, Jun 10, 2022	84.72	84.94	82.88	82.97
3011	NYSE	FN	Thu, Jun 9, 2022	87.27	88.16	86.03	86.04
3010	NYSE	FN	Wed, Jun 8, 2022	88.20	88.94	87.78	88.00
3009	NYSE	FN	Tue, Jun 7, 2022	87.26	88.87	86.90	88.62
3008	NYSE	FN	Mon, Jun 6, 2022	87.77	88.47	87.40	87.90
3007	NYSE	FN	Fri, Jun 3, 2022	87.28	87.80	85.96	87.21
3006	NYSE	FN	Thu, Jun 2, 2022	85.82	88.29	85.65	88.19
3005	NYSE	FN	Wed, Jun 1, 2022	87.31	87.68	85.79	86.34
3004	NYSE	FN	Tue, May 31, 2022	87.32	87.92	86.34	86.87
3003	NYSE	FN	Fri, May 27, 2022	87.06	87.88	86.79	87.67
3002	NYSE	FN	Thu, May 26, 2022	83.23	86.18	83.23	86.00
3001	NYSE	FN	Wed, May 25, 2022	82.01	83.64	81.71	83.22
3000	NYSE	FN	Tue, May 24, 2022	83.61	83.93	80.11	82.46
2999	NYSE	FN	Mon, May 23, 2022	85.16	85.73	83.37	84.27
2998	NYSE	FN	Fri, May 20, 2022	84.47	84.63	82.29	84.10
2997	NYSE	FN	Thu, May 19, 2022	84.84	86.35	82.94	83.44
2996	NYSE	FN	Wed, May 18, 2022	88.28	89.64	85.01	85.96
2995	NYSE	FN	Tue, May 17, 2022	90.33	91.46	89.58	90.04
2994	NYSE	FN	Mon, May 16, 2022	89.87	90.84	88.13	88.41
2993	NYSE	FN	Fri, May 13, 2022	87.97	91.43	87.73	90.74
2992	NYSE	FN	Thu, May 12, 2022	87.76	88.14	86.07	87.00
2991	NYSE	FN	Wed, May 11, 2022	87.42	90.00	86.62	87.75
2990	NYSE	FN	Tue, May 10, 2022	87.45	88.72	85.38	86.90
2989	NYSE	FN	Mon, May 9, 2022	88.15	88.80	85.18	85.72
2988	NYSE	FN	Fri, May 6, 2022	89.15	91.06	87.43	89.36
2987	NYSE	FN	Thu, May 5, 2022	92.69	93.29	88.88	89.46
2986	NYSE	FN	Wed, May 4, 2022	94.36	95.76	91.90	94.05
2985	NYSE	FN	Tue, May 3, 2022	92.83	94.27	88.28	93.63
2984	NYSE	FN	Mon, May 2, 2022	97.84	99.68	96.20	99.42
2983	NYSE	FN	Fri, Apr 29, 2022	100.24	102.46	97.90	98.19
2982	NYSE	FN	Thu, Apr 28, 2022	98.87	101.17	97.38	100.73
2981	NYSE	FN	Wed, Apr 27, 2022	96.96	98.89	95.64	97.25
2980	NYSE	FN	Tue, Apr 26, 2022	99.70	101.19	95.83	96.72
2979	NYSE	FN	Mon, Apr 25, 2022	97.46	99.66	96.43	99.55
2978	NYSE	FN	Fri, Apr 22, 2022	100.23	100.81	97.55	97.66
2977	NYSE	FN	Thu, Apr 21, 2022	104.20	104.70	100.76	100.87
2976	NYSE	FN	Wed, Apr 20, 2022	101.31	103.30	100.27	102.76
2975	NYSE	FN	Tue, Apr 19, 2022	97.40	100.01	97.00	99.73
2974	NYSE	FN	Mon, Apr 18, 2022	95.23	97.16	94.87	96.61
2973	NYSE	FN	Thu, Apr 14, 2022	98.11	98.47	95.40	95.41
2972	NYSE	FN	Wed, Apr 13, 2022	97.50	98.03	97.06	97.74
2971	NYSE	FN	Tue, Apr 12, 2022	97.89	99.27	96.52	96.81
2970	NYSE	FN	Mon, Apr 11, 2022	98.04	99.34	96.47	96.49
2969	NYSE	FN	Fri, Apr 8, 2022	100.76	101.78	97.89	98.25
2968	NYSE	FN	Thu, Apr 7, 2022	101.10	102.60	100.53	101.03
2967	NYSE	FN	Wed, Apr 6, 2022	102.21	102.66	100.26	101.47
2966	NYSE	FN	Tue, Apr 5, 2022	106.97	108.33	104.27	104.39
2965	NYSE	FN	Mon, Apr 4, 2022	107.38	108.37	105.86	107.60
2964	NYSE	FN	Fri, Apr 1, 2022	105.53	107.65	104.45	107.44
2963	NYSE	FN	Thu, Mar 31, 2022	104.72	106.07	104.61	105.13
2962	NYSE	FN	Wed, Mar 30, 2022	106.68	107.79	105.04	105.30
2961	NYSE	FN	Tue, Mar 29, 2022	104.49	107.96	103.99	107.50
2960	NYSE	FN	Mon, Mar 28, 2022	104.53	105.37	101.88	102.97
2959	NYSE	FN	Fri, Mar 25, 2022	105.67	105.80	104.08	105.18
2958	NYSE	FN	Thu, Mar 24, 2022	104.27	105.60	103.28	105.59
2957	NYSE	FN	Wed, Mar 23, 2022	104.06	104.81	102.62	103.29
2956	NYSE	FN	Tue, Mar 22, 2022	104.84	105.25	103.60	104.67
2955	NYSE	FN	Mon, Mar 21, 2022	104.59	106.17	102.89	104.11
2954	NYSE	FN	Fri, Mar 18, 2022	103.35	105.12	102.43	105.09
2953	NYSE	FN	Thu, Mar 17, 2022	101.57	104.47	101.57	103.45
2952	NYSE	FN	Wed, Mar 16, 2022	99.18	102.54	99.18	102.30
2951	NYSE	FN	Tue, Mar 15, 2022	97.45	98.03	96.29	98.01
2950	NYSE	FN	Mon, Mar 14, 2022	96.64	97.33	95.17	96.39
2949	NYSE	FN	Fri, Mar 11, 2022	99.19	99.21	96.80	96.97
2948	NYSE	FN	Thu, Mar 10, 2022	96.38	98.95	95.88	98.34
2947	NYSE	FN	Wed, Mar 9, 2022	96.76	98.68	95.74	98.39
2946	NYSE	FN	Tue, Mar 8, 2022	95.25	97.46	94.53	94.93
2945	NYSE	FN	Mon, Mar 7, 2022	96.35	96.35	93.58	94.57
2944	NYSE	FN	Fri, Mar 4, 2022	97.50	98.77	95.23	96.05
2943	NYSE	FN	Thu, Mar 3, 2022	100.09	100.27	98.08	98.80
2942	NYSE	FN	Wed, Mar 2, 2022	98.36	101.69	98.36	100.35
2941	NYSE	FN	Tue, Mar 1, 2022	99.81	101.06	96.53	97.39
2940	NYSE	FN	Mon, Feb 28, 2022	99.63	101.28	99.18	100.13
2939	NYSE	FN	Fri, Feb 25, 2022	99.72	101.40	99.36	101.10
2938	NYSE	FN	Thu, Feb 24, 2022	95.89	100.12	95.23	99.96
2937	NYSE	FN	Wed, Feb 23, 2022	100.53	100.53	98.31	98.54
2936	NYSE	FN	Tue, Feb 22, 2022	101.37	102.63	99.00	99.75
2935	NYSE	FN	Fri, Feb 18, 2022	101.27	103.00	100.45	101.79
2934	NYSE	FN	Thu, Feb 17, 2022	102.60	102.61	100.67	101.86
2933	NYSE	FN	Wed, Feb 16, 2022	101.50	104.03	100.63	103.96
2932	NYSE	FN	Tue, Feb 15, 2022	100.54	102.20	99.24	102.04
2931	NYSE	FN	Mon, Feb 14, 2022	101.02	101.81	98.70	99.50
2930	NYSE	FN	Fri, Feb 11, 2022	102.91	103.50	99.55	100.52
2929	NYSE	FN	Thu, Feb 10, 2022	100.84	103.79	100.42	102.56
2928	NYSE	FN	Wed, Feb 9, 2022	101.97	103.77	100.72	103.71
2927	NYSE	FN	Tue, Feb 8, 2022	97.51	101.16	96.85	100.83
2926	NYSE	FN	Mon, Feb 7, 2022	99.49	101.06	97.07	97.58
2925	NYSE	FN	Fri, Feb 4, 2022	99.90	100.47	97.54	99.72
2924	NYSE	FN	Thu, Feb 3, 2022	99.66	102.15	99.65	100.96
2923	NYSE	FN	Wed, Feb 2, 2022	101.76	102.92	99.79	101.47
2922	NYSE	FN	Tue, Feb 1, 2022	107.21	108.85	101.02	101.62
2921	NYSE	FN	Mon, Jan 31, 2022	108.44	113.37	107.86	113.16
2920	NYSE	FN	Fri, Jan 28, 2022	105.78	109.48	103.40	109.40
2919	NYSE	FN	Thu, Jan 27, 2022	105.62	108.01	105.27	105.40
2918	NYSE	FN	Wed, Jan 26, 2022	109.27	110.28	104.86	106.22
2917	NYSE	FN	Tue, Jan 25, 2022	113.10	113.67	107.44	107.69
2916	NYSE	FN	Mon, Jan 24, 2022	110.92	115.31	108.56	114.94
2915	NYSE	FN	Fri, Jan 21, 2022	111.99	114.93	111.00	112.71
2914	NYSE	FN	Thu, Jan 20, 2022	112.31	114.59	111.22	111.99
2913	NYSE	FN	Wed, Jan 19, 2022	113.97	115.40	109.76	111.01
2912	NYSE	FN	Tue, Jan 18, 2022	117.05	117.05	113.78	113.96
2911	NYSE	FN	Fri, Jan 14, 2022	117.28	118.43	116.38	118.10
2910	NYSE	FN	Thu, Jan 13, 2022	121.05	121.31	117.50	118.00
2909	NYSE	FN	Wed, Jan 12, 2022	120.45	121.14	119.27	120.11
2908	NYSE	FN	Tue, Jan 11, 2022	119.50	120.84	116.93	119.92
2907	NYSE	FN	Mon, Jan 10, 2022	119.27	119.80	117.15	119.59
2906	NYSE	FN	Fri, Jan 7, 2022	119.69	122.08	118.00	120.62
2905	NYSE	FN	Thu, Jan 6, 2022	117.45	121.01	115.66	120.11
2904	NYSE	FN	Wed, Jan 5, 2022	124.63	126.28	119.34	119.51
2903	NYSE	FN	Tue, Jan 4, 2022	121.84	124.85	120.36	123.17
2902	NYSE	FN	Mon, Jan 3, 2022	119.38	121.75	118.24	121.73
2901	NYSE	FN	Fri, Dec 31, 2021	118.45	119.66	118.26	118.47
2900	NYSE	FN	Thu, Dec 30, 2021	122.25	122.42	118.81	118.84
2899	NYSE	FN	Wed, Dec 29, 2021	121.12	122.35	120.44	121.82
2898	NYSE	FN	Tue, Dec 28, 2021	122.12	122.47	119.56	120.48
2897	NYSE	FN	Mon, Dec 27, 2021	118.85	122.17	115.53	122.03
2896	NYSE	FN	Thu, Dec 23, 2021	117.43	118.84	117.40	118.02
2895	NYSE	FN	Wed, Dec 22, 2021	116.77	117.74	115.97	117.46
2894	NYSE	FN	Tue, Dec 21, 2021	114.80	116.58	114.14	116.26
2893	NYSE	FN	Mon, Dec 20, 2021	113.76	114.50	112.03	113.77
2892	NYSE	FN	Fri, Dec 17, 2021	114.15	116.32	113.60	114.93
2891	NYSE	FN	Thu, Dec 16, 2021	120.36	120.59	114.14	115.05
2890	NYSE	FN	Wed, Dec 15, 2021	117.10	120.18	115.69	119.87
2889	NYSE	FN	Tue, Dec 14, 2021	116.12	117.51	113.50	117.39
2888	NYSE	FN	Mon, Dec 13, 2021	114.45	117.63	113.58	116.43
2887	NYSE	FN	Fri, Dec 10, 2021	115.93	116.79	113.49	114.39
2886	NYSE	FN	Thu, Dec 9, 2021	116.21	116.86	114.20	114.53
2885	NYSE	FN	Wed, Dec 8, 2021	118.62	119.43	116.44	116.60
2884	NYSE	FN	Tue, Dec 7, 2021	117.00	119.18	116.36	118.40
2883	NYSE	FN	Mon, Dec 6, 2021	115.71	116.76	114.04	116.02
2882	NYSE	FN	Fri, Dec 3, 2021	118.35	118.35	113.36	114.45
2881	NYSE	FN	Thu, Dec 2, 2021	113.04	118.18	113.04	117.68
2880	NYSE	FN	Wed, Dec 1, 2021	111.95	115.79	111.95	114.35
2879	NYSE	FN	Tue, Nov 30, 2021	109.70	111.27	107.91	110.56
2878	NYSE	FN	Mon, Nov 29, 2021	112.32	112.48	110.00	110.52
2877	NYSE	FN	Fri, Nov 26, 2021	111.09	112.67	108.99	110.70
2876	NYSE	FN	Wed, Nov 24, 2021	114.14	115.50	113.23	114.36
2875	NYSE	FN	Tue, Nov 23, 2021	116.31	116.31	114.31	115.85
2874	NYSE	FN	Mon, Nov 22, 2021	115.98	119.41	115.62	115.91
2873	NYSE	FN	Fri, Nov 19, 2021	115.08	117.00	115.01	115.59
2872	NYSE	FN	Thu, Nov 18, 2021	117.42	117.45	115.04	115.79
2871	NYSE	FN	Wed, Nov 17, 2021	117.45	119.08	115.36	117.45
2870	NYSE	FN	Tue, Nov 16, 2021	118.38	119.45	117.41	118.16
2869	NYSE	FN	Mon, Nov 15, 2021	121.74	122.15	118.41	118.99
2868	NYSE	FN	Fri, Nov 12, 2021	120.14	121.86	119.12	121.25
2867	NYSE	FN	Thu, Nov 11, 2021	118.27	120.92	118.27	120.32
2866	NYSE	FN	Wed, Nov 10, 2021	118.25	119.54	117.13	118.11
2865	NYSE	FN	Tue, Nov 9, 2021	119.32	120.21	118.59	119.22
2864	NYSE	FN	Mon, Nov 8, 2021	121.00	122.53	119.10	119.61
2863	NYSE	FN	Fri, Nov 5, 2021	118.00	120.92	117.09	120.42
2862	NYSE	FN	Thu, Nov 4, 2021	115.01	118.80	113.21	116.86
2861	NYSE	FN	Wed, Nov 3, 2021	111.18	115.92	109.70	115.23
2860	NYSE	FN	Tue, Nov 2, 2021	115.00	115.53	106.40	111.21
2859	NYSE	FN	Mon, Nov 1, 2021	96.30	99.31	96.30	98.28
2858	NYSE	FN	Fri, Oct 29, 2021	96.24	97.47	95.79	96.00
2857	NYSE	FN	Thu, Oct 28, 2021	94.80	96.63	94.80	96.55
2856	NYSE	FN	Wed, Oct 27, 2021	95.75	96.08	94.37	94.62
2855	NYSE	FN	Tue, Oct 26, 2021	97.41	98.09	96.02	96.16
2854	NYSE	FN	Mon, Oct 25, 2021	96.40	98.39	95.11	97.06
2853	NYSE	FN	Fri, Oct 22, 2021	98.98	99.15	95.96	96.40
2852	NYSE	FN	Thu, Oct 21, 2021	98.99	99.27	98.00	98.99
2851	NYSE	FN	Wed, Oct 20, 2021	98.15	99.07	98.02	98.80
2850	NYSE	FN	Tue, Oct 19, 2021	99.24	100.09	97.91	97.99
2849	NYSE	FN	Mon, Oct 18, 2021	98.57	99.20	96.63	98.81
2848	NYSE	FN	Fri, Oct 15, 2021	103.08	103.08	98.17	98.18
2847	NYSE	FN	Thu, Oct 14, 2021	101.24	102.54	100.76	101.72
2846	NYSE	FN	Wed, Oct 13, 2021	100.77	101.30	99.51	100.26
2845	NYSE	FN	Tue, Oct 12, 2021	102.21	102.21	100.49	100.49
2844	NYSE	FN	Mon, Oct 11, 2021	100.25	102.67	100.25	101.69
2843	NYSE	FN	Fri, Oct 8, 2021	101.80	101.80	100.25	100.94
2842	NYSE	FN	Thu, Oct 7, 2021	101.15	103.20	100.62	101.71
2841	NYSE	FN	Wed, Oct 6, 2021	103.80	104.38	99.84	100.35
2840	NYSE	FN	Tue, Oct 5, 2021	103.21	105.51	102.99	104.74
2839	NYSE	FN	Mon, Oct 4, 2021	104.07	104.65	102.41	103.10
2838	NYSE	FN	Fri, Oct 1, 2021	103.26	105.84	102.25	104.63
2837	NYSE	FN	Thu, Sep 30, 2021	104.33	105.35	101.07	102.51
2836	NYSE	FN	Wed, Sep 29, 2021	106.43	107.60	102.65	103.21
2835	NYSE	FN	Tue, Sep 28, 2021	108.13	108.81	106.17	106.53
2834	NYSE	FN	Mon, Sep 27, 2021	106.57	109.56	106.50	108.81
2833	NYSE	FN	Fri, Sep 24, 2021	105.81	106.87	105.51	106.45
2832	NYSE	FN	Thu, Sep 23, 2021	104.86	106.88	104.52	106.27
2831	NYSE	FN	Wed, Sep 22, 2021	103.28	104.25	102.84	103.82
2830	NYSE	FN	Tue, Sep 21, 2021	103.54	103.54	101.77	102.54
2829	NYSE	FN	Mon, Sep 20, 2021	103.71	104.23	101.00	102.49
2828	NYSE	FN	Fri, Sep 17, 2021	106.96	107.66	105.16	105.36
2827	NYSE	FN	Thu, Sep 16, 2021	106.90	107.33	105.78	106.68
2826	NYSE	FN	Wed, Sep 15, 2021	106.58	107.74	105.20	106.90
2825	NYSE	FN	Tue, Sep 14, 2021	106.68	107.69	105.30	106.13
2824	NYSE	FN	Mon, Sep 13, 2021	104.01	106.43	103.15	106.21
2823	NYSE	FN	Fri, Sep 10, 2021	106.24	106.38	103.22	103.49
2822	NYSE	FN	Thu, Sep 9, 2021	105.40	106.97	104.78	105.25
2821	NYSE	FN	Wed, Sep 8, 2021	104.15	105.15	103.33	105.02
2820	NYSE	FN	Tue, Sep 7, 2021	104.72	106.45	103.91	104.65
2819	NYSE	FN	Fri, Sep 3, 2021	104.48	106.43	104.19	105.00
2818	NYSE	FN	Thu, Sep 2, 2021	103.73	105.26	102.83	105.11
2817	NYSE	FN	Wed, Sep 1, 2021	103.24	104.00	101.94	103.73
2816	NYSE	FN	Tue, Aug 31, 2021	104.00	104.00	101.38	103.02
2815	NYSE	FN	Mon, Aug 30, 2021	101.67	103.99	100.93	103.75
2814	NYSE	FN	Fri, Aug 27, 2021	98.41	102.00	98.16	101.35
2813	NYSE	FN	Thu, Aug 26, 2021	97.65	98.48	96.95	97.87
2812	NYSE	FN	Wed, Aug 25, 2021	99.44	99.48	97.74	98.08
2811	NYSE	FN	Tue, Aug 24, 2021	99.00	100.51	99.00	99.81
2810	NYSE	FN	Mon, Aug 23, 2021	104.81	105.28	98.88	99.01
2809	NYSE	FN	Fri, Aug 20, 2021	101.10	104.05	100.06	104.05
2808	NYSE	FN	Thu, Aug 19, 2021	97.65	101.27	97.08	101.05
2807	NYSE	FN	Wed, Aug 18, 2021	96.46	99.66	96.08	98.77
2806	NYSE	FN	Tue, Aug 17, 2021	94.78	96.57	92.86	96.46
2805	NYSE	FN	Mon, Aug 16, 2021	90.60	90.93	89.40	89.50
2804	NYSE	FN	Fri, Aug 13, 2021	91.47	91.47	90.16	90.68
2803	NYSE	FN	Thu, Aug 12, 2021	93.18	93.98	91.77	91.86
2802	NYSE	FN	Wed, Aug 11, 2021	93.55	93.55	92.07	92.78
2801	NYSE	FN	Tue, Aug 10, 2021	93.89	93.89	92.51	93.22
2800	NYSE	FN	Mon, Aug 9, 2021	93.29	93.86	92.54	93.41
2799	NYSE	FN	Fri, Aug 6, 2021	93.49	94.62	92.82	93.44
2798	NYSE	FN	Thu, Aug 5, 2021	93.35	93.85	92.60	92.99
2797	NYSE	FN	Wed, Aug 4, 2021	92.02	93.01	92.00	92.70
2796	NYSE	FN	Tue, Aug 3, 2021	93.25	93.88	91.99	93.02
2795	NYSE	FN	Mon, Aug 2, 2021	94.82	96.04	93.15	93.34
2794	NYSE	FN	Fri, Jul 30, 2021	93.17	94.63	92.90	94.52
2793	NYSE	FN	Thu, Jul 29, 2021	93.00	94.20	91.96	93.59
2792	NYSE	FN	Wed, Jul 28, 2021	90.16	92.83	90.04	92.06
2791	NYSE	FN	Tue, Jul 27, 2021	92.00	92.00	88.29	90.29
2790	NYSE	FN	Mon, Jul 26, 2021	92.73	94.27	92.16	92.63
2789	NYSE	FN	Fri, Jul 23, 2021	91.32	92.36	90.69	92.22
2788	NYSE	FN	Thu, Jul 22, 2021	93.81	94.38	91.16	91.44
2787	NYSE	FN	Wed, Jul 21, 2021	92.29	94.10	92.29	93.95
2786	NYSE	FN	Tue, Jul 20, 2021	90.35	93.25	90.35	92.02
2785	NYSE	FN	Mon, Jul 19, 2021	89.69	91.17	89.13	89.85
2784	NYSE	FN	Fri, Jul 16, 2021	92.29	92.29	90.22	90.34
2783	NYSE	FN	Thu, Jul 15, 2021	92.33	92.35	90.20	91.31
2782	NYSE	FN	Wed, Jul 14, 2021	93.81	94.71	92.55	92.72
2781	NYSE	FN	Tue, Jul 13, 2021	92.38	93.03	91.74	93.01
2780	NYSE	FN	Mon, Jul 12, 2021	93.22	93.35	91.87	93.14
2779	NYSE	FN	Fri, Jul 9, 2021	92.09	93.03	91.56	92.81
2778	NYSE	FN	Thu, Jul 8, 2021	89.55	92.42	89.43	91.28
2777	NYSE	FN	Wed, Jul 7, 2021	92.87	93.72	90.92	91.51
2776	NYSE	FN	Tue, Jul 6, 2021	95.33	95.33	92.58	92.83
2775	NYSE	FN	Fri, Jul 2, 2021	96.31	96.44	95.04	95.33
2774	NYSE	FN	Thu, Jul 1, 2021	96.57	96.57	95.52	95.90
2773	NYSE	FN	Wed, Jun 30, 2021	96.47	96.54	95.86	95.87
2772	NYSE	FN	Tue, Jun 29, 2021	96.27	97.04	96.11	96.67
2771	NYSE	FN	Mon, Jun 28, 2021	95.34	96.21	95.11	95.97
2770	NYSE	FN	Fri, Jun 25, 2021	95.32	96.03	95.09	95.29
2769	NYSE	FN	Thu, Jun 24, 2021	93.98	95.25	93.42	95.05
2768	NYSE	FN	Wed, Jun 23, 2021	93.75	94.19	93.06	93.32
2767	NYSE	FN	Tue, Jun 22, 2021	93.29	93.76	92.62	93.40
2766	NYSE	FN	Mon, Jun 21, 2021	91.80	94.34	91.25	93.76
2765	NYSE	FN	Fri, Jun 18, 2021	92.60	92.60	90.60	91.17
2764	NYSE	FN	Thu, Jun 17, 2021	94.26	94.70	93.12	93.90
2763	NYSE	FN	Wed, Jun 16, 2021	94.61	94.92	92.93	94.18
2762	NYSE	FN	Tue, Jun 15, 2021	94.72	95.08	93.77	94.29
2761	NYSE	FN	Mon, Jun 14, 2021	93.96	95.16	93.96	94.56
2760	NYSE	FN	Fri, Jun 11, 2021	94.50	94.88	93.45	94.09
2759	NYSE	FN	Thu, Jun 10, 2021	94.64	94.93	93.54	93.96
2758	NYSE	FN	Wed, Jun 9, 2021	95.66	95.95	93.94	94.34
2757	NYSE	FN	Tue, Jun 8, 2021	94.86	95.83	94.49	95.43
2756	NYSE	FN	Mon, Jun 7, 2021	93.76	94.59	93.04	94.08
2755	NYSE	FN	Fri, Jun 4, 2021	92.26	93.93	91.97	93.65
2754	NYSE	FN	Thu, Jun 3, 2021	90.39	91.88	89.84	91.85
2753	NYSE	FN	Wed, Jun 2, 2021	90.82	91.20	89.57	90.88
2752	NYSE	FN	Tue, Jun 1, 2021	90.17	90.66	89.48	90.32
2751	NYSE	FN	Fri, May 28, 2021	89.34	90.13	89.01	89.69
2750	NYSE	FN	Thu, May 27, 2021	87.65	89.01	87.42	89.00
2749	NYSE	FN	Wed, May 26, 2021	85.88	87.78	85.34	87.63
2748	NYSE	FN	Tue, May 25, 2021	86.31	87.66	85.18	85.58
2747	NYSE	FN	Mon, May 24, 2021	85.39	87.08	85.39	86.12
2746	NYSE	FN	Fri, May 21, 2021	84.94	86.05	84.42	84.83
2745	NYSE	FN	Thu, May 20, 2021	83.68	84.55	83.21	84.50
2744	NYSE	FN	Wed, May 19, 2021	79.60	83.78	79.60	83.50
2743	NYSE	FN	Tue, May 18, 2021	81.58	82.86	81.01	81.01
2742	NYSE	FN	Mon, May 17, 2021	80.85	81.76	80.52	81.50
2741	NYSE	FN	Fri, May 14, 2021	79.70	82.11	79.00	81.71
2740	NYSE	FN	Thu, May 13, 2021	78.03	79.46	77.71	78.70
2739	NYSE	FN	Wed, May 12, 2021	80.92	81.87	77.30	77.50
2738	NYSE	FN	Tue, May 11, 2021	81.52	83.18	81.06	82.04
2737	NYSE	FN	Mon, May 10, 2021	84.81	85.25	82.81	82.92
2736	NYSE	FN	Fri, May 7, 2021	86.43	86.50	84.68	85.25
2735	NYSE	FN	Thu, May 6, 2021	85.42	86.80	85.16	86.23
2734	NYSE	FN	Wed, May 5, 2021	85.60	86.75	84.66	85.86
2733	NYSE	FN	Tue, May 4, 2021	82.52	85.69	82.00	84.94
2732	NYSE	FN	Mon, May 3, 2021	86.48	87.03	85.26	86.11
2731	NYSE	FN	Fri, Apr 30, 2021	90.83	90.83	85.48	85.62
2730	NYSE	FN	Thu, Apr 29, 2021	92.72	93.31	91.10	91.95
2729	NYSE	FN	Wed, Apr 28, 2021	91.92	92.20	91.28	92.15
2728	NYSE	FN	Tue, Apr 27, 2021	91.64	92.56	91.25	92.28
2727	NYSE	FN	Mon, Apr 26, 2021	91.71	92.16	90.85	92.11
2726	NYSE	FN	Fri, Apr 23, 2021	89.50	91.98	89.50	91.16
2725	NYSE	FN	Thu, Apr 22, 2021	89.48	90.17	88.40	89.08
2724	NYSE	FN	Wed, Apr 21, 2021	87.75	89.22	87.75	88.80
2723	NYSE	FN	Tue, Apr 20, 2021	88.74	89.55	86.83	87.67
2722	NYSE	FN	Mon, Apr 19, 2021	88.74	89.00	87.21	88.87
2721	NYSE	FN	Fri, Apr 16, 2021	90.42	90.42	89.08	89.40
2720	NYSE	FN	Thu, Apr 15, 2021	89.54	90.05	88.98	89.93
2719	NYSE	FN	Wed, Apr 14, 2021	88.47	89.40	87.77	88.49
2718	NYSE	FN	Tue, Apr 13, 2021	89.04	89.81	87.85	88.35
2717	NYSE	FN	Mon, Apr 12, 2021	89.44	90.07	88.50	89.09
2716	NYSE	FN	Fri, Apr 9, 2021	89.05	89.74	88.32	89.43
2715	NYSE	FN	Thu, Apr 8, 2021	89.20	89.60	88.29	89.12
2714	NYSE	FN	Wed, Apr 7, 2021	90.24	90.60	88.23	88.53
2713	NYSE	FN	Tue, Apr 6, 2021	92.73	93.49	90.39	90.52
2712	NYSE	FN	Mon, Apr 5, 2021	92.25	93.44	91.68	92.73
2711	NYSE	FN	Thu, Apr 1, 2021	90.93	91.91	90.42	91.36
2710	NYSE	FN	Wed, Mar 31, 2021	90.00	91.87	89.96	90.39
2709	NYSE	FN	Tue, Mar 30, 2021	88.52	89.58	87.92	89.56
2708	NYSE	FN	Mon, Mar 29, 2021	90.19	92.13	88.72	88.84
2707	NYSE	FN	Fri, Mar 26, 2021	85.62	90.96	85.62	90.82
2706	NYSE	FN	Thu, Mar 25, 2021	84.83	86.07	83.66	85.38
2705	NYSE	FN	Wed, Mar 24, 2021	86.23	87.69	85.51	85.53
2704	NYSE	FN	Tue, Mar 23, 2021	86.93	87.76	84.69	85.30
2703	NYSE	FN	Mon, Mar 22, 2021	89.41	89.67	87.64	87.80
2702	NYSE	FN	Fri, Mar 19, 2021	91.17	91.48	89.37	89.46
2701	NYSE	FN	Thu, Mar 18, 2021	91.40	93.42	90.42	90.83
2700	NYSE	FN	Wed, Mar 17, 2021	93.23	93.23	91.55	92.50
2699	NYSE	FN	Tue, Mar 16, 2021	93.29	94.25	92.63	93.48
2698	NYSE	FN	Mon, Mar 15, 2021	92.43	93.33	91.58	93.12
2697	NYSE	FN	Fri, Mar 12, 2021	91.97	93.25	91.41	92.93
2696	NYSE	FN	Thu, Mar 11, 2021	89.81	92.23	89.39	92.05
2695	NYSE	FN	Wed, Mar 10, 2021	88.08	88.71	87.42	88.32
2694	NYSE	FN	Tue, Mar 9, 2021	87.45	87.99	86.60	86.85
2693	NYSE	FN	Mon, Mar 8, 2021	87.22	87.95	85.83	85.92
2692	NYSE	FN	Fri, Mar 5, 2021	86.26	87.22	84.72	86.95
2691	NYSE	FN	Thu, Mar 4, 2021	87.01	87.83	84.40	85.13
2690	NYSE	FN	Wed, Mar 3, 2021	89.08	89.40	87.01	87.39
2689	NYSE	FN	Tue, Mar 2, 2021	91.61	91.95	89.08	89.38
2688	NYSE	FN	Mon, Mar 1, 2021	90.10	91.68	89.22	91.66
2687	NYSE	FN	Fri, Feb 26, 2021	88.21	89.17	86.73	88.33
2686	NYSE	FN	Thu, Feb 25, 2021	89.31	90.04	87.66	87.89
2685	NYSE	FN	Wed, Feb 24, 2021	88.23	90.33	88.23	90.16
2684	NYSE	FN	Tue, Feb 23, 2021	87.64	88.69	86.50	88.12
2683	NYSE	FN	Mon, Feb 22, 2021	87.21	89.81	86.77	88.72
2682	NYSE	FN	Fri, Feb 19, 2021	86.94	88.70	86.53	88.14
2681	NYSE	FN	Thu, Feb 18, 2021	85.85	87.01	85.07	86.63
2680	NYSE	FN	Wed, Feb 17, 2021	86.54	88.21	86.01	86.16
2679	NYSE	FN	Tue, Feb 16, 2021	88.50	88.74	87.00	87.40
2678	NYSE	FN	Fri, Feb 12, 2021	88.13	89.00	87.39	87.80
2677	NYSE	FN	Thu, Feb 11, 2021	87.33	88.78	87.21	88.40
2676	NYSE	FN	Wed, Feb 10, 2021	88.44	89.35	86.66	87.08
2675	NYSE	FN	Tue, Feb 9, 2021	89.80	89.80	88.13	88.24
2674	NYSE	FN	Mon, Feb 8, 2021	89.26	90.61	88.90	89.89
2673	NYSE	FN	Fri, Feb 5, 2021	87.61	89.46	86.83	89.26
2672	NYSE	FN	Thu, Feb 4, 2021	84.00	87.61	83.39	87.47
2671	NYSE	FN	Wed, Feb 3, 2021	83.33	84.33	81.30	84.10
2670	NYSE	FN	Tue, Feb 2, 2021	87.95	90.00	82.46	83.77
2669	NYSE	FN	Mon, Feb 1, 2021	79.59	80.92	78.83	80.78
2668	NYSE	FN	Fri, Jan 29, 2021	79.98	80.78	78.44	78.94
2667	NYSE	FN	Thu, Jan 28, 2021	81.63	81.82	80.00	80.28
2666	NYSE	FN	Wed, Jan 27, 2021	81.60	82.75	79.59	80.72
2665	NYSE	FN	Tue, Jan 26, 2021	85.50	87.02	82.56	83.04
2664	NYSE	FN	Mon, Jan 25, 2021	85.77	87.24	84.79	85.53
2663	NYSE	FN	Fri, Jan 22, 2021	84.19	86.20	83.98	85.82
2662	NYSE	FN	Thu, Jan 21, 2021	85.39	86.55	84.11	85.09
2661	NYSE	FN	Wed, Jan 20, 2021	85.78	86.99	84.02	84.56
2660	NYSE	FN	Tue, Jan 19, 2021	84.29	86.57	84.29	85.33
2659	NYSE	FN	Fri, Jan 15, 2021	84.24	84.69	82.47	82.57
2658	NYSE	FN	Thu, Jan 14, 2021	83.25	87.28	82.92	85.53
2657	NYSE	FN	Wed, Jan 13, 2021	84.04	84.32	82.80	83.05
2656	NYSE	FN	Tue, Jan 12, 2021	85.70	87.06	83.55	84.05
2655	NYSE	FN	Mon, Jan 11, 2021	82.38	84.66	82.38	84.58
2654	NYSE	FN	Fri, Jan 8, 2021	83.79	84.07	82.57	83.65
2653	NYSE	FN	Thu, Jan 7, 2021	81.82	83.14	80.78	83.00
2652	NYSE	FN	Wed, Jan 6, 2021	81.19	82.30	80.66	81.82
2651	NYSE	FN	Tue, Jan 5, 2021	77.22	80.95	77.22	80.45
2650	NYSE	FN	Mon, Jan 4, 2021	78.12	78.45	75.72	77.52
2649	NYSE	FN	Thu, Dec 31, 2020	76.79	77.96	76.19	77.59
2648	NYSE	FN	Wed, Dec 30, 2020	75.65	77.13	75.65	76.49
2647	NYSE	FN	Tue, Dec 29, 2020	78.26	78.26	75.00	75.55
