First Trust Mid Cap Core AlphaDEX Fund NASDAQ:FNX Historical Prices

Below are the 4556 trading days of historical prices for FNX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4556	NASDAQ	FNX	Tue, Jan 17, 2023	93.75	94.14	93.19	93.19
4555	NASDAQ	FNX	Fri, Jan 13, 2023	92.65	94.02	92.47	93.51
4554	NASDAQ	FNX	Thu, Jan 12, 2023	92.99	93.80	92.13	93.80
4553	NASDAQ	FNX	Wed, Jan 11, 2023	91.77	92.72	91.70	92.72
4552	NASDAQ	FNX	Tue, Jan 10, 2023	90.30	91.31	89.83	91.31
4551	NASDAQ	FNX	Mon, Jan 9, 2023	90.79	91.41	90.26	90.54
4550	NASDAQ	FNX	Fri, Jan 6, 2023	88.82	90.21	88.40	89.81
4549	NASDAQ	FNX	Thu, Jan 5, 2023	87.99	88.21	87.20	87.78
4548	NASDAQ	FNX	Wed, Jan 4, 2023	87.69	88.97	87.65	88.81
4547	NASDAQ	FNX	Tue, Jan 3, 2023	88.30	88.72	86.44	87.48
4546	NASDAQ	FNX	Fri, Dec 30, 2022	87.50	87.83	86.89	87.83
4545	NASDAQ	FNX	Thu, Dec 29, 2022	86.28	88.29	86.28	88.29
4544	NASDAQ	FNX	Wed, Dec 28, 2022	87.79	88.18	86.11	86.44
4543	NASDAQ	FNX	Tue, Dec 27, 2022	87.84	88.23	87.52	87.61
4542	NASDAQ	FNX	Fri, Dec 23, 2022	87.04	87.97	86.59	87.97
4541	NASDAQ	FNX	Thu, Dec 22, 2022	87.94	87.94	86.01	87.33
4540	NASDAQ	FNX	Wed, Dec 21, 2022	87.56	88.88	87.56	88.83
4539	NASDAQ	FNX	Tue, Dec 20, 2022	86.51	87.52	86.51	86.83
4538	NASDAQ	FNX	Mon, Dec 19, 2022	87.91	87.91	86.45	86.58
4537	NASDAQ	FNX	Fri, Dec 16, 2022	87.59	88.31	87.19	87.71
4536	NASDAQ	FNX	Thu, Dec 15, 2022	89.62	89.62	88.45	88.54
4535	NASDAQ	FNX	Wed, Dec 14, 2022	91.31	91.97	90.24	91.13
4534	NASDAQ	FNX	Tue, Dec 13, 2022	93.52	93.59	90.91	90.96
4533	NASDAQ	FNX	Mon, Dec 12, 2022	89.69	90.71	89.24	90.42
4532	NASDAQ	FNX	Fri, Dec 9, 2022	89.74	90.31	89.14	89.14
4531	NASDAQ	FNX	Thu, Dec 8, 2022	90.49	90.94	89.86	90.36
4530	NASDAQ	FNX	Wed, Dec 7, 2022	89.97	90.74	89.51	89.51
4529	NASDAQ	FNX	Tue, Dec 6, 2022	91.00	91.00	89.25	90.04
4528	NASDAQ	FNX	Mon, Dec 5, 2022	93.13	93.13	90.64	91.25
4527	NASDAQ	FNX	Fri, Dec 2, 2022	92.36	94.09	92.36	93.44
4526	NASDAQ	FNX	Thu, Dec 1, 2022	94.22	94.42	93.38	93.38
4525	NASDAQ	FNX	Wed, Nov 30, 2022	92.15	93.78	90.76	93.51
4524	NASDAQ	FNX	Tue, Nov 29, 2022	91.61	92.10	91.53	92.03
4523	NASDAQ	FNX	Mon, Nov 28, 2022	92.15	92.59	91.12	91.29
4522	NASDAQ	FNX	Fri, Nov 25, 2022	93.18	93.35	93.01	93.01
4521	NASDAQ	FNX	Wed, Nov 23, 2022	92.47	93.19	92.25	92.78
4520	NASDAQ	FNX	Tue, Nov 22, 2022	91.45	92.67	91.45	92.51
4519	NASDAQ	FNX	Mon, Nov 21, 2022	90.68	91.09	90.42	90.77
4518	NASDAQ	FNX	Fri, Nov 18, 2022	91.48	91.57	90.56	91.26
4517	NASDAQ	FNX	Thu, Nov 17, 2022	89.80	90.82	89.49	90.47
4516	NASDAQ	FNX	Wed, Nov 16, 2022	91.98	92.57	90.92	90.98
4515	NASDAQ	FNX	Tue, Nov 15, 2022	93.21	93.50	92.13	92.61
4514	NASDAQ	FNX	Mon, Nov 14, 2022	92.10	93.00	91.44	91.73
4513	NASDAQ	FNX	Fri, Nov 11, 2022	92.04	93.13	91.81	92.53
4512	NASDAQ	FNX	Thu, Nov 10, 2022	89.89	91.68	89.81	91.68
4511	NASDAQ	FNX	Wed, Nov 9, 2022	87.86	88.01	86.29	86.33
4510	NASDAQ	FNX	Tue, Nov 8, 2022	88.63	89.54	87.76	88.70
4509	NASDAQ	FNX	Mon, Nov 7, 2022	87.98	88.49	87.16	88.42
4508	NASDAQ	FNX	Fri, Nov 4, 2022	87.38	88.08	86.00	87.17
4507	NASDAQ	FNX	Thu, Nov 3, 2022	85.68	86.73	85.12	86.23
4506	NASDAQ	FNX	Wed, Nov 2, 2022	89.47	90.05	86.60	86.82
4505	NASDAQ	FNX	Tue, Nov 1, 2022	90.40	90.40	89.17	89.60
4504	NASDAQ	FNX	Mon, Oct 31, 2022	89.16	89.66	88.56	89.27
4503	NASDAQ	FNX	Fri, Oct 28, 2022	87.94	89.41	87.39	89.32
4502	NASDAQ	FNX	Thu, Oct 27, 2022	88.38	88.95	87.63	87.74
4501	NASDAQ	FNX	Wed, Oct 26, 2022	87.53	89.01	87.38	87.73
4500	NASDAQ	FNX	Tue, Oct 25, 2022	85.47	87.60	85.47	87.49
4499	NASDAQ	FNX	Mon, Oct 24, 2022	85.01	85.56	84.33	85.31
4498	NASDAQ	FNX	Fri, Oct 21, 2022	82.88	84.73	82.86	84.65
4497	NASDAQ	FNX	Thu, Oct 20, 2022	84.34	85.28	82.85	83.02
4496	NASDAQ	FNX	Wed, Oct 19, 2022	85.01	85.25	83.51	84.19
4495	NASDAQ	FNX	Tue, Oct 18, 2022	86.29	86.85	84.99	85.71
4494	NASDAQ	FNX	Mon, Oct 17, 2022	84.06	84.63	83.95	84.50
4493	NASDAQ	FNX	Fri, Oct 14, 2022	85.06	85.54	82.23	82.35
4492	NASDAQ	FNX	Thu, Oct 13, 2022	80.88	84.83	80.38	84.34
4491	NASDAQ	FNX	Wed, Oct 12, 2022	82.71	83.13	81.99	82.61
4490	NASDAQ	FNX	Tue, Oct 11, 2022	82.39	83.90	81.65	82.72
4489	NASDAQ	FNX	Mon, Oct 10, 2022	83.33	83.46	82.28	82.86
4488	NASDAQ	FNX	Fri, Oct 7, 2022	84.56	84.56	82.66	82.96
4487	NASDAQ	FNX	Thu, Oct 6, 2022	85.58	85.58	84.94	85.16
4486	NASDAQ	FNX	Wed, Oct 5, 2022	84.81	86.01	84.40	85.72
4485	NASDAQ	FNX	Tue, Oct 4, 2022	84.20	86.14	84.20	86.05
4484	NASDAQ	FNX	Mon, Oct 3, 2022	81.51	83.16	81.30	82.73
4483	NASDAQ	FNX	Fri, Sep 30, 2022	80.61	81.82	80.04	80.27
4482	NASDAQ	FNX	Thu, Sep 29, 2022	81.43	81.43	79.80	80.58
4481	NASDAQ	FNX	Wed, Sep 28, 2022	80.68	82.82	80.68	82.51
4480	NASDAQ	FNX	Tue, Sep 27, 2022	81.04	81.36	79.36	80.09
4479	NASDAQ	FNX	Mon, Sep 26, 2022	80.80	81.85	79.78	80.01
4478	NASDAQ	FNX	Fri, Sep 23, 2022	82.31	82.31	80.34	81.37
4477	NASDAQ	FNX	Thu, Sep 22, 2022	85.75	85.78	83.76	83.97
4476	NASDAQ	FNX	Wed, Sep 21, 2022	87.53	88.24	85.74	85.84