2646	NYSE	FN	Mon, Dec 28, 2020	76.88	78.32	76.66	77.86
2645	NYSE	FN	Thu, Dec 24, 2020	76.93	77.36	75.31	76.05
2644	NYSE	FN	Wed, Dec 23, 2020	76.29	77.05	76.05	76.76
2643	NYSE	FN	Tue, Dec 22, 2020	74.61	76.94	74.49	75.99
2642	NYSE	FN	Mon, Dec 21, 2020	75.15	75.55	72.98	74.43
2641	NYSE	FN	Fri, Dec 18, 2020	76.75	78.47	76.21	76.46
2640	NYSE	FN	Thu, Dec 17, 2020	73.37	76.56	73.04	76.44
2639	NYSE	FN	Wed, Dec 16, 2020	72.00	72.94	71.52	72.69
2638	NYSE	FN	Tue, Dec 15, 2020	70.57	71.99	69.60	71.77
2637	NYSE	FN	Mon, Dec 14, 2020	69.19	70.29	69.19	69.77
2636	NYSE	FN	Fri, Dec 11, 2020	68.81	68.98	67.74	68.39
2635	NYSE	FN	Thu, Dec 10, 2020	69.01	69.70	68.65	69.20
2634	NYSE	FN	Wed, Dec 9, 2020	71.81	71.95	69.03	69.32
2633	NYSE	FN	Tue, Dec 8, 2020	71.07	72.29	71.07	71.81
2632	NYSE	FN	Mon, Dec 7, 2020	69.80	71.56	69.59	71.49
2631	NYSE	FN	Fri, Dec 4, 2020	69.06	69.88	68.84	69.76
2630	NYSE	FN	Thu, Dec 3, 2020	69.50	69.82	68.45	68.57
2629	NYSE	FN	Wed, Dec 2, 2020	68.99	69.46	68.25	69.30
2628	NYSE	FN	Tue, Dec 1, 2020	68.99	69.33	68.26	68.97
2627	NYSE	FN	Mon, Nov 30, 2020	68.95	69.14	67.77	68.31
2626	NYSE	FN	Fri, Nov 27, 2020	68.81	69.34	68.18	69.00
2625	NYSE	FN	Wed, Nov 25, 2020	69.74	70.06	68.83	68.86
2624	NYSE	FN	Tue, Nov 24, 2020	71.00	71.00	69.94	69.99
2623	NYSE	FN	Mon, Nov 23, 2020	71.09	71.36	70.09	70.53
2622	NYSE	FN	Fri, Nov 20, 2020	69.43	70.77	69.43	70.33
2621	NYSE	FN	Thu, Nov 19, 2020	68.84	69.89	68.44	69.82
2620	NYSE	FN	Wed, Nov 18, 2020	70.86	71.24	69.08	69.15
2619	NYSE	FN	Tue, Nov 17, 2020	70.79	71.19	69.43	71.02
2618	NYSE	FN	Mon, Nov 16, 2020	70.00	71.30	69.33	71.25
2617	NYSE	FN	Fri, Nov 13, 2020	67.24	70.12	67.24	69.77
2616	NYSE	FN	Thu, Nov 12, 2020	68.40	68.40	66.19	66.56
2615	NYSE	FN	Wed, Nov 11, 2020	67.35	68.74	66.28	68.63
2614	NYSE	FN	Tue, Nov 10, 2020	67.83	68.54	66.08	67.02
2613	NYSE	FN	Mon, Nov 9, 2020	69.10	70.65	67.20	67.28
2612	NYSE	FN	Fri, Nov 6, 2020	66.49	67.21	65.56	66.48
2611	NYSE	FN	Thu, Nov 5, 2020	65.48	66.82	65.48	66.38
2610	NYSE	FN	Wed, Nov 4, 2020	63.09	65.14	62.42	64.82
2609	NYSE	FN	Tue, Nov 3, 2020	64.30	67.45	63.13	63.68
2608	NYSE	FN	Mon, Nov 2, 2020	60.35	61.27	59.78	61.18
2607	NYSE	FN	Fri, Oct 30, 2020	60.26	60.88	59.45	60.02
2606	NYSE	FN	Thu, Oct 29, 2020	60.12	61.42	59.84	60.83
2605	NYSE	FN	Wed, Oct 28, 2020	61.06	61.35	59.85	59.92
2604	NYSE	FN	Tue, Oct 27, 2020	62.69	63.52	62.11	62.16
2603	NYSE	FN	Mon, Oct 26, 2020	62.98	63.16	61.60	62.47
2602	NYSE	FN	Fri, Oct 23, 2020	64.09	64.09	63.30	63.73
2601	NYSE	FN	Thu, Oct 22, 2020	63.43	64.12	62.96	63.60
2600	NYSE	FN	Wed, Oct 21, 2020	63.86	64.54	63.06	63.09
2599	NYSE	FN	Tue, Oct 20, 2020	64.27	64.91	63.45	63.80
2598	NYSE	FN	Mon, Oct 19, 2020	64.66	65.27	63.57	63.75
2597	NYSE	FN	Fri, Oct 16, 2020	63.39	64.56	63.00	63.09
2596	NYSE	FN	Thu, Oct 15, 2020	62.53	63.45	62.15	63.43
2595	NYSE	FN	Wed, Oct 14, 2020	64.52	64.99	62.78	63.14
2594	NYSE	FN	Tue, Oct 13, 2020	65.01	65.01	63.46	64.34
2593	NYSE	FN	Mon, Oct 12, 2020	64.62	65.61	64.62	65.34
2592	NYSE	FN	Fri, Oct 9, 2020	65.02	65.89	64.23	64.67
2591	NYSE	FN	Thu, Oct 8, 2020	64.06	65.13	64.04	64.37
2590	NYSE	FN	Wed, Oct 7, 2020	64.12	64.12	62.79	63.60
2589	NYSE	FN	Tue, Oct 6, 2020	63.73	64.91	63.51	63.55
2588	NYSE	FN	Mon, Oct 5, 2020	63.24	64.23	62.73	63.55
2587	NYSE	FN	Fri, Oct 2, 2020	61.53	63.23	61.48	62.57
2586	NYSE	FN	Thu, Oct 1, 2020	63.53	63.60	62.47	62.97
2585	NYSE	FN	Wed, Sep 30, 2020	63.15	64.51	62.73	63.03
2584	NYSE	FN	Tue, Sep 29, 2020	63.30	64.17	63.02	63.33
2583	NYSE	FN	Mon, Sep 28, 2020	62.55	63.35	62.15	63.00
2582	NYSE	FN	Fri, Sep 25, 2020	61.99	62.02	60.98	61.61
2581	NYSE	FN	Thu, Sep 24, 2020	60.78	63.01	60.30	62.27
2580	NYSE	FN	Wed, Sep 23, 2020	61.84	62.80	60.89	60.94
2579	NYSE	FN	Tue, Sep 22, 2020	62.43	62.43	61.27	62.05
2578	NYSE	FN	Mon, Sep 21, 2020	60.97	62.21	60.72	62.19
2577	NYSE	FN	Fri, Sep 18, 2020	62.25	63.15	61.43	62.17
2576	NYSE	FN	Thu, Sep 17, 2020	61.14	61.80	60.44	61.68
2575	NYSE	FN	Wed, Sep 16, 2020	62.11	63.01	61.94	62.20
2574	NYSE	FN	Tue, Sep 15, 2020	61.00	61.99	60.51	61.44
2573	NYSE	FN	Mon, Sep 14, 2020	60.17	60.88	59.80	60.46
2572	NYSE	FN	Fri, Sep 11, 2020	59.81	60.09	58.85	59.44
2571	NYSE	FN	Thu, Sep 10, 2020	63.00	63.56	59.25	59.53
2570	NYSE	FN	Wed, Sep 9, 2020	63.52	63.52	62.16	62.59
2569	NYSE	FN	Tue, Sep 8, 2020	63.27	63.98	62.24	62.96
2568	NYSE	FN	Fri, Sep 4, 2020	64.10	65.55	62.09	63.99
2567	NYSE	FN	Thu, Sep 3, 2020	66.81	66.81	60.00	64.13
2566	NYSE	FN	Wed, Sep 2, 2020	68.19	68.90	67.63	68.72
2565	NYSE	FN	Tue, Sep 1, 2020	69.00	69.18	67.58	68.01
2564	NYSE	FN	Mon, Aug 31, 2020	70.34	70.67	69.32	69.78
2563	NYSE	FN	Fri, Aug 28, 2020	70.45	70.60	69.60	70.22
2562	NYSE	FN	Thu, Aug 27, 2020	71.08	71.11	69.42	70.05
2561	NYSE	FN	Wed, Aug 26, 2020	71.12	72.04	70.06	71.34
2560	NYSE	FN	Tue, Aug 25, 2020	69.46	71.48	69.19	71.34
2559	NYSE	FN	Mon, Aug 24, 2020	69.88	71.30	69.27	69.61
2558	NYSE	FN	Fri, Aug 21, 2020	70.02	70.06	68.19	69.12
2557	NYSE	FN	Thu, Aug 20, 2020	73.79	74.24	69.51	70.05
2556	NYSE	FN	Wed, Aug 19, 2020	72.50	74.77	72.44	74.37
2555	NYSE	FN	Tue, Aug 18, 2020	70.72	72.76	67.74	72.69
2554	NYSE	FN	Mon, Aug 17, 2020	73.39	74.98	72.83	74.44
2553	NYSE	FN	Fri, Aug 14, 2020	73.94	75.00	72.53	73.06
2552	NYSE	FN	Thu, Aug 13, 2020	74.84	75.04	74.00	74.35
2551	NYSE	FN	Wed, Aug 12, 2020	73.81	74.92	73.50	74.68
2550	NYSE	FN	Tue, Aug 11, 2020	72.94	74.47	72.46	73.09
2549	NYSE	FN	Mon, Aug 10, 2020	76.38	76.85	72.50	72.65
2548	NYSE	FN	Fri, Aug 7, 2020	75.75	76.46	75.51	76.40
2547	NYSE	FN	Thu, Aug 6, 2020	75.42	76.20	74.98	75.84
2546	NYSE	FN	Wed, Aug 5, 2020	74.29	76.85	73.86	75.63
2545	NYSE	FN	Tue, Aug 4, 2020	73.87	74.51	72.97	73.54
2544	NYSE	FN	Mon, Aug 3, 2020	72.63	74.15	72.63	73.64
2543	NYSE	FN	Fri, Jul 31, 2020	72.28	72.71	71.13	72.63
2542	NYSE	FN	Thu, Jul 30, 2020	70.35	72.37	70.35	72.13
2541	NYSE	FN	Wed, Jul 29, 2020	69.53	71.54	69.50	71.34
2540	NYSE	FN	Tue, Jul 28, 2020	69.29	69.55	68.89	69.35
2539	NYSE	FN	Mon, Jul 27, 2020	68.50	69.96	68.50	69.80
2538	NYSE	FN	Fri, Jul 24, 2020	69.19	69.19	67.95	68.50
2537	NYSE	FN	Thu, Jul 23, 2020	67.97	69.27	67.97	69.23
2536	NYSE	FN	Wed, Jul 22, 2020	66.90	68.19	66.90	67.89
2535	NYSE	FN	Tue, Jul 21, 2020	67.00	67.78	66.82	67.25
2534	NYSE	FN	Mon, Jul 20, 2020	64.34	66.69	64.01	66.55
2533	NYSE	FN	Fri, Jul 17, 2020	64.14	64.98	63.86	64.65
2532	NYSE	FN	Thu, Jul 16, 2020	64.70	65.04	63.21	63.72
2531	NYSE	FN	Wed, Jul 15, 2020	65.50	65.93	64.49	65.02
2530	NYSE	FN	Tue, Jul 14, 2020	62.29	64.21	62.11	64.16
2529	NYSE	FN	Mon, Jul 13, 2020	65.04	65.26	62.61	62.72
2528	NYSE	FN	Fri, Jul 10, 2020	64.95	65.25	63.76	64.33
2527	NYSE	FN	Thu, Jul 9, 2020	63.42	65.26	62.75	65.12
2526	NYSE	FN	Wed, Jul 8, 2020	64.14	64.79	62.64	63.26
2525	NYSE	FN	Tue, Jul 7, 2020	63.95	65.40	63.62	64.05
2524	NYSE	FN	Mon, Jul 6, 2020	63.99	65.17	63.78	64.32
2523	NYSE	FN	Thu, Jul 2, 2020	62.11	63.16	62.11	62.78
2522	NYSE	FN	Wed, Jul 1, 2020	62.55	62.62	60.97	61.26
2521	NYSE	FN	Tue, Jun 30, 2020	60.19	62.48	60.10	62.42
2520	NYSE	FN	Mon, Jun 29, 2020	59.83	60.96	59.28	60.20
2519	NYSE	FN	Fri, Jun 26, 2020	59.00	60.34	58.56	59.35
2518	NYSE	FN	Thu, Jun 25, 2020	58.44	59.24	57.56	59.20
2517	NYSE	FN	Wed, Jun 24, 2020	59.84	60.38	58.40	58.56
2516	NYSE	FN	Tue, Jun 23, 2020	61.25	61.38	60.20	60.38
2515	NYSE	FN	Mon, Jun 22, 2020	59.99	61.34	59.15	60.41
2514	NYSE	FN	Fri, Jun 19, 2020	62.03	62.62	59.96	60.19
2513	NYSE	FN	Thu, Jun 18, 2020	62.42	62.81	60.58	61.40
2512	NYSE	FN	Wed, Jun 17, 2020	64.26	64.71	61.92	63.00
2511	NYSE	FN	Tue, Jun 16, 2020	64.62	64.78	63.26	63.92
2510	NYSE	FN	Mon, Jun 15, 2020	59.37	62.03	59.08	61.66
2509	NYSE	FN	Fri, Jun 12, 2020	62.26	62.78	59.30	60.84
2508	NYSE	FN	Thu, Jun 11, 2020	64.50	64.50	60.33	60.33
2507	NYSE	FN	Wed, Jun 10, 2020	67.19	67.51	65.78	66.16
2506	NYSE	FN	Tue, Jun 9, 2020	66.83	68.16	66.80	67.01
2505	NYSE	FN	Mon, Jun 8, 2020	67.71	68.22	66.56	67.57
2504	NYSE	FN	Fri, Jun 5, 2020	66.90	67.49	65.76	66.29
2503	NYSE	FN	Thu, Jun 4, 2020	65.62	66.26	64.33	65.27
2502	NYSE	FN	Wed, Jun 3, 2020	66.71	66.96	65.88	66.44
2501	NYSE	FN	Tue, Jun 2, 2020	66.39	67.04	65.78	66.00
2500	NYSE	FN	Mon, Jun 1, 2020	64.15	66.15	63.87	65.85
2499	NYSE	FN	Fri, May 29, 2020	63.39	64.26	62.48	63.94
2498	NYSE	FN	Thu, May 28, 2020	65.00	65.53	63.63	63.65
2497	NYSE	FN	Wed, May 27, 2020	64.63	64.99	62.50	64.87
2496	NYSE	FN	Tue, May 26, 2020	64.03	64.48	62.85	63.78
2495	NYSE	FN	Fri, May 22, 2020	62.98	62.98	61.89	62.67
2494	NYSE	FN	Thu, May 21, 2020	63.14	63.98	62.13	62.55
2493	NYSE	FN	Wed, May 20, 2020	61.49	63.30	61.49	63.28
2492	NYSE	FN	Tue, May 19, 2020	58.02	61.33	58.02	60.39
2491	NYSE	FN	Mon, May 18, 2020	56.45	58.68	56.45	58.26
2490	NYSE	FN	Fri, May 15, 2020	55.56	56.40	54.58	54.95
2489	NYSE	FN	Thu, May 14, 2020	56.24	57.05	54.38	55.93
2488	NYSE	FN	Wed, May 13, 2020	59.18	59.86	56.61	57.12
2487	NYSE	FN	Tue, May 12, 2020	62.00	62.23	59.20	59.41
2486	NYSE	FN	Mon, May 11, 2020	60.61	62.62	59.95	61.55
2485	NYSE	FN	Fri, May 8, 2020	59.95	61.46	59.15	61.35
2484	NYSE	FN	Thu, May 7, 2020	60.34	60.34	57.75	58.87
2483	NYSE	FN	Wed, May 6, 2020	58.12	59.91	57.90	58.15
2482	NYSE	FN	Tue, May 5, 2020	64.61	64.61	57.90	58.02
2481	NYSE	FN	Mon, May 4, 2020	59.45	60.40	58.15	58.74
2480	NYSE	FN	Fri, May 1, 2020	60.82	62.36	59.13	59.64
2479	NYSE	FN	Thu, Apr 30, 2020	64.30	64.73	62.39	62.75
2478	NYSE	FN	Wed, Apr 29, 2020	66.35	66.35	64.20	64.91
2477	NYSE	FN	Tue, Apr 28, 2020	67.31	67.31	63.98	64.49
2476	NYSE	FN	Mon, Apr 27, 2020	65.50	66.37	64.82	65.77
2475	NYSE	FN	Fri, Apr 24, 2020	63.61	64.94	63.46	64.54
2474	NYSE	FN	Thu, Apr 23, 2020	62.40	64.77	62.40	64.06
2473	NYSE	FN	Wed, Apr 22, 2020	62.67	63.22	61.59	62.54
2472	NYSE	FN	Tue, Apr 21, 2020	60.11	61.54	59.65	61.28
2471	NYSE	FN	Mon, Apr 20, 2020	60.48	62.98	60.31	61.20
2470	NYSE	FN	Fri, Apr 17, 2020	63.61	63.98	60.98	61.51
2469	NYSE	FN	Thu, Apr 16, 2020	61.28	62.83	60.60	62.64
2468	NYSE	FN	Wed, Apr 15, 2020	60.83	62.40	59.43	61.28
2467	NYSE	FN	Tue, Apr 14, 2020	60.07	62.84	60.00	62.73
2466	NYSE	FN	Mon, Apr 13, 2020	59.29	59.94	58.18	58.47
2465	NYSE	FN	Thu, Apr 9, 2020	60.03	61.35	59.35	60.30
2464	NYSE	FN	Wed, Apr 8, 2020	59.82	59.98	57.32	58.88
2463	NYSE	FN	Tue, Apr 7, 2020	59.01	59.78	57.56	59.09
2462	NYSE	FN	Mon, Apr 6, 2020	54.97	57.84	54.57	57.65
2461	NYSE	FN	Fri, Apr 3, 2020	53.27	54.08	51.30	52.65
2460	NYSE	FN	Thu, Apr 2, 2020	53.17	55.93	52.83	53.90
2459	NYSE	FN	Wed, Apr 1, 2020	52.51	54.80	51.87	53.92
2458	NYSE	FN	Tue, Mar 31, 2020	52.52	54.56	51.95	54.56
2457	NYSE	FN	Mon, Mar 30, 2020	48.83	52.97	48.14	52.72
2456	NYSE	FN	Fri, Mar 27, 2020	51.65	51.98	47.79	48.34
2455	NYSE	FN	Thu, Mar 26, 2020	52.90	53.78	51.94	53.23
2454	NYSE	FN	Wed, Mar 25, 2020	53.94	55.21	51.47	52.42
2453	NYSE	FN	Tue, Mar 24, 2020	51.90	54.50	50.33	54.50
2452	NYSE	FN	Mon, Mar 23, 2020	47.91	51.57	46.40	49.63
2451	NYSE	FN	Fri, Mar 20, 2020	49.82	52.00	47.54	47.78
2450	NYSE	FN	Thu, Mar 19, 2020	47.15	50.45	45.25	49.38
2449	NYSE	FN	Wed, Mar 18, 2020	47.88	49.96	45.80	47.55
2448	NYSE	FN	Tue, Mar 17, 2020	50.91	52.14	47.85	50.42
2447	NYSE	FN	Mon, Mar 16, 2020	44.00	51.68	44.00	49.96
2446	NYSE	FN	Fri, Mar 13, 2020	50.89	52.85	47.44	52.85
2445	NYSE	FN	Thu, Mar 12, 2020	47.55	51.74	45.56	48.18
2444	NYSE	FN	Wed, Mar 11, 2020	53.70	54.06	50.38	51.08
2443	NYSE	FN	Tue, Mar 10, 2020	55.33	56.36	52.91	55.48
2442	NYSE	FN	Mon, Mar 9, 2020	55.15	57.34	53.34	53.76
2441	NYSE	FN	Fri, Mar 6, 2020	58.04	59.57	57.87	59.32
2440	NYSE	FN	Thu, Mar 5, 2020	58.05	60.59	57.59	60.51
2439	NYSE	FN	Wed, Mar 4, 2020	57.30	59.43	56.74	59.41
2438	NYSE	FN	Tue, Mar 3, 2020	57.48	60.51	56.15	56.31
2437	NYSE	FN	Mon, Mar 2, 2020	55.73	57.52	54.57	57.50
2436	NYSE	FN	Fri, Feb 28, 2020	52.20	55.84	52.00	55.12
2435	NYSE	FN	Thu, Feb 27, 2020	55.69	57.33	54.58	54.87
2434	NYSE	FN	Wed, Feb 26, 2020	56.58	58.13	56.58	57.22
2433	NYSE	FN	Tue, Feb 25, 2020	58.72	58.88	56.30	56.30
2432	NYSE	FN	Mon, Feb 24, 2020	59.29	59.30	57.24	58.05
2431	NYSE	FN	Fri, Feb 21, 2020	63.03	63.03	61.04	61.29
2430	NYSE	FN	Thu, Feb 20, 2020	63.16	63.56	62.36	63.24
2429	NYSE	FN	Wed, Feb 19, 2020	63.51	63.91	63.13	63.41
2428	NYSE	FN	Tue, Feb 18, 2020	64.51	64.57	62.91	62.95
2427	NYSE	FN	Fri, Feb 14, 2020	67.60	67.76	64.86	64.99
2426	NYSE	FN	Thu, Feb 13, 2020	67.33	68.27	66.73	67.70
2425	NYSE	FN	Wed, Feb 12, 2020	67.58	68.30	66.95	68.04
2424	NYSE	FN	Tue, Feb 11, 2020	66.25	68.11	65.59	67.00
2423	NYSE	FN	Mon, Feb 10, 2020	63.99	65.82	63.41	65.72
2422	NYSE	FN	Fri, Feb 7, 2020	65.55	65.55	63.66	64.48
2421	NYSE	FN	Thu, Feb 6, 2020	67.58	67.58	65.42	65.72
2420	NYSE	FN	Wed, Feb 5, 2020	68.96	69.35	66.65	67.14
2419	NYSE	FN	Tue, Feb 4, 2020	65.19	71.22	65.19	67.71
2418	NYSE	FN	Mon, Feb 3, 2020	63.31	64.32	63.07	63.71
2417	NYSE	FN	Fri, Jan 31, 2020	66.25	66.41	63.04	63.04
2416	NYSE	FN	Thu, Jan 30, 2020	66.08	67.00	65.46	66.52
2415	NYSE	FN	Wed, Jan 29, 2020	67.89	68.01	66.70	66.81
2414	NYSE	FN	Tue, Jan 28, 2020	65.93	67.69	65.49	67.52
2413	NYSE	FN	Mon, Jan 27, 2020	65.24	66.04	64.72	65.55
2412	NYSE	FN	Fri, Jan 24, 2020	68.25	68.25	66.94	67.07
2411	NYSE	FN	Thu, Jan 23, 2020	67.24	68.34	66.74	67.95
2410	NYSE	FN	Wed, Jan 22, 2020	66.69	68.29	66.06	67.68
2409	NYSE	FN	Tue, Jan 21, 2020	66.32	66.47	65.73	66.15
2408	NYSE	FN	Fri, Jan 17, 2020	65.15	66.82	64.78	66.66
2407	NYSE	FN	Thu, Jan 16, 2020	66.89	67.01	64.07	64.51
2406	NYSE	FN	Wed, Jan 15, 2020	65.52	66.48	65.52	66.35
2405	NYSE	FN	Tue, Jan 14, 2020	65.99	67.17	65.37	66.03
2404	NYSE	FN	Mon, Jan 13, 2020	64.84	66.24	64.84	66.22
2403	NYSE	FN	Fri, Jan 10, 2020	65.65	65.73	64.60	64.84
2402	NYSE	FN	Thu, Jan 9, 2020	67.00	67.00	65.31	65.78
2401	NYSE	FN	Wed, Jan 8, 2020	65.62	66.72	65.44	66.07
2400	NYSE	FN	Tue, Jan 7, 2020	64.54	66.11	64.42	65.70
2399	NYSE	FN	Mon, Jan 6, 2020	64.95	65.25	64.17	64.78
2398	NYSE	FN	Fri, Jan 3, 2020	64.97	66.28	64.97	65.95
2397	NYSE	FN	Thu, Jan 2, 2020	65.94	66.21	64.32	66.16
2396	NYSE	FN	Tue, Dec 31, 2019	64.68	65.76	64.68	64.84
2395	NYSE	FN	Mon, Dec 30, 2019	64.53	65.29	63.30	64.95
2394	NYSE	FN	Fri, Dec 27, 2019	65.55	65.56	64.53	64.57
2393	NYSE	FN	Thu, Dec 26, 2019	64.98	65.68	64.95	65.40
2392	NYSE	FN	Tue, Dec 24, 2019	64.56	64.84	64.02	64.79
2391	NYSE	FN	Mon, Dec 23, 2019	64.49	65.03	64.02	64.41
2390	NYSE	FN	Fri, Dec 20, 2019	65.12	65.89	64.25	64.43
2389	NYSE	FN	Thu, Dec 19, 2019	64.34	65.56	64.17	64.98
2388	NYSE	FN	Wed, Dec 18, 2019	64.46	64.95	63.37	64.35
2387	NYSE	FN	Tue, Dec 17, 2019	64.01	64.87	63.64	64.64
2386	NYSE	FN	Mon, Dec 16, 2019	62.85	64.24	62.82	63.77
2385	NYSE	FN	Fri, Dec 13, 2019	62.84	63.43	62.05	62.62
2384	NYSE	FN	Thu, Dec 12, 2019	60.80	63.22	60.73	63.01
2383	NYSE	FN	Wed, Dec 11, 2019	58.93	60.91	58.77	60.73
2382	NYSE	FN	Tue, Dec 10, 2019	59.25	59.35	58.39	58.60
2381	NYSE	FN	Mon, Dec 9, 2019	60.12	60.39	59.49	59.50
2380	NYSE	FN	Fri, Dec 6, 2019	60.75	61.27	60.32	60.38
2379	NYSE	FN	Thu, Dec 5, 2019	60.08	60.52	59.65	59.74
2378	NYSE	FN	Wed, Dec 4, 2019	59.37	60.22	59.26	59.50
2377	NYSE	FN	Tue, Dec 3, 2019	58.22	58.81	57.27	58.69
2376	NYSE	FN	Mon, Dec 2, 2019	60.57	60.80	59.03	59.12
2375	NYSE	FN	Fri, Nov 29, 2019	60.85	61.31	60.37	60.49
2374	NYSE	FN	Wed, Nov 27, 2019	60.78	61.28	60.44	61.19
2373	NYSE	FN	Tue, Nov 26, 2019	60.60	60.86	59.93	60.50
2372	NYSE	FN	Mon, Nov 25, 2019	59.90	60.91	59.87	60.56
2371	NYSE	FN	Fri, Nov 22, 2019	60.48	60.48	59.38	59.60
2370	NYSE	FN	Thu, Nov 21, 2019	61.03	61.03	59.77	59.99
2369	NYSE	FN	Wed, Nov 20, 2019	60.95	61.75	60.05	60.81
2368	NYSE	FN	Tue, Nov 19, 2019	61.00	61.70	60.13	61.43
2367	NYSE	FN	Mon, Nov 18, 2019	60.43	61.22	59.96	61.04
2366	NYSE	FN	Fri, Nov 15, 2019	60.35	61.34	60.12	60.86
2365	NYSE	FN	Thu, Nov 14, 2019	59.73	60.63	59.38	59.89
2364	NYSE	FN	Wed, Nov 13, 2019	58.74	59.82	58.60	59.75
2363	NYSE	FN	Tue, Nov 12, 2019	58.92	59.63	58.66	59.25
2362	NYSE	FN	Mon, Nov 11, 2019	58.50	58.92	58.13	58.77
2361	NYSE	FN	Fri, Nov 8, 2019	56.84	58.89	56.84	58.79
2360	NYSE	FN	Thu, Nov 7, 2019	57.00	57.49	56.84	57.24
2359	NYSE	FN	Wed, Nov 6, 2019	57.67	58.08	56.96	57.21
2358	NYSE	FN	Tue, Nov 5, 2019	60.91	60.91	55.53	57.56
2357	NYSE	FN	Mon, Nov 4, 2019	58.93	61.00	58.45	60.60
2356	NYSE	FN	Fri, Nov 1, 2019	56.50	58.47	56.12	58.45
2355	NYSE	FN	Thu, Oct 31, 2019	54.67	56.28	54.26	56.23
2354	NYSE	FN	Wed, Oct 30, 2019	53.73	54.68	53.04	54.32
2353	NYSE	FN	Tue, Oct 29, 2019	54.07	54.14	52.05	53.27
2352	NYSE	FN	Mon, Oct 28, 2019	54.17	56.09	53.96	54.39
2351	NYSE	FN	Fri, Oct 25, 2019	53.54	54.45	53.11	53.80
2350	NYSE	FN	Thu, Oct 24, 2019	53.78	53.78	52.05	53.37
2349	NYSE	FN	Wed, Oct 23, 2019	54.30	54.40	52.96	53.08
2348	NYSE	FN	Tue, Oct 22, 2019	53.98	55.00	53.62	54.46
2347	NYSE	FN	Mon, Oct 21, 2019	53.40	55.06	53.40	53.97
2346	NYSE	FN	Fri, Oct 18, 2019	52.07	52.99	52.05	52.78
2345	NYSE	FN	Thu, Oct 17, 2019	51.50	52.47	51.46	52.21
2344	NYSE	FN	Wed, Oct 16, 2019	51.43	52.29	51.20	51.26
2343	NYSE	FN	Tue, Oct 15, 2019	50.53	51.78	50.53	51.48
2342	NYSE	FN	Mon, Oct 14, 2019	49.75	50.73	49.75	50.40
2341	NYSE	FN	Fri, Oct 11, 2019	49.68	50.98	49.68	50.00
2340	NYSE	FN	Thu, Oct 10, 2019	48.54	49.30	48.47	48.69
2339	NYSE	FN	Wed, Oct 9, 2019	49.17	49.36	48.39	48.40
2338	NYSE	FN	Tue, Oct 8, 2019	49.98	50.22	48.65	48.78
2337	NYSE	FN	Mon, Oct 7, 2019	50.69	51.47	50.58	50.74
2336	NYSE	FN	Fri, Oct 4, 2019	50.89	51.48	50.47	51.03
2335	NYSE	FN	Thu, Oct 3, 2019	50.69	51.11	50.05	50.54
2334	NYSE	FN	Wed, Oct 2, 2019	51.00	51.67	50.47	50.65
2333	NYSE	FN	Tue, Oct 1, 2019	52.76	53.24	51.01	51.66
2332	NYSE	FN	Mon, Sep 30, 2019	52.98	53.18	51.95	52.30
2331	NYSE	FN	Fri, Sep 27, 2019	52.91	53.69	51.05	51.62
2330	NYSE	FN	Thu, Sep 26, 2019	53.41	53.68	52.76	53.15
2329	NYSE	FN	Wed, Sep 25, 2019	52.21	53.66	52.19	53.50
2328	NYSE	FN	Tue, Sep 24, 2019	52.89	53.37	51.98	52.18
2327	NYSE	FN	Mon, Sep 23, 2019	52.77	52.94	51.91	52.52
2326	NYSE	FN	Fri, Sep 20, 2019	53.00	53.71	52.56	52.88
2325	NYSE	FN	Thu, Sep 19, 2019	54.25	54.61	53.11	53.11
2324	NYSE	FN	Wed, Sep 18, 2019	55.76	56.30	53.81	54.48
2323	NYSE	FN	Tue, Sep 17, 2019	54.77	56.28	54.28	55.76
2322	NYSE	FN	Mon, Sep 16, 2019	55.51	56.61	55.21	55.22
2321	NYSE	FN	Fri, Sep 13, 2019	55.76	56.43	54.81	55.98
2320	NYSE	FN	Thu, Sep 12, 2019	55.00	55.82	54.82	55.51
2319	NYSE	FN	Wed, Sep 11, 2019	55.00	55.72	54.25	55.38
2318	NYSE	FN	Tue, Sep 10, 2019	54.42	55.04	53.53	55.03
2317	NYSE	FN	Mon, Sep 9, 2019	53.57	54.75	52.66	54.58
2316	NYSE	FN	Fri, Sep 6, 2019	53.80	54.08	53.03	53.83
2315	NYSE	FN	Thu, Sep 5, 2019	51.34	54.00	51.34	53.78
2314	NYSE	FN	Wed, Sep 4, 2019	50.70	51.65	50.70	51.32
2313	NYSE	FN	Tue, Sep 3, 2019	49.97	50.37	49.02	50.18
2312	NYSE	FN	Fri, Aug 30, 2019	51.11	51.11	49.74	50.49
2311	NYSE	FN	Thu, Aug 29, 2019	49.51	50.79	49.50	50.71
2310	NYSE	FN	Wed, Aug 28, 2019	48.20	49.08	47.75	48.52
2309	NYSE	FN	Tue, Aug 27, 2019	49.06	49.45	47.94	48.41
2308	NYSE	FN	Mon, Aug 26, 2019	48.56	49.26	47.74	48.81
2307	NYSE	FN	Fri, Aug 23, 2019	48.10	49.23	47.29	47.59
2306	NYSE	FN	Thu, Aug 22, 2019	48.31	48.63	47.65	48.39
2305	NYSE	FN	Wed, Aug 21, 2019	47.46	48.25	46.51	48.00
2304	NYSE	FN	Tue, Aug 20, 2019	47.37	50.50	45.50	46.46
2303	NYSE	FN	Mon, Aug 19, 2019	56.09	57.01	55.89	56.46
2302	NYSE	FN	Fri, Aug 16, 2019	53.20	55.85	52.86	55.57
2301	NYSE	FN	Thu, Aug 15, 2019	52.82	52.98	51.51	52.85
2300	NYSE	FN	Wed, Aug 14, 2019	53.59	53.94	52.03	52.66
2299	NYSE	FN	Tue, Aug 13, 2019	53.41	55.40	53.18	55.06
2298	NYSE	FN	Mon, Aug 12, 2019	53.38	54.12	53.02	53.51
2297	NYSE	FN	Fri, Aug 9, 2019	54.05	54.08	52.57	53.88
2296	NYSE	FN	Thu, Aug 8, 2019	51.74	53.93	51.74	53.77
2295	NYSE	FN	Wed, Aug 7, 2019	49.67	51.27	49.55	50.77
2294	NYSE	FN	Tue, Aug 6, 2019	49.96	50.96	49.64	50.56
2293	NYSE	FN	Mon, Aug 5, 2019	49.63	50.07	48.91	49.52
2292	NYSE	FN	Fri, Aug 2, 2019	52.15	52.37	50.41	50.99
2291	NYSE	FN	Thu, Aug 1, 2019	53.94	55.11	52.18	52.74
2290	NYSE	FN	Wed, Jul 31, 2019	54.35	54.73	53.25	53.68
2289	NYSE	FN	Tue, Jul 30, 2019	54.35	55.03	54.04	54.30
2288	NYSE	FN	Mon, Jul 29, 2019	54.47	54.97	53.89	54.94
2287	NYSE	FN	Fri, Jul 26, 2019	54.46	54.99	54.01	54.57
2286	NYSE	FN	Thu, Jul 25, 2019	54.72	54.98	53.98	54.29
2285	NYSE	FN	Wed, Jul 24, 2019	53.57	55.11	53.50	54.86
2284	NYSE	FN	Tue, Jul 23, 2019	53.08	54.04	52.64	53.96
2283	NYSE	FN	Mon, Jul 22, 2019	52.53	53.59	52.40	52.59
2282	NYSE	FN	Fri, Jul 19, 2019	52.32	52.83	52.17	52.37
2281	NYSE	FN	Thu, Jul 18, 2019	52.36	52.52	51.63	52.28
2280	NYSE	FN	Wed, Jul 17, 2019	52.24	53.44	51.85	52.49
2279	NYSE	FN	Tue, Jul 16, 2019	52.00	52.43	51.57	52.22
2278	NYSE	FN	Mon, Jul 15, 2019	52.25	52.28	51.59	52.04
2277	NYSE	FN	Fri, Jul 12, 2019	51.55	52.41	51.51	52.06
2276	NYSE	FN	Thu, Jul 11, 2019	51.42	51.50	50.80	51.16
2275	NYSE	FN	Wed, Jul 10, 2019	51.10	51.59	51.04	51.29
2274	NYSE	FN	Tue, Jul 9, 2019	50.43	50.84	49.82	50.81
2273	NYSE	FN	Mon, Jul 8, 2019	50.67	51.31	50.08	50.22
2272	NYSE	FN	Fri, Jul 5, 2019	50.59	51.20	49.87	51.10