4475	NASDAQ	FNX	Tue, Sep 20, 2022	87.70	87.70	86.48	87.07
4474	NASDAQ	FNX	Mon, Sep 19, 2022	86.48	88.58	86.48	88.49
4473	NASDAQ	FNX	Fri, Sep 16, 2022	87.54	87.54	86.59	87.43
4472	NASDAQ	FNX	Thu, Sep 15, 2022	88.81	90.04	88.39	88.79
4471	NASDAQ	FNX	Wed, Sep 14, 2022	89.57	89.57	88.43	89.20
4470	NASDAQ	FNX	Tue, Sep 13, 2022	90.78	91.13	89.23	89.29
4469	NASDAQ	FNX	Mon, Sep 12, 2022	92.68	93.45	92.58	93.01
4468	NASDAQ	FNX	Fri, Sep 9, 2022	91.20	92.12	91.20	92.11
4467	NASDAQ	FNX	Thu, Sep 8, 2022	88.84	90.24	88.66	90.24
4466	NASDAQ	FNX	Wed, Sep 7, 2022	87.44	89.57	87.44	89.57
4465	NASDAQ	FNX	Tue, Sep 6, 2022	88.89	89.05	87.24	87.70
4464	NASDAQ	FNX	Fri, Sep 2, 2022	89.94	90.23	87.98	88.32
4463	NASDAQ	FNX	Thu, Sep 1, 2022	88.77	89.04	87.70	88.74
4462	NASDAQ	FNX	Wed, Aug 31, 2022	90.51	90.51	89.54	89.66
4461	NASDAQ	FNX	Tue, Aug 30, 2022	91.89	91.89	89.98	90.16
4460	NASDAQ	FNX	Mon, Aug 29, 2022	91.34	92.28	91.34	91.67
4459	NASDAQ	FNX	Fri, Aug 26, 2022	94.97	94.97	92.07	92.17
4458	NASDAQ	FNX	Thu, Aug 25, 2022	94.06	94.93	93.88	94.93
4457	NASDAQ	FNX	Wed, Aug 24, 2022	92.82	93.67	92.82	93.42
4456	NASDAQ	FNX	Tue, Aug 23, 2022	93.27	93.89	92.94	93.08
4455	NASDAQ	FNX	Mon, Aug 22, 2022	93.62	93.62	92.63	92.73
4454	NASDAQ	FNX	Fri, Aug 19, 2022	95.68	95.92	94.53	94.82
4453	NASDAQ	FNX	Thu, Aug 18, 2022	95.79	96.38	95.75	96.30
4452	NASDAQ	FNX	Wed, Aug 17, 2022	96.05	96.05	95.09	95.59
4451	NASDAQ	FNX	Tue, Aug 16, 2022	95.96	97.30	95.96	96.91
4450	NASDAQ	FNX	Mon, Aug 15, 2022	95.26	96.32	95.26	96.14
4449	NASDAQ	FNX	Fri, Aug 12, 2022	95.48	96.21	94.95	96.21
4448	NASDAQ	FNX	Thu, Aug 11, 2022	94.83	95.92	94.83	94.89
4447	NASDAQ	FNX	Wed, Aug 10, 2022	93.43	94.21	93.43	94.08
4446	NASDAQ	FNX	Tue, Aug 9, 2022	92.01	92.01	91.49	91.68
4445	NASDAQ	FNX	Mon, Aug 8, 2022	92.45	93.48	92.45	92.72
4444	NASDAQ	FNX	Fri, Aug 5, 2022	90.41	92.03	90.41	91.94
4443	NASDAQ	FNX	Thu, Aug 4, 2022	92.13	92.13	91.37	91.51
4442	NASDAQ	FNX	Wed, Aug 3, 2022	92.00	92.38	91.39	92.18
4441	NASDAQ	FNX	Tue, Aug 2, 2022	92.07	92.28	91.08	91.28
4440	NASDAQ	FNX	Mon, Aug 1, 2022	91.86	92.85	91.30	92.37
4439	NASDAQ	FNX	Fri, Jul 29, 2022	91.64	92.73	91.64	92.55
4438	NASDAQ	FNX	Thu, Jul 28, 2022	90.25	91.38	89.33	91.33
4437	NASDAQ	FNX	Wed, Jul 27, 2022	88.78	90.16	88.31	89.97
4436	NASDAQ	FNX	Tue, Jul 26, 2022	88.59	88.70	87.97	88.19
4435	NASDAQ	FNX	Mon, Jul 25, 2022	88.63	89.09	88.50	88.87