2271	NYSE	FN	Wed, Jul 3, 2019	50.93	51.21	50.44	51.19
2270	NYSE	FN	Tue, Jul 2, 2019	51.74	52.01	50.16	50.76
2269	NYSE	FN	Mon, Jul 1, 2019	51.80	52.86	51.35	51.95
2268	NYSE	FN	Fri, Jun 28, 2019	49.95	50.55	49.31	49.67
2267	NYSE	FN	Thu, Jun 27, 2019	49.26	49.94	48.61	49.91
2266	NYSE	FN	Wed, Jun 26, 2019	48.16	49.49	47.93	48.71
2265	NYSE	FN	Tue, Jun 25, 2019	48.66	49.08	47.42	47.53
2264	NYSE	FN	Mon, Jun 24, 2019	49.66	50.09	48.44	48.47
2263	NYSE	FN	Fri, Jun 21, 2019	49.90	50.40	48.59	49.65
2262	NYSE	FN	Thu, Jun 20, 2019	49.98	50.59	49.37	50.41
2261	NYSE	FN	Wed, Jun 19, 2019	49.89	49.91	49.03	49.25
2260	NYSE	FN	Tue, Jun 18, 2019	49.22	50.51	48.90	49.87
2259	NYSE	FN	Mon, Jun 17, 2019	47.73	49.30	47.29	48.69
2258	NYSE	FN	Fri, Jun 14, 2019	47.43	48.44	46.44	47.64
2257	NYSE	FN	Thu, Jun 13, 2019	46.47	48.35	46.39	48.22
2256	NYSE	FN	Wed, Jun 12, 2019	46.75	47.19	46.00	46.30
2255	NYSE	FN	Tue, Jun 11, 2019	47.20	48.70	45.94	46.99
2254	NYSE	FN	Mon, Jun 10, 2019	46.79	47.40	46.53	46.70
2253	NYSE	FN	Fri, Jun 7, 2019	45.90	47.23	45.84	46.42
2252	NYSE	FN	Thu, Jun 6, 2019	44.73	46.49	44.48	46.21
2251	NYSE	FN	Wed, Jun 5, 2019	45.40	45.40	43.90	44.73
2250	NYSE	FN	Tue, Jun 4, 2019	43.45	45.33	43.29	45.12
2249	NYSE	FN	Mon, Jun 3, 2019	42.89	43.63	42.42	42.60
2248	NYSE	FN	Fri, May 31, 2019	42.99	43.11	42.33	42.64
2247	NYSE	FN	Thu, May 30, 2019	43.60	43.88	43.18	43.75
2246	NYSE	FN	Wed, May 29, 2019	43.03	43.81	42.91	43.31
2245	NYSE	FN	Tue, May 28, 2019	44.26	44.68	42.80	43.46
2244	NYSE	FN	Fri, May 24, 2019	45.20	45.96	44.65	44.71
2243	NYSE	FN	Thu, May 23, 2019	45.19	45.52	44.04	44.75
2242	NYSE	FN	Wed, May 22, 2019	46.20	46.73	45.71	46.04
2241	NYSE	FN	Tue, May 21, 2019	46.10	47.45	45.63	46.54
2240	NYSE	FN	Mon, May 20, 2019	46.90	47.12	45.54	45.57
2239	NYSE	FN	Fri, May 17, 2019	53.17	53.17	47.13	47.82
2238	NYSE	FN	Thu, May 16, 2019	57.18	57.18	53.87	54.10
2237	NYSE	FN	Wed, May 15, 2019	56.80	58.13	56.65	57.59
2236	NYSE	FN	Tue, May 14, 2019	57.01	58.06	56.29	57.34
2235	NYSE	FN	Mon, May 13, 2019	57.10	57.48	56.38	56.80
2234	NYSE	FN	Fri, May 10, 2019	58.03	59.00	56.69	58.77
2233	NYSE	FN	Thu, May 9, 2019	58.06	58.73	57.10	58.64
2232	NYSE	FN	Wed, May 8, 2019	59.63	59.81	58.33	58.96
2231	NYSE	FN	Tue, May 7, 2019	62.09	62.30	55.88	59.72
2230	NYSE	FN	Mon, May 6, 2019	60.20	60.84	58.08	60.09
2229	NYSE	FN	Fri, May 3, 2019	60.81	62.31	60.80	62.01
2228	NYSE	FN	Thu, May 2, 2019	59.63	60.51	59.55	60.43
2227	NYSE	FN	Wed, May 1, 2019	60.68	61.23	59.60	59.82
2226	NYSE	FN	Tue, Apr 30, 2019	60.22	61.17	59.97	60.52
2225	NYSE	FN	Mon, Apr 29, 2019	59.95	60.21	59.29	59.95
2224	NYSE	FN	Fri, Apr 26, 2019	59.90	60.40	59.10	59.98
2223	NYSE	FN	Thu, Apr 25, 2019	60.43	60.43	58.62	59.90
2222	NYSE	FN	Wed, Apr 24, 2019	61.23	61.58	60.53	60.58
2221	NYSE	FN	Tue, Apr 23, 2019	60.33	61.33	60.01	61.23
2220	NYSE	FN	Mon, Apr 22, 2019	59.90	60.62	59.63	60.28
2219	NYSE	FN	Thu, Apr 18, 2019	59.90	60.25	59.42	60.03
2218	NYSE	FN	Wed, Apr 17, 2019	60.78	61.18	59.70	60.15
2217	NYSE	FN	Tue, Apr 16, 2019	59.18	60.61	58.78	60.49
2216	NYSE	FN	Mon, Apr 15, 2019	58.72	59.25	58.45	58.69
2215	NYSE	FN	Fri, Apr 12, 2019	57.97	59.11	57.37	58.98
2214	NYSE	FN	Thu, Apr 11, 2019	57.79	57.79	57.02	57.72
2213	NYSE	FN	Wed, Apr 10, 2019	55.62	57.61	55.03	57.61
2212	NYSE	FN	Tue, Apr 9, 2019	55.54	56.26	55.40	55.65
2211	NYSE	FN	Mon, Apr 8, 2019	54.77	55.90	54.41	55.84
2210	NYSE	FN	Fri, Apr 5, 2019	55.61	56.03	54.80	55.20
2209	NYSE	FN	Thu, Apr 4, 2019	54.47	55.51	54.26	55.34
2208	NYSE	FN	Wed, Apr 3, 2019	55.47	56.21	54.40	54.65
2207	NYSE	FN	Tue, Apr 2, 2019	54.05	55.29	53.22	54.98
2206	NYSE	FN	Mon, Apr 1, 2019	52.86	53.97	52.30	53.84
2205	NYSE	FN	Fri, Mar 29, 2019	52.86	53.20	51.81	52.36
2204	NYSE	FN	Thu, Mar 28, 2019	52.39	53.62	51.76	52.30
2203	NYSE	FN	Wed, Mar 27, 2019	52.00	52.19	50.58	51.74
2202	NYSE	FN	Tue, Mar 26, 2019	52.30	52.85	51.37	52.01
2201	NYSE	FN	Mon, Mar 25, 2019	51.37	52.23	50.84	51.81
2200	NYSE	FN	Fri, Mar 22, 2019	53.94	54.05	51.37	51.37
2199	NYSE	FN	Thu, Mar 21, 2019	52.71	54.70	52.71	54.43
2198	NYSE	FN	Wed, Mar 20, 2019	53.37	53.95	52.33	53.02
2197	NYSE	FN	Tue, Mar 19, 2019	53.73	54.38	52.91	53.49
2196	NYSE	FN	Mon, Mar 18, 2019	54.29	55.18	53.30	53.56
2195	NYSE	FN	Fri, Mar 15, 2019	55.25	55.71	54.17	54.31
2194	NYSE	FN	Thu, Mar 14, 2019	56.25	56.70	55.12	55.12
2193	NYSE	FN	Wed, Mar 13, 2019	55.78	56.94	55.70	56.17
2192	NYSE	FN	Tue, Mar 12, 2019	55.90	56.00	54.50	55.46
2191	NYSE	FN	Mon, Mar 11, 2019	54.26	56.24	54.26	55.93
2190	NYSE	FN	Fri, Mar 8, 2019	53.12	54.37	52.23	54.26
2189	NYSE	FN	Thu, Mar 7, 2019	54.62	54.75	53.12	53.53
2188	NYSE	FN	Wed, Mar 6, 2019	56.35	56.82	54.54	54.55
2187	NYSE	FN	Tue, Mar 5, 2019	58.10	58.55	56.02	56.10
2186	NYSE	FN	Mon, Mar 4, 2019	57.80	58.91	57.30	57.93
2185	NYSE	FN	Fri, Mar 1, 2019	58.80	58.89	56.30	57.96
2184	NYSE	FN	Thu, Feb 28, 2019	57.69	58.64	56.78	58.50
2183	NYSE	FN	Wed, Feb 27, 2019	59.12	59.94	57.40	58.04
2182	NYSE	FN	Tue, Feb 26, 2019	58.41	59.74	58.35	59.34
2181	NYSE	FN	Mon, Feb 25, 2019	57.76	59.39	57.73	58.69
2180	NYSE	FN	Fri, Feb 22, 2019	56.22	57.48	56.22	57.39
2179	NYSE	FN	Thu, Feb 21, 2019	56.70	56.76	55.79	56.18
2178	NYSE	FN	Wed, Feb 20, 2019	55.43	57.20	55.40	56.70
2177	NYSE	FN	Tue, Feb 19, 2019	55.43	55.79	54.91	55.50
2176	NYSE	FN	Fri, Feb 15, 2019	55.13	55.64	54.37	55.24
2175	NYSE	FN	Thu, Feb 14, 2019	53.41	55.03	53.41	54.59
2174	NYSE	FN	Wed, Feb 13, 2019	53.44	54.98	53.44	53.56
2173	NYSE	FN	Tue, Feb 12, 2019	53.49	53.95	52.29	53.29
2172	NYSE	FN	Mon, Feb 11, 2019	51.59	53.17	51.50	53.10
2171	NYSE	FN	Fri, Feb 8, 2019	51.44	51.94	50.55	51.35
2170	NYSE	FN	Thu, Feb 7, 2019	53.10	53.40	51.36	51.91
2169	NYSE	FN	Wed, Feb 6, 2019	52.11	54.54	52.09	53.64
2168	NYSE	FN	Tue, Feb 5, 2019	57.13	57.13	52.07	52.08
2167	NYSE	FN	Mon, Feb 4, 2019	57.00	57.32	55.26	57.00
2166	NYSE	FN	Fri, Feb 1, 2019	56.87	57.48	56.36	56.98
2165	NYSE	FN	Thu, Jan 31, 2019	55.27	56.91	55.27	56.84
2164	NYSE	FN	Wed, Jan 30, 2019	55.84	56.04	54.06	55.21
2163	NYSE	FN	Tue, Jan 29, 2019	57.50	57.50	55.35	55.39
2162	NYSE	FN	Mon, Jan 28, 2019	56.74	57.95	56.13	56.41
2161	NYSE	FN	Fri, Jan 25, 2019	56.39	58.24	55.89	57.76
2160	NYSE	FN	Thu, Jan 24, 2019	52.80	56.61	52.80	55.83
2159	NYSE	FN	Wed, Jan 23, 2019	54.15	54.69	51.50	52.04
2158	NYSE	FN	Tue, Jan 22, 2019	54.29	54.42	53.30	53.99
2157	NYSE	FN	Fri, Jan 18, 2019	54.43	54.87	53.90	54.33
2156	NYSE	FN	Thu, Jan 17, 2019	54.28	54.72	53.54	54.13
2155	NYSE	FN	Wed, Jan 16, 2019	54.98	56.11	54.49	54.62
2154	NYSE	FN	Tue, Jan 15, 2019	54.31	54.98	53.57	54.62
2153	NYSE	FN	Mon, Jan 14, 2019	56.56	56.95	53.67	54.18
2152	NYSE	FN	Fri, Jan 11, 2019	55.78	57.01	55.30	57.00
2151	NYSE	FN	Thu, Jan 10, 2019	54.10	56.93	53.33	55.93
2150	NYSE	FN	Wed, Jan 9, 2019	52.19	54.34	52.06	54.26
2149	NYSE	FN	Tue, Jan 8, 2019	51.13	51.75	50.70	51.62
2148	NYSE	FN	Mon, Jan 7, 2019	49.38	51.22	49.31	50.81
2147	NYSE	FN	Fri, Jan 4, 2019	48.24	49.88	48.18	49.47
2146	NYSE	FN	Thu, Jan 3, 2019	49.97	50.00	46.50	47.54
2145	NYSE	FN	Wed, Jan 2, 2019	50.76	51.92	50.34	50.92
2144	NYSE	FN	Mon, Dec 31, 2018	50.79	51.42	50.26	51.31
2143	NYSE	FN	Fri, Dec 28, 2018	49.88	51.56	49.42	50.74
2142	NYSE	FN	Thu, Dec 27, 2018	48.62	49.71	47.98	49.68
2141	NYSE	FN	Wed, Dec 26, 2018	47.05	49.61	46.72	49.59
2140	NYSE	FN	Mon, Dec 24, 2018	48.40	48.65	46.77	46.91
2139	NYSE	FN	Fri, Dec 21, 2018	50.16	50.48	47.55	48.66
2138	NYSE	FN	Thu, Dec 20, 2018	50.01	51.29	49.94	50.48
2137	NYSE	FN	Wed, Dec 19, 2018	51.12	52.02	49.96	50.22
2136	NYSE	FN	Tue, Dec 18, 2018	49.50	51.30	49.09	51.10
2135	NYSE	FN	Mon, Dec 17, 2018	48.87	50.08	48.27	48.92
2134	NYSE	FN	Fri, Dec 14, 2018	48.01	49.75	48.01	49.13
2133	NYSE	FN	Thu, Dec 13, 2018	49.50	50.23	48.13	48.69
2132	NYSE	FN	Wed, Dec 12, 2018	48.40	49.56	48.01	49.18
2131	NYSE	FN	Tue, Dec 11, 2018	47.82	48.91	47.71	47.74
2130	NYSE	FN	Mon, Dec 10, 2018	47.97	48.23	46.81	46.89
2129	NYSE	FN	Fri, Dec 7, 2018	48.84	49.36	47.78	47.97
2128	NYSE	FN	Thu, Dec 6, 2018	50.07	50.25	47.36	48.69
2127	NYSE	FN	Tue, Dec 4, 2018	53.33	53.56	51.99	52.16
2126	NYSE	FN	Mon, Dec 3, 2018	53.39	54.05	52.05	53.30
2125	NYSE	FN	Fri, Nov 30, 2018	52.76	52.85	51.34	52.73
2124	NYSE	FN	Thu, Nov 29, 2018	52.35	53.70	52.02	52.77
2123	NYSE	FN	Wed, Nov 28, 2018	51.22	52.86	50.59	52.49
2122	NYSE	FN	Tue, Nov 27, 2018	50.29	51.28	49.41	50.77
2121	NYSE	FN	Mon, Nov 26, 2018	51.98	51.98	50.74	50.82
2120	NYSE	FN	Fri, Nov 23, 2018	50.35	51.75	50.31	51.30
2119	NYSE	FN	Wed, Nov 21, 2018	50.98	50.98	49.72	50.51
2118	NYSE	FN	Tue, Nov 20, 2018	50.47	52.41	49.39	50.52
2117	NYSE	FN	Mon, Nov 19, 2018	51.81	52.26	51.12	51.30
2116	NYSE	FN	Fri, Nov 16, 2018	51.24	52.49	50.94	52.18
2115	NYSE	FN	Thu, Nov 15, 2018	49.58	51.98	49.55	51.63
2114	NYSE	FN	Wed, Nov 14, 2018	50.13	50.75	49.60	49.73
2113	NYSE	FN	Tue, Nov 13, 2018	48.75	50.56	48.75	49.65
2112	NYSE	FN	Mon, Nov 12, 2018	50.04	50.04	47.31	48.40
2111	NYSE	FN	Fri, Nov 9, 2018	51.67	51.91	50.29	51.16
2110	NYSE	FN	Thu, Nov 8, 2018	52.45	52.73	51.50	52.01
2109	NYSE	FN	Wed, Nov 7, 2018	50.62	52.90	49.15	52.76
2108	NYSE	FN	Tue, Nov 6, 2018	49.72	54.70	48.86	50.00
2107	NYSE	FN	Mon, Nov 5, 2018	46.45	46.64	44.65	45.20
2106	NYSE	FN	Fri, Nov 2, 2018	45.84	46.60	44.86	46.55
2105	NYSE	FN	Thu, Nov 1, 2018	43.83	46.28	43.74	45.83
2104	NYSE	FN	Wed, Oct 31, 2018	43.24	44.01	43.06	43.32
2103	NYSE	FN	Tue, Oct 30, 2018	41.44	43.30	41.32	43.28
2102	NYSE	FN	Mon, Oct 29, 2018	42.55	42.92	40.94	41.33
2101	NYSE	FN	Fri, Oct 26, 2018	41.89	43.20	41.09	41.97
2100	NYSE	FN	Thu, Oct 25, 2018	42.14	43.23	42.00	42.92
2099	NYSE	FN	Wed, Oct 24, 2018	43.96	44.30	41.55	41.88
2098	NYSE	FN	Tue, Oct 23, 2018	44.08	44.55	42.83	44.09
2097	NYSE	FN	Mon, Oct 22, 2018	45.27	45.70	44.31	44.72
2096	NYSE	FN	Fri, Oct 19, 2018	45.90	46.53	44.92	44.99
2095	NYSE	FN	Thu, Oct 18, 2018	46.13	46.46	45.60	45.80
2094	NYSE	FN	Wed, Oct 17, 2018	45.82	46.39	45.20	46.30
2093	NYSE	FN	Tue, Oct 16, 2018	44.53	46.05	44.34	45.83
2092	NYSE	FN	Mon, Oct 15, 2018	44.15	44.82	43.93	44.20
2091	NYSE	FN	Fri, Oct 12, 2018	44.11	44.45	43.71	44.31
2090	NYSE	FN	Thu, Oct 11, 2018	43.08	43.81	42.76	43.11
2089	NYSE	FN	Wed, Oct 10, 2018	43.82	44.46	43.25	43.31
2088	NYSE	FN	Tue, Oct 9, 2018	44.38	45.13	43.95	44.06
2087	NYSE	FN	Mon, Oct 8, 2018	44.64	45.45	44.20	44.54
2086	NYSE	FN	Fri, Oct 5, 2018	46.00	46.22	44.21	44.84
2085	NYSE	FN	Thu, Oct 4, 2018	46.88	46.88	45.96	46.24
2084	NYSE	FN	Wed, Oct 3, 2018	46.12	47.29	45.64	46.97
2083	NYSE	FN	Tue, Oct 2, 2018	45.30	46.52	45.06	46.02
2082	NYSE	FN	Mon, Oct 1, 2018	46.55	46.55	45.02	45.36
2081	NYSE	FN	Fri, Sep 28, 2018	46.06	46.75	45.73	46.26
2080	NYSE	FN	Thu, Sep 27, 2018	46.10	46.56	45.88	46.30
2079	NYSE	FN	Wed, Sep 26, 2018	45.97	46.29	45.44	45.93
2078	NYSE	FN	Tue, Sep 25, 2018	45.84	46.06	45.37	45.83
2077	NYSE	FN	Mon, Sep 24, 2018	45.26	46.28	44.71	45.95
2076	NYSE	FN	Fri, Sep 21, 2018	45.92	46.43	45.43	45.52
2075	NYSE	FN	Thu, Sep 20, 2018	45.36	46.00	45.30	45.76
2074	NYSE	FN	Wed, Sep 19, 2018	45.59	45.92	45.13	45.29
2073	NYSE	FN	Tue, Sep 18, 2018	45.90	46.10	45.47	45.59
2072	NYSE	FN	Mon, Sep 17, 2018	46.19	46.33	45.25	45.87
2071	NYSE	FN	Fri, Sep 14, 2018	46.67	46.85	45.61	46.39
2070	NYSE	FN	Thu, Sep 13, 2018	46.67	47.09	46.37	46.53
2069	NYSE	FN	Wed, Sep 12, 2018	46.31	46.81	45.94	46.67
2068	NYSE	FN	Tue, Sep 11, 2018	46.32	46.64	45.64	46.42
2067	NYSE	FN	Mon, Sep 10, 2018	46.41	46.89	45.81	46.53
2066	NYSE	FN	Fri, Sep 7, 2018	46.20	47.65	46.02	46.20
2065	NYSE	FN	Thu, Sep 6, 2018	46.70	47.13	46.23	46.27
2064	NYSE	FN	Wed, Sep 5, 2018	46.56	47.17	45.85	46.73
2063	NYSE	FN	Tue, Sep 4, 2018	46.88	46.88	45.42	46.20
2062	NYSE	FN	Fri, Aug 31, 2018	47.82	48.15	47.34	47.87
2061	NYSE	FN	Thu, Aug 30, 2018	47.79	48.38	46.72	47.99
2060	NYSE	FN	Wed, Aug 29, 2018	47.71	48.58	46.53	48.06
2059	NYSE	FN	Tue, Aug 28, 2018	48.08	48.79	47.39	47.76
2058	NYSE	FN	Mon, Aug 27, 2018	48.00	48.97	47.46	48.07
2057	NYSE	FN	Fri, Aug 24, 2018	48.27	48.30	47.19	47.83
2056	NYSE	FN	Thu, Aug 23, 2018	47.67	48.46	47.16	48.02
2055	NYSE	FN	Wed, Aug 22, 2018	46.75	47.82	46.09	47.66
2054	NYSE	FN	Tue, Aug 21, 2018	47.90	48.20	45.40	46.75
2053	NYSE	FN	Mon, Aug 20, 2018	43.86	44.33	43.21	44.00
2052	NYSE	FN	Fri, Aug 17, 2018	43.31	43.86	43.01	43.66
2051	NYSE	FN	Thu, Aug 16, 2018	43.51	44.00	42.69	43.46
2050	NYSE	FN	Wed, Aug 15, 2018	43.05	43.24	42.03	42.41
2049	NYSE	FN	Tue, Aug 14, 2018	41.95	43.33	41.63	43.29
2048	NYSE	FN	Mon, Aug 13, 2018	42.08	42.15	41.20	41.84
2047	NYSE	FN	Fri, Aug 10, 2018	41.55	42.50	41.38	42.09
2046	NYSE	FN	Thu, Aug 9, 2018	41.42	42.09	41.30	41.94
2045	NYSE	FN	Wed, Aug 8, 2018	41.49	41.84	40.85	41.42
2044	NYSE	FN	Tue, Aug 7, 2018	40.40	41.64	40.40	41.43
2043	NYSE	FN	Mon, Aug 6, 2018	39.68	40.19	39.68	39.93
2042	NYSE	FN	Fri, Aug 3, 2018	39.62	39.96	39.36	39.67
2041	NYSE	FN	Thu, Aug 2, 2018	39.19	39.76	39.00	39.50
2040	NYSE	FN	Wed, Aug 1, 2018	39.12	40.11	39.11	39.56
2039	NYSE	FN	Tue, Jul 31, 2018	38.58	39.41	38.39	39.12
2038	NYSE	FN	Mon, Jul 30, 2018	38.76	39.34	38.34	38.46
2037	NYSE	FN	Fri, Jul 27, 2018	39.91	39.96	38.43	38.59
2036	NYSE	FN	Thu, Jul 26, 2018	39.66	40.16	39.15	39.72
2035	NYSE	FN	Wed, Jul 25, 2018	39.40	40.26	38.95	39.81
2034	NYSE	FN	Tue, Jul 24, 2018	40.12	40.16	38.98	39.23
2033	NYSE	FN	Mon, Jul 23, 2018	39.70	40.17	39.09	39.98
2032	NYSE	FN	Fri, Jul 20, 2018	40.04	40.15	39.60	39.94
2031	NYSE	FN	Thu, Jul 19, 2018	39.76	40.38	39.71	40.03
2030	NYSE	FN	Wed, Jul 18, 2018	39.95	40.23	38.93	39.95
2029	NYSE	FN	Tue, Jul 17, 2018	39.01	40.03	38.85	39.69
2028	NYSE	FN	Mon, Jul 16, 2018	38.89	39.26	38.45	39.21
2027	NYSE	FN	Fri, Jul 13, 2018	39.45	39.65	38.47	38.86
2026	NYSE	FN	Thu, Jul 12, 2018	38.69	39.39	38.59	39.38
2025	NYSE	FN	Wed, Jul 11, 2018	38.75	38.91	37.87	38.57
2024	NYSE	FN	Tue, Jul 10, 2018	38.58	38.94	38.22	38.61
2023	NYSE	FN	Mon, Jul 9, 2018	38.38	38.55	37.97	38.45
2022	NYSE	FN	Fri, Jul 6, 2018	37.40	38.30	37.25	38.17
2021	NYSE	FN	Thu, Jul 5, 2018	36.42	37.44	36.31	37.43
2020	NYSE	FN	Tue, Jul 3, 2018	37.24	37.24	36.18	36.22
2019	NYSE	FN	Mon, Jul 2, 2018	36.63	37.06	36.20	37.04
2018	NYSE	FN	Fri, Jun 29, 2018	36.39	37.24	36.39	36.89
2017	NYSE	FN	Thu, Jun 28, 2018	35.95	36.43	35.48	36.22
2016	NYSE	FN	Wed, Jun 27, 2018	36.10	36.72	35.85	35.94
2015	NYSE	FN	Tue, Jun 26, 2018	35.28	36.33	35.03	36.03
2014	NYSE	FN	Mon, Jun 25, 2018	36.51	36.54	35.02	35.20
2013	NYSE	FN	Fri, Jun 22, 2018	37.00	37.06	36.66	36.66
2012	NYSE	FN	Thu, Jun 21, 2018	37.07	37.28	36.60	36.97
2011	NYSE	FN	Wed, Jun 20, 2018	36.41	37.16	36.09	37.01
2010	NYSE	FN	Tue, Jun 19, 2018	36.54	36.54	35.74	36.23
2009	NYSE	FN	Mon, Jun 18, 2018	36.95	37.07	36.58	36.98
2008	NYSE	FN	Fri, Jun 15, 2018	36.86	37.34	36.56	37.02
2007	NYSE	FN	Thu, Jun 14, 2018	37.67	37.67	37.20	37.54
2006	NYSE	FN	Wed, Jun 13, 2018	37.44	37.47	36.53	36.81
2005	NYSE	FN	Tue, Jun 12, 2018	37.66	37.73	37.24	37.39
2004	NYSE	FN	Mon, Jun 11, 2018	36.95	37.70	36.75	37.59
2003	NYSE	FN	Fri, Jun 8, 2018	36.83	37.19	36.62	36.95
2002	NYSE	FN	Thu, Jun 7, 2018	36.82	37.16	36.24	36.95
2001	NYSE	FN	Wed, Jun 6, 2018	36.66	36.93	36.40	36.70
2000	NYSE	FN	Tue, Jun 5, 2018	36.18	36.84	36.16	36.51
1999	NYSE	FN	Mon, Jun 4, 2018	36.00	36.23	35.80	36.00
1998	NYSE	FN	Fri, Jun 1, 2018	35.21	36.20	34.44	36.14
1997	NYSE	FN	Thu, May 31, 2018	35.99	36.33	34.86	35.13
1996	NYSE	FN	Wed, May 30, 2018	35.69	36.09	34.27	36.00
1995	NYSE	FN	Tue, May 29, 2018	36.67	37.64	36.49	37.49
1994	NYSE	FN	Fri, May 25, 2018	36.50	37.15	36.38	36.85
1993	NYSE	FN	Thu, May 24, 2018	36.62	36.63	36.14	36.45
1992	NYSE	FN	Wed, May 23, 2018	36.60	36.96	36.23	36.86
1991	NYSE	FN	Tue, May 22, 2018	37.02	37.16	36.65	36.83
1990	NYSE	FN	Mon, May 21, 2018	36.94	37.19	36.68	36.99
1989	NYSE	FN	Fri, May 18, 2018	36.71	36.99	36.41	36.49
1988	NYSE	FN	Thu, May 17, 2018	36.90	37.12	36.48	36.62
1987	NYSE	FN	Wed, May 16, 2018	35.79	36.93	35.73	36.92
1986	NYSE	FN	Tue, May 15, 2018	35.87	35.95	35.20	35.79
1985	NYSE	FN	Mon, May 14, 2018	36.36	36.83	35.79	36.08
1984	NYSE	FN	Fri, May 11, 2018	35.29	35.95	35.16	35.51
1983	NYSE	FN	Thu, May 10, 2018	35.88	35.89	35.24	35.40
1982	NYSE	FN	Wed, May 9, 2018	35.64	35.99	35.42	35.85
1981	NYSE	FN	Tue, May 8, 2018	36.05	36.05	34.37	35.51
1980	NYSE	FN	Mon, May 7, 2018	32.40	33.23	32.21	33.00
1979	NYSE	FN	Fri, May 4, 2018	31.20	32.75	31.01	32.45
1978	NYSE	FN	Thu, May 3, 2018	30.50	31.42	30.15	31.37
1977	NYSE	FN	Wed, May 2, 2018	29.92	30.94	29.85	30.84
1976	NYSE	FN	Tue, May 1, 2018	28.17	29.77	27.94	29.74
1975	NYSE	FN	Mon, Apr 30, 2018	28.16	28.41	27.69	28.21
1974	NYSE	FN	Fri, Apr 27, 2018	28.77	28.78	28.01	28.16
1973	NYSE	FN	Thu, Apr 26, 2018	28.83	28.94	28.34	28.61
1972	NYSE	FN	Wed, Apr 25, 2018	30.02	30.29	28.56	28.63
1971	NYSE	FN	Tue, Apr 24, 2018	30.11	30.32	29.59	29.83
1970	NYSE	FN	Mon, Apr 23, 2018	30.66	31.03	29.45	29.80
1969	NYSE	FN	Fri, Apr 20, 2018	30.18	30.48	30.05	30.28
1968	NYSE	FN	Thu, Apr 19, 2018	31.13	31.22	30.03	30.25
1967	NYSE	FN	Wed, Apr 18, 2018	31.31	31.44	30.86	31.33
1966	NYSE	FN	Tue, Apr 17, 2018	30.25	32.12	30.24	31.30
1965	NYSE	FN	Mon, Apr 16, 2018	32.52	32.58	29.58	30.17
1964	NYSE	FN	Fri, Apr 13, 2018	33.69	33.76	33.05	33.45
1963	NYSE	FN	Thu, Apr 12, 2018	34.07	34.27	33.47	33.49
1962	NYSE	FN	Wed, Apr 11, 2018	31.87	33.77	31.84	33.73
1961	NYSE	FN	Tue, Apr 10, 2018	31.28	32.11	31.11	32.08
1960	NYSE	FN	Mon, Apr 9, 2018	30.88	31.15	30.32	30.85
1959	NYSE	FN	Fri, Apr 6, 2018	30.81	31.30	30.59	30.61
1958	NYSE	FN	Thu, Apr 5, 2018	31.74	31.74	31.08	31.19
1957	NYSE	FN	Wed, Apr 4, 2018	30.51	31.45	30.20	31.35
1956	NYSE	FN	Tue, Apr 3, 2018	31.06	31.15	30.61	31.07
1955	NYSE	FN	Mon, Apr 2, 2018	31.30	31.30	30.39	30.87
1954	NYSE	FN	Thu, Mar 29, 2018	30.52	31.47	30.39	31.38
1953	NYSE	FN	Wed, Mar 28, 2018	31.13	31.21	29.91	30.40
1952	NYSE	FN	Tue, Mar 27, 2018	31.82	32.15	31.02	31.18
1951	NYSE	FN	Mon, Mar 26, 2018	32.97	32.97	31.02	31.68
1950	NYSE	FN	Fri, Mar 23, 2018	33.38	33.38	31.90	32.54
1949	NYSE	FN	Thu, Mar 22, 2018	33.35	33.92	33.31	33.44
1948	NYSE	FN	Wed, Mar 21, 2018	33.20	33.90	33.05	33.67
1947	NYSE	FN	Tue, Mar 20, 2018	33.14	33.57	32.90	33.36
1946	NYSE	FN	Mon, Mar 19, 2018	33.22	33.27	32.47	33.02
1945	NYSE	FN	Fri, Mar 16, 2018	33.15	33.69	32.61	33.40
1944	NYSE	FN	Thu, Mar 15, 2018	32.58	33.05	32.46	33.00
1943	NYSE	FN	Wed, Mar 14, 2018	32.75	33.14	32.30	32.48
1942	NYSE	FN	Tue, Mar 13, 2018	32.82	33.14	32.37	32.56
1941	NYSE	FN	Mon, Mar 12, 2018	33.36	33.36	31.41	32.67
1940	NYSE	FN	Fri, Mar 9, 2018	32.88	33.87	32.65	33.84
1939	NYSE	FN	Thu, Mar 8, 2018	32.50	32.87	32.02	32.83
1938	NYSE	FN	Wed, Mar 7, 2018	31.55	32.60	31.30	32.38
1937	NYSE	FN	Tue, Mar 6, 2018	31.14	32.06	31.00	31.97
1936	NYSE	FN	Mon, Mar 5, 2018	30.64	31.33	30.64	30.94
1935	NYSE	FN	Fri, Mar 2, 2018	29.73	30.99	29.55	30.92
1934	NYSE	FN	Thu, Mar 1, 2018	30.30	30.69	29.68	30.11
1933	NYSE	FN	Wed, Feb 28, 2018	30.14	30.90	29.89	30.15
1932	NYSE	FN	Tue, Feb 27, 2018	29.60	30.25	29.41	30.07
1931	NYSE	FN	Mon, Feb 26, 2018	29.54	29.84	28.99	29.72
1930	NYSE	FN	Fri, Feb 23, 2018	27.76	28.68	27.65	28.64
1929	NYSE	FN	Thu, Feb 22, 2018	28.09	28.50	27.63	27.65
1928	NYSE	FN	Wed, Feb 21, 2018	28.63	28.78	28.08	28.09
1927	NYSE	FN	Tue, Feb 20, 2018	28.88	29.13	28.40	28.55
1926	NYSE	FN	Fri, Feb 16, 2018	29.35	29.59	28.83	29.14
1925	NYSE	FN	Thu, Feb 15, 2018	29.39	29.74	29.10	29.51
1924	NYSE	FN	Wed, Feb 14, 2018	28.57	29.48	28.55	29.22
1923	NYSE	FN	Tue, Feb 13, 2018	28.29	28.76	27.54	28.66
1922	NYSE	FN	Mon, Feb 12, 2018	29.72	29.80	28.09	28.60
1921	NYSE	FN	Fri, Feb 9, 2018	29.44	29.79	28.84	29.53
1920	NYSE	FN	Thu, Feb 8, 2018	29.80	30.36	28.97	29.04
1919	NYSE	FN	Wed, Feb 7, 2018	29.70	29.95	29.20	29.74
1918	NYSE	FN	Tue, Feb 6, 2018	26.66	30.80	24.53	30.00
1917	NYSE	FN	Mon, Feb 5, 2018	24.73	25.09	24.02	24.05
1916	NYSE	FN	Fri, Feb 2, 2018	25.35	25.35	24.81	25.00
1915	NYSE	FN	Thu, Feb 1, 2018	24.68	25.51	24.57	25.48
1914	NYSE	FN	Wed, Jan 31, 2018	25.13	25.25	24.81	24.81
1913	NYSE	FN	Tue, Jan 30, 2018	25.00	25.25	24.73	25.00
1912	NYSE	FN	Mon, Jan 29, 2018	25.91	26.06	25.08	25.13
1911	NYSE	FN	Fri, Jan 26, 2018	25.36	25.96	25.34	25.93
1910	NYSE	FN	Thu, Jan 25, 2018	25.30	25.46	25.01	25.30
1909	NYSE	FN	Wed, Jan 24, 2018	26.37	26.40	25.20	25.30
1908	NYSE	FN	Tue, Jan 23, 2018	26.10	26.94	26.06	26.42
1907	NYSE	FN	Mon, Jan 22, 2018	27.35	27.38	25.92	26.00
1906	NYSE	FN	Fri, Jan 19, 2018	28.60	28.68	27.35	27.74
1905	NYSE	FN	Thu, Jan 18, 2018	28.90	29.10	28.61	28.68
1904	NYSE	FN	Wed, Jan 17, 2018	29.00	29.35	28.89	29.11
1903	NYSE	FN	Tue, Jan 16, 2018	29.15	29.46	28.48	28.87
1902	NYSE	FN	Fri, Jan 12, 2018	29.42	29.67	28.89	29.05
1901	NYSE	FN	Thu, Jan 11, 2018	29.24	29.88	29.20	29.48
1900	NYSE	FN	Wed, Jan 10, 2018	29.32	29.54	28.99	29.16
1899	NYSE	FN	Tue, Jan 9, 2018	30.00	30.00	29.25	29.37
1898	NYSE	FN	Mon, Jan 8, 2018	29.05	30.06	28.91	29.84
1897	NYSE	FN	Fri, Jan 5, 2018	29.61	29.61	29.16	29.37
1896	NYSE	FN	Thu, Jan 4, 2018	29.15	29.47	29.03	29.35
1895	NYSE	FN	Wed, Jan 3, 2018	29.14	29.34	28.88	28.99
1894	NYSE	FN	Tue, Jan 2, 2018	28.80	29.27	28.65	29.10
1893	NYSE	FN	Fri, Dec 29, 2017	28.88	29.06	28.60	28.70
1892	NYSE	FN	Thu, Dec 28, 2017	28.69	28.98	28.61	28.86
1891	NYSE	FN	Wed, Dec 27, 2017	28.44	29.08	28.35	28.57
1890	NYSE	FN	Tue, Dec 26, 2017	29.04	29.29	28.45	28.47
1889	NYSE	FN	Fri, Dec 22, 2017	29.40	29.74	29.05	29.25
1888	NYSE	FN	Thu, Dec 21, 2017	29.79	30.13	29.55	29.57
1887	NYSE	FN	Wed, Dec 20, 2017	29.68	30.23	29.39	29.75
1886	NYSE	FN	Tue, Dec 19, 2017	29.99	30.51	29.40	29.48
1885	NYSE	FN	Mon, Dec 18, 2017	30.05	30.71	29.73	30.02
1884	NYSE	FN	Fri, Dec 15, 2017	29.55	31.13	29.25	29.76
1883	NYSE	FN	Thu, Dec 14, 2017	30.30	30.70	29.55	29.56
1882	NYSE	FN	Wed, Dec 13, 2017	30.40	30.97	30.22	30.31
1881	NYSE	FN	Tue, Dec 12, 2017	30.25	30.71	30.00	30.21
1880	NYSE	FN	Mon, Dec 11, 2017	30.22	30.77	30.15	30.25
1879	NYSE	FN	Fri, Dec 8, 2017	30.84	31.03	30.05	30.05
1878	NYSE	FN	Thu, Dec 7, 2017	30.77	31.02	30.46	30.59
1877	NYSE	FN	Wed, Dec 6, 2017	30.70	31.29	30.50	30.59
1876	NYSE	FN	Tue, Dec 5, 2017	31.25	31.90	30.58	30.81
1875	NYSE	FN	Mon, Dec 4, 2017	31.64	31.95	31.05	31.26
1874	NYSE	FN	Fri, Dec 1, 2017	31.86	31.86	30.43	31.45
1873	NYSE	FN	Thu, Nov 30, 2017	31.62	32.40	31.47	31.91
1872	NYSE	FN	Wed, Nov 29, 2017	32.45	32.72	31.15	31.46
1871	NYSE	FN	Tue, Nov 28, 2017	32.54	32.85	32.27	32.70
1870	NYSE	FN	Mon, Nov 27, 2017	32.65	33.01	32.08	32.40
1869	NYSE	FN	Fri, Nov 24, 2017	32.79	33.15	32.60	32.72
1868	NYSE	FN	Wed, Nov 22, 2017	32.75	33.08	32.35	32.76
1867	NYSE	FN	Tue, Nov 21, 2017	32.23	32.78	32.21	32.78
1866	NYSE	FN	Mon, Nov 20, 2017	32.23	32.64	31.62	31.96
1865	NYSE	FN	Fri, Nov 17, 2017	31.65	32.72	31.65	32.17
1864	NYSE	FN	Thu, Nov 16, 2017	31.17	31.94	31.17	31.81
1863	NYSE	FN	Wed, Nov 15, 2017	30.42	31.26	30.36	31.09
1862	NYSE	FN	Tue, Nov 14, 2017	31.36	31.36	30.53	30.59
1861	NYSE	FN	Mon, Nov 13, 2017	30.97	31.96	30.65	31.46
1860	NYSE	FN	Fri, Nov 10, 2017	30.75	31.34	30.70	31.11
1859	NYSE	FN	Thu, Nov 9, 2017	30.33	30.85	29.84	30.83
1858	NYSE	FN	Wed, Nov 8, 2017	28.80	31.09	28.80	30.64
1857	NYSE	FN	Tue, Nov 7, 2017	28.60	30.74	28.60	28.88
1856	NYSE	FN	Mon, Nov 6, 2017	32.27	32.73	31.20	31.73
1855	NYSE	FN	Fri, Nov 3, 2017	32.00	33.23	31.20	32.25
1854	NYSE	FN	Thu, Nov 2, 2017	35.60	35.75	32.25	32.30
1853	NYSE	FN	Wed, Nov 1, 2017	37.65	37.65	35.84	35.84
1852	NYSE	FN	Tue, Oct 31, 2017	37.42	37.89	36.99	37.18
1851	NYSE	FN	Mon, Oct 30, 2017	37.20	37.54	36.94	37.37
1850	NYSE	FN	Fri, Oct 27, 2017	36.70	37.48	36.46	37.38
1849	NYSE	FN	Thu, Oct 26, 2017	36.99	37.06	36.35	36.49
1848	NYSE	FN	Wed, Oct 25, 2017	36.92	37.29	36.20	36.75
1847	NYSE	FN	Tue, Oct 24, 2017	37.25	38.19	37.02	37.09
1846	NYSE	FN	Mon, Oct 23, 2017	36.68	37.63	36.68	36.92
1845	NYSE	FN	Fri, Oct 20, 2017	37.06	37.51	36.58	36.65
1844	NYSE	FN	Thu, Oct 19, 2017	36.58	37.22	36.12	36.60
1843	NYSE	FN	Wed, Oct 18, 2017	36.65	37.35	36.51	36.88
1842	NYSE	FN	Tue, Oct 17, 2017	36.83	37.47	36.45	36.49
1841	NYSE	FN	Mon, Oct 16, 2017	36.59	36.86	36.35	36.74
1840	NYSE	FN	Fri, Oct 13, 2017	36.78	36.84	35.75	36.51
1839	NYSE	FN	Thu, Oct 12, 2017	36.86	37.30	36.72	37.00
1838	NYSE	FN	Wed, Oct 11, 2017	37.35	38.08	36.87	37.02
1837	NYSE	FN	Tue, Oct 10, 2017	38.13	38.89	37.31	37.52
1836	NYSE	FN	Mon, Oct 9, 2017	37.85	38.38	37.66	37.81
1835	NYSE	FN	Fri, Oct 6, 2017	37.22	37.94	37.10	37.68
1834	NYSE	FN	Thu, Oct 5, 2017	37.71	37.74	36.70	37.45
1833	NYSE	FN	Wed, Oct 4, 2017	37.83	38.03	37.32	37.69
1832	NYSE	FN	Tue, Oct 3, 2017	38.21	38.37	37.27	37.89
1831	NYSE	FN	Mon, Oct 2, 2017	37.17	38.20	37.11	38.19
1830	NYSE	FN	Fri, Sep 29, 2017	36.92	37.29	36.75	37.06
1829	NYSE	FN	Thu, Sep 28, 2017	36.62	37.04	36.36	37.01
1828	NYSE	FN	Wed, Sep 27, 2017	35.56	37.13	35.28	36.66
1827	NYSE	FN	Tue, Sep 26, 2017	34.90	35.99	34.80	35.20
1826	NYSE	FN	Mon, Sep 25, 2017	36.03	36.03	34.41	34.78
1825	NYSE	FN	Fri, Sep 22, 2017	35.75	36.25	35.66	35.95
1824	NYSE	FN	Thu, Sep 21, 2017	36.84	36.84	35.72	35.78
1823	NYSE	FN	Wed, Sep 20, 2017	37.89	37.91	36.65	36.79
1822	NYSE	FN	Tue, Sep 19, 2017	38.26	38.44	37.86	37.88
1821	NYSE	FN	Mon, Sep 18, 2017	38.20	39.49	38.01	38.15
1820	NYSE	FN	Fri, Sep 15, 2017	38.03	38.07	37.51	37.81
1819	NYSE	FN	Thu, Sep 14, 2017	38.02	38.27	37.50	37.84
1818	NYSE	FN	Wed, Sep 13, 2017	38.00	38.72	37.93	38.29
1817	NYSE	FN	Tue, Sep 12, 2017	37.82	38.28	37.82	38.22
1816	NYSE	FN	Mon, Sep 11, 2017	37.94	38.28	37.62	37.75
1815	NYSE	FN	Fri, Sep 8, 2017	37.42	37.82	37.06	37.41
1814	NYSE	FN	Thu, Sep 7, 2017	38.15	38.48	37.28	37.66
1813	NYSE	FN	Wed, Sep 6, 2017	38.24	38.33	37.57	38.12
1812	NYSE	FN	Tue, Sep 5, 2017	38.53	39.17	37.56	37.99
1811	NYSE	FN	Fri, Sep 1, 2017	39.04	39.37	38.48	38.73
1810	NYSE	FN	Thu, Aug 31, 2017	38.67	39.25	38.02	38.84
1809	NYSE	FN	Wed, Aug 30, 2017	38.47	39.14	38.13	39.10
1808	NYSE	FN	Tue, Aug 29, 2017	38.00	38.67	37.20	38.57
1807	NYSE	FN	Mon, Aug 28, 2017	38.55	38.86	38.14	38.65
1806	NYSE	FN	Fri, Aug 25, 2017	39.66	39.66	38.47	38.53
1805	NYSE	FN	Thu, Aug 24, 2017	39.37	39.72	38.90	39.35
1804	NYSE	FN	Wed, Aug 23, 2017	36.73	38.73	36.73	38.59
1803	NYSE	FN	Tue, Aug 22, 2017	37.69	38.74	36.19	36.94
1802	NYSE	FN	Mon, Aug 21, 2017	40.20	40.25	38.39	39.82
1801	NYSE	FN	Fri, Aug 18, 2017	40.28	40.66	39.81	40.08
1800	NYSE	FN	Thu, Aug 17, 2017	41.47	41.87	40.36	40.54
1799	NYSE	FN	Wed, Aug 16, 2017	41.51	42.25	41.40	41.92
1798	NYSE	FN	Tue, Aug 15, 2017	42.19	42.26	40.89	41.52
1797	NYSE	FN	Mon, Aug 14, 2017	41.74	42.55	41.39	42.18
1796	NYSE	FN	Fri, Aug 11, 2017	40.24	42.33	39.65	41.00
1795	NYSE	FN	Thu, Aug 10, 2017	41.91	42.94	40.86	40.88
1794	NYSE	FN	Wed, Aug 9, 2017	42.34	43.25	42.12	42.36
1793	NYSE	FN	Tue, Aug 8, 2017	43.44	43.98	42.61	42.75
1792	NYSE	FN	Mon, Aug 7, 2017	42.45	43.91	42.38	43.49
1791	NYSE	FN	Fri, Aug 4, 2017	43.16	43.16	42.00	42.26
1790	NYSE	FN	Thu, Aug 3, 2017	43.40	43.69	42.67	42.99
1789	NYSE	FN	Wed, Aug 2, 2017	44.44	44.63	42.02	42.48
1788	NYSE	FN	Tue, Aug 1, 2017	45.30	45.89	44.83	45.16
1787	NYSE	FN	Mon, Jul 31, 2017	45.31	45.31	44.25	45.01
1786	NYSE	FN	Fri, Jul 28, 2017	44.43	45.25	44.00	45.06
1785	NYSE	FN	Thu, Jul 27, 2017	46.21	46.28	43.93	44.84
1784	NYSE	FN	Wed, Jul 26, 2017	46.65	46.75	45.70	46.01
1783	NYSE	FN	Tue, Jul 25, 2017	47.02	47.02	46.01	46.47
1782	NYSE	FN	Mon, Jul 24, 2017	46.10	46.87	45.89	46.87
1781	NYSE	FN	Fri, Jul 21, 2017	45.45	45.98	44.92	45.71
1780	NYSE	FN	Thu, Jul 20, 2017	45.42	45.74	44.41	45.41
1779	NYSE	FN	Wed, Jul 19, 2017	44.99	45.98	44.99	45.45
1778	NYSE	FN	Tue, Jul 18, 2017	44.55	45.50	44.27	44.85
1777	NYSE	FN	Mon, Jul 17, 2017	44.97	46.20	44.65	44.77
1776	NYSE	FN	Fri, Jul 14, 2017	44.82	45.03	44.11	44.98
1775	NYSE	FN	Thu, Jul 13, 2017	45.00	45.92	44.41	44.78
1774	NYSE	FN	Wed, Jul 12, 2017	44.62	44.94	44.23	44.42
1773	NYSE	FN	Tue, Jul 11, 2017	44.15	44.54	43.33	44.06
1772	NYSE	FN	Mon, Jul 10, 2017	43.84	44.55	43.40	44.16
1771	NYSE	FN	Fri, Jul 7, 2017	42.38	44.80	42.33	43.89
1770	NYSE	FN	Thu, Jul 6, 2017	42.06	42.64	41.91	42.25
1769	NYSE	FN	Wed, Jul 5, 2017	42.99	43.59	41.88	42.74
1768	NYSE	FN	Mon, Jul 3, 2017	42.84	43.27	41.62	42.95
1767	NYSE	FN	Fri, Jun 30, 2017	43.20	43.91	42.60	42.66
1766	NYSE	FN	Thu, Jun 29, 2017	44.16	44.56	42.76	43.21
1765	NYSE	FN	Wed, Jun 28, 2017	44.11	44.69	43.27	44.33
1764	NYSE	FN	Tue, Jun 27, 2017	46.00	46.00	43.45	43.47
1763	NYSE	FN	Mon, Jun 26, 2017	41.20	46.58	40.89	46.23
1762	NYSE	FN	Fri, Jun 23, 2017	37.94	40.19	37.86	40.02
1761	NYSE	FN	Thu, Jun 22, 2017	37.18	38.05	36.63	37.89
1760	NYSE	FN	Wed, Jun 21, 2017	37.40	37.67	37.00	37.07
1759	NYSE	FN	Tue, Jun 20, 2017	37.43	38.10	37.15	37.41
1758	NYSE	FN	Mon, Jun 19, 2017	37.77	38.15	37.35	37.73
1757	NYSE	FN	Fri, Jun 16, 2017	37.50	37.99	37.21	37.56
1756	NYSE	FN	Thu, Jun 15, 2017	37.00	37.73	36.85	37.54
1755	NYSE	FN	Wed, Jun 14, 2017	38.52	38.57	37.38	37.72
1754	NYSE	FN	Tue, Jun 13, 2017	38.57	39.15	37.92	38.43
1753	NYSE	FN	Mon, Jun 12, 2017	38.10	38.35	36.82	37.99
1752	NYSE	FN	Fri, Jun 9, 2017	39.39	39.67	37.35	38.38
1751	NYSE	FN	Thu, Jun 8, 2017	38.56	39.42	38.35	39.24
1750	NYSE	FN	Wed, Jun 7, 2017	38.99	39.15	37.46	38.56
1749	NYSE	FN	Tue, Jun 6, 2017	37.37	39.50	37.19	38.75
1748	NYSE	FN	Mon, Jun 5, 2017	37.80	37.88	37.16	37.51
1747	NYSE	FN	Fri, Jun 2, 2017	37.84	38.05	37.35	37.89
1746	NYSE	FN	Thu, Jun 1, 2017	36.28	37.98	36.27	37.87
1745	NYSE	FN	Wed, May 31, 2017	35.89	36.00	34.35	35.23
1744	NYSE	FN	Tue, May 30, 2017	36.64	37.20	35.90	36.06
1743	NYSE	FN	Fri, May 26, 2017	36.97	37.02	36.40	36.70
1742	NYSE	FN	Thu, May 25, 2017	36.84	37.23	36.71	37.06
1741	NYSE	FN	Wed, May 24, 2017	37.41	37.74	36.16	36.50
1740	NYSE	FN	Tue, May 23, 2017	36.45	37.51	36.16	37.41
1739	NYSE	FN	Mon, May 22, 2017	35.30	36.83	35.30	36.78
1738	NYSE	FN	Fri, May 19, 2017	34.44	35.14	34.27	34.86
1737	NYSE	FN	Thu, May 18, 2017	34.27	34.85	33.85	34.38
1736	NYSE	FN	Wed, May 17, 2017	36.13	36.70	34.25	34.40
1735	NYSE	FN	Tue, May 16, 2017	35.83	36.78	35.63	36.73
1734	NYSE	FN	Mon, May 15, 2017	35.71	36.27	35.51	35.70
1733	NYSE	FN	Fri, May 12, 2017	36.06	36.43	34.75	35.54
1732	NYSE	FN	Thu, May 11, 2017	36.59	36.78	35.82	36.25
1731	NYSE	FN	Wed, May 10, 2017	36.30	36.59	35.10	36.56
1730	NYSE	FN	Tue, May 9, 2017	37.98	38.32	35.22	36.84
1729	NYSE	FN	Mon, May 8, 2017	33.00	34.86	32.94	34.01
1728	NYSE	FN	Fri, May 5, 2017	32.49	32.97	31.97	32.81
1727	NYSE	FN	Thu, May 4, 2017	33.43	34.00	32.08	32.30
1726	NYSE	FN	Wed, May 3, 2017	33.39	33.83	32.01	33.16
1725	NYSE	FN	Tue, May 2, 2017	35.91	36.00	34.90	34.97
1724	NYSE	FN	Mon, May 1, 2017	34.95	35.81	34.42	35.72
1723	NYSE	FN	Fri, Apr 28, 2017	35.66	35.94	34.34	34.67
1722	NYSE	FN	Thu, Apr 27, 2017	35.62	36.10	35.40	35.55
1721	NYSE	FN	Wed, Apr 26, 2017	38.85	38.86	35.26	35.33
1720	NYSE	FN	Tue, Apr 25, 2017	38.84	39.12	37.73	38.98
1719	NYSE	FN	Mon, Apr 24, 2017	38.75	39.45	38.31	38.55
1718	NYSE	FN	Fri, Apr 21, 2017	37.60	39.09	37.60	38.04
1717	NYSE	FN	Thu, Apr 20, 2017	37.51	37.80	36.66	37.35
1716	NYSE	FN	Wed, Apr 19, 2017	38.90	38.90	36.90	37.30
1715	NYSE	FN	Tue, Apr 18, 2017	38.28	38.97	37.85	38.62
1714	NYSE	FN	Mon, Apr 17, 2017	37.96	38.57	37.80	38.54
1713	NYSE	FN	Thu, Apr 13, 2017	38.64	39.39	37.84	37.89
1712	NYSE	FN	Wed, Apr 12, 2017	38.40	38.68	37.19	37.81
1711	NYSE	FN	Tue, Apr 11, 2017	38.93	39.17	37.78	38.44
1710	NYSE	FN	Mon, Apr 10, 2017	39.17	39.75	38.83	39.01
1709	NYSE	FN	Fri, Apr 7, 2017	39.29	39.87	39.25	39.40
1708	NYSE	FN	Thu, Apr 6, 2017	38.63	39.95	38.56	39.49
1707	NYSE	FN	Wed, Apr 5, 2017	40.31	40.57	38.64	38.73
1706	NYSE	FN	Tue, Apr 4, 2017	40.81	41.64	40.10	40.36
1705	NYSE	FN	Mon, Apr 3, 2017	42.00	42.13	40.58	41.00
1704	NYSE	FN	Fri, Mar 31, 2017	42.92	42.96	41.82	42.03
1703	NYSE	FN	Thu, Mar 30, 2017	42.95	43.16	42.38	42.96
1702	NYSE	FN	Wed, Mar 29, 2017	44.43	44.47	42.82	42.86
1701	NYSE	FN	Tue, Mar 28, 2017	43.98	44.71	43.52	44.49
1700	NYSE	FN	Mon, Mar 27, 2017	42.85	44.00	42.14	44.00
1699	NYSE	FN	Fri, Mar 24, 2017	41.87	43.55	41.85	43.44
1698	NYSE	FN	Thu, Mar 23, 2017	41.54	42.20	41.50	41.81
1697	NYSE	FN	Wed, Mar 22, 2017	40.55	41.84	40.27	41.68
1696	NYSE	FN	Tue, Mar 21, 2017	42.52	42.76	40.56	40.58
1695	NYSE	FN	Mon, Mar 20, 2017	42.25	42.49	41.96	42.39
1694	NYSE	FN	Fri, Mar 17, 2017	41.24	42.50	41.10	42.36
1693	NYSE	FN	Thu, Mar 16, 2017	40.34	41.50	40.17	40.94
1692	NYSE	FN	Wed, Mar 15, 2017	39.01	40.25	38.44	40.14
1691	NYSE	FN	Tue, Mar 14, 2017	39.83	40.13	38.51	38.80
1690	NYSE	FN	Mon, Mar 13, 2017	39.83	40.43	39.29	39.81
1689	NYSE	FN	Fri, Mar 10, 2017	41.43	41.61	39.83	39.85
1688	NYSE	FN	Thu, Mar 9, 2017	41.39	43.05	41.25	42.50
1687	NYSE	FN	Wed, Mar 8, 2017	42.11	42.11	41.14	41.21
1686	NYSE	FN	Tue, Mar 7, 2017	42.41	42.83	41.37	41.79
1685	NYSE	FN	Mon, Mar 6, 2017	42.00	42.33	41.51	42.11
1684	NYSE	FN	Fri, Mar 3, 2017	41.32	42.72	41.32	42.36
1683	NYSE	FN	Thu, Mar 2, 2017	41.23	41.62	40.31	41.23
1682	NYSE	FN	Wed, Mar 1, 2017	41.92	42.33	40.88	41.37
1681	NYSE	FN	Tue, Feb 28, 2017	42.75	42.99	41.27	41.55
1680	NYSE	FN	Mon, Feb 27, 2017	45.21	45.29	43.08	43.16
1679	NYSE	FN	Fri, Feb 24, 2017	45.54	45.58	44.65	45.24
1678	NYSE	FN	Thu, Feb 23, 2017	47.40	47.53	45.31	46.17
1677	NYSE	FN	Wed, Feb 22, 2017	49.00	49.00	46.71	47.18
1676	NYSE	FN	Tue, Feb 21, 2017	48.77	49.63	48.52	49.19
1675	NYSE	FN	Fri, Feb 17, 2017	47.62	48.50	46.87	48.40
1674	NYSE	FN	Thu, Feb 16, 2017	47.92	48.29	46.89	48.00
1673	NYSE	FN	Wed, Feb 15, 2017	48.01	48.16	46.79	47.96
1672	NYSE	FN	Tue, Feb 14, 2017	46.83	48.26	46.65	47.98
1671	NYSE	FN	Mon, Feb 13, 2017	45.04	47.50	44.90	46.92
1670	NYSE	FN	Fri, Feb 10, 2017	44.00	45.00	43.27	44.95
1669	NYSE	FN	Thu, Feb 9, 2017	41.55	43.98	41.45	43.92
1668	NYSE	FN	Wed, Feb 8, 2017	43.09	43.26	40.93	41.55
1667	NYSE	FN	Tue, Feb 7, 2017	44.47	44.90	42.08	43.04
1666	NYSE	FN	Mon, Feb 6, 2017	42.23	42.35	41.60	42.10
1665	NYSE	FN	Fri, Feb 3, 2017	42.20	42.77	41.96	42.37
1664	NYSE	FN	Thu, Feb 2, 2017	42.00	42.77	41.51	42.02
1663	NYSE	FN	Wed, Feb 1, 2017	42.34	42.64	40.87	42.12
1662	NYSE	FN	Tue, Jan 31, 2017	40.85	42.16	40.69	42.13
1661	NYSE	FN	Mon, Jan 30, 2017	41.23	41.25	40.56	40.83
1660	NYSE	FN	Fri, Jan 27, 2017	41.40	41.47	41.00	41.45
1659	NYSE	FN	Thu, Jan 26, 2017	40.42	41.50	40.19	41.44
1658	NYSE	FN	Wed, Jan 25, 2017	40.02	40.99	39.67	40.06
1657	NYSE	FN	Tue, Jan 24, 2017	38.07	39.96	37.71	39.77
1656	NYSE	FN	Mon, Jan 23, 2017	38.05	38.14	36.93	37.81
1655	NYSE	FN	Fri, Jan 20, 2017	37.99	38.57	37.61	37.83
1654	NYSE	FN	Thu, Jan 19, 2017	37.75	40.08	37.38	38.06
1653	NYSE	FN	Wed, Jan 18, 2017	37.00	37.28	36.50	36.96
1652	NYSE	FN	Tue, Jan 17, 2017	37.85	38.34	36.87	37.04
1651	NYSE	FN	Fri, Jan 13, 2017	35.43	36.71	35.39	36.71
1650	NYSE	FN	Thu, Jan 12, 2017	34.29	35.28	34.05	35.27
1649	NYSE	FN	Wed, Jan 11, 2017	35.81	35.81	33.98	34.01
1648	NYSE	FN	Tue, Jan 10, 2017	36.03	36.97	35.56	35.82
1647	NYSE	FN	Mon, Jan 9, 2017	36.19	36.67	35.31	35.89
1646	NYSE	FN	Fri, Jan 6, 2017	36.49	37.35	36.16	36.19
1645	NYSE	FN	Thu, Jan 5, 2017	38.96	39.00	36.64	36.67
1644	NYSE	FN	Wed, Jan 4, 2017	38.09	39.00	38.00	38.65
1643	NYSE	FN	Tue, Jan 3, 2017	41.05	41.05	37.63	37.98
1642	NYSE	FN	Fri, Dec 30, 2016	41.03	41.10	40.05	40.30
1641	NYSE	FN	Thu, Dec 29, 2016	40.83	41.10	40.13	41.06
1640	NYSE	FN	Wed, Dec 28, 2016	42.35	42.35	40.67	40.83
1639	NYSE	FN	Tue, Dec 27, 2016	41.73	42.37	41.66	42.33
1638	NYSE	FN	Fri, Dec 23, 2016	41.58	42.14	41.58	41.73
1637	NYSE	FN	Thu, Dec 22, 2016	41.80	43.19	41.34	41.46
1636	NYSE	FN	Wed, Dec 21, 2016	41.35	41.89	41.30	41.67
1635	NYSE	FN	Tue, Dec 20, 2016	41.98	41.98	40.93	41.35
1634	NYSE	FN	Mon, Dec 19, 2016	41.46	42.00	41.09	41.98
1633	NYSE	FN	Fri, Dec 16, 2016	41.72	42.46	41.13	41.72
1632	NYSE	FN	Thu, Dec 15, 2016	40.75	42.23	40.61	41.47
1631	NYSE	FN	Wed, Dec 14, 2016	39.80	40.78	39.52	40.56
1630	NYSE	FN	Tue, Dec 13, 2016	40.30	40.66	39.69	39.89
1629	NYSE	FN	Mon, Dec 12, 2016	40.65	41.03	40.01	40.26
1628	NYSE	FN	Fri, Dec 9, 2016	41.84	42.49	40.24	40.69
1627	NYSE	FN	Thu, Dec 8, 2016	40.65	41.57	40.65	41.49
1626	NYSE	FN	Wed, Dec 7, 2016	40.98	41.35	40.20	40.48
1625	NYSE	FN	Tue, Dec 6, 2016	41.49	41.54	40.30	41.19
1624	NYSE	FN	Mon, Dec 5, 2016	40.58	41.66	40.06	41.10
1623	NYSE	FN	Fri, Dec 2, 2016	39.80	40.63	39.11	39.46
1622	NYSE	FN	Thu, Dec 1, 2016	42.71	43.25	39.20	39.64
1621	NYSE	FN	Wed, Nov 30, 2016	43.86	44.10	42.73	42.80
1620	NYSE	FN	Tue, Nov 29, 2016	43.72	44.21	43.42	43.79
1619	NYSE	FN	Mon, Nov 28, 2016	43.58	44.12	43.33	43.81
1618	NYSE	FN	Fri, Nov 25, 2016	43.61	43.90	43.33	43.79
1617	NYSE	FN	Wed, Nov 23, 2016	43.50	44.14	43.33	43.46
1616	NYSE	FN	Tue, Nov 22, 2016	43.92	44.30	43.50	43.76
1615	NYSE	FN	Mon, Nov 21, 2016	44.40	45.20	43.36	43.63
1614	NYSE	FN	Fri, Nov 18, 2016	43.62	44.91	43.53	44.26
1613	NYSE	FN	Thu, Nov 17, 2016	43.52	43.58	42.55	43.50
1612	NYSE	FN	Wed, Nov 16, 2016	41.95	43.51	41.53	43.05
1611	NYSE	FN	Tue, Nov 15, 2016	41.58	42.30	41.02	41.95
1610	NYSE	FN	Mon, Nov 14, 2016	40.99	41.73	40.70	41.36
1609	NYSE	FN	Fri, Nov 11, 2016	38.84	40.93	38.84	40.79
1608	NYSE	FN	Thu, Nov 10, 2016	39.97	40.92	38.51	38.98
1607	NYSE	FN	Wed, Nov 9, 2016	39.03	39.70	37.55	39.50
1606	NYSE	FN	Tue, Nov 8, 2016	41.81	42.00	38.30	40.29
1605	NYSE	FN	Mon, Nov 7, 2016	38.35	38.94	38.11	38.78
1604	NYSE	FN	Fri, Nov 4, 2016	38.41	38.41	36.42	37.45
1603	NYSE	FN	Thu, Nov 3, 2016	38.03	38.72	37.56	38.49
1602	NYSE	FN	Wed, Nov 2, 2016	37.96	40.73	37.83	38.03
1601	NYSE	FN	Tue, Nov 1, 2016	37.87	38.36	36.81	37.54
1600	NYSE	FN	Mon, Oct 31, 2016	38.01	38.66	37.48	37.96
1599	NYSE	FN	Fri, Oct 28, 2016	39.99	40.00	37.72	37.80
1598	NYSE	FN	Thu, Oct 27, 2016	43.58	44.17	39.91	40.31
1597	NYSE	FN	Wed, Oct 26, 2016	43.08	43.70	42.99	43.56
1596	NYSE	FN	Tue, Oct 25, 2016	44.01	44.01	42.73	43.37
1595	NYSE	FN	Mon, Oct 24, 2016	43.07	44.23	43.07	44.02
1594	NYSE	FN	Fri, Oct 21, 2016	42.39	42.97	42.09	42.94
1593	NYSE	FN	Thu, Oct 20, 2016	42.25	42.99	42.03	42.72
1592	NYSE	FN	Wed, Oct 19, 2016	42.67	42.75	41.80	42.46
1591	NYSE	FN	Tue, Oct 18, 2016	42.11	42.32	41.68	42.26
1590	NYSE	FN	Mon, Oct 17, 2016	41.44	41.70	41.05	41.60
1589	NYSE	FN	Fri, Oct 14, 2016	41.57	42.03	41.22	41.30
1588	NYSE	FN	Thu, Oct 13, 2016	42.10	42.15	41.02	41.19
1587	NYSE	FN	Wed, Oct 12, 2016	41.67	42.48	40.77	42.15
1586	NYSE	FN	Tue, Oct 11, 2016	45.15	45.19	41.62	41.79
1585	NYSE	FN	Mon, Oct 10, 2016	45.49	46.12	45.44	45.47
1584	NYSE	FN	Fri, Oct 7, 2016	46.29	46.29	45.12	45.14
1583	NYSE	FN	Thu, Oct 6, 2016	45.81	46.31	45.06	46.13
1582	NYSE	FN	Wed, Oct 5, 2016	45.92	46.50	45.42	45.90
1581	NYSE	FN	Tue, Oct 4, 2016	44.76	46.17	44.75	44.99
1580	NYSE	FN	Mon, Oct 3, 2016	44.64	44.85	43.27	44.71
1579	NYSE	FN	Fri, Sep 30, 2016	43.99	44.85	43.67	44.59
1578	NYSE	FN	Thu, Sep 29, 2016	44.60	44.80	43.77	43.79
1577	NYSE	FN	Wed, Sep 28, 2016	44.26	44.82	43.89	44.74
1576	NYSE	FN	Tue, Sep 27, 2016	43.42	44.09	43.23	44.09
1575	NYSE	FN	Mon, Sep 26, 2016	43.75	44.39	43.31	43.58
1574	NYSE	FN	Fri, Sep 23, 2016	44.51	44.54	44.05	44.17
1573	NYSE	FN	Thu, Sep 22, 2016	45.00	45.00	44.38	44.72
1572	NYSE	FN	Wed, Sep 21, 2016	43.69	44.95	43.14	44.88
1571	NYSE	FN	Tue, Sep 20, 2016	44.04	44.06	42.74	43.26
1570	NYSE	FN	Mon, Sep 19, 2016	43.50	44.36	43.20	43.62
1569	NYSE	FN	Fri, Sep 16, 2016	42.47	43.19	42.02	43.12
1568	NYSE	FN	Thu, Sep 15, 2016	41.36	42.92	41.36	42.56
1567	NYSE	FN	Wed, Sep 14, 2016	40.70	41.68	40.70	41.38
1566	NYSE	FN	Tue, Sep 13, 2016	40.50	41.08	40.23	40.76
1565	NYSE	FN	Mon, Sep 12, 2016	39.33	41.12	39.01	40.87
1564	NYSE	FN	Fri, Sep 9, 2016	42.22	42.48	39.67	39.80
1563	NYSE	FN	Thu, Sep 8, 2016	42.38	42.38	41.39	42.05
1562	NYSE	FN	Wed, Sep 7, 2016	40.75	42.45	40.56	42.42
1561	NYSE	FN	Tue, Sep 6, 2016	40.74	40.99	40.04	40.49
1560	NYSE	FN	Fri, Sep 2, 2016	39.44	40.54	39.32	40.48
1559	NYSE	FN	Thu, Sep 1, 2016	38.83	39.29	38.70	39.23
1558	NYSE	FN	Wed, Aug 31, 2016	39.20	39.37	38.60	38.82
1557	NYSE	FN	Tue, Aug 30, 2016	39.53	39.97	39.09	39.28
1556	NYSE	FN	Mon, Aug 29, 2016	39.00	39.56	38.94	39.33
1555	NYSE	FN	Fri, Aug 26, 2016	39.50	39.59	38.73	39.07
1554	NYSE	FN	Thu, Aug 25, 2016	39.11	39.65	38.87	39.30
1553	NYSE	FN	Wed, Aug 24, 2016	39.85	39.92	39.15	39.28
1552	NYSE	FN	Tue, Aug 23, 2016	39.95	40.60	39.76	39.98
1551	NYSE	FN	Mon, Aug 22, 2016	39.79	40.22	39.65	39.95
1550	NYSE	FN	Fri, Aug 19, 2016	40.23	40.75	39.60	39.99
1549	NYSE	FN	Thu, Aug 18, 2016	40.00	40.88	39.54	40.48
1548	NYSE	FN	Wed, Aug 17, 2016	40.00	40.80	39.05	40.06
1547	NYSE	FN	Tue, Aug 16, 2016	44.96	45.01	38.29	39.79
1546	NYSE	FN	Mon, Aug 15, 2016	41.26	42.51	41.26	42.30
1545	NYSE	FN	Fri, Aug 12, 2016	38.44	41.40	38.20	40.59
1544	NYSE	FN	Thu, Aug 11, 2016	38.45	38.69	38.09	38.09
1543	NYSE	FN	Wed, Aug 10, 2016	38.10	38.61	37.78	38.38
1542	NYSE	FN	Tue, Aug 9, 2016	36.82	38.53	36.82	37.75
1541	NYSE	FN	Mon, Aug 8, 2016	36.92	37.11	36.55	36.77
1540	NYSE	FN	Fri, Aug 5, 2016	36.21	36.96	36.15	36.96
1539	NYSE	FN	Thu, Aug 4, 2016	36.24	36.63	36.09	36.16
1538	NYSE	FN	Wed, Aug 3, 2016	35.65	36.78	35.37	36.23
1537	NYSE	FN	Tue, Aug 2, 2016	37.85	38.13	33.96	35.02
1536	NYSE	FN	Mon, Aug 1, 2016	37.89	38.34	37.51	38.03
1535	NYSE	FN	Fri, Jul 29, 2016	37.00	37.96	37.00	37.76
1534	NYSE	FN	Thu, Jul 28, 2016	38.20	38.20	36.38	37.07
1533	NYSE	FN	Wed, Jul 27, 2016	40.25	40.45	39.85	40.30
1532	NYSE	FN	Tue, Jul 26, 2016	40.65	41.09	39.89	40.04
1531	NYSE	FN	Mon, Jul 25, 2016	38.47	41.20	38.21	40.63
1530	NYSE	FN	Fri, Jul 22, 2016	37.41	37.97	37.05	37.96
1529	NYSE	FN	Thu, Jul 21, 2016	37.92	37.97	36.97	37.26
1528	NYSE	FN	Wed, Jul 20, 2016	38.03	38.26	37.69	37.83
1527	NYSE	FN	Tue, Jul 19, 2016	37.80	38.24	37.59	37.95
1526	NYSE	FN	Mon, Jul 18, 2016	38.51	38.70	37.75	37.76
1525	NYSE	FN	Fri, Jul 15, 2016	38.49	38.49	37.78	38.23
1524	NYSE	FN	Thu, Jul 14, 2016	38.11	38.83	37.70	38.28
1523	NYSE	FN	Wed, Jul 13, 2016	38.11	38.11	37.56	37.86
1522	NYSE	FN	Tue, Jul 12, 2016	37.79	38.40	37.52	37.86
1521	NYSE	FN	Mon, Jul 11, 2016	36.59	38.07	36.34	37.45