4434	NASDAQ	FNX	Fri, Jul 22, 2022	89.33	89.52	87.87	88.34
4433	NASDAQ	FNX	Thu, Jul 21, 2022	88.36	89.11	87.67	89.10
4432	NASDAQ	FNX	Wed, Jul 20, 2022	87.73	88.85	87.72	88.73
4431	NASDAQ	FNX	Tue, Jul 19, 2022	85.97	87.84	85.97	87.84
4430	NASDAQ	FNX	Mon, Jul 18, 2022	85.77	86.18	84.90	84.96
4429	NASDAQ	FNX	Fri, Jul 15, 2022	84.35	84.90	83.32	84.72
4428	NASDAQ	FNX	Thu, Jul 14, 2022	82.61	83.25	82.09	83.17
4427	NASDAQ	FNX	Wed, Jul 13, 2022	83.34	84.64	83.27	84.17
4426	NASDAQ	FNX	Tue, Jul 12, 2022	84.23	85.43	84.05	84.46
4425	NASDAQ	FNX	Mon, Jul 11, 2022	84.87	84.99	84.35	84.49
4424	NASDAQ	FNX	Fri, Jul 8, 2022	85.73	86.12	84.91	85.31
4423	NASDAQ	FNX	Thu, Jul 7, 2022	84.46	85.99	84.46	85.71
4422	NASDAQ	FNX	Wed, Jul 6, 2022	84.35	84.38	82.97	83.90
4421	NASDAQ	FNX	Tue, Jul 5, 2022	83.43	84.48	82.53	84.43
4420	NASDAQ	FNX	Fri, Jul 1, 2022	83.45	84.84	82.94	84.80
4419	NASDAQ	FNX	Thu, Jun 30, 2022	83.52	84.50	82.78	83.66
4418	NASDAQ	FNX	Wed, Jun 29, 2022	85.90	85.90	84.20	84.74
4417	NASDAQ	FNX	Tue, Jun 28, 2022	87.41	88.01	85.61	85.71
4416	NASDAQ	FNX	Mon, Jun 27, 2022	86.75	87.27	86.12	86.69
4415	NASDAQ	FNX	Fri, Jun 24, 2022	83.98	86.28	83.98	86.18
4414	NASDAQ	FNX	Thu, Jun 23, 2022	83.44	83.56	82.29	83.39
4413	NASDAQ	FNX	Wed, Jun 22, 2022	82.22	83.68	82.22	83.15
4412	NASDAQ	FNX	Tue, Jun 21, 2022	83.62	84.38	83.41	83.66
4411	NASDAQ	FNX	Fri, Jun 17, 2022	82.33	82.99	81.47	82.53
4410	NASDAQ	FNX	Thu, Jun 16, 2022	84.54	84.54	81.62	82.08
4409	NASDAQ	FNX	Wed, Jun 15, 2022	86.73	87.69	85.84	86.66
4408	NASDAQ	FNX	Tue, Jun 14, 2022	86.63	86.73	85.04	85.71
4407	NASDAQ	FNX	Mon, Jun 13, 2022	88.08	88.08	85.68	86.02
4406	NASDAQ	FNX	Fri, Jun 10, 2022	91.43	92.02	90.26	90.53
4405	NASDAQ	FNX	Thu, Jun 9, 2022	94.56	94.74	93.14	93.20
4404	NASDAQ	FNX	Wed, Jun 8, 2022	96.13	96.13	94.73	94.86
4403	NASDAQ	FNX	Tue, Jun 7, 2022	94.74	96.69	94.74	96.63
4402	NASDAQ	FNX	Mon, Jun 6, 2022	95.78	96.05	95.33	95.65
4401	NASDAQ	FNX	Fri, Jun 3, 2022	94.71	95.16	94.49	94.89
4400	NASDAQ	FNX	Thu, Jun 2, 2022	94.18	95.70	93.78	95.58
4399	NASDAQ	FNX	Wed, Jun 1, 2022	94.92	94.92	92.60	93.90
4398	NASDAQ	FNX	Tue, May 31, 2022	95.02	95.02	93.87	94.48
4397	NASDAQ	FNX	Fri, May 27, 2022	93.54	95.23	93.54	95.21
4396	NASDAQ	FNX	Thu, May 26, 2022	92.28	93.45	92.24	93.19
4395	NASDAQ	FNX	Wed, May 25, 2022	89.30	91.26	89.25	90.88
4394	NASDAQ	FNX	Tue, May 24, 2022	89.36	89.36	87.26	88.80
4393	NASDAQ	FNX	Mon, May 23, 2022	89.81	90.32	88.92	89.99