1520	NYSE	FN	Fri, Jul 8, 2016	36.02	36.67	36.01	36.59
1519	NYSE	FN	Thu, Jul 7, 2016	35.72	35.96	35.28	35.68
1518	NYSE	FN	Wed, Jul 6, 2016	35.40	35.77	35.17	35.72
1517	NYSE	FN	Tue, Jul 5, 2016	36.14	36.14	35.43	35.74
1516	NYSE	FN	Fri, Jul 1, 2016	37.14	37.31	36.04	36.27
1515	NYSE	FN	Thu, Jun 30, 2016	36.21	37.13	36.20	37.12
1514	NYSE	FN	Wed, Jun 29, 2016	35.68	36.28	35.62	36.24
1513	NYSE	FN	Tue, Jun 28, 2016	34.47	35.81	34.38	35.54
1512	NYSE	FN	Mon, Jun 27, 2016	34.73	34.96	33.91	34.17
1511	NYSE	FN	Fri, Jun 24, 2016	35.83	35.89	34.79	34.97
1510	NYSE	FN	Thu, Jun 23, 2016	36.73	36.92	36.39	36.71
1509	NYSE	FN	Wed, Jun 22, 2016	37.18	37.26	36.27	36.37
1508	NYSE	FN	Tue, Jun 21, 2016	37.89	37.89	36.98	37.23
1507	NYSE	FN	Mon, Jun 20, 2016	37.12	38.37	36.73	37.87
1506	NYSE	FN	Fri, Jun 17, 2016	36.75	36.92	35.82	36.78
1505	NYSE	FN	Thu, Jun 16, 2016	36.29	36.57	35.99	36.55
1504	NYSE	FN	Wed, Jun 15, 2016	36.48	36.68	36.14	36.39
1503	NYSE	FN	Tue, Jun 14, 2016	36.49	36.55	35.91	36.17
1502	NYSE	FN	Mon, Jun 13, 2016	36.58	36.66	35.58	35.74
1501	NYSE	FN	Fri, Jun 10, 2016	37.41	37.42	36.55	36.57
1500	NYSE	FN	Thu, Jun 9, 2016	38.54	38.67	37.72	37.89
1499	NYSE	FN	Wed, Jun 8, 2016	37.80	39.05	37.70	38.68
1498	NYSE	FN	Tue, Jun 7, 2016	37.00	38.06	36.84	37.85
1497	NYSE	FN	Mon, Jun 6, 2016	36.85	37.07	36.67	36.96
1496	NYSE	FN	Fri, Jun 3, 2016	36.05	36.86	35.74	36.84
1495	NYSE	FN	Thu, Jun 2, 2016	36.79	37.25	35.72	36.16
1494	NYSE	FN	Wed, Jun 1, 2016	35.84	36.74	35.74	36.50
1493	NYSE	FN	Tue, May 31, 2016	35.02	35.54	34.62	35.50
1492	NYSE	FN	Fri, May 27, 2016	35.52	35.55	34.70	34.78
1491	NYSE	FN	Thu, May 26, 2016	34.24	35.42	33.95	35.22
1490	NYSE	FN	Wed, May 25, 2016	33.55	34.46	33.53	33.91
1489	NYSE	FN	Tue, May 24, 2016	32.72	33.82	32.72	33.43
1488	NYSE	FN	Mon, May 23, 2016	32.62	32.68	32.28	32.66
1487	NYSE	FN	Fri, May 20, 2016	32.07	32.77	31.84	32.44
1486	NYSE	FN	Thu, May 19, 2016	33.55	33.64	32.04	32.08
1485	NYSE	FN	Wed, May 18, 2016	33.15	33.92	31.59	33.66
1484	NYSE	FN	Tue, May 17, 2016	33.82	34.11	33.06	33.20
1483	NYSE	FN	Mon, May 16, 2016	33.92	34.32	33.54	34.03
1482	NYSE	FN	Fri, May 13, 2016	34.15	34.48	33.74	33.83
1481	NYSE	FN	Thu, May 12, 2016	34.48	35.02	33.86	34.16
1480	NYSE	FN	Wed, May 11, 2016	34.18	34.78	33.91	34.34
1479	NYSE	FN	Tue, May 10, 2016	34.17	34.85	33.88	34.18
1478	NYSE	FN	Mon, May 9, 2016	34.62	34.62	34.06	34.15
1477	NYSE	FN	Fri, May 6, 2016	34.52	34.98	34.18	34.49
1476	NYSE	FN	Thu, May 5, 2016	35.41	35.41	34.61	34.64
1475	NYSE	FN	Wed, May 4, 2016	35.91	36.13	34.96	35.34
1474	NYSE	FN	Tue, May 3, 2016	35.20	36.75	34.79	36.01
1473	NYSE	FN	Mon, May 2, 2016	31.91	32.31	31.53	32.29
1472	NYSE	FN	Fri, Apr 29, 2016	31.98	32.30	31.52	31.97
1471	NYSE	FN	Thu, Apr 28, 2016	32.62	32.82	32.44	32.52
1470	NYSE	FN	Wed, Apr 27, 2016	32.97	32.97	32.59	32.79
1469	NYSE	FN	Tue, Apr 26, 2016	33.00	33.03	32.39	32.83
1468	NYSE	FN	Mon, Apr 25, 2016	31.52	33.01	31.52	32.80
1467	NYSE	FN	Fri, Apr 22, 2016	31.26	31.77	31.09	31.67
1466	NYSE	FN	Thu, Apr 21, 2016	32.01	32.01	31.10	31.33
1465	NYSE	FN	Wed, Apr 20, 2016	31.47	31.77	30.77	31.74
1464	NYSE	FN	Tue, Apr 19, 2016	31.83	31.97	31.27	31.42
1463	NYSE	FN	Mon, Apr 18, 2016	31.64	32.05	31.44	31.54
1462	NYSE	FN	Fri, Apr 15, 2016	32.30	32.40	31.34	31.72
1461	NYSE	FN	Thu, Apr 14, 2016	32.01	32.72	31.84	32.44
1460	NYSE	FN	Wed, Apr 13, 2016	31.52	32.06	31.24	32.05
1459	NYSE	FN	Tue, Apr 12, 2016	31.43	31.79	31.30	31.45
1458	NYSE	FN	Mon, Apr 11, 2016	30.60	31.87	30.44	31.61
1457	NYSE	FN	Fri, Apr 8, 2016	30.70	30.91	29.78	30.40
1456	NYSE	FN	Thu, Apr 7, 2016	30.87	31.09	30.32	30.57
1455	NYSE	FN	Wed, Apr 6, 2016	31.54	31.92	31.12	31.13
1454	NYSE	FN	Tue, Apr 5, 2016	31.02	31.02	31.02	31.72
1453	NYSE	FN	Mon, Apr 4, 2016	31.94	32.02	30.54	31.02
1452	NYSE	FN	Fri, Apr 1, 2016	32.16	32.29	31.99	32.19
1451	NYSE	FN	Thu, Mar 31, 2016	32.75	32.75	32.25	32.35
1450	NYSE	FN	Wed, Mar 30, 2016	33.04	33.11	32.00	32.59
1449	NYSE	FN	Tue, Mar 29, 2016	30.46	33.00	30.42	33.00
1448	NYSE	FN	Mon, Mar 28, 2016	30.90	31.07	30.25	30.58
1447	NYSE	FN	Thu, Mar 24, 2016	29.16	29.16	29.16	30.59
1446	NYSE	FN	Wed, Mar 23, 2016	28.94	29.31	28.71	29.16
1445	NYSE	FN	Tue, Mar 22, 2016	28.29	29.11	28.29	28.91
1444	NYSE	FN	Mon, Mar 21, 2016	28.15	29.00	28.15	28.49
1443	NYSE	FN	Fri, Mar 18, 2016	28.21	28.28	27.97	28.19
1442	NYSE	FN	Thu, Mar 17, 2016	27.27	28.04	27.27	28.00
1441	NYSE	FN	Wed, Mar 16, 2016	27.18	27.50	27.11	27.35
1440	NYSE	FN	Tue, Mar 15, 2016	27.85	27.85	27.85	27.28
1439	NYSE	FN	Mon, Mar 14, 2016	28.14	28.14	27.61	27.87
1438	NYSE	FN	Fri, Mar 11, 2016	26.98	28.54	26.95	28.04
1437	NYSE	FN	Thu, Mar 10, 2016	27.24	27.34	26.52	26.63
1436	NYSE	FN	Wed, Mar 9, 2016	26.35	26.35	26.35	27.23
1435	NYSE	FN	Tue, Mar 8, 2016	27.35	27.49	25.82	26.35
1434	NYSE	FN	Mon, Mar 7, 2016	27.62	27.96	27.56	27.83
1433	NYSE	FN	Fri, Mar 4, 2016	27.55	27.55	27.55	27.69
1432	NYSE	FN	Thu, Mar 3, 2016	28.69	28.69	28.69	27.55
1431	NYSE	FN	Wed, Mar 2, 2016	28.80	28.88	28.38	28.69
1430	NYSE	FN	Tue, Mar 1, 2016	28.55	28.55	28.55	28.82
1429	NYSE	FN	Mon, Feb 29, 2016	28.60	29.01	28.50	28.55
1428	NYSE	FN	Fri, Feb 26, 2016	29.00	29.00	29.00	28.58
1427	NYSE	FN	Thu, Feb 25, 2016	29.01	29.24	28.64	29.00
1426	NYSE	FN	Wed, Feb 24, 2016	28.60	29.00	28.15	29.00
1425	NYSE	FN	Tue, Feb 23, 2016	28.87	29.03	28.60	28.75
1424	NYSE	FN	Mon, Feb 22, 2016	29.26	29.40	28.76	28.91
1423	NYSE	FN	Fri, Feb 19, 2016	29.00	29.04	28.73	28.88
1422	NYSE	FN	Thu, Feb 18, 2016	29.69	29.93	29.02	29.06
1421	NYSE	FN	Wed, Feb 17, 2016	29.20	29.90	28.68	29.71
1420	NYSE	FN	Tue, Feb 16, 2016	28.22	29.24	28.22	29.08
1419	NYSE	FN	Fri, Feb 12, 2016	27.82	28.15	27.49	27.99
1418	NYSE	FN	Thu, Feb 11, 2016	27.98	28.20	27.56	27.59
1417	NYSE	FN	Wed, Feb 10, 2016	28.58	28.90	28.15	28.18
1416	NYSE	FN	Tue, Feb 9, 2016	28.61	29.16	28.38	28.41
1415	NYSE	FN	Mon, Feb 8, 2016	28.41	29.09	28.38	29.00
1414	NYSE	FN	Fri, Feb 5, 2016	29.11	29.58	28.60	28.79
1413	NYSE	FN	Thu, Feb 4, 2016	28.81	29.40	28.41	29.28
1412	NYSE	FN	Wed, Feb 3, 2016	28.18	29.00	27.36	28.97
1411	NYSE	FN	Tue, Feb 2, 2016	28.20	29.24	27.34	28.02
1410	NYSE	FN	Mon, Feb 1, 2016	24.66	25.34	23.98	25.09
1409	NYSE	FN	Fri, Jan 29, 2016	22.91	24.91	22.74	24.91
1408	NYSE	FN	Thu, Jan 28, 2016	23.34	23.36	22.65	22.72
1407	NYSE	FN	Wed, Jan 27, 2016	23.49	23.52	23.00	23.20
1406	NYSE	FN	Tue, Jan 26, 2016	22.96	23.54	22.85	23.52
1405	NYSE	FN	Mon, Jan 25, 2016	22.99	23.25	22.67	22.82
1404	NYSE	FN	Fri, Jan 22, 2016	22.52	23.15	22.33	23.12
1403	NYSE	FN	Thu, Jan 21, 2016	22.21	22.65	21.87	22.30
1402	NYSE	FN	Wed, Jan 20, 2016	21.51	22.19	21.29	22.08
1401	NYSE	FN	Tue, Jan 19, 2016	22.24	22.33	21.52	21.80
1400	NYSE	FN	Fri, Jan 15, 2016	21.73	22.16	21.62	22.09
1399	NYSE	FN	Thu, Jan 14, 2016	22.41	22.67	22.13	22.19
1398	NYSE	FN	Wed, Jan 13, 2016	23.51	23.91	22.24	22.38
1397	NYSE	FN	Tue, Jan 12, 2016	23.46	23.46	22.87	23.29
1396	NYSE	FN	Mon, Jan 11, 2016	23.36	23.45	22.99	23.23
1395	NYSE	FN	Fri, Jan 8, 2016	23.64	23.64	23.09	23.27
1394	NYSE	FN	Thu, Jan 7, 2016	22.88	23.67	22.74	23.55
1393	NYSE	FN	Wed, Jan 6, 2016	23.60	23.90	23.24	23.26
1392	NYSE	FN	Tue, Jan 5, 2016	23.77	23.98	23.60	23.95
1391	NYSE	FN	Mon, Jan 4, 2016	23.60	23.84	23.00	23.67
1390	NYSE	FN	Thu, Dec 31, 2015	24.15	24.25	23.80	23.82
1389	NYSE	FN	Wed, Dec 30, 2015	24.19	24.31	23.99	24.13
1388	NYSE	FN	Tue, Dec 29, 2015	24.02	24.34	23.88	24.19
1387	NYSE	FN	Mon, Dec 28, 2015	24.02	24.12	23.47	23.83
1386	NYSE	FN	Thu, Dec 24, 2015	24.30	24.53	24.05	24.05
1385	NYSE	FN	Wed, Dec 23, 2015	24.00	24.40	23.94	24.37
1384	NYSE	FN	Tue, Dec 22, 2015	23.20	23.91	23.10	23.90
1383	NYSE	FN	Mon, Dec 21, 2015	23.24	23.44	22.80	23.14
1382	NYSE	FN	Fri, Dec 18, 2015	23.21	23.46	22.57	23.26
1381	NYSE	FN	Thu, Dec 17, 2015	23.23	23.35	23.13	23.25
1380	NYSE	FN	Wed, Dec 16, 2015	22.28	23.14	22.25	23.01
1379	NYSE	FN	Tue, Dec 15, 2015	21.78	21.97	21.43	21.85
1378	NYSE	FN	Mon, Dec 14, 2015	22.06	22.23	21.51	21.62
1377	NYSE	FN	Fri, Dec 11, 2015	21.81	22.55	21.81	22.06
1376	NYSE	FN	Thu, Dec 10, 2015	22.03	22.28	21.76	22.02
1375	NYSE	FN	Wed, Dec 9, 2015	22.66	22.76	22.07	22.27
1374	NYSE	FN	Tue, Dec 8, 2015	22.97	23.02	22.71	22.74
1373	NYSE	FN	Mon, Dec 7, 2015	23.75	23.89	23.14	23.20
1372	NYSE	FN	Fri, Dec 4, 2015	23.17	23.84	23.15	23.76
1371	NYSE	FN	Thu, Dec 3, 2015	23.44	23.67	23.06	23.18
1370	NYSE	FN	Wed, Dec 2, 2015	23.79	23.86	23.35	23.40
1369	NYSE	FN	Tue, Dec 1, 2015	23.71	24.00	23.41	23.76
1368	NYSE	FN	Mon, Nov 30, 2015	23.55	24.03	23.47	23.93
1367	NYSE	FN	Fri, Nov 27, 2015	23.21	23.61	23.16	23.47
1366	NYSE	FN	Wed, Nov 25, 2015	23.38	23.59	23.32	23.45
1365	NYSE	FN	Tue, Nov 24, 2015	23.46	23.62	23.19	23.42
1364	NYSE	FN	Mon, Nov 23, 2015	23.70	23.85	23.51	23.63
1363	NYSE	FN	Fri, Nov 20, 2015	23.14	23.90	23.07	23.65
1362	NYSE	FN	Thu, Nov 19, 2015	23.01	23.20	22.84	23.11
1361	NYSE	FN	Wed, Nov 18, 2015	22.68	22.99	22.30	22.94
1360	NYSE	FN	Tue, Nov 17, 2015	23.33	23.40	22.69	22.69
1359	NYSE	FN	Mon, Nov 16, 2015	23.25	23.45	23.09	23.33
1358	NYSE	FN	Fri, Nov 13, 2015	23.03	23.27	22.92	23.26
1357	NYSE	FN	Thu, Nov 12, 2015	22.87	23.43	22.86	23.26
1356	NYSE	FN	Wed, Nov 11, 2015	22.65	23.29	22.57	23.07
1355	NYSE	FN	Tue, Nov 10, 2015	22.51	22.64	22.16	22.55
1354	NYSE	FN	Mon, Nov 9, 2015	23.04	23.08	22.52	22.62
1353	NYSE	FN	Fri, Nov 6, 2015	22.89	23.38	22.77	22.99
1352	NYSE	FN	Thu, Nov 5, 2015	22.92	23.10	22.60	23.00
1351	NYSE	FN	Wed, Nov 4, 2015	23.88	23.88	22.58	22.96
1350	NYSE	FN	Tue, Nov 3, 2015	21.91	24.48	21.91	23.73
1349	NYSE	FN	Mon, Nov 2, 2015	21.42	21.96	21.04	21.11
1348	NYSE	FN	Fri, Oct 30, 2015	21.52	21.70	21.37	21.67
1347	NYSE	FN	Thu, Oct 29, 2015	21.55	21.73	21.29	21.44
1346	NYSE	FN	Wed, Oct 28, 2015	21.09	21.93	21.05	21.75
1345	NYSE	FN	Tue, Oct 27, 2015	21.50	21.57	20.92	20.98
1344	NYSE	FN	Mon, Oct 26, 2015	22.03	22.10	21.55	21.59
1343	NYSE	FN	Fri, Oct 23, 2015	21.89	22.45	21.77	22.07
1342	NYSE	FN	Thu, Oct 22, 2015	21.00	21.95	20.90	21.79
1341	NYSE	FN	Wed, Oct 21, 2015	21.01	21.16	20.68	20.89
1340	NYSE	FN	Tue, Oct 20, 2015	20.66	21.27	20.62	21.00
1339	NYSE	FN	Mon, Oct 19, 2015	20.77	20.98	20.46	20.72
1338	NYSE	FN	Fri, Oct 16, 2015	20.73	20.99	20.13	20.90
1337	NYSE	FN	Thu, Oct 15, 2015	20.57	20.85	20.42	20.71
1336	NYSE	FN	Wed, Oct 14, 2015	20.57	20.80	20.53	20.58
1335	NYSE	FN	Tue, Oct 13, 2015	20.60	20.98	20.37	20.68
1334	NYSE	FN	Mon, Oct 12, 2015	20.33	20.71	20.04	20.65
1333	NYSE	FN	Fri, Oct 9, 2015	20.29	20.36	20.09	20.33
1332	NYSE	FN	Thu, Oct 8, 2015	19.93	20.26	19.60	20.16
1331	NYSE	FN	Wed, Oct 7, 2015	19.97	20.28	19.61	19.93
1330	NYSE	FN	Tue, Oct 6, 2015	19.43	20.14	19.42	19.80
1329	NYSE	FN	Mon, Oct 5, 2015	18.60	19.59	18.56	19.59
1328	NYSE	FN	Fri, Oct 2, 2015	18.13	18.52	17.88	18.52
1327	NYSE	FN	Thu, Oct 1, 2015	18.34	18.50	18.09	18.34
1326	NYSE	FN	Wed, Sep 30, 2015	19.02	19.02	18.08	18.33
1325	NYSE	FN	Tue, Sep 29, 2015	18.83	19.06	18.75	19.02
1324	NYSE	FN	Mon, Sep 28, 2015	18.99	19.09	18.72	18.77
1323	NYSE	FN	Fri, Sep 25, 2015	19.28	19.40	19.04	19.07
1322	NYSE	FN	Thu, Sep 24, 2015	18.87	19.12	18.74	19.07
1321	NYSE	FN	Wed, Sep 23, 2015	19.16	19.16	18.78	18.99
1320	NYSE	FN	Tue, Sep 22, 2015	19.41	19.48	18.87	19.02
1319	NYSE	FN	Mon, Sep 21, 2015	19.34	20.00	19.21	19.64
1318	NYSE	FN	Fri, Sep 18, 2015	18.82	19.29	18.78	19.25
1317	NYSE	FN	Thu, Sep 17, 2015	19.13	19.37	18.92	19.01
1316	NYSE	FN	Wed, Sep 16, 2015	18.79	19.22	18.70	19.17
1315	NYSE	FN	Tue, Sep 15, 2015	18.44	18.78	18.38	18.76
1314	NYSE	FN	Mon, Sep 14, 2015	18.76	18.93	18.40	18.43
1313	NYSE	FN	Fri, Sep 11, 2015	18.88	19.11	18.73	18.75
1312	NYSE	FN	Thu, Sep 10, 2015	18.96	19.16	18.69	19.13
1311	NYSE	FN	Wed, Sep 9, 2015	19.65	19.66	18.90	18.96
1310	NYSE	FN	Tue, Sep 8, 2015	19.44	19.67	19.40	19.47
1309	NYSE	FN	Fri, Sep 4, 2015	19.39	19.60	19.19	19.21
1308	NYSE	FN	Thu, Sep 3, 2015	19.89	19.95	19.56	19.59
1307	NYSE	FN	Wed, Sep 2, 2015	19.93	19.93	19.54	19.91
1306	NYSE	FN	Tue, Sep 1, 2015	19.67	19.97	19.59	19.69
1305	NYSE	FN	Mon, Aug 31, 2015	19.97	20.31	19.77	19.88
1304	NYSE	FN	Fri, Aug 28, 2015	19.55	20.00	19.55	19.97
1303	NYSE	FN	Thu, Aug 27, 2015	19.60	19.78	19.39	19.70
1302	NYSE	FN	Wed, Aug 26, 2015	19.20	19.63	19.00	19.55
1301	NYSE	FN	Tue, Aug 25, 2015	19.44	19.49	18.74	18.79
1300	NYSE	FN	Mon, Aug 24, 2015	18.51	19.70	18.38	19.00
1299	NYSE	FN	Fri, Aug 21, 2015	19.45	20.00	19.08	19.63
1298	NYSE	FN	Thu, Aug 20, 2015	19.59	19.87	19.48	19.50
1297	NYSE	FN	Wed, Aug 19, 2015	20.04	20.12	19.61	19.85
1296	NYSE	FN	Tue, Aug 18, 2015	20.68	20.98	19.69	20.22
1295	NYSE	FN	Mon, Aug 17, 2015	18.92	19.07	18.64	18.87
1294	NYSE	FN	Fri, Aug 14, 2015	18.56	18.99	18.53	18.95
1293	NYSE	FN	Thu, Aug 13, 2015	18.64	18.88	18.42	18.62
1292	NYSE	FN	Wed, Aug 12, 2015	18.75	18.85	18.40	18.63
1291	NYSE	FN	Tue, Aug 11, 2015	19.13	19.28	18.79	18.89
1290	NYSE	FN	Mon, Aug 10, 2015	18.84	19.55	18.72	19.27
1289	NYSE	FN	Fri, Aug 7, 2015	18.24	18.80	18.24	18.70
1288	NYSE	FN	Thu, Aug 6, 2015	18.32	18.52	18.23	18.43
1287	NYSE	FN	Wed, Aug 5, 2015	18.19	18.46	18.11	18.39
1286	NYSE	FN	Tue, Aug 4, 2015	18.17	18.25	17.80	18.09
1285	NYSE	FN	Mon, Aug 3, 2015	18.56	18.56	18.08	18.28
1284	NYSE	FN	Fri, Jul 31, 2015	18.49	18.83	18.45	18.56
1283	NYSE	FN	Thu, Jul 30, 2015	18.42	18.53	18.25	18.49
1282	NYSE	FN	Wed, Jul 29, 2015	17.97	18.60	17.95	18.54
1281	NYSE	FN	Tue, Jul 28, 2015	18.05	18.12	17.71	17.99
1280	NYSE	FN	Mon, Jul 27, 2015	18.01	18.18	17.74	18.03
1279	NYSE	FN	Fri, Jul 24, 2015	18.16	18.38	18.09	18.18
1278	NYSE	FN	Thu, Jul 23, 2015	18.21	18.40	18.10	18.21
1277	NYSE	FN	Wed, Jul 22, 2015	18.06	18.14	17.85	18.10
1276	NYSE	FN	Tue, Jul 21, 2015	18.23	18.61	18.06	18.13
1275	NYSE	FN	Mon, Jul 20, 2015	18.52	18.55	18.06	18.24
1274	NYSE	FN	Fri, Jul 17, 2015	18.80	18.86	18.39	18.52
1273	NYSE	FN	Thu, Jul 16, 2015	18.82	18.90	18.61	18.81
1272	NYSE	FN	Wed, Jul 15, 2015	18.84	18.88	18.48	18.64
1271	NYSE	FN	Tue, Jul 14, 2015	18.80	18.99	18.63	18.79
1270	NYSE	FN	Mon, Jul 13, 2015	18.61	18.87	18.55	18.77
1269	NYSE	FN	Fri, Jul 10, 2015	18.36	18.92	18.29	18.52
1268	NYSE	FN	Thu, Jul 9, 2015	18.50	18.50	17.81	17.88
1267	NYSE	FN	Wed, Jul 8, 2015	18.46	18.66	17.96	18.24
1266	NYSE	FN	Tue, Jul 7, 2015	18.82	18.82	18.20	18.68
1265	NYSE	FN	Mon, Jul 6, 2015	18.24	18.77	18.23	18.73
1264	NYSE	FN	Thu, Jul 2, 2015	18.68	18.75	18.38	18.50
1263	NYSE	FN	Wed, Jul 1, 2015	18.96	19.10	18.57	18.75
1262	NYSE	FN	Tue, Jun 30, 2015	19.27	19.27	18.72	18.73
1261	NYSE	FN	Mon, Jun 29, 2015	19.63	19.80	19.00	19.03
1260	NYSE	FN	Fri, Jun 26, 2015	20.08	20.13	19.70	19.86
1259	NYSE	FN	Thu, Jun 25, 2015	19.95	20.04	19.74	19.97
1258	NYSE	FN	Wed, Jun 24, 2015	20.47	20.47	19.65	19.82
1257	NYSE	FN	Tue, Jun 23, 2015	20.55	20.72	20.02	20.68
1256	NYSE	FN	Mon, Jun 22, 2015	20.05	20.48	20.05	20.48
1255	NYSE	FN	Fri, Jun 19, 2015	19.45	20.02	19.44	19.98
1254	NYSE	FN	Thu, Jun 18, 2015	19.26	19.49	18.95	19.40
1253	NYSE	FN	Wed, Jun 17, 2015	19.59	19.59	19.10	19.21
1252	NYSE	FN	Tue, Jun 16, 2015	19.33	19.74	19.24	19.50
1251	NYSE	FN	Mon, Jun 15, 2015	19.20	19.45	18.98	19.38
1250	NYSE	FN	Fri, Jun 12, 2015	19.47	19.49	19.33	19.44
1249	NYSE	FN	Thu, Jun 11, 2015	19.33	19.63	19.30	19.48
1248	NYSE	FN	Wed, Jun 10, 2015	19.00	19.35	18.97	19.19
1247	NYSE	FN	Tue, Jun 9, 2015	18.84	18.98	18.65	18.84
1246	NYSE	FN	Mon, Jun 8, 2015	18.76	18.90	18.73	18.84
1245	NYSE	FN	Fri, Jun 5, 2015	18.60	18.86	18.22	18.82
1244	NYSE	FN	Thu, Jun 4, 2015	18.70	18.78	18.34	18.66
1243	NYSE	FN	Wed, Jun 3, 2015	18.30	18.78	18.29	18.69
1242	NYSE	FN	Tue, Jun 2, 2015	18.20	18.50	18.10	18.28
1241	NYSE	FN	Mon, Jun 1, 2015	18.29	18.39	17.88	18.31
1240	NYSE	FN	Fri, May 29, 2015	18.14	18.29	17.93	18.18
1239	NYSE	FN	Thu, May 28, 2015	18.28	18.47	18.14	18.20
1238	NYSE	FN	Wed, May 27, 2015	18.33	18.42	18.18	18.30
1237	NYSE	FN	Tue, May 26, 2015	18.58	18.58	18.07	18.32
1236	NYSE	FN	Fri, May 22, 2015	18.85	18.91	18.66	18.68
1235	NYSE	FN	Thu, May 21, 2015	18.42	18.95	18.19	18.94
1234	NYSE	FN	Wed, May 20, 2015	18.29	18.34	18.13	18.23
1233	NYSE	FN	Tue, May 19, 2015	18.59	18.60	18.21	18.25
1232	NYSE	FN	Mon, May 18, 2015	18.10	18.70	18.08	18.60
1231	NYSE	FN	Fri, May 15, 2015	18.50	18.68	18.20	18.28
1230	NYSE	FN	Thu, May 14, 2015	18.46	18.70	18.41	18.55
1229	NYSE	FN	Wed, May 13, 2015	18.59	18.73	18.35	18.41
1228	NYSE	FN	Tue, May 12, 2015	18.39	18.62	17.86	18.57
1227	NYSE	FN	Mon, May 11, 2015	18.48	18.59	18.33	18.41
1226	NYSE	FN	Fri, May 8, 2015	19.02	19.02	18.48	18.55
1225	NYSE	FN	Thu, May 7, 2015	18.60	18.93	18.60	18.74
1224	NYSE	FN	Wed, May 6, 2015	18.63	18.73	18.38	18.66
1223	NYSE	FN	Tue, May 5, 2015	19.32	19.51	18.00	18.57
1222	NYSE	FN	Mon, May 4, 2015	18.43	18.87	18.37	18.68
1221	NYSE	FN	Fri, May 1, 2015	18.23	18.43	17.98	18.30
1220	NYSE	FN	Thu, Apr 30, 2015	18.50	18.51	17.95	18.11
1219	NYSE	FN	Wed, Apr 29, 2015	19.08	19.24	18.63	18.65
1218	NYSE	FN	Tue, Apr 28, 2015	18.92	19.25	18.91	19.16
1217	NYSE	FN	Mon, Apr 27, 2015	18.83	19.15	18.58	18.72
1216	NYSE	FN	Fri, Apr 24, 2015	18.88	19.10	18.78	18.82
1215	NYSE	FN	Thu, Apr 23, 2015	18.53	18.86	18.40	18.84
1214	NYSE	FN	Wed, Apr 22, 2015	18.68	18.76	18.44	18.62
1213	NYSE	FN	Tue, Apr 21, 2015	18.79	18.79	18.59	18.68
1212	NYSE	FN	Mon, Apr 20, 2015	18.25	18.97	17.95	18.64
1211	NYSE	FN	Fri, Apr 17, 2015	18.41	18.54	18.06	18.19
1210	NYSE	FN	Thu, Apr 16, 2015	18.80	18.86	18.61	18.68
1209	NYSE	FN	Wed, Apr 15, 2015	18.80	18.90	18.77	18.82
1208	NYSE	FN	Tue, Apr 14, 2015	18.85	18.93	18.65	18.80
1207	NYSE	FN	Mon, Apr 13, 2015	19.02	19.04	18.71	18.73
1206	NYSE	FN	Fri, Apr 10, 2015	19.07	19.17	18.89	19.00
1205	NYSE	FN	Thu, Apr 9, 2015	19.23	19.33	18.82	18.97
1204	NYSE	FN	Wed, Apr 8, 2015	19.20	19.25	19.09	19.18
1203	NYSE	FN	Tue, Apr 7, 2015	19.16	19.24	19.12	19.20
1202	NYSE	FN	Mon, Apr 6, 2015	18.87	19.14	18.70	19.14
1201	NYSE	FN	Thu, Apr 2, 2015	19.08	19.23	18.44	18.92
1200	NYSE	FN	Wed, Apr 1, 2015	18.89	19.22	18.78	19.18
1199	NYSE	FN	Tue, Mar 31, 2015	18.84	19.04	18.63	18.99
1198	NYSE	FN	Mon, Mar 30, 2015	18.66	19.09	18.63	18.90
1197	NYSE	FN	Fri, Mar 27, 2015	18.45	18.59	18.35	18.51
1196	NYSE	FN	Thu, Mar 26, 2015	18.61	18.61	18.31	18.49
1195	NYSE	FN	Wed, Mar 25, 2015	19.28	19.33	18.54	18.58
1194	NYSE	FN	Tue, Mar 24, 2015	19.49	19.50	18.95	19.20
1193	NYSE	FN	Mon, Mar 23, 2015	19.50	19.97	19.39	19.64
1192	NYSE	FN	Fri, Mar 20, 2015	19.15	19.61	18.92	19.49
1191	NYSE	FN	Thu, Mar 19, 2015	18.99	19.08	18.89	19.03
1190	NYSE	FN	Wed, Mar 18, 2015	18.93	19.09	18.60	19.04
1189	NYSE	FN	Tue, Mar 17, 2015	18.76	19.05	18.58	18.96
1188	NYSE	FN	Mon, Mar 16, 2015	18.74	18.87	18.65	18.79
1187	NYSE	FN	Fri, Mar 13, 2015	18.45	18.80	18.37	18.72
1186	NYSE	FN	Thu, Mar 12, 2015	18.21	18.46	17.84	18.38
1185	NYSE	FN	Wed, Mar 11, 2015	18.08	18.32	17.86	18.13
1184	NYSE	FN	Tue, Mar 10, 2015	18.18	18.20	17.78	17.99
1183	NYSE	FN	Mon, Mar 9, 2015	17.73	18.39	17.59	18.31
1182	NYSE	FN	Fri, Mar 6, 2015	18.18	18.34	17.66	17.71
1181	NYSE	FN	Thu, Mar 5, 2015	18.13	18.23	17.99	18.22
1180	NYSE	FN	Wed, Mar 4, 2015	17.84	18.13	17.73	18.07
1179	NYSE	FN	Tue, Mar 3, 2015	17.98	18.10	17.71	17.88
1178	NYSE	FN	Mon, Mar 2, 2015	17.70	18.09	17.17	17.98
1177	NYSE	FN	Fri, Feb 27, 2015	17.87	18.08	17.87	17.95
1176	NYSE	FN	Thu, Feb 26, 2015	17.82	17.99	17.76	17.95
1175	NYSE	FN	Wed, Feb 25, 2015	17.47	17.78	17.34	17.78
1174	NYSE	FN	Tue, Feb 24, 2015	16.90	17.48	16.80	17.48
1173	NYSE	FN	Mon, Feb 23, 2015	16.92	16.98	16.71	16.93
1172	NYSE	FN	Fri, Feb 20, 2015	16.93	16.98	16.66	16.92
1171	NYSE	FN	Thu, Feb 19, 2015	16.84	17.00	16.71	16.89
1170	NYSE	FN	Wed, Feb 18, 2015	16.81	17.04	16.75	16.83
1169	NYSE	FN	Tue, Feb 17, 2015	16.96	17.05	16.75	16.89
1168	NYSE	FN	Fri, Feb 13, 2015	16.87	17.00	16.76	16.94
1167	NYSE	FN	Thu, Feb 12, 2015	17.10	17.10	16.90	16.92
1166	NYSE	FN	Wed, Feb 11, 2015	16.85	17.00	16.65	16.96
1165	NYSE	FN	Tue, Feb 10, 2015	16.86	16.90	16.61	16.86
1164	NYSE	FN	Mon, Feb 9, 2015	16.65	16.87	16.51	16.71
1163	NYSE	FN	Fri, Feb 6, 2015	16.10	16.75	16.10	16.69
1162	NYSE	FN	Thu, Feb 5, 2015	16.20	16.51	16.13	16.15
1161	NYSE	FN	Wed, Feb 4, 2015	16.79	16.96	16.02	16.19
1160	NYSE	FN	Tue, Feb 3, 2015	17.84	17.84	16.76	16.83
1159	NYSE	FN	Mon, Feb 2, 2015	16.20	16.72	15.68	16.46
1158	NYSE	FN	Fri, Jan 30, 2015	16.24	16.53	16.24	16.33
1157	NYSE	FN	Thu, Jan 29, 2015	16.24	16.71	15.96	16.50
1156	NYSE	FN	Wed, Jan 28, 2015	16.25	16.50	16.15	16.25
1155	NYSE	FN	Tue, Jan 27, 2015	16.19	16.36	16.01	16.09
1154	NYSE	FN	Mon, Jan 26, 2015	16.32	16.59	16.04	16.38
1153	NYSE	FN	Fri, Jan 23, 2015	16.77	16.77	16.21	16.35
1152	NYSE	FN	Thu, Jan 22, 2015	16.90	16.90	16.60	16.73
1151	NYSE	FN	Wed, Jan 21, 2015	17.02	17.16	16.61	16.82
1150	NYSE	FN	Tue, Jan 20, 2015	17.09	17.22	16.78	16.98
1149	NYSE	FN	Fri, Jan 16, 2015	16.08	17.15	16.08	17.13
1148	NYSE	FN	Thu, Jan 15, 2015	16.77	16.77	16.05	16.17
1147	NYSE	FN	Wed, Jan 14, 2015	16.64	17.06	16.23	16.68
1146	NYSE	FN	Tue, Jan 13, 2015	17.11	17.61	16.56	16.80
1145	NYSE	FN	Mon, Jan 12, 2015	16.99	17.11	16.72	16.89
1144	NYSE	FN	Fri, Jan 9, 2015	17.24	17.32	16.94	17.02
1143	NYSE	FN	Thu, Jan 8, 2015	16.94	17.47	16.87	17.27
1142	NYSE	FN	Wed, Jan 7, 2015	16.97	16.98	16.61	16.77
1141	NYSE	FN	Tue, Jan 6, 2015	17.44	17.44	16.69	16.81
1140	NYSE	FN	Mon, Jan 5, 2015	17.14	17.72	17.01	17.34
1139	NYSE	FN	Fri, Jan 2, 2015	17.72	17.72	16.25	17.22
1138	NYSE	FN	Wed, Dec 31, 2014	17.60	17.99	17.50	17.74
1137	NYSE	FN	Tue, Dec 30, 2014	17.35	17.63	17.16	17.57
1136	NYSE	FN	Mon, Dec 29, 2014	17.63	17.65	17.10	17.35
1135	NYSE	FN	Fri, Dec 26, 2014	17.61	17.65	17.35	17.60
1134	NYSE	FN	Wed, Dec 24, 2014	17.78	17.83	17.43	17.51
1133	NYSE	FN	Tue, Dec 23, 2014	17.74	18.03	17.60	17.68
1132	NYSE	FN	Mon, Dec 22, 2014	17.47	17.57	17.30	17.54
1131	NYSE	FN	Fri, Dec 19, 2014	17.02	17.46	16.85	17.40
1130	NYSE	FN	Thu, Dec 18, 2014	16.90	17.11	16.53	17.02
1129	NYSE	FN	Wed, Dec 17, 2014	16.05	16.67	15.88	16.60
1128	NYSE	FN	Tue, Dec 16, 2014	15.78	16.29	15.62	15.97
1127	NYSE	FN	Mon, Dec 15, 2014	16.04	16.21	15.75	15.76
1126	NYSE	FN	Fri, Dec 12, 2014	16.15	16.38	15.94	15.95
1125	NYSE	FN	Thu, Dec 11, 2014	16.75	17.00	16.29	16.37
1124	NYSE	FN	Wed, Dec 10, 2014	17.28	17.31	16.58	16.60
1123	NYSE	FN	Tue, Dec 9, 2014	17.24	17.42	16.93	17.30
1122	NYSE	FN	Mon, Dec 8, 2014	17.73	17.86	17.26	17.38
1121	NYSE	FN	Fri, Dec 5, 2014	17.22	17.92	17.22	17.86
1120	NYSE	FN	Thu, Dec 4, 2014	17.35	17.43	16.93	17.25
1119	NYSE	FN	Wed, Dec 3, 2014	16.82	17.49	16.51	17.36
1118	NYSE	FN	Tue, Dec 2, 2014	16.45	16.97	16.45	16.75
1117	NYSE	FN	Mon, Dec 1, 2014	16.50	16.59	16.15	16.36
1116	NYSE	FN	Fri, Nov 28, 2014	16.92	16.97	16.58	16.77
1115	NYSE	FN	Wed, Nov 26, 2014	17.12	17.12	16.73	17.00
1114	NYSE	FN	Tue, Nov 25, 2014	17.23	17.45	17.05	17.16
1113	NYSE	FN	Mon, Nov 24, 2014	17.07	17.30	16.99	17.25
1112	NYSE	FN	Fri, Nov 21, 2014	17.28	17.32	16.94	16.99
1111	NYSE	FN	Thu, Nov 20, 2014	16.48	17.06	16.48	17.01
1110	NYSE	FN	Wed, Nov 19, 2014	16.95	17.05	16.34	16.61
1109	NYSE	FN	Tue, Nov 18, 2014	16.83	17.19	16.78	16.80
1108	NYSE	FN	Mon, Nov 17, 2014	17.84	17.84	16.72	16.83
1107	NYSE	FN	Fri, Nov 14, 2014	17.57	17.95	17.41	17.81
1106	NYSE	FN	Thu, Nov 13, 2014	17.83	17.96	17.72	17.69
1105	NYSE	FN	Wed, Nov 12, 2014	17.63	18.01	17.39	17.97
1104	NYSE	FN	Tue, Nov 11, 2014	17.77	17.86	17.53	17.68
1103	NYSE	FN	Mon, Nov 10, 2014	17.27	17.95	17.21	17.73
1102	NYSE	FN	Fri, Nov 7, 2014	17.53	17.53	17.25	17.41
1101	NYSE	FN	Thu, Nov 6, 2014	17.47	17.58	17.33	17.52
1100	NYSE	FN	Wed, Nov 5, 2014	17.58	17.69	17.30	17.45
1099	NYSE	FN	Tue, Nov 4, 2014	17.69	18.23	17.39	17.52
1098	NYSE	FN	Mon, Nov 3, 2014	18.00	18.50	17.96	18.26
1097	NYSE	FN	Fri, Oct 31, 2014	17.88	18.49	17.70	18.21
1096	NYSE	FN	Thu, Oct 30, 2014	17.02	17.54	16.88	17.46
1095	NYSE	FN	Wed, Oct 29, 2014	17.19	17.31	16.87	16.97
1094	NYSE	FN	Tue, Oct 28, 2014	16.58	17.14	16.53	17.11
1093	NYSE	FN	Mon, Oct 27, 2014	16.73	16.81	16.30	16.59
1092	NYSE	FN	Fri, Oct 24, 2014	16.83	16.92	16.55	16.73
1091	NYSE	FN	Thu, Oct 23, 2014	16.51	16.95	16.49	16.75
1090	NYSE	FN	Wed, Oct 22, 2014	16.61	16.69	16.31	16.32
1089	NYSE	FN	Tue, Oct 21, 2014	16.17	16.74	16.06	16.60
1088	NYSE	FN	Mon, Oct 20, 2014	16.00	16.19	15.77	16.03
1087	NYSE	FN	Fri, Oct 17, 2014	17.40	17.95	15.75	16.11
1086	NYSE	FN	Thu, Oct 16, 2014	14.64	15.11	14.26	14.85
1085	NYSE	FN	Wed, Oct 15, 2014	14.27	15.00	14.14	14.76
1084	NYSE	FN	Tue, Oct 14, 2014	14.35	14.85	14.35	14.56
1083	NYSE	FN	Mon, Oct 13, 2014	14.20	14.68	14.09	14.31
1082	NYSE	FN	Fri, Oct 10, 2014	14.40	14.59	14.10	14.13
1081	NYSE	FN	Thu, Oct 9, 2014	14.59	14.65	14.33	14.47
1080	NYSE	FN	Wed, Oct 8, 2014	14.69	14.72	14.48	14.61
1079	NYSE	FN	Tue, Oct 7, 2014	15.07	15.08	14.65	14.70
1078	NYSE	FN	Mon, Oct 6, 2014	15.06	15.27	14.97	15.20
1077	NYSE	FN	Fri, Oct 3, 2014	14.88	15.35	14.85	15.05
1076	NYSE	FN	Thu, Oct 2, 2014	14.54	14.93	14.54	14.81
1075	NYSE	FN	Wed, Oct 1, 2014	14.62	14.85	14.54	14.55
1074	NYSE	FN	Tue, Sep 30, 2014	14.75	14.86	14.46	14.60
1073	NYSE	FN	Mon, Sep 29, 2014	14.71	14.90	14.70	14.75
1072	NYSE	FN	Fri, Sep 26, 2014	14.34	14.94	14.34	14.94
1071	NYSE	FN	Thu, Sep 25, 2014	14.58	14.64	14.11	14.38
1070	NYSE	FN	Wed, Sep 24, 2014	14.76	14.80	14.30	14.59
1069	NYSE	FN	Tue, Sep 23, 2014	14.82	14.95	14.52	14.69
1068	NYSE	FN	Mon, Sep 22, 2014	15.20	15.22	14.80	14.83
1067	NYSE	FN	Fri, Sep 19, 2014	15.55	15.67	15.06	15.22
1066	NYSE	FN	Thu, Sep 18, 2014	15.36	15.62	15.36	15.53
1065	NYSE	FN	Wed, Sep 17, 2014	15.20	15.39	15.20	15.35
1064	NYSE	FN	Tue, Sep 16, 2014	15.16	15.31	15.00	15.21
1063	NYSE	FN	Mon, Sep 15, 2014	15.29	15.56	15.05	15.18
1062	NYSE	FN	Fri, Sep 12, 2014	15.25	15.38	15.14	15.27
1061	NYSE	FN	Thu, Sep 11, 2014	15.34	15.64	15.17	15.25
1060	NYSE	FN	Wed, Sep 10, 2014	15.37	15.56	15.14	15.48
1059	NYSE	FN	Tue, Sep 9, 2014	15.80	15.80	15.39	15.42
1058	NYSE	FN	Mon, Sep 8, 2014	15.80	15.92	15.71	15.78
1057	NYSE	FN	Fri, Sep 5, 2014	15.86	15.95	15.66	15.86
1056	NYSE	FN	Thu, Sep 4, 2014	15.87	16.42	15.81	15.94
1055	NYSE	FN	Wed, Sep 3, 2014	16.06	16.17	15.71	15.92
1054	NYSE	FN	Tue, Sep 2, 2014	16.00	16.14	15.91	16.00
1053	NYSE	FN	Fri, Aug 29, 2014	16.05	16.28	15.84	16.19
1052	NYSE	FN	Thu, Aug 28, 2014	16.24	16.29	16.00	16.03
1051	NYSE	FN	Wed, Aug 27, 2014	16.49	16.64	16.20	16.30
1050	NYSE	FN	Tue, Aug 26, 2014	16.24	16.55	16.06	16.50
1049	NYSE	FN	Mon, Aug 25, 2014	15.89	16.49	15.84	16.25
1048	NYSE	FN	Fri, Aug 22, 2014	14.99	15.70	14.87	15.70
1047	NYSE	FN	Thu, Aug 21, 2014	14.92	15.00	14.85	15.00
1046	NYSE	FN	Wed, Aug 20, 2014	14.78	15.05	14.75	14.91
1045	NYSE	FN	Tue, Aug 19, 2014	14.58	15.24	14.58	14.81
1044	NYSE	FN	Mon, Aug 18, 2014	14.31	15.10	13.57	14.53
1043	NYSE	FN	Fri, Aug 15, 2014	17.29	17.77	17.17	17.75
1042	NYSE	FN	Thu, Aug 14, 2014	17.77	17.77	16.93	17.07
1041	NYSE	FN	Wed, Aug 13, 2014	19.30	19.30	18.33	18.40
1040	NYSE	FN	Tue, Aug 12, 2014	19.31	19.45	19.06	19.16
1039	NYSE	FN	Mon, Aug 11, 2014	19.31	19.69	19.31	19.40
1038	NYSE	FN	Fri, Aug 8, 2014	18.93	19.35	18.90	19.30
1037	NYSE	FN	Thu, Aug 7, 2014	19.26	19.44	18.83	18.94
1036	NYSE	FN	Wed, Aug 6, 2014	18.60	19.40	18.60	19.25
1035	NYSE	FN	Tue, Aug 5, 2014	18.66	18.91	18.50	18.64
1034	NYSE	FN	Mon, Aug 4, 2014	18.85	18.96	18.54	18.71
1033	NYSE	FN	Fri, Aug 1, 2014	18.43	19.01	18.25	18.70
1032	NYSE	FN	Thu, Jul 31, 2014	18.72	18.86	18.28	18.60
1031	NYSE	FN	Wed, Jul 30, 2014	19.00	19.11	18.85	18.94
1030	NYSE	FN	Tue, Jul 29, 2014	19.14	19.28	18.80	18.84
1029	NYSE	FN	Mon, Jul 28, 2014	19.28	19.43	18.87	19.04
1028	NYSE	FN	Fri, Jul 25, 2014	19.20	19.56	18.87	19.28
1027	NYSE	FN	Thu, Jul 24, 2014	19.65	19.89	19.36	19.39
1026	NYSE	FN	Wed, Jul 23, 2014	20.01	20.03	19.47	19.53
1025	NYSE	FN	Tue, Jul 22, 2014	19.77	20.13	19.77	20.02
1024	NYSE	FN	Mon, Jul 21, 2014	19.72	19.93	19.49	19.69
1023	NYSE	FN	Fri, Jul 18, 2014	19.14	19.96	19.14	19.93
1022	NYSE	FN	Thu, Jul 17, 2014	19.42	19.97	19.12	19.17
1021	NYSE	FN	Wed, Jul 16, 2014	19.61	19.69	19.33	19.49
1020	NYSE	FN	Tue, Jul 15, 2014	19.85	19.91	19.46	19.55
1019	NYSE	FN	Mon, Jul 14, 2014	19.85	20.02	19.77	19.81
1018	NYSE	FN	Fri, Jul 11, 2014	19.70	19.80	19.66	19.69
1017	NYSE	FN	Thu, Jul 10, 2014	20.00	20.15	19.66	19.68
1016	NYSE	FN	Wed, Jul 9, 2014	20.53	20.85	20.42	20.47
1015	NYSE	FN	Tue, Jul 8, 2014	20.57	20.62	20.32	20.52
1014	NYSE	FN	Mon, Jul 7, 2014	20.61	20.84	20.52	20.66
1013	NYSE	FN	Thu, Jul 3, 2014	20.62	21.14	20.59	20.59
1012	NYSE	FN	Wed, Jul 2, 2014	20.76	21.00	20.56	20.59
1011	NYSE	FN	Tue, Jul 1, 2014	20.44	21.17	20.44	20.84
1010	NYSE	FN	Mon, Jun 30, 2014	20.58	20.96	20.40	20.60
1009	NYSE	FN	Fri, Jun 27, 2014	20.61	20.98	20.48	20.56
1008	NYSE	FN	Thu, Jun 26, 2014	20.83	20.93	20.65	20.77
1007	NYSE	FN	Wed, Jun 25, 2014	20.33	20.91	20.33	20.75
1006	NYSE	FN	Tue, Jun 24, 2014	20.20	20.85	20.20	20.46
1005	NYSE	FN	Mon, Jun 23, 2014	20.49	20.72	20.37	20.40
1004	NYSE	FN	Fri, Jun 20, 2014	20.05	20.50	20.01	20.47
1003	NYSE	FN	Thu, Jun 19, 2014	20.46	20.46	19.97	20.08
1002	NYSE	FN	Wed, Jun 18, 2014	20.38	20.46	20.09	20.34
1001	NYSE	FN	Tue, Jun 17, 2014	20.21	20.49	20.18	20.32
1000	NYSE	FN	Mon, Jun 16, 2014	20.22	20.40	20.16	20.25
999	NYSE	FN	Fri, Jun 13, 2014	20.40	20.40	20.13	20.20
998	NYSE	FN	Thu, Jun 12, 2014	20.62	20.84	20.45	20.49
997	NYSE	FN	Wed, Jun 11, 2014	20.37	20.84	20.23	20.70
996	NYSE	FN	Tue, Jun 10, 2014	19.95	20.60	19.82	20.54
995	NYSE	FN	Mon, Jun 9, 2014	19.51	20.13	19.43	20.03
994	NYSE	FN	Fri, Jun 6, 2014	19.40	19.71	19.34	19.52
993	NYSE	FN	Thu, Jun 5, 2014	18.92	19.57	18.87	19.33
992	NYSE	FN	Wed, Jun 4, 2014	18.75	18.92	18.68	18.87
991	NYSE	FN	Tue, Jun 3, 2014	18.81	18.93	18.56	18.86
990	NYSE	FN	Mon, Jun 2, 2014	18.66	18.97	18.50	18.94
989	NYSE	FN	Fri, May 30, 2014	18.73	19.13	18.55	19.02
988	NYSE	FN	Thu, May 29, 2014	18.08	18.88	18.01	18.63
987	NYSE	FN	Wed, May 28, 2014	19.95	19.95	19.56	19.57
986	NYSE	FN	Tue, May 27, 2014	19.90	20.00	19.72	19.90
985	NYSE	FN	Fri, May 23, 2014	19.62	19.89	19.55	19.85
984	NYSE	FN	Thu, May 22, 2014	19.67	19.76	19.49	19.56
983	NYSE	FN	Wed, May 21, 2014	19.25	19.77	19.12	19.59
982	NYSE	FN	Tue, May 20, 2014	19.48	19.58	19.12	19.22
981	NYSE	FN	Mon, May 19, 2014	19.41	19.80	19.39	19.57
980	NYSE	FN	Fri, May 16, 2014	19.27	19.50	19.05	19.44
979	NYSE	FN	Thu, May 15, 2014	18.81	19.45	18.73	19.32
978	NYSE	FN	Wed, May 14, 2014	19.50	19.60	18.78	18.82
977	NYSE	FN	Tue, May 13, 2014	19.70	19.89	19.50	19.51
976	NYSE	FN	Mon, May 12, 2014	19.13	19.87	19.13	19.70
975	NYSE	FN	Fri, May 9, 2014	18.64	19.07	18.54	19.02
974	NYSE	FN	Thu, May 8, 2014	18.75	19.33	18.62	18.70
973	NYSE	FN	Wed, May 7, 2014	19.06	19.06	18.37	18.82
972	NYSE	FN	Tue, May 6, 2014	18.86	19.95	18.22	18.99
971	NYSE	FN	Mon, May 5, 2014	21.76	22.25	21.48	22.06
970	NYSE	FN	Fri, May 2, 2014	21.18	22.07	21.18	21.82
969	NYSE	FN	Thu, May 1, 2014	21.52	21.55	20.97	21.17
968	NYSE	FN	Wed, Apr 30, 2014	20.95	21.63	20.66	21.60
967	NYSE	FN	Tue, Apr 29, 2014	21.18	21.28	20.77	20.95
966	NYSE	FN	Mon, Apr 28, 2014	21.80	21.80	20.69	21.03
965	NYSE	FN	Fri, Apr 25, 2014	22.28	22.35	21.49	21.78
964	NYSE	FN	Thu, Apr 24, 2014	22.06	22.67	21.78	22.35
963	NYSE	FN	Wed, Apr 23, 2014	21.89	22.12	21.73	21.94
962	NYSE	FN	Tue, Apr 22, 2014	21.31	22.10	21.31	21.92
961	NYSE	FN	Mon, Apr 21, 2014	21.01	21.31	20.79	21.28
960	NYSE	FN	Thu, Apr 17, 2014	20.70	21.20	20.70	21.11
959	NYSE	FN	Wed, Apr 16, 2014	20.62	20.75	20.38	20.72
958	NYSE	FN	Tue, Apr 15, 2014	20.38	20.47	19.58	20.44
957	NYSE	FN	Mon, Apr 14, 2014	20.40	20.60	19.92	20.28
956	NYSE	FN	Fri, Apr 11, 2014	20.37	20.84	20.00	20.27
955	NYSE	FN	Thu, Apr 10, 2014	21.11	21.11	20.47	20.56
954	NYSE	FN	Wed, Apr 9, 2014	20.49	21.22	20.46	21.13
953	NYSE	FN	Tue, Apr 8, 2014	20.30	20.56	20.22	20.48
952	NYSE	FN	Mon, Apr 7, 2014	20.66	20.85	20.27	20.31
951	NYSE	FN	Fri, Apr 4, 2014	21.10	21.23	20.48	20.63
950	NYSE	FN	Thu, Apr 3, 2014	21.22	21.37	20.64	21.02
949	NYSE	FN	Wed, Apr 2, 2014	20.47	21.20	20.17	21.12
948	NYSE	FN	Tue, Apr 1, 2014	20.74	20.87	20.38	20.49
947	NYSE	FN	Mon, Mar 31, 2014	20.50	20.86	20.43	20.77
946	NYSE	FN	Fri, Mar 28, 2014	20.50	20.58	20.31	20.38
945	NYSE	FN	Thu, Mar 27, 2014	20.37	20.90	20.37	20.50
944	NYSE	FN	Wed, Mar 26, 2014	20.12	20.12	19.62	19.64
943	NYSE	FN	Tue, Mar 25, 2014	20.23	20.43	19.81	19.95
942	NYSE	FN	Mon, Mar 24, 2014	20.35	20.42	19.67	20.08
941	NYSE	FN	Fri, Mar 21, 2014	20.69	21.00	20.23	20.24
940	NYSE	FN	Thu, Mar 20, 2014	20.13	20.71	20.04	20.62
939	NYSE	FN	Wed, Mar 19, 2014	19.75	20.10	19.63	20.10
938	NYSE	FN	Tue, Mar 18, 2014	19.96	20.29	19.77	19.83
937	NYSE	FN	Mon, Mar 17, 2014	19.83	20.16	19.70	19.89
936	NYSE	FN	Fri, Mar 14, 2014	19.19	19.86	18.81	19.70
935	NYSE	FN	Thu, Mar 13, 2014	19.87	19.87	19.06	19.24
934	NYSE	FN	Wed, Mar 12, 2014	19.30	19.83	19.28	19.79
933	NYSE	FN	Tue, Mar 11, 2014	20.09	20.15	19.18	19.37
932	NYSE	FN	Mon, Mar 10, 2014	20.18	20.22	19.54	20.01
931	NYSE	FN	Fri, Mar 7, 2014	20.35	20.36	20.01	20.22
930	NYSE	FN	Thu, Mar 6, 2014	20.34	20.65	20.10	20.17
929	NYSE	FN	Wed, Mar 5, 2014	20.41	20.45	20.25	20.35
928	NYSE	FN	Tue, Mar 4, 2014	19.70	20.54	19.70	20.49
927	NYSE	FN	Mon, Mar 3, 2014	19.32	19.65	19.08	19.54
926	NYSE	FN	Fri, Feb 28, 2014	18.97	19.60	18.90	19.42
925	NYSE	FN	Thu, Feb 27, 2014	18.88	19.02	18.75	18.97
924	NYSE	FN	Wed, Feb 26, 2014	18.79	19.34	18.73	18.98
923	NYSE	FN	Tue, Feb 25, 2014	18.83	19.00	18.77	18.79
922	NYSE	FN	Mon, Feb 24, 2014	18.99	19.15	18.77	18.84
921	NYSE	FN	Fri, Feb 21, 2014	18.80	19.04	18.71	19.01
920	NYSE	FN	Thu, Feb 20, 2014	18.76	18.82	18.65	18.77
919	NYSE	FN	Wed, Feb 19, 2014	18.75	18.94	18.58	18.70
918	NYSE	FN	Tue, Feb 18, 2014	18.74	18.87	18.57	18.75
917	NYSE	FN	Fri, Feb 14, 2014	18.29	18.80	18.04	18.74
916	NYSE	FN	Thu, Feb 13, 2014	17.76	18.41	17.76	18.26
915	NYSE	FN	Wed, Feb 12, 2014	17.85	18.00	17.72	17.97
914	NYSE	FN	Tue, Feb 11, 2014	17.19	17.92	17.15	17.86
913	NYSE	FN	Mon, Feb 10, 2014	17.47	17.47	17.13	17.18
912	NYSE	FN	Fri, Feb 7, 2014	17.32	17.53	17.07	17.40
911	NYSE	FN	Thu, Feb 6, 2014	16.91	17.31	16.91	17.28
910	NYSE	FN	Wed, Feb 5, 2014	17.00	17.13	16.78	16.91
909	NYSE	FN	Tue, Feb 4, 2014	17.50	17.55	16.56	17.00
908	NYSE	FN	Mon, Feb 3, 2014	18.46	18.72	18.07	18.42
907	NYSE	FN	Fri, Jan 31, 2014	18.35	18.72	18.32	18.47
906	NYSE	FN	Thu, Jan 30, 2014	18.47	18.92	18.28	18.56
905	NYSE	FN	Wed, Jan 29, 2014	18.42	18.65	18.14	18.26
904	NYSE	FN	Tue, Jan 28, 2014	18.05	18.54	18.00	18.52
903	NYSE	FN	Mon, Jan 27, 2014	18.07	18.13	17.71	17.99
902	NYSE	FN	Fri, Jan 24, 2014	18.64	18.64	17.86	18.13
901	NYSE	FN	Thu, Jan 23, 2014	19.10	19.16	18.67	18.69
900	NYSE	FN	Wed, Jan 22, 2014	18.99	19.20	18.86	19.11
899	NYSE	FN	Tue, Jan 21, 2014	18.42	19.25	18.42	18.92
898	NYSE	FN	Fri, Jan 17, 2014	18.00	18.29	17.96	18.22
897	NYSE	FN	Thu, Jan 16, 2014	18.15	18.22	17.95	18.00
896	NYSE	FN	Wed, Jan 15, 2014	18.00	18.30	17.85	18.10
895	NYSE	FN	Tue, Jan 14, 2014	17.77	18.23	17.77	18.01
894	NYSE	FN	Mon, Jan 13, 2014	18.17	18.30	17.63	17.69
893	NYSE	FN	Fri, Jan 10, 2014	18.50	18.50	18.10	18.17
892	NYSE	FN	Thu, Jan 9, 2014	18.83	18.89	18.35	18.45
891	NYSE	FN	Wed, Jan 8, 2014	18.92	18.97	18.56	18.71
890	NYSE	FN	Tue, Jan 7, 2014	19.12	19.16	18.76	18.88
889	NYSE	FN	Mon, Jan 6, 2014	19.55	19.55	18.97	19.00
888	NYSE	FN	Fri, Jan 3, 2014	19.78	19.88	19.50	19.55
887	NYSE	FN	Thu, Jan 2, 2014	20.54	20.58	19.66	19.68
886	NYSE	FN	Tue, Dec 31, 2013	20.23	20.78	19.52	20.56
885	NYSE	FN	Mon, Dec 30, 2013	20.28	20.39	20.17	20.24
884	NYSE	FN	Fri, Dec 27, 2013	20.41	20.48	20.20	20.35
883	NYSE	FN	Thu, Dec 26, 2013	20.71	20.93	20.07	20.32
882	NYSE	FN	Tue, Dec 24, 2013	20.10	20.74	20.02	20.65
881	NYSE	FN	Mon, Dec 23, 2013	20.05	20.13	19.77	20.02
880	NYSE	FN	Fri, Dec 20, 2013	19.35	19.97	18.90	19.93
879	NYSE	FN	Thu, Dec 19, 2013	19.79	19.79	19.28	19.36
878	NYSE	FN	Wed, Dec 18, 2013	19.80	19.87	19.24	19.75
877	NYSE	FN	Tue, Dec 17, 2013	19.44	19.56	19.26	19.53
876	NYSE	FN	Mon, Dec 16, 2013	19.28	19.45	19.19	19.39
875	NYSE	FN	Fri, Dec 13, 2013	19.35	19.48	19.10	19.28
874	NYSE	FN	Thu, Dec 12, 2013	19.23	19.35	18.79	19.31
873	NYSE	FN	Wed, Dec 11, 2013	19.52	19.79	19.20	19.31
872	NYSE	FN	Tue, Dec 10, 2013	19.45	19.70	19.30	19.38
871	NYSE	FN	Mon, Dec 9, 2013	19.56	19.64	19.36	19.52
870	NYSE	FN	Fri, Dec 6, 2013	19.89	19.99	19.54	19.68
869	NYSE	FN	Thu, Dec 5, 2013	19.59	19.89	19.54	19.59
868	NYSE	FN	Wed, Dec 4, 2013	19.59	20.08	19.59	19.65
867	NYSE	FN	Tue, Dec 3, 2013	20.00	20.11	19.23	19.61
866	NYSE	FN	Mon, Dec 2, 2013	20.20	20.46	19.80	20.09
865	NYSE	FN	Fri, Nov 29, 2013	19.86	19.89	19.73	19.80
864	NYSE	FN	Wed, Nov 27, 2013	19.73	19.93	19.56	19.84
863	NYSE	FN	Tue, Nov 26, 2013	19.39	19.99	19.29	19.81
862	NYSE	FN	Mon, Nov 25, 2013	19.44	19.54	19.40	19.48
861	NYSE	FN	Fri, Nov 22, 2013	19.66	19.66	19.35	19.56
860	NYSE	FN	Thu, Nov 21, 2013	19.63	20.07	19.52	19.60
859	NYSE	FN	Wed, Nov 20, 2013	19.64	19.83	19.19	19.54
858	NYSE	FN	Tue, Nov 19, 2013	20.12	20.40	19.50	19.55
857	NYSE	FN	Mon, Nov 18, 2013	19.75	20.58	19.75	20.18
856	NYSE	FN	Fri, Nov 15, 2013	19.92	20.32	19.50	19.60
855	NYSE	FN	Thu, Nov 14, 2013	19.23	20.10	18.95	19.97
854	NYSE	FN	Wed, Nov 13, 2013	19.02	19.40	18.77	19.31
853	NYSE	FN	Tue, Nov 12, 2013	18.95	19.25	18.89	19.18
852	NYSE	FN	Mon, Nov 11, 2013	18.85	19.11	18.71	19.05
851	NYSE	FN	Fri, Nov 8, 2013	18.63	18.98	18.60	18.95
850	NYSE	FN	Thu, Nov 7, 2013	18.97	19.25	18.53	18.74
849	NYSE	FN	Wed, Nov 6, 2013	19.20	19.81	18.81	19.00
848	NYSE	FN	Tue, Nov 5, 2013	19.00	19.78	18.53	19.02
847	NYSE	FN	Mon, Nov 4, 2013	16.73	17.20	16.59	17.13
846	NYSE	FN	Fri, Nov 1, 2013	16.70	16.82	16.52	16.72
845	NYSE	FN	Thu, Oct 31, 2013	16.40	16.91	16.38	16.74
844	NYSE	FN	Wed, Oct 30, 2013	16.90	16.94	16.45	16.45
843	NYSE	FN	Tue, Oct 29, 2013	17.08	17.18	16.72	16.84
842	NYSE	FN	Mon, Oct 28, 2013	17.05	17.08	16.83	17.06
841	NYSE	FN	Fri, Oct 25, 2013	17.17	17.17	16.79	17.07
840	NYSE	FN	Thu, Oct 24, 2013	17.00	17.16	16.76	17.06
839	NYSE	FN	Wed, Oct 23, 2013	17.36	17.36	17.00	17.02
838	NYSE	FN	Tue, Oct 22, 2013	17.00	17.50	16.80	17.35
837	NYSE	FN	Mon, Oct 21, 2013	16.85	17.10	16.82	16.99
836	NYSE	FN	Fri, Oct 18, 2013	16.32	16.84	16.26	16.82
835	NYSE	FN	Thu, Oct 17, 2013	16.62	16.67	16.02	16.13
834	NYSE	FN	Wed, Oct 16, 2013	16.39	16.78	16.33	16.68
833	NYSE	FN	Tue, Oct 15, 2013	16.42	16.49	16.25	16.26
832	NYSE	FN	Mon, Oct 14, 2013	16.19	16.51	16.03	16.49
831	NYSE	FN	Fri, Oct 11, 2013	16.44	16.70	16.20	16.25
830	NYSE	FN	Thu, Oct 10, 2013	16.53	16.76	16.52	16.54
829	NYSE	FN	Wed, Oct 9, 2013	16.52	16.60	16.20	16.36
828	NYSE	FN	Tue, Oct 8, 2013	16.83	16.88	16.00	16.40
827	NYSE	FN	Mon, Oct 7, 2013	16.85	16.98	16.71	16.76
826	NYSE	FN	Fri, Oct 4, 2013	16.74	17.02	16.67	16.97
825	NYSE	FN	Thu, Oct 3, 2013	16.82	16.93	16.50	16.78
824	NYSE	FN	Wed, Oct 2, 2013	16.88	17.02	16.58	16.90
823	NYSE	FN	Tue, Oct 1, 2013	16.86	17.25	16.48	16.98
822	NYSE	FN	Mon, Sep 30, 2013	16.00	16.95	15.90	16.84
821	NYSE	FN	Fri, Sep 27, 2013	16.28	16.63	16.04	16.06
820	NYSE	FN	Thu, Sep 26, 2013	16.35	16.99	16.02	16.33
819	NYSE	FN	Wed, Sep 25, 2013	14.70	15.02	14.50	14.79
818	NYSE	FN	Tue, Sep 24, 2013	14.83	14.93	14.50	14.70
817	NYSE	FN	Mon, Sep 23, 2013	14.20	14.97	14.19	14.86
816	NYSE	FN	Fri, Sep 20, 2013	14.30	14.32	14.14	14.17
815	NYSE	FN	Thu, Sep 19, 2013	14.57	14.57	14.14	14.30
814	NYSE	FN	Wed, Sep 18, 2013	14.50	14.70	14.43	14.57
813	NYSE	FN	Tue, Sep 17, 2013	14.61	14.63	14.22	14.49
812	NYSE	FN	Mon, Sep 16, 2013	14.73	14.73	14.52	14.63
811	NYSE	FN	Fri, Sep 13, 2013	14.97	14.98	14.52	14.61
810	NYSE	FN	Thu, Sep 12, 2013	14.84	15.01	14.79	14.90
809	NYSE	FN	Wed, Sep 11, 2013	14.85	15.01	14.70	14.86
808	NYSE	FN	Tue, Sep 10, 2013	14.72	15.09	14.71	14.90
807	NYSE	FN	Mon, Sep 9, 2013	14.31	14.67	14.21	14.66
806	NYSE	FN	Fri, Sep 6, 2013	14.35	14.40	14.05	14.24
805	NYSE	FN	Thu, Sep 5, 2013	14.13	14.25	13.90	14.18
804	NYSE	FN	Wed, Sep 4, 2013	13.94	14.15	13.85	14.07
803	NYSE	FN	Tue, Sep 3, 2013	14.13	14.23	13.66	13.89
802	NYSE	FN	Fri, Aug 30, 2013	14.60	14.70	13.80	13.96
801	NYSE	FN	Thu, Aug 29, 2013	14.71	15.07	14.60	14.64
800	NYSE	FN	Wed, Aug 28, 2013	15.15	15.17	14.69	14.69
799	NYSE	FN	Tue, Aug 27, 2013	15.32	15.32	15.08	15.11
798	NYSE	FN	Mon, Aug 26, 2013	15.25	15.41	15.21	15.35
797	NYSE	FN	Fri, Aug 23, 2013	15.25	15.30	15.18	15.25
796	NYSE	FN	Thu, Aug 22, 2013	15.10	15.32	15.10	15.26
795	NYSE	FN	Wed, Aug 21, 2013	15.13	15.19	14.98	15.10
794	NYSE	FN	Tue, Aug 20, 2013	15.17	15.24	15.12	15.15
793	NYSE	FN	Mon, Aug 19, 2013	15.20	15.27	15.10	15.16
792	NYSE	FN	Fri, Aug 16, 2013	14.94	15.34	14.89	15.17
791	NYSE	FN	Thu, Aug 15, 2013	15.32	15.33	15.00	15.00
790	NYSE	FN	Wed, Aug 14, 2013	15.39	15.90	15.35	15.53
789	NYSE	FN	Tue, Aug 13, 2013	16.11	16.50	15.26	15.38
788	NYSE	FN	Mon, Aug 12, 2013	14.52	15.03	14.50	14.95
787	NYSE	FN	Fri, Aug 9, 2013	14.74	14.84	14.64	14.70
786	NYSE	FN	Thu, Aug 8, 2013	14.82	14.94	14.75	14.80
785	NYSE	FN	Wed, Aug 7, 2013	14.61	14.71	14.45	14.70
784	NYSE	FN	Tue, Aug 6, 2013	14.81	15.16	14.75	14.75
783	NYSE	FN	Mon, Aug 5, 2013	14.65	15.00	14.65	14.89
782	NYSE	FN	Fri, Aug 2, 2013	14.85	14.89	14.63	14.71
781	NYSE	FN	Thu, Aug 1, 2013	15.02	15.08	14.80	14.93
780	NYSE	FN	Wed, Jul 31, 2013	14.65	14.98	14.65	14.81
779	NYSE	FN	Tue, Jul 30, 2013	14.60	14.73	14.57	14.65
778	NYSE	FN	Mon, Jul 29, 2013	14.70	14.75	14.42	14.50
777	NYSE	FN	Fri, Jul 26, 2013	14.65	14.90	14.65	14.77
776	NYSE	FN	Thu, Jul 25, 2013	14.57	14.84	14.37	14.77
775	NYSE	FN	Wed, Jul 24, 2013	14.66	14.67	14.45	14.53
774	NYSE	FN	Tue, Jul 23, 2013	14.88	14.88	14.53	14.55
773	NYSE	FN	Mon, Jul 22, 2013	14.52	15.15	14.45	14.76
772	NYSE	FN	Fri, Jul 19, 2013	14.47	14.69	14.44	14.45
771	NYSE	FN	Thu, Jul 18, 2013	14.46	14.74	14.29	14.50
770	NYSE	FN	Wed, Jul 17, 2013	14.57	14.58	14.38	14.43
769	NYSE	FN	Tue, Jul 16, 2013	14.54	14.57	14.44	14.47
768	NYSE	FN	Mon, Jul 15, 2013	14.51	14.59	14.40	14.52
767	NYSE	FN	Fri, Jul 12, 2013	14.52	14.69	14.50	14.51
766	NYSE	FN	Thu, Jul 11, 2013	14.64	14.68	14.39	14.58
765	NYSE	FN	Wed, Jul 10, 2013	14.30	14.47	14.25	14.44
764	NYSE	FN	Tue, Jul 9, 2013	14.38	14.45	14.28	14.33
763	NYSE	FN	Mon, Jul 8, 2013	14.46	14.52	14.25	14.30
762	NYSE	FN	Fri, Jul 5, 2013	14.36	14.53	14.31	14.42
761	NYSE	FN	Wed, Jul 3, 2013	14.01	14.19	14.01	14.15
760	NYSE	FN	Tue, Jul 2, 2013	14.15	14.20	13.89	14.13
759	NYSE	FN	Mon, Jul 1, 2013	14.06	14.36	13.94	14.15
758	NYSE	FN	Fri, Jun 28, 2013	14.10	14.13	13.85	14.00
757	NYSE	FN	Thu, Jun 27, 2013	14.10	14.16	13.99	14.14
756	NYSE	FN	Wed, Jun 26, 2013	14.25	14.25	13.94	14.00
755	NYSE	FN	Tue, Jun 25, 2013	14.25	14.30	13.96	14.16
754	NYSE	FN	Mon, Jun 24, 2013	14.39	14.42	14.06	14.08
753	NYSE	FN	Fri, Jun 21, 2013	14.58	14.71	14.40	14.51
752	NYSE	FN	Thu, Jun 20, 2013	14.48	14.83	14.38	14.59
751	NYSE	FN	Wed, Jun 19, 2013	14.77	15.01	14.56	14.61
750	NYSE	FN	Tue, Jun 18, 2013	14.48	14.84	14.48	14.73
749	NYSE	FN	Mon, Jun 17, 2013	14.90	14.90	14.22	14.43
748	NYSE	FN	Fri, Jun 14, 2013	14.77	15.06	14.68	14.72
747	NYSE	FN	Thu, Jun 13, 2013	14.47	14.80	14.40	14.77
746	NYSE	FN	Wed, Jun 12, 2013	14.52	14.62	14.41	14.41
745	NYSE	FN	Tue, Jun 11, 2013	14.26	14.63	14.16	14.46
744	NYSE	FN	Mon, Jun 10, 2013	14.50	14.55	14.40	14.46
743	NYSE	FN	Fri, Jun 7, 2013	14.71	14.82	14.42	14.47
742	NYSE	FN	Thu, Jun 6, 2013	14.62	14.71	14.50	14.59
741	NYSE	FN	Wed, Jun 5, 2013	14.53	14.66	14.43	14.52
740	NYSE	FN	Tue, Jun 4, 2013	14.61	14.72	14.34	14.53
739	NYSE	FN	Mon, Jun 3, 2013	14.53	14.84	14.38	14.60
738	NYSE	FN	Fri, May 31, 2013	14.58	14.74	14.45	14.53
737	NYSE	FN	Thu, May 30, 2013	14.33	14.75	14.17	14.70
736	NYSE	FN	Wed, May 29, 2013	14.00	14.44	14.00	14.24
735	NYSE	FN	Tue, May 28, 2013	14.22	14.40	13.94	14.13
734	NYSE	FN	Fri, May 24, 2013	13.58	14.07	13.58	14.02
733	NYSE	FN	Thu, May 23, 2013	13.15	13.90	12.99	13.76
732	NYSE	FN	Wed, May 22, 2013	14.54	14.92	14.38	14.44
731	NYSE	FN	Tue, May 21, 2013	14.58	14.70	14.45	14.56
730	NYSE	FN	Mon, May 20, 2013	14.52	14.76	14.47	14.57
729	NYSE	FN	Fri, May 17, 2013	14.47	14.60	14.39	14.56
728	NYSE	FN	Thu, May 16, 2013	14.16	14.46	14.16	14.41
727	NYSE	FN	Wed, May 15, 2013	13.77	14.20	13.71	14.11
726	NYSE	FN	Tue, May 14, 2013	13.63	13.80	13.51	13.79
725	NYSE	FN	Mon, May 13, 2013	13.84	13.84	13.54	13.64
724	NYSE	FN	Fri, May 10, 2013	14.06	14.09	13.88	13.90
723	NYSE	FN	Thu, May 9, 2013	14.04	14.12	13.92	14.03
722	NYSE	FN	Wed, May 8, 2013	14.25	14.25	13.90	14.09
721	NYSE	FN	Tue, May 7, 2013	14.07	14.44	14.02	14.29
720	NYSE	FN	Mon, May 6, 2013	13.79	14.14	13.79	14.00
719	NYSE	FN	Fri, May 3, 2013	13.75	14.10	13.75	13.81
718	NYSE	FN	Thu, May 2, 2013	13.22	13.59	13.17	13.59
717	NYSE	FN	Wed, May 1, 2013	13.63	13.78	13.09	13.10
716	NYSE	FN	Tue, Apr 30, 2013	13.75	13.75	12.64	13.73
715	NYSE	FN	Mon, Apr 29, 2013	13.60	13.93	13.50	13.91
714	NYSE	FN	Fri, Apr 26, 2013	13.71	13.71	13.34	13.50
713	NYSE	FN	Thu, Apr 25, 2013	13.70	13.93	13.59	13.76
712	NYSE	FN	Wed, Apr 24, 2013	13.46	13.70	13.44	13.62
711	NYSE	FN	Tue, Apr 23, 2013	13.16	13.64	13.16	13.59
710	NYSE	FN	Mon, Apr 22, 2013	13.07	13.24	12.78	13.04
709	NYSE	FN	Fri, Apr 19, 2013	13.03	13.15	12.87	13.02
708	NYSE	FN	Thu, Apr 18, 2013	13.23	13.26	12.91	13.00
707	NYSE	FN	Wed, Apr 17, 2013	13.38	13.44	13.09	13.22
706	NYSE	FN	Tue, Apr 16, 2013	13.56	13.73	13.39	13.52
705	NYSE	FN	Mon, Apr 15, 2013	13.68	13.68	13.35	13.45
704	NYSE	FN	Fri, Apr 12, 2013	13.98	13.99	13.57	13.78
703	NYSE	FN	Thu, Apr 11, 2013	14.25	14.30	14.04	14.06
702	NYSE	FN	Wed, Apr 10, 2013	13.51	14.47	13.41	14.40
701	NYSE	FN	Tue, Apr 9, 2013	13.52	13.60	13.37	13.42
700	NYSE	FN	Mon, Apr 8, 2013	13.05	13.49	12.97	13.45
699	NYSE	FN	Fri, Apr 5, 2013	13.10	13.25	12.96	13.05
698	NYSE	FN	Thu, Apr 4, 2013	13.30	13.60	13.30	13.48
697	NYSE	FN	Wed, Apr 3, 2013	13.81	13.93	13.14	13.33
696	NYSE	FN	Tue, Apr 2, 2013	14.13	14.25	13.62	13.81
695	NYSE	FN	Mon, Apr 1, 2013	14.57	14.70	13.98	14.04
694	NYSE	FN	Thu, Mar 28, 2013	14.23	14.85	14.16	14.61
693	NYSE	FN	Wed, Mar 27, 2013	13.99	14.26	13.99	14.19
692	NYSE	FN	Tue, Mar 26, 2013	13.96	14.16	13.90	14.10
691	NYSE	FN	Mon, Mar 25, 2013	14.02	14.13	13.77	13.89
690	NYSE	FN	Fri, Mar 22, 2013	13.99	14.07	13.76	14.00
689	NYSE	FN	Thu, Mar 21, 2013	13.90	14.03	13.75	14.00
688	NYSE	FN	Wed, Mar 20, 2013	14.05	14.22	13.88	14.00
687	NYSE	FN	Tue, Mar 19, 2013	14.20	14.31	13.92	13.97
686	NYSE	FN	Mon, Mar 18, 2013	13.66	14.21	13.43	14.18
685	NYSE	FN	Fri, Mar 15, 2013	14.56	14.60	13.68	13.82
684	NYSE	FN	Thu, Mar 14, 2013	14.96	15.20	14.68	14.72
683	NYSE	FN	Wed, Mar 13, 2013	15.77	15.77	14.85	14.99
682	NYSE	FN	Tue, Mar 12, 2013	16.49	16.52	15.79	15.85
681	NYSE	FN	Mon, Mar 11, 2013	16.85	16.93	16.45	16.50
680	NYSE	FN	Fri, Mar 8, 2013	17.05	17.19	16.85	16.88
679	NYSE	FN	Thu, Mar 7, 2013	16.27	16.98	16.21	16.81
678	NYSE	FN	Wed, Mar 6, 2013	16.26	16.31	15.80	16.19
677	NYSE	FN	Tue, Mar 5, 2013	16.28	16.28	16.05	16.18
676	NYSE	FN	Mon, Mar 4, 2013	16.43	16.49	16.04	16.20
675	NYSE	FN	Fri, Mar 1, 2013	16.27	16.52	16.11	16.45
674	NYSE	FN	Thu, Feb 28, 2013	16.58	16.58	16.29	16.41
673	NYSE	FN	Wed, Feb 27, 2013	16.10	16.76	16.07	16.61
672	NYSE	FN	Tue, Feb 26, 2013	16.02	16.28	15.82	16.07
671	NYSE	FN	Mon, Feb 25, 2013	16.14	16.65	15.90	15.94
670	NYSE	FN	Fri, Feb 22, 2013	16.09	16.09	15.93	16.06
669	NYSE	FN	Thu, Feb 21, 2013	16.12	16.12	15.52	16.02
668	NYSE	FN	Wed, Feb 20, 2013	16.43	16.43	16.08	16.13
667	NYSE	FN	Tue, Feb 19, 2013	16.41	16.50	16.23	16.45
666	NYSE	FN	Fri, Feb 15, 2013	16.19	16.55	16.12	16.44
665	NYSE	FN	Thu, Feb 14, 2013	15.90	16.19	15.90	16.12
664	NYSE	FN	Wed, Feb 13, 2013	15.93	16.04	15.75	16.01
663	NYSE	FN	Tue, Feb 12, 2013	16.00	16.00	15.50	15.96
662	NYSE	FN	Mon, Feb 11, 2013	15.90	16.00	15.73	16.00
661	NYSE	FN	Fri, Feb 8, 2013	15.84	15.98	15.76	15.91
660	NYSE	FN	Thu, Feb 7, 2013	15.94	16.10	15.55	15.92
659	NYSE	FN	Wed, Feb 6, 2013	15.75	16.00	15.54	15.97
658	NYSE	FN	Tue, Feb 5, 2013	14.88	16.24	14.83	15.92
657	NYSE	FN	Mon, Feb 4, 2013	14.49	15.24	14.37	14.53
656	NYSE	FN	Fri, Feb 1, 2013	14.79	15.09	14.33	14.43
655	NYSE	FN	Thu, Jan 31, 2013	13.51	14.76	13.51	14.64
654	NYSE	FN	Wed, Jan 30, 2013	13.45	13.57	13.17	13.27
653	NYSE	FN	Tue, Jan 29, 2013	14.12	14.13	13.43	13.46
652	NYSE	FN	Mon, Jan 28, 2013	14.09	14.50	14.08	14.25
651	NYSE	FN	Fri, Jan 25, 2013	14.04	14.10	13.91	14.07
650	NYSE	FN	Thu, Jan 24, 2013	13.60	13.97	13.59	13.91
649	NYSE	FN	Wed, Jan 23, 2013	13.57	13.62	13.45	13.59
648	NYSE	FN	Tue, Jan 22, 2013	13.63	13.63	13.47	13.61
647	NYSE	FN	Fri, Jan 18, 2013	13.94	14.14	13.49	13.62
646	NYSE	FN	Thu, Jan 17, 2013	13.11	13.45	13.11	13.34
645	NYSE	FN	Wed, Jan 16, 2013	12.98	13.14	12.98	13.08
644	NYSE	FN	Tue, Jan 15, 2013	12.95	13.09	12.95	13.04
643	NYSE	FN	Mon, Jan 14, 2013	12.91	13.12	12.68	13.03
642	NYSE	FN	Fri, Jan 11, 2013	13.02	13.09	12.94	12.98
641	NYSE	FN	Thu, Jan 10, 2013	13.09	13.11	12.93	13.00
640	NYSE	FN	Wed, Jan 9, 2013	13.08	13.14	12.92	13.03
639	NYSE	FN	Tue, Jan 8, 2013	13.15	13.47	12.92	12.99
638	NYSE	FN	Mon, Jan 7, 2013	13.37	13.50	13.14	13.19
637	NYSE	FN	Fri, Jan 4, 2013	13.74	13.83	13.46	13.53
636	NYSE	FN	Thu, Jan 3, 2013	13.60	13.78	13.46	13.64
635	NYSE	FN	Wed, Jan 2, 2013	13.45	13.86	13.45	13.54
634	NYSE	FN	Mon, Dec 31, 2012	13.00	13.33	12.91	13.14
633	NYSE	FN	Fri, Dec 28, 2012	12.93	13.21	12.84	12.97
632	NYSE	FN	Thu, Dec 27, 2012	13.00	13.23	12.90	13.06
631	NYSE	FN	Wed, Dec 26, 2012	13.13	13.25	12.92	13.01
630	NYSE	FN	Mon, Dec 24, 2012	13.03	13.32	12.70	13.07
629	NYSE	FN	Fri, Dec 21, 2012	12.74	13.18	12.73	13.06
628	NYSE	FN	Thu, Dec 20, 2012	12.58	13.15	12.55	13.02
627	NYSE	FN	Wed, Dec 19, 2012	12.49	12.77	12.31	12.57
626	NYSE	FN	Tue, Dec 18, 2012	12.05	12.48	12.05	12.46
625	NYSE	FN	Mon, Dec 17, 2012	11.95	12.10	11.83	12.07
624	NYSE	FN	Fri, Dec 14, 2012	12.00	12.21	11.70	11.91
623	NYSE	FN	Thu, Dec 13, 2012	11.91	12.20	11.91	12.01
622	NYSE	FN	Wed, Dec 12, 2012	11.85	12.08	11.76	11.83
621	NYSE	FN	Tue, Dec 11, 2012	12.02	12.09	11.83	11.87
620	NYSE	FN	Mon, Dec 10, 2012	11.99	12.03	11.84	11.86
619	NYSE	FN	Fri, Dec 7, 2012	12.06	12.07	11.87	11.97
618	NYSE	FN	Thu, Dec 6, 2012	12.14	12.19	11.96	12.05
617	NYSE	FN	Wed, Dec 5, 2012	12.34	12.34	11.96	12.04
616	NYSE	FN	Tue, Dec 4, 2012	12.29	12.41	12.07	12.27
615	NYSE	FN	Mon, Dec 3, 2012	12.60	12.60	12.16	12.26
614	NYSE	FN	Fri, Nov 30, 2012	12.35	12.59	12.06	12.42
613	NYSE	FN	Thu, Nov 29, 2012	12.10	12.30	12.10	12.27
612	NYSE	FN	Wed, Nov 28, 2012	11.86	12.23	11.86	12.11
611	NYSE	FN	Tue, Nov 27, 2012	12.26	12.62	11.72	11.98
610	NYSE	FN	Mon, Nov 26, 2012	11.93	12.40	11.93	12.33
609	NYSE	FN	Fri, Nov 23, 2012	12.10	12.10	11.89	12.02
608	NYSE	FN	Wed, Nov 21, 2012	11.31	12.44	11.31	12.00
607	NYSE	FN	Tue, Nov 20, 2012	11.30	11.30	10.96	11.24
606	NYSE	FN	Mon, Nov 19, 2012	11.30	11.61	11.19	11.35
605	NYSE	FN	Fri, Nov 16, 2012	11.48	11.53	10.82	11.12
604	NYSE	FN	Thu, Nov 15, 2012	11.74	11.75	11.44	11.52
603	NYSE	FN	Wed, Nov 14, 2012	11.90	11.99	11.75	11.75
602	NYSE	FN	Tue, Nov 13, 2012	11.88	11.99	11.76	11.81
601	NYSE	FN	Mon, Nov 12, 2012	12.03	12.09	11.92	12.00
600	NYSE	FN	Fri, Nov 9, 2012	11.94	12.11	11.88	11.97
599	NYSE	FN	Thu, Nov 8, 2012	11.49	12.09	11.49	12.00
598	NYSE	FN	Wed, Nov 7, 2012	12.58	12.74	12.15	12.48
597	NYSE	FN	Tue, Nov 6, 2012	10.73	13.09	10.73	12.75
596	NYSE	FN	Mon, Nov 5, 2012	9.50	9.82	9.45	9.70
595	NYSE	FN	Fri, Nov 2, 2012	10.06	10.06	9.40	9.49
594	NYSE	FN	Thu, Nov 1, 2012	9.63	10.12	9.63	10.00
593	NYSE	FN	Wed, Oct 31, 2012	9.62	9.65	9.37	9.63
592	NYSE	FN	Fri, Oct 26, 2012	9.49	9.59	9.48	9.53
591	NYSE	FN	Thu, Oct 25, 2012	9.62	9.62	9.43	9.52
590	NYSE	FN	Wed, Oct 24, 2012	9.67	9.67	9.45	9.50
589	NYSE	FN	Tue, Oct 23, 2012	9.40	9.68	9.40	9.59
588	NYSE	FN	Mon, Oct 22, 2012	9.33	9.52	9.33	9.50
587	NYSE	FN	Fri, Oct 19, 2012	9.73	9.73	9.25	9.35
586	NYSE	FN	Thu, Oct 18, 2012	10.15	10.16	9.79	9.82
585	NYSE	FN	Wed, Oct 17, 2012	10.10	10.31	10.10	10.16
584	NYSE	FN	Tue, Oct 16, 2012	10.30	10.49	10.25	10.27
583	NYSE	FN	Mon, Oct 15, 2012	10.15	10.26	10.06	10.22
582	NYSE	FN	Fri, Oct 12, 2012	10.15	10.19	9.88	10.07
581	NYSE	FN	Thu, Oct 11, 2012	10.06	10.21	9.97	10.17
580	NYSE	FN	Wed, Oct 10, 2012	10.03	10.15	9.71	9.95
579	NYSE	FN	Tue, Oct 9, 2012	10.94	11.03	9.91	10.00
578	NYSE	FN	Mon, Oct 8, 2012	11.49	11.49	10.92	10.97
577	NYSE	FN	Fri, Oct 5, 2012	11.58	11.73	11.51	11.60
576	NYSE	FN	Thu, Oct 4, 2012	11.52	11.61	11.20	11.49
575	NYSE	FN	Wed, Oct 3, 2012	11.92	11.92	11.43	11.44
574	NYSE	FN	Tue, Oct 2, 2012	11.62	11.87	11.50	11.84
573	NYSE	FN	Mon, Oct 1, 2012	11.68	11.75	11.30	11.50
572	NYSE	FN	Fri, Sep 28, 2012	11.77	11.88	11.57	11.59
571	NYSE	FN	Thu, Sep 27, 2012	11.55	12.05	11.50	11.89
570	NYSE	FN	Wed, Sep 26, 2012	11.80	11.87	11.56	11.65
569	NYSE	FN	Tue, Sep 25, 2012	11.55	12.05	11.55	11.81
568	NYSE	FN	Mon, Sep 24, 2012	11.69	11.81	11.38	11.44
567	NYSE	FN	Fri, Sep 21, 2012	12.23	12.24	11.73	11.84
566	NYSE	FN	Thu, Sep 20, 2012	12.31	12.40	12.12	12.18
565	NYSE	FN	Wed, Sep 19, 2012	12.69	12.70	12.35	12.40
564	NYSE	FN	Tue, Sep 18, 2012	12.58	12.87	12.53	12.66
563	NYSE	FN	Mon, Sep 17, 2012	12.65	12.66	12.45	12.62
562	NYSE	FN	Fri, Sep 14, 2012	12.19	12.84	12.19	12.74
561	NYSE	FN	Thu, Sep 13, 2012	12.03	12.20	11.82	12.08
560	NYSE	FN	Wed, Sep 12, 2012	12.02	12.07	11.94	12.01
559	NYSE	FN	Tue, Sep 11, 2012	11.92	12.06	11.70	12.00
558	NYSE	FN	Mon, Sep 10, 2012	12.29	12.34	12.00	12.06
557	NYSE	FN	Fri, Sep 7, 2012	12.50	12.60	12.09	12.31
556	NYSE	FN	Thu, Sep 6, 2012	12.09	12.58	12.04	12.53
555	NYSE	FN	Wed, Sep 5, 2012	12.01	12.10	11.87	11.97
554	NYSE	FN	Tue, Sep 4, 2012	11.99	12.04	11.75	11.95
553	NYSE	FN	Fri, Aug 31, 2012	11.98	12.05	11.73	11.98
552	NYSE	FN	Thu, Aug 30, 2012	11.75	11.90	11.61	11.79
551	NYSE	FN	Wed, Aug 29, 2012	12.09	12.09	11.84	11.94
550	NYSE	FN	Tue, Aug 28, 2012	12.00	12.15	11.97	12.09
549	NYSE	FN	Mon, Aug 27, 2012	12.18	12.18	11.94	12.04
548	NYSE	FN	Fri, Aug 24, 2012	12.12	12.27	11.99	12.10
547	NYSE	FN	Thu, Aug 23, 2012	12.62	12.62	12.14	12.22
546	NYSE	FN	Wed, Aug 22, 2012	12.71	12.87	12.54	12.67
545	NYSE	FN	Tue, Aug 21, 2012	13.72	14.20	12.74	12.79
544	NYSE	FN	Mon, Aug 20, 2012	13.07	13.39	12.95	13.37
543	NYSE	FN	Fri, Aug 17, 2012	12.66	13.20	12.66	13.12
542	NYSE	FN	Thu, Aug 16, 2012	11.98	12.91	11.81	12.70
541	NYSE	FN	Wed, Aug 15, 2012	11.47	12.00	11.47	11.95
540	NYSE	FN	Tue, Aug 14, 2012	12.00	12.00	11.40	11.46
539	NYSE	FN	Mon, Aug 13, 2012	11.92	11.99	11.59	11.86
538	NYSE	FN	Fri, Aug 10, 2012	11.92	12.00	11.82	11.98
537	NYSE	FN	Thu, Aug 9, 2012	11.77	12.00	11.64	11.96
536	NYSE	FN	Wed, Aug 8, 2012	12.24	12.26	11.74	11.82
535	NYSE	FN	Tue, Aug 7, 2012	12.72	12.89	12.23	12.26
534	NYSE	FN	Mon, Aug 6, 2012	12.60	12.98	12.60	12.63
533	NYSE	FN	Fri, Aug 3, 2012	12.79	12.90	12.56	12.60
532	NYSE	FN	Thu, Aug 2, 2012	12.35	12.85	12.24	12.50
531	NYSE	FN	Wed, Aug 1, 2012	13.36	13.44	12.55	12.56
530	NYSE	FN	Tue, Jul 31, 2012	13.18	13.50	13.01	13.28
529	NYSE	FN	Mon, Jul 30, 2012	12.91	13.32	12.84	13.20
528	NYSE	FN	Fri, Jul 27, 2012	12.00	12.98	12.00	12.91
527	NYSE	FN	Thu, Jul 26, 2012	11.75	12.01	11.75	11.97
526	NYSE	FN	Wed, Jul 25, 2012	11.24	11.72	11.24	11.50
525	NYSE	FN	Tue, Jul 24, 2012	11.00	11.34	10.90	11.13
524	NYSE	FN	Mon, Jul 23, 2012	11.09	11.17	10.98	10.98
523	NYSE	FN	Fri, Jul 20, 2012	11.51	11.61	11.30	11.36
522	NYSE	FN	Thu, Jul 19, 2012	11.65	11.79	11.53	11.67
521	NYSE	FN	Wed, Jul 18, 2012	11.11	11.71	11.11	11.53
520	NYSE	FN	Tue, Jul 17, 2012	11.20	11.37	11.01	11.13
519	NYSE	FN	Mon, Jul 16, 2012	11.29	11.32	11.01	11.15
518	NYSE	FN	Fri, Jul 13, 2012	11.49	11.76	11.28	11.36
517	NYSE	FN	Thu, Jul 12, 2012	11.98	11.98	11.50	11.58
516	NYSE	FN	Wed, Jul 11, 2012	12.12	12.29	12.05	12.13
515	NYSE	FN	Tue, Jul 10, 2012	12.40	12.74	11.92	12.16
514	NYSE	FN	Mon, Jul 9, 2012	12.57	12.63	12.25	12.25
513	NYSE	FN	Fri, Jul 6, 2012	12.69	12.74	12.34	12.56
512	NYSE	FN	Thu, Jul 5, 2012	12.37	12.90	12.37	12.86
511	NYSE	FN	Tue, Jul 3, 2012	12.21	12.41	12.21	12.41
510	NYSE	FN	Mon, Jul 2, 2012	12.57	12.85	12.10	12.22
509	NYSE	FN	Fri, Jun 29, 2012	11.85	12.58	11.83	12.55
508	NYSE	FN	Thu, Jun 28, 2012	11.34	11.61	11.25	11.52
507	NYSE	FN	Wed, Jun 27, 2012	11.61	11.63	11.36	11.49
506	NYSE	FN	Tue, Jun 26, 2012	11.83	11.91	11.50	11.55
505	NYSE	FN	Mon, Jun 25, 2012	11.83	11.96	11.53	11.74
504	NYSE	FN	Fri, Jun 22, 2012	11.85	12.30	11.85	12.17
503	NYSE	FN	Thu, Jun 21, 2012	12.17	12.17	11.68	11.71
502	NYSE	FN	Wed, Jun 20, 2012	12.39	12.39	11.94	12.17
501	NYSE	FN	Tue, Jun 19, 2012	12.27	12.42	12.05	12.40
500	NYSE	FN	Mon, Jun 18, 2012	12.28	12.36	12.13	12.22
499	NYSE	FN	Fri, Jun 15, 2012	11.76	12.52	11.76	12.42
498	NYSE	FN	Thu, Jun 14, 2012	11.61	11.89	11.38	11.73
497	NYSE	FN	Wed, Jun 13, 2012	11.82	11.82	11.44	11.56
496	NYSE	FN	Tue, Jun 12, 2012	12.20	12.41	11.87	11.99
495	NYSE	FN	Mon, Jun 11, 2012	13.02	13.21	12.53	12.56
494	NYSE	FN	Fri, Jun 8, 2012	12.57	12.83	12.34	12.80
493	NYSE	FN	Thu, Jun 7, 2012	12.59	12.74	12.20	12.61
492	NYSE	FN	Wed, Jun 6, 2012	11.83	12.47	11.72	12.32
491	NYSE	FN	Tue, Jun 5, 2012	10.93	11.75	10.93	11.71
490	NYSE	FN	Mon, Jun 4, 2012	11.16	11.35	10.95	11.03
489	NYSE	FN	Fri, Jun 1, 2012	11.19	11.38	10.94	11.09
488	NYSE	FN	Thu, May 31, 2012	11.14	11.86	11.14	11.66
487	NYSE	FN	Wed, May 30, 2012	11.36	11.47	11.07	11.08
486	NYSE	FN	Tue, May 29, 2012	11.59	11.68	11.39	11.55
485	NYSE	FN	Fri, May 25, 2012	11.39	11.54	11.31	11.44
484	NYSE	FN	Thu, May 24, 2012	11.45	11.54	11.25	11.39
483	NYSE	FN	Wed, May 23, 2012	11.59	11.59	11.25	11.46
482	NYSE	FN	Tue, May 22, 2012	11.66	11.93	11.32	11.76
481	NYSE	FN	Mon, May 21, 2012	10.53	11.66	10.53	11.60
480	NYSE	FN	Fri, May 18, 2012	10.74	10.74	10.19	10.50
479	NYSE	FN	Thu, May 17, 2012	11.66	11.66	10.71	10.75
478	NYSE	FN	Wed, May 16, 2012	13.08	13.25	11.65	11.69
477	NYSE	FN	Tue, May 15, 2012	12.50	13.35	12.50	13.09
476	NYSE	FN	Mon, May 14, 2012	12.79	12.84	12.31	12.51
475	NYSE	FN	Fri, May 11, 2012	12.70	13.09	12.43	12.94
474	NYSE	FN	Thu, May 10, 2012	13.90	13.90	12.70	12.83
473	NYSE	FN	Wed, May 9, 2012	13.53	13.86	13.38	13.74
472	NYSE	FN	Tue, May 8, 2012	14.24	14.24	13.50	13.78
471	NYSE	FN	Mon, May 7, 2012	15.00	15.28	14.90	15.00
470	NYSE	FN	Fri, May 4, 2012	15.33	15.41	14.95	15.01
469	NYSE	FN	Thu, May 3, 2012	15.82	16.01	15.43	15.46
468	NYSE	FN	Wed, May 2, 2012	16.02	16.06	15.66	15.90
467	NYSE	FN	Tue, May 1, 2012	16.76	17.08	16.11	16.12
466	NYSE	FN	Mon, Apr 30, 2012	16.74	16.91	16.55	16.82
465	NYSE	FN	Fri, Apr 27, 2012	16.78	16.85	16.59	16.79
464	NYSE	FN	Thu, Apr 26, 2012	16.00	16.81	15.92	16.80
463	NYSE	FN	Wed, Apr 25, 2012	16.03	16.40	15.91	16.15
462	NYSE	FN	Tue, Apr 24, 2012	15.30	16.10	15.25	15.73
461	NYSE	FN	Mon, Apr 23, 2012	15.80	15.80	15.28	15.29
460	NYSE	FN	Fri, Apr 20, 2012	16.15	16.43	16.04	16.12
459	NYSE	FN	Thu, Apr 19, 2012	16.38	16.60	15.95	15.99
458	NYSE	FN	Wed, Apr 18, 2012	16.58	16.65	16.08	16.32
457	NYSE	FN	Tue, Apr 17, 2012	16.19	16.81	16.19	16.73
456	NYSE	FN	Mon, Apr 16, 2012	16.64	16.69	15.90	15.98
455	NYSE	FN	Fri, Apr 13, 2012	16.70	16.79	16.44	16.47
454	NYSE	FN	Thu, Apr 12, 2012	16.65	16.97	16.59	16.77
453	NYSE	FN	Wed, Apr 11, 2012	16.47	16.99	16.47	16.64
452	NYSE	FN	Tue, Apr 10, 2012	16.76	16.78	16.21	16.29
451	NYSE	FN	Mon, Apr 9, 2012	16.33	17.08	16.23	16.78
450	NYSE	FN	Thu, Apr 5, 2012	17.28	17.40	16.69	16.78
449	NYSE	FN	Wed, Apr 4, 2012	17.51	17.72	17.22	17.30
448	NYSE	FN	Tue, Apr 3, 2012	18.04	18.15	17.65	17.78
447	NYSE	FN	Mon, Apr 2, 2012	17.97	18.46	17.90	18.07
446	NYSE	FN	Fri, Mar 30, 2012	18.11	18.11	17.68	17.71
445	NYSE	FN	Thu, Mar 29, 2012	17.59	18.08	17.59	17.91
444	NYSE	FN	Wed, Mar 28, 2012	18.58	18.58	17.75	17.80
443	NYSE	FN	Tue, Mar 27, 2012	19.20	19.54	18.51	18.52
442	NYSE	FN	Mon, Mar 26, 2012	18.71	19.53	18.61	19.42
441	NYSE	FN	Fri, Mar 23, 2012	17.81	18.44	17.79	18.40
440	NYSE	FN	Thu, Mar 22, 2012	17.85	17.98	17.64	17.84
439	NYSE	FN	Wed, Mar 21, 2012	18.12	18.28	17.92	18.09
438	NYSE	FN	Tue, Mar 20, 2012	18.53	18.68	18.00	18.11
437	NYSE	FN	Mon, Mar 19, 2012	18.68	19.01	18.43	18.68
436	NYSE	FN	Fri, Mar 16, 2012	19.29	19.34	18.47	18.64
435	NYSE	FN	Thu, Mar 15, 2012	18.55	19.39	18.55	19.24
434	NYSE	FN	Wed, Mar 14, 2012	18.78	18.80	18.31	18.53
433	NYSE	FN	Tue, Mar 13, 2012	18.03	18.85	17.97	18.82
432	NYSE	FN	Mon, Mar 12, 2012	17.32	17.90	17.18	17.88
431	NYSE	FN	Fri, Mar 9, 2012	16.51	17.42	16.47	17.27
430	NYSE	FN	Thu, Mar 8, 2012	16.25	16.69	16.23	16.49
429	NYSE	FN	Wed, Mar 7, 2012	15.95	16.30	15.86	16.11
428	NYSE	FN	Tue, Mar 6, 2012	16.96	17.02	15.53	15.89
427	NYSE	FN	Mon, Mar 5, 2012	17.91	18.20	16.96	17.21
426	NYSE	FN	Fri, Mar 2, 2012	18.66	18.97	17.84	17.87
425	NYSE	FN	Thu, Mar 1, 2012	17.80	19.20	17.40	18.60
424	NYSE	FN	Wed, Feb 29, 2012	18.24	18.28	17.50	17.87
423	NYSE	FN	Tue, Feb 28, 2012	18.52	19.04	18.00	18.21
422	NYSE	FN	Mon, Feb 27, 2012	18.28	18.59	17.88	18.52
421	NYSE	FN	Fri, Feb 24, 2012	18.54	18.58	18.03	18.37
420	NYSE	FN	Thu, Feb 23, 2012	18.10	18.60	17.94	18.60
419	NYSE	FN	Wed, Feb 22, 2012	18.14	18.18	17.71	18.12
418	NYSE	FN	Tue, Feb 21, 2012	18.08	18.19	17.96	18.16
417	NYSE	FN	Fri, Feb 17, 2012	18.09	18.53	17.87	18.11
416	NYSE	FN	Thu, Feb 16, 2012	18.79	18.79	16.44	18.05
415	NYSE	FN	Wed, Feb 15, 2012	19.24	19.26	18.70	18.81
414	NYSE	FN	Tue, Feb 14, 2012	18.87	19.33	18.87	19.20
413	NYSE	FN	Mon, Feb 13, 2012	19.00	19.13	18.77	19.00
412	NYSE	FN	Fri, Feb 10, 2012	19.14	19.22	18.47	18.80
411	NYSE	FN	Thu, Feb 9, 2012	20.50	20.50	19.34	19.36
410	NYSE	FN	Wed, Feb 8, 2012	19.11	20.71	17.28	20.49
409	NYSE	FN	Tue, Feb 7, 2012	18.76	21.04	18.62	19.07
408	NYSE	FN	Mon, Feb 6, 2012	18.10	18.10	17.75	17.82
407	NYSE	FN	Fri, Feb 3, 2012	17.91	18.45	17.84	18.16
406	NYSE	FN	Thu, Feb 2, 2012	17.32	17.72	17.29	17.59
405	NYSE	FN	Wed, Feb 1, 2012	16.61	17.31	16.61	17.21
404	NYSE	FN	Tue, Jan 31, 2012	16.49	16.74	16.25	16.47
403	NYSE	FN	Mon, Jan 30, 2012	16.83	16.97	16.25	16.35
402	NYSE	FN	Fri, Jan 27, 2012	17.07	17.38	16.81	16.91
401	NYSE	FN	Thu, Jan 26, 2012	17.52	17.87	17.03	17.24
400	NYSE	FN	Wed, Jan 25, 2012	17.07	17.45	17.03	17.41
399	NYSE	FN	Tue, Jan 24, 2012	16.60	17.29	16.60	17.11
398	NYSE	FN	Mon, Jan 23, 2012	16.62	16.92	16.23	16.65
397	NYSE	FN	Fri, Jan 20, 2012	16.75	16.82	16.38	16.71
396	NYSE	FN	Thu, Jan 19, 2012	16.76	16.95	16.64	16.75
395	NYSE	FN	Wed, Jan 18, 2012	16.29	16.79	16.29	16.67
394	NYSE	FN	Tue, Jan 17, 2012	16.28	16.62	16.25	16.32
393	NYSE	FN	Fri, Jan 13, 2012	15.85	16.24	15.85	16.18
392	NYSE	FN	Thu, Jan 12, 2012	15.81	16.13	15.56	16.08
391	NYSE	FN	Wed, Jan 11, 2012	15.54	15.82	15.44	15.75
390	NYSE	FN	Tue, Jan 10, 2012	15.49	15.89	15.49	15.64
389	NYSE	FN	Mon, Jan 9, 2012	14.87	15.34	14.67	15.28
388	NYSE	FN	Fri, Jan 6, 2012	14.83	15.00	14.71	14.81
387	NYSE	FN	Thu, Jan 5, 2012	14.63	15.27	14.61	14.85
386	NYSE	FN	Wed, Jan 4, 2012	14.74	15.00	14.13	14.21
385	NYSE	FN	Tue, Jan 3, 2012	14.01	14.91	14.01	14.85
384	NYSE	FN	Fri, Dec 30, 2011	13.85	14.10	13.21	13.68
383	NYSE	FN	Thu, Dec 29, 2011	14.11	14.20	13.75	13.86
382	NYSE	FN	Wed, Dec 28, 2011	14.99	15.00	14.00	14.11
381	NYSE	FN	Tue, Dec 27, 2011	14.90	15.30	14.75	15.03
380	NYSE	FN	Fri, Dec 23, 2011	14.68	15.07	14.32	15.00
379	NYSE	FN	Thu, Dec 22, 2011	14.18	14.69	14.15	14.63
378	NYSE	FN	Wed, Dec 21, 2011	13.60	16.08	13.48	14.09
377	NYSE	FN	Tue, Dec 20, 2011	13.65	13.89	13.56	13.71
376	NYSE	FN	Mon, Dec 19, 2011	14.04	14.04	13.31	13.33
375	NYSE	FN	Fri, Dec 16, 2011	14.08	14.11	13.70	13.85
374	NYSE	FN	Thu, Dec 15, 2011	13.95	14.00	13.65	13.95
373	NYSE	FN	Wed, Dec 14, 2011	13.64	13.79	13.45	13.76
372	NYSE	FN	Tue, Dec 13, 2011	13.93	14.04	13.59	13.76
371	NYSE	FN	Mon, Dec 12, 2011	13.72	13.85	13.40	13.77
370	NYSE	FN	Fri, Dec 9, 2011	13.89	14.01	13.68	13.97
369	NYSE	FN	Thu, Dec 8, 2011	14.05	14.22	13.75	13.89
368	NYSE	FN	Wed, Dec 7, 2011	14.19	14.29	13.96	14.15
367	NYSE	FN	Tue, Dec 6, 2011	14.11	14.41	13.98	14.30
366	NYSE	FN	Mon, Dec 5, 2011	14.50	14.50	13.96	14.13
365	NYSE	FN	Fri, Dec 2, 2011	14.39	14.50	14.17	14.24
364	NYSE	FN	Thu, Dec 1, 2011	14.13	14.26	14.12	14.16
363	NYSE	FN	Wed, Nov 30, 2011	14.46	14.51	14.10	14.19
362	NYSE	FN	Tue, Nov 29, 2011	13.88	14.00	13.58	13.70
361	NYSE	FN	Mon, Nov 28, 2011	13.83	13.98	13.72	13.85
360	NYSE	FN	Fri, Nov 25, 2011	13.27	13.45	13.12	13.39
359	NYSE	FN	Wed, Nov 23, 2011	13.77	13.77	13.33	13.38
358	NYSE	FN	Tue, Nov 22, 2011	14.26	14.32	13.88	13.94
357	NYSE	FN	Mon, Nov 21, 2011	13.69	14.38	13.46	14.30
356	NYSE	FN	Fri, Nov 18, 2011	14.09	14.48	13.81	14.00
355	NYSE	FN	Thu, Nov 17, 2011	14.20	14.32	13.70	14.03
354	NYSE	FN	Wed, Nov 16, 2011	13.85	14.50	13.85	14.22
353	NYSE	FN	Tue, Nov 15, 2011	13.63	14.17	13.52	14.08
352	NYSE	FN	Mon, Nov 14, 2011	13.94	14.00	13.48	13.72
351	NYSE	FN	Fri, Nov 11, 2011	14.34	14.34	13.93	14.03
350	NYSE	FN	Thu, Nov 10, 2011	13.62	14.16	13.18	14.12
349	NYSE	FN	Wed, Nov 9, 2011	13.98	14.16	13.33	13.40
348	NYSE	FN	Tue, Nov 8, 2011	13.48	16.14	13.48	14.33
347	NYSE	FN	Mon, Nov 7, 2011	14.05	14.21	13.62	13.73
346	NYSE	FN	Fri, Nov 4, 2011	14.21	14.22	13.89	14.11
345	NYSE	FN	Thu, Nov 3, 2011	14.07	14.67	13.91	14.24
344	NYSE	FN	Wed, Nov 2, 2011	12.38	13.66	12.38	13.53
343	NYSE	FN	Tue, Nov 1, 2011	11.88	12.31	11.75	12.10
342	NYSE	FN	Mon, Oct 31, 2011	12.60	12.60	12.39	12.40
341	NYSE	FN	Fri, Oct 28, 2011	13.00	13.07	12.75	12.83
340	NYSE	FN	Thu, Oct 27, 2011	12.50	13.26	12.36	13.03
339	NYSE	FN	Wed, Oct 26, 2011	12.16	12.50	11.54	11.95
338	NYSE	FN	Tue, Oct 25, 2011	15.38	15.38	12.04	12.25
337	NYSE	FN	Mon, Oct 24, 2011	16.00	16.02	15.25	15.79
336	NYSE	FN	Fri, Oct 21, 2011	15.89	16.25	15.26	16.09
335	NYSE	FN	Thu, Oct 20, 2011	15.75	15.75	14.96	15.64
334	NYSE	FN	Wed, Oct 19, 2011	16.86	16.98	15.42	15.65
333	NYSE	FN	Tue, Oct 18, 2011	17.26	17.26	16.66	16.90
332	NYSE	FN	Mon, Oct 17, 2011	18.02	18.02	17.11	17.16
331	NYSE	FN	Fri, Oct 14, 2011	18.15	18.35	17.89	18.18
330	NYSE	FN	Thu, Oct 13, 2011	18.52	18.73	17.85	17.99
329	NYSE	FN	Wed, Oct 12, 2011	19.61	19.72	18.58	18.75
328	NYSE	FN	Tue, Oct 11, 2011	19.80	20.22	19.44	19.52
327	NYSE	FN	Mon, Oct 10, 2011	20.26	20.47	19.66	20.03
326	NYSE	FN	Fri, Oct 7, 2011	19.77	20.23	19.22	19.86
325	NYSE	FN	Thu, Oct 6, 2011	19.37	20.08	19.04	19.71
324	NYSE	FN	Wed, Oct 5, 2011	18.79	19.50	18.56	19.34
323	NYSE	FN	Tue, Oct 4, 2011	17.29	18.86	17.06	18.77
322	NYSE	FN	Mon, Oct 3, 2011	18.51	18.81	17.50	17.52
321	NYSE	FN	Fri, Sep 30, 2011	19.32	19.77	18.58	18.70
320	NYSE	FN	Thu, Sep 29, 2011	20.07	20.26	18.93	19.75
319	NYSE	FN	Wed, Sep 28, 2011	20.53	20.67	19.35	19.63
318	NYSE	FN	Tue, Sep 27, 2011	19.97	21.09	19.61	20.51
317	NYSE	FN	Mon, Sep 26, 2011	19.22	19.54	18.73	19.52
316	NYSE	FN	Fri, Sep 23, 2011	18.47	19.13	18.20	19.00
315	NYSE	FN	Thu, Sep 22, 2011	18.20	18.97	17.89	18.47
314	NYSE	FN	Wed, Sep 21, 2011	18.75	19.21	18.56	18.84
313	NYSE	FN	Tue, Sep 20, 2011	18.33	19.51	18.15	18.76
312	NYSE	FN	Mon, Sep 19, 2011	17.97	18.28	17.76	18.16
311	NYSE	FN	Fri, Sep 16, 2011	18.50	18.50	17.62	18.38
310	NYSE	FN	Thu, Sep 15, 2011	18.20	18.49	17.91	18.40
309	NYSE	FN	Wed, Sep 14, 2011	16.41	18.54	16.29	18.17
308	NYSE	FN	Tue, Sep 13, 2011	16.55	16.62	16.00	16.32
307	NYSE	FN	Mon, Sep 12, 2011	15.46	16.76	15.36	16.38
306	NYSE	FN	Fri, Sep 9, 2011	15.78	16.47	15.53	15.68
305	NYSE	FN	Thu, Sep 8, 2011	16.59	16.88	16.00	16.01
304	NYSE	FN	Wed, Sep 7, 2011	16.55	16.83	16.33	16.73
303	NYSE	FN	Tue, Sep 6, 2011	15.52	16.25	15.17	16.18
302	NYSE	FN	Fri, Sep 2, 2011	16.06	16.58	15.91	15.94
301	NYSE	FN	Thu, Sep 1, 2011	16.57	17.28	16.26	16.30
300	NYSE	FN	Wed, Aug 31, 2011	17.08	17.30	16.17	16.49
299	NYSE	FN	Tue, Aug 30, 2011	17.15	17.64	16.89	16.95
298	NYSE	FN	Mon, Aug 29, 2011	16.78	17.58	16.62	17.30
297	NYSE	FN	Fri, Aug 26, 2011	15.80	16.99	15.58	16.52
296	NYSE	FN	Thu, Aug 25, 2011	17.05	17.05	16.01	16.06
295	NYSE	FN	Wed, Aug 24, 2011	16.34	16.93	16.12	16.89
294	NYSE	FN	Tue, Aug 23, 2011	15.10	16.41	14.95	16.32
293	NYSE	FN	Mon, Aug 22, 2011	14.80	15.45	14.72	15.04
292	NYSE	FN	Fri, Aug 19, 2011	14.80	15.02	14.31	14.48
291	NYSE	FN	Thu, Aug 18, 2011	15.66	15.68	14.87	15.16
290	NYSE	FN	Wed, Aug 17, 2011	18.02	18.03	16.22	16.38
289	NYSE	FN	Tue, Aug 16, 2011	16.15	18.74	16.15	17.94
288	NYSE	FN	Mon, Aug 15, 2011	15.17	15.61	15.10	15.26
287	NYSE	FN	Fri, Aug 12, 2011	14.67	15.36	14.51	15.03
286	NYSE	FN	Thu, Aug 11, 2011	14.81	15.05	14.38	14.54
285	NYSE	FN	Wed, Aug 10, 2011	14.86	15.75	14.60	14.70
284	NYSE	FN	Tue, Aug 9, 2011	13.28	15.38	13.28	15.38
283	NYSE	FN	Mon, Aug 8, 2011	13.87	14.03	12.69	12.90
282	NYSE	FN	Fri, Aug 5, 2011	15.17	15.20	13.98	14.37
281	NYSE	FN	Thu, Aug 4, 2011	14.88	15.36	14.83	15.05
280	NYSE	FN	Wed, Aug 3, 2011	14.40	15.11	13.90	15.06
279	NYSE	FN	Tue, Aug 2, 2011	14.85	14.97	14.39	14.39
278	NYSE	FN	Mon, Aug 1, 2011	15.55	15.61	14.82	14.92
277	NYSE	FN	Fri, Jul 29, 2011	15.64	15.73	15.34	15.40
276	NYSE	FN	Thu, Jul 28, 2011	16.70	16.82	15.93	16.02
275	NYSE	FN	Wed, Jul 27, 2011	17.12	17.21	16.38	16.70
274	NYSE	FN	Tue, Jul 26, 2011	18.07	18.14	17.20	17.37
273	NYSE	FN	Mon, Jul 25, 2011	18.21	18.92	17.94	18.02
272	NYSE	FN	Fri, Jul 22, 2011	18.11	18.73	17.75	18.64
271	NYSE	FN	Thu, Jul 21, 2011	18.19	18.64	17.90	18.06
270	NYSE	FN	Wed, Jul 20, 2011	18.51	18.57	17.65	18.09
269	NYSE	FN	Tue, Jul 19, 2011	18.70	18.87	18.42	18.50
268	NYSE	FN	Mon, Jul 18, 2011	18.50	18.84	18.33	18.49
267	NYSE	FN	Fri, Jul 15, 2011	18.80	19.77	18.40	18.68
266	NYSE	FN	Thu, Jul 14, 2011	19.80	19.87	18.52	18.58
265	NYSE	FN	Wed, Jul 13, 2011	20.59	20.59	19.71	19.80
264	NYSE	FN	Tue, Jul 12, 2011	21.23	21.32	20.31	20.32
263	NYSE	FN	Mon, Jul 11, 2011	21.89	22.70	20.30	21.36
262	NYSE	FN	Fri, Jul 8, 2011	23.52	23.96	23.52	23.84
261	NYSE	FN	Thu, Jul 7, 2011	24.08	24.13	23.66	23.89
260	NYSE	FN	Wed, Jul 6, 2011	23.76	24.00	23.32	23.85
259	NYSE	FN	Tue, Jul 5, 2011	24.18	24.27	23.50	23.87
258	NYSE	FN	Fri, Jul 1, 2011	24.36	24.36	23.82	24.21
257	NYSE	FN	Thu, Jun 30, 2011	24.91	25.38	24.16	24.28
256	NYSE	FN	Wed, Jun 29, 2011	24.52	24.98	24.15	24.91
255	NYSE	FN	Tue, Jun 28, 2011	23.64	24.50	23.64	24.48
254	NYSE	FN	Mon, Jun 27, 2011	21.83	23.83	21.83	23.65
253	NYSE	FN	Fri, Jun 24, 2011	21.01	22.26	20.84	21.83
252	NYSE	FN	Thu, Jun 23, 2011	20.58	21.15	20.21	20.89
251	NYSE	FN	Wed, Jun 22, 2011	20.28	21.39	20.13	20.86
250	NYSE	FN	Tue, Jun 21, 2011	19.72	20.94	19.72	20.34
249	NYSE	FN	Mon, Jun 20, 2011	19.00	19.98	19.00	19.56
248	NYSE	FN	Fri, Jun 17, 2011	19.43	19.49	18.69	18.89
247	NYSE	FN	Thu, Jun 16, 2011	20.06	20.09	18.37	19.17
246	NYSE	FN	Wed, Jun 15, 2011	20.87	21.08	20.24	20.34
245	NYSE	FN	Tue, Jun 14, 2011	20.04	21.30	19.98	21.06
244	NYSE	FN	Mon, Jun 13, 2011	20.05	20.10	19.65	19.85
243	NYSE	FN	Fri, Jun 10, 2011	19.62	20.15	19.62	20.00
242	NYSE	FN	Thu, Jun 9, 2011	19.60	20.78	19.20	19.91
241	NYSE	FN	Wed, Jun 8, 2011	20.56	20.68	19.44	19.86
240	NYSE	FN	Tue, Jun 7, 2011	20.89	21.00	20.66	20.78
239	NYSE	FN	Mon, Jun 6, 2011	22.09	22.19	20.61	20.82
238	NYSE	FN	Fri, Jun 3, 2011	22.30	22.48	21.98	22.02
237	NYSE	FN	Thu, Jun 2, 2011	22.39	22.95	22.35	22.52
236	NYSE	FN	Wed, Jun 1, 2011	23.67	24.08	22.36	22.46
235	NYSE	FN	Tue, May 31, 2011	23.90	24.33	23.48	23.69
234	NYSE	FN	Fri, May 27, 2011	23.89	24.03	23.27	23.72
233	NYSE	FN	Thu, May 26, 2011	22.27	24.17	22.11	23.70
232	NYSE	FN	Wed, May 25, 2011	23.02	23.15	22.49	22.55
231	NYSE	FN	Tue, May 24, 2011	23.94	24.07	22.95	22.99
230	NYSE	FN	Mon, May 23, 2011	23.84	24.20	23.80	24.00
229	NYSE	FN	Fri, May 20, 2011	23.90	24.37	23.50	24.01
228	NYSE	FN	Thu, May 19, 2011	23.64	24.28	23.49	24.11
227	NYSE	FN	Wed, May 18, 2011	23.15	23.68	23.00	23.50
226	NYSE	FN	Tue, May 17, 2011	23.26	23.57	23.00	23.22
225	NYSE	FN	Mon, May 16, 2011	24.48	24.83	23.67	23.76
224	NYSE	FN	Fri, May 13, 2011	25.23	25.49	24.50	24.59
223	NYSE	FN	Thu, May 12, 2011	24.12	25.77	23.81	25.36
222	NYSE	FN	Wed, May 11, 2011	25.60	25.71	24.37	24.38
221	NYSE	FN	Tue, May 10, 2011	25.23	25.90	24.93	25.78
220	NYSE	FN	Mon, May 9, 2011	23.92	25.55	23.85	25.28
219	NYSE	FN	Fri, May 6, 2011	23.95	24.51	23.74	23.85
218	NYSE	FN	Thu, May 5, 2011	22.70	24.13	22.70	23.62
217	NYSE	FN	Wed, May 4, 2011	22.76	23.42	22.35	23.14
216	NYSE	FN	Tue, May 3, 2011	22.60	23.54	22.04	22.85
215	NYSE	FN	Mon, May 2, 2011	23.39	23.45	22.57	22.89
214	NYSE	FN	Fri, Apr 29, 2011	22.89	23.08	22.19	23.05
213	NYSE	FN	Thu, Apr 28, 2011	22.56	22.92	22.32	22.90
212	NYSE	FN	Wed, Apr 27, 2011	21.37	22.99	21.37	22.56
211	NYSE	FN	Tue, Apr 26, 2011	21.45	21.56	21.15	21.44
210	NYSE	FN	Mon, Apr 25, 2011	20.95	21.57	20.95	21.45
209	NYSE	FN	Thu, Apr 21, 2011	21.09	21.19	20.55	20.94
208	NYSE	FN	Wed, Apr 20, 2011	20.17	20.83	20.17	20.77
207	NYSE	FN	Tue, Apr 19, 2011	20.09	20.29	19.63	19.84
206	NYSE	FN	Mon, Apr 18, 2011	19.91	20.16	19.15	20.00
205	NYSE	FN	Fri, Apr 15, 2011	20.29	20.29	19.90	20.18
204	NYSE	FN	Thu, Apr 14, 2011	19.88	20.45	19.69	20.38
203	NYSE	FN	Wed, Apr 13, 2011	20.22	20.39	19.85	20.06
202	NYSE	FN	Tue, Apr 12, 2011	20.91	20.91	19.86	20.01
201	NYSE	FN	Mon, Apr 11, 2011	21.98	22.03	20.35	21.05
200	NYSE	FN	Fri, Apr 8, 2011	22.27	22.80	21.74	22.03
199	NYSE	FN	Thu, Apr 7, 2011	21.74	22.70	21.74	22.48
198	NYSE	FN	Wed, Apr 6, 2011	21.15	21.89	21.14	21.59
197	NYSE	FN	Tue, Apr 5, 2011	21.25	21.55	21.03	21.18
196	NYSE	FN	Mon, Apr 4, 2011	21.18	21.76	20.79	21.22
195	NYSE	FN	Fri, Apr 1, 2011	20.51	20.77	19.83	20.70
194	NYSE	FN	Thu, Mar 31, 2011	18.85	20.58	18.82	20.16
193	NYSE	FN	Wed, Mar 30, 2011	18.63	18.85	18.29	18.85
192	NYSE	FN	Tue, Mar 29, 2011	19.09	19.09	18.35	18.43
191	NYSE	FN	Mon, Mar 28, 2011	19.18	19.23	19.00	19.13
190	NYSE	FN	Fri, Mar 25, 2011	19.05	19.35	18.98	19.10
189	NYSE	FN	Thu, Mar 24, 2011	19.36	19.44	18.87	19.03
188	NYSE	FN	Wed, Mar 23, 2011	19.49	19.49	18.94	19.08
187	NYSE	FN	Tue, Mar 22, 2011	19.06	19.38	19.00	19.25
186	NYSE	FN	Mon, Mar 21, 2011	19.02	19.65	18.67	19.26
185	NYSE	FN	Fri, Mar 18, 2011	19.88	19.97	18.25	18.76
184	NYSE	FN	Thu, Mar 17, 2011	21.72	21.72	19.37	19.81
183	NYSE	FN	Wed, Mar 16, 2011	20.97	21.85	20.55	20.60
182	NYSE	FN	Tue, Mar 15, 2011	19.97	21.15	19.66	21.05
181	NYSE	FN	Mon, Mar 14, 2011	19.96	20.98	19.34	20.72
180	NYSE	FN	Fri, Mar 11, 2011	21.02	21.06	19.99	20.09
179	NYSE	FN	Thu, Mar 10, 2011	20.43	21.64	20.41	21.02
178	NYSE	FN	Wed, Mar 9, 2011	24.63	24.63	19.80	20.49
177	NYSE	FN	Tue, Mar 8, 2011	27.03	27.35	25.65	27.10
176	NYSE	FN	Mon, Mar 7, 2011	29.22	29.22	26.53	27.00
175	NYSE	FN	Fri, Mar 4, 2011	29.01	29.05	28.50	29.00
174	NYSE	FN	Thu, Mar 3, 2011	28.50	29.93	28.31	29.54
173	NYSE	FN	Wed, Mar 2, 2011	28.70	28.73	27.74	28.46
172	NYSE	FN	Tue, Mar 1, 2011	29.20	30.00	28.96	29.02
171	NYSE	FN	Mon, Feb 28, 2011	28.87	29.91	28.58	29.23
170	NYSE	FN	Fri, Feb 25, 2011	27.70	29.33	27.58	28.99
169	NYSE	FN	Thu, Feb 24, 2011	27.65	28.00	27.25	27.66
168	NYSE	FN	Wed, Feb 23, 2011	28.07	28.28	26.50	27.80
167	NYSE	FN	Tue, Feb 22, 2011	30.50	30.50	27.84	27.98
166	NYSE	FN	Fri, Feb 18, 2011	32.00	32.91	31.22	31.54
165	NYSE	FN	Thu, Feb 17, 2011	31.00	31.69	30.81	31.65
164	NYSE	FN	Wed, Feb 16, 2011	31.39	31.98	30.63	31.02
163	NYSE	FN	Tue, Feb 15, 2011	31.16	31.75	30.71	31.25
162	NYSE	FN	Mon, Feb 14, 2011	30.16	31.50	30.00	30.83
161	NYSE	FN	Fri, Feb 11, 2011	27.60	30.01	27.55	30.00
160	NYSE	FN	Thu, Feb 10, 2011	27.65	27.85	27.19	27.83
159	NYSE	FN	Wed, Feb 9, 2011	26.95	27.87	26.75	27.79
158	NYSE	FN	Tue, Feb 8, 2011	27.29	27.55	26.27	27.02
157	NYSE	FN	Mon, Feb 7, 2011	28.75	29.00	27.30	27.38
156	NYSE	FN	Fri, Feb 4, 2011	26.58	28.86	26.35	28.44
155	NYSE	FN	Thu, Feb 3, 2011	26.51	27.24	25.99	26.16
154	NYSE	FN	Wed, Feb 2, 2011	25.80	26.47	25.72	26.29
153	NYSE	FN	Tue, Feb 1, 2011	24.91	26.32	24.84	25.77
152	NYSE	FN	Mon, Jan 31, 2011	24.31	25.23	23.44	23.95
151	NYSE	FN	Fri, Jan 28, 2011	22.32	24.27	22.32	24.11
150	NYSE	FN	Thu, Jan 27, 2011	22.66	22.84	22.07	22.21
149	NYSE	FN	Wed, Jan 26, 2011	22.65	23.04	22.43	22.60
148	NYSE	FN	Tue, Jan 25, 2011	21.93	22.95	21.82	22.73
147	NYSE	FN	Mon, Jan 24, 2011	22.29	22.33	21.50	21.98
146	NYSE	FN	Fri, Jan 21, 2011	23.37	23.63	22.36	22.40
145	NYSE	FN	Thu, Jan 20, 2011	23.16	23.44	22.80	23.30
144	NYSE	FN	Wed, Jan 19, 2011	25.00	25.00	22.63	23.40
143	NYSE	FN	Tue, Jan 18, 2011	25.50	25.84	24.79	25.05
142	NYSE	FN	Fri, Jan 14, 2011	25.42	26.02	25.17	25.50
141	NYSE	FN	Thu, Jan 13, 2011	24.10	25.26	23.85	25.05
140	NYSE	FN	Wed, Jan 12, 2011	23.85	24.13	23.64	24.04
139	NYSE	FN	Tue, Jan 11, 2011	23.46	24.16	23.38	23.61
138	NYSE	FN	Mon, Jan 10, 2011	22.04	23.45	22.04	23.44
137	NYSE	FN	Fri, Jan 7, 2011	21.90	22.30	21.84	22.19
136	NYSE	FN	Thu, Jan 6, 2011	21.84	21.92	21.67	21.84
135	NYSE	FN	Wed, Jan 5, 2011	21.62	21.90	21.37	21.87
134	NYSE	FN	Tue, Jan 4, 2011	21.93	22.27	21.49	21.63
133	NYSE	FN	Mon, Jan 3, 2011	22.00	22.01	21.19	21.83
132	NYSE	FN	Fri, Dec 31, 2010	21.07	21.61	21.07	21.50
131	NYSE	FN	Thu, Dec 30, 2010	20.82	21.22	20.78	21.06
130	NYSE	FN	Wed, Dec 29, 2010	21.65	22.00	20.60	20.79
129	NYSE	FN	Tue, Dec 28, 2010	21.03	21.72	20.99	21.60
128	NYSE	FN	Mon, Dec 27, 2010	20.84	21.26	20.66	21.04
127	NYSE	FN	Thu, Dec 23, 2010	21.04	21.14	20.75	21.05
126	NYSE	FN	Wed, Dec 22, 2010	21.76	21.76	20.90	21.09
125	NYSE	FN	Tue, Dec 21, 2010	21.74	22.74	21.69	21.71
124	NYSE	FN	Mon, Dec 20, 2010	21.28	21.86	20.79	21.62
123	NYSE	FN	Fri, Dec 17, 2010	21.44	21.44	20.86	21.26
122	NYSE	FN	Thu, Dec 16, 2010	21.27	21.43	20.39	21.36
121	NYSE	FN	Wed, Dec 15, 2010	21.07	21.48	20.62	21.28
120	NYSE	FN	Tue, Dec 14, 2010	20.36	21.24	20.26	21.07
119	NYSE	FN	Mon, Dec 13, 2010	19.42	20.84	19.26	20.20
118	NYSE	FN	Fri, Dec 10, 2010	19.82	19.92	18.67	19.32
117	NYSE	FN	Thu, Dec 9, 2010	18.30	19.96	17.98	19.93
116	NYSE	FN	Wed, Dec 8, 2010	17.39	18.26	17.13	18.18
115	NYSE	FN	Tue, Dec 7, 2010	17.51	17.77	17.28	17.41
114	NYSE	FN	Mon, Dec 6, 2010	16.83	17.43	16.83	17.38
113	NYSE	FN	Fri, Dec 3, 2010	16.40	17.22	16.00	17.03
112	NYSE	FN	Thu, Dec 2, 2010	16.72	16.79	16.23	16.41
111	NYSE	FN	Wed, Dec 1, 2010	17.26	17.26	16.28	16.51
110	NYSE	FN	Tue, Nov 30, 2010	17.89	18.49	17.17	17.24
109	NYSE	FN	Mon, Nov 29, 2010	17.52	18.32	16.78	18.05
108	NYSE	FN	Fri, Nov 26, 2010	18.32	18.32	16.93	17.14
107	NYSE	FN	Wed, Nov 24, 2010	18.14	19.04	18.03	18.46
106	NYSE	FN	Tue, Nov 23, 2010	17.26	18.34	17.15	18.00
105	NYSE	FN	Mon, Nov 22, 2010	16.45	17.68	16.28	17.48
104	NYSE	FN	Fri, Nov 19, 2010	16.49	16.74	16.04	16.56
103	NYSE	FN	Thu, Nov 18, 2010	16.91	16.93	16.37	16.53
102	NYSE	FN	Wed, Nov 17, 2010	16.97	17.09	16.12	16.49
101	NYSE	FN	Tue, Nov 16, 2010	19.69	19.69	16.80	17.01
100	NYSE	FN	Mon, Nov 15, 2010	18.99	20.02	18.99	19.70
99	NYSE	FN	Fri, Nov 12, 2010	17.80	19.08	17.27	18.97
98	NYSE	FN	Thu, Nov 11, 2010	17.10	18.00	16.73	18.00
97	NYSE	FN	Wed, Nov 10, 2010	16.23	17.20	16.19	17.19
96	NYSE	FN	Tue, Nov 9, 2010	15.44	16.34	15.28	16.20
95	NYSE	FN	Mon, Nov 8, 2010	15.10	15.49	14.79	15.26
94	NYSE	FN	Fri, Nov 5, 2010	14.98	15.14	14.87	15.02
93	NYSE	FN	Thu, Nov 4, 2010	15.31	15.50	14.84	15.05
92	NYSE	FN	Wed, Nov 3, 2010	15.28	15.34	14.92	15.25
91	NYSE	FN	Tue, Nov 2, 2010	15.19	15.70	14.19	15.33
90	NYSE	FN	Mon, Nov 1, 2010	14.15	14.81	13.07	13.42
89	NYSE	FN	Fri, Oct 29, 2010	13.90	14.14	13.53	14.08
88	NYSE	FN	Thu, Oct 28, 2010	15.85	15.85	13.85	13.86
87	NYSE	FN	Wed, Oct 27, 2010	15.93	16.28	15.81	15.99
86	NYSE	FN	Tue, Oct 26, 2010	16.35	16.35	15.83	15.98
85	NYSE	FN	Mon, Oct 25, 2010	16.72	16.98	16.21	16.30
84	NYSE	FN	Fri, Oct 22, 2010	16.92	16.92	16.05	16.63
83	NYSE	FN	Thu, Oct 21, 2010	17.87	17.93	16.26	16.88
82	NYSE	FN	Wed, Oct 20, 2010	17.51	18.00	17.45	17.75
81	NYSE	FN	Tue, Oct 19, 2010	18.60	18.60	17.27	17.49
80	NYSE	FN	Mon, Oct 18, 2010	19.28	19.41	18.66	18.81
79	NYSE	FN	Fri, Oct 15, 2010	18.51	19.47	18.05	19.19
78	NYSE	FN	Thu, Oct 14, 2010	16.89	18.60	16.80	18.17
77	NYSE	FN	Wed, Oct 13, 2010	16.10	17.06	16.01	16.83
76	NYSE	FN	Tue, Oct 12, 2010	15.33	16.25	14.85	16.23
75	NYSE	FN	Mon, Oct 11, 2010	15.10	15.53	15.03	15.38
74	NYSE	FN	Fri, Oct 8, 2010	15.06	15.52	14.70	15.06
73	NYSE	FN	Thu, Oct 7, 2010	15.35	15.50	14.54	15.11
72	NYSE	FN	Wed, Oct 6, 2010	16.83	16.83	15.05	15.39
71	NYSE	FN	Tue, Oct 5, 2010	16.90	16.98	16.30	16.71
70	NYSE	FN	Mon, Oct 4, 2010	16.41	17.33	16.17	16.77
69	NYSE	FN	Fri, Oct 1, 2010	15.95	16.64	15.52	16.41
68	NYSE	FN	Thu, Sep 30, 2010	15.49	16.45	15.16	15.82
67	NYSE	FN	Wed, Sep 29, 2010	15.79	16.62	14.66	15.46
66	NYSE	FN	Tue, Sep 28, 2010	15.70	15.83	14.67	15.70
65	NYSE	FN	Mon, Sep 27, 2010	14.52	15.86	14.17	15.65
64	NYSE	FN	Fri, Sep 24, 2010	13.85	14.66	13.75	14.52
63	NYSE	FN	Thu, Sep 23, 2010	14.98	14.98	13.70	13.74
62	NYSE	FN	Wed, Sep 22, 2010	15.77	15.90	14.78	15.00
61	NYSE	FN	Tue, Sep 21, 2010	15.71	16.61	15.66	15.80
60	NYSE	FN	Mon, Sep 20, 2010	15.83	16.75	15.08	15.70
59	NYSE	FN	Fri, Sep 17, 2010	16.22	17.04	14.78	15.66
58	NYSE	FN	Thu, Sep 16, 2010	14.69	16.25	14.35	16.17
57	NYSE	FN	Wed, Sep 15, 2010	13.99	14.66	13.64	14.63
56	NYSE	FN	Tue, Sep 14, 2010	14.00	14.28	13.60	13.70
55	NYSE	FN	Mon, Sep 13, 2010	14.15	14.42	13.93	14.01
54	NYSE	FN	Fri, Sep 10, 2010	14.16	14.94	13.90	14.00
53	NYSE	FN	Thu, Sep 9, 2010	14.08	14.25	13.85	14.12
52	NYSE	FN	Wed, Sep 8, 2010	13.97	14.34	13.52	13.98
51	NYSE	FN	Tue, Sep 7, 2010	14.04	14.50	13.58	13.93
50	NYSE	FN	Fri, Sep 3, 2010	12.65	14.53	12.65	14.04
49	NYSE	FN	Thu, Sep 2, 2010	12.53	12.68	12.50	12.67
48	NYSE	FN	Wed, Sep 1, 2010	12.25	12.79	12.22	12.52
47	NYSE	FN	Tue, Aug 31, 2010	12.43	12.46	12.21	12.21
46	NYSE	FN	Mon, Aug 30, 2010	12.40	12.85	12.25	12.56
45	NYSE	FN	Fri, Aug 27, 2010	11.14	12.40	11.14	12.39
44	NYSE	FN	Thu, Aug 26, 2010	11.66	12.30	11.02	11.24
43	NYSE	FN	Wed, Aug 25, 2010	12.55	12.81	11.77	11.85
42	NYSE	FN	Tue, Aug 24, 2010	13.78	13.78	12.30	12.42
41	NYSE	FN	Mon, Aug 23, 2010	14.32	14.72	13.47	13.77
40	NYSE	FN	Fri, Aug 20, 2010	15.40	15.40	13.73	13.85
39	NYSE	FN	Thu, Aug 19, 2010	16.50	18.23	15.13	15.17
38	NYSE	FN	Wed, Aug 18, 2010	15.11	15.85	14.68	15.74
37	NYSE	FN	Tue, Aug 17, 2010	15.53	15.88	14.72	15.21
36	NYSE	FN	Mon, Aug 16, 2010	15.65	16.84	15.24	15.59
35	NYSE	FN	Fri, Aug 13, 2010	14.40	15.55	14.40	15.45
34	NYSE	FN	Thu, Aug 12, 2010	13.56	14.41	13.18	14.30
33	NYSE	FN	Wed, Aug 11, 2010	12.91	13.87	12.80	13.61
32	NYSE	FN	Tue, Aug 10, 2010	11.70	13.37	11.69	13.09
31	NYSE	FN	Mon, Aug 9, 2010	11.27	12.01	11.23	11.74
30	NYSE	FN	Fri, Aug 6, 2010	11.00	11.32	10.94	11.25
29	NYSE	FN	Thu, Aug 5, 2010	10.73	11.14	10.65	11.07
28	NYSE	FN	Wed, Aug 4, 2010	9.92	10.84	9.92	10.83
27	NYSE	FN	Tue, Aug 3, 2010	9.98	10.22	9.86	9.90
26	NYSE	FN	Mon, Aug 2, 2010	10.24	10.24	9.90	10.02
25	NYSE	FN	Fri, Jul 30, 2010	10.20	10.23	9.99	10.16
24	NYSE	FN	Thu, Jul 29, 2010	10.17	10.30	10.11	10.30
23	NYSE	FN	Wed, Jul 28, 2010	10.02	10.20	9.78	10.07
22	NYSE	FN	Tue, Jul 27, 2010	10.15	10.20	9.61	10.02
21	NYSE	FN	Mon, Jul 26, 2010	10.49	10.53	10.13	10.17
20	NYSE	FN	Fri, Jul 23, 2010	10.72	10.75	10.44	10.50
19	NYSE	FN	Thu, Jul 22, 2010	10.74	10.83	10.70	10.77
18	NYSE	FN	Wed, Jul 21, 2010	10.83	10.85	10.72	10.74
17	NYSE	FN	Tue, Jul 20, 2010	10.99	10.99	10.83	10.84
16	NYSE	FN	Mon, Jul 19, 2010	10.87	10.99	10.83	10.99
15	NYSE	FN	Fri, Jul 16, 2010	10.64	10.94	10.56	10.83
14	NYSE	FN	Thu, Jul 15, 2010	10.56	10.73	10.51	10.68
13	NYSE	FN	Wed, Jul 14, 2010	10.75	10.79	10.52	10.61
12	NYSE	FN	Tue, Jul 13, 2010	10.75	11.00	10.73	10.75
11	NYSE	FN	Mon, Jul 12, 2010	11.00	11.00	10.80	10.84
10	NYSE	FN	Fri, Jul 9, 2010	10.96	11.10	10.96	11.00
9	NYSE	FN	Thu, Jul 8, 2010	11.22	11.24	10.90	11.02
8	NYSE	FN	Wed, Jul 7, 2010	10.90	11.24	10.90	11.06
7	NYSE	FN	Tue, Jul 6, 2010	10.90	11.11	10.70	10.89
6	NYSE	FN	Fri, Jul 2, 2010	10.61	10.77	10.61	10.76
5	NYSE	FN	Thu, Jul 1, 2010	10.75	10.81	10.66	10.67
4	NYSE	FN	Wed, Jun 30, 2010	10.76	10.77	10.64	10.70
3	NYSE	FN	Tue, Jun 29, 2010	10.75	10.88	10.66	10.76
2	NYSE	FN	Mon, Jun 28, 2010	10.75	10.81	10.55	10.76
1	NYSE	FN	Fri, Jun 25, 2010	10.95	10.95	10.41	10.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Fabrinet NYSE:FN 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