4392	NASDAQ	FNX	Fri, May 20, 2022	90.02	90.05	87.09	88.89
4391	NASDAQ	FNX	Thu, May 19, 2022	88.60	90.37	88.49	89.18
4390	NASDAQ	FNX	Wed, May 18, 2022	91.86	91.86	89.05	89.36
4389	NASDAQ	FNX	Tue, May 17, 2022	92.17	93.08	91.39	93.01
4388	NASDAQ	FNX	Mon, May 16, 2022	90.57	91.15	89.95	90.53
4387	NASDAQ	FNX	Fri, May 13, 2022	89.44	91.30	89.44	90.65
4386	NASDAQ	FNX	Thu, May 12, 2022	86.94	88.83	86.68	88.30
4385	NASDAQ	FNX	Wed, May 11, 2022	89.09	90.59	87.37	87.64
4384	NASDAQ	FNX	Tue, May 10, 2022	90.81	90.81	87.44	88.90
4383	NASDAQ	FNX	Mon, May 9, 2022	91.10	91.93	89.16	89.36
4382	NASDAQ	FNX	Fri, May 6, 2022	93.18	93.53	91.42	92.52
4381	NASDAQ	FNX	Thu, May 5, 2022	96.08	96.08	92.87	93.64
4380	NASDAQ	FNX	Wed, May 4, 2022	94.80	97.12	93.98	97.08
4379	NASDAQ	FNX	Tue, May 3, 2022	93.19	94.68	93.10	94.46
4378	NASDAQ	FNX	Mon, May 2, 2022	92.40	93.31	90.85	92.87
4377	NASDAQ	FNX	Fri, Apr 29, 2022	94.38	95.34	92.25	92.28
4376	NASDAQ	FNX	Thu, Apr 28, 2022	93.95	95.38	92.40	94.93
4375	NASDAQ	FNX	Wed, Apr 27, 2022	93.08	94.23	92.80	93.07
4374	NASDAQ	FNX	Tue, Apr 26, 2022	94.94	94.94	92.99	92.99
4373	NASDAQ	FNX	Mon, Apr 25, 2022	94.35	95.73	93.17	95.71
4372	NASDAQ	FNX	Fri, Apr 22, 2022	96.78	97.05	95.11	95.16
4371	NASDAQ	FNX	Thu, Apr 21, 2022	100.88	100.88	97.67	97.86
4370	NASDAQ	FNX	Wed, Apr 20, 2022	99.53	100.30	99.53	99.85
4369	NASDAQ	FNX	Tue, Apr 19, 2022	96.97	99.06	96.97	98.91
4368	NASDAQ	FNX	Mon, Apr 18, 2022	96.89	97.39	96.43	96.85
4367	NASDAQ	FNX	Thu, Apr 14, 2022	97.38	97.76	96.90	96.94
4366	NASDAQ	FNX	Wed, Apr 13, 2022	96.00	97.43	96.00	97.32
4365	NASDAQ	FNX	Tue, Apr 12, 2022	96.50	97.65	95.56	95.75
4364	NASDAQ	FNX	Mon, Apr 11, 2022	95.50	96.99	95.50	95.67
4363	NASDAQ	FNX	Fri, Apr 8, 2022	95.60	96.47	95.24	95.82
4362	NASDAQ	FNX	Thu, Apr 7, 2022	95.68	96.02	94.46	95.62
4361	NASDAQ	FNX	Wed, Apr 6, 2022	96.09	96.19	95.32	95.74
4360	NASDAQ	FNX	Tue, Apr 5, 2022	98.23	98.33	96.72	96.72
4359	NASDAQ	FNX	Mon, Apr 4, 2022	99.09	99.09	97.99	98.44
4358	NASDAQ	FNX	Fri, Apr 1, 2022	98.88	98.94	97.76	98.60
4357	NASDAQ	FNX	Thu, Mar 31, 2022	99.24	99.62	98.00	98.12
4356	NASDAQ	FNX	Wed, Mar 30, 2022	100.72	100.72	99.15	99.52
4355	NASDAQ	FNX	Tue, Mar 29, 2022	99.87	100.79	99.60	100.72
4354	NASDAQ	FNX	Mon, Mar 28, 2022	98.87	98.88	97.86	98.85
4353	NASDAQ	FNX	Fri, Mar 25, 2022	98.93	99.07	98.39	99.07
4352	NASDAQ	FNX	Thu, Mar 24, 2022	98.49	98.67	97.96	98.67
4351	NASDAQ	FNX	Wed, Mar 23, 2022	99.07	99.07	97.74	97.78
4350	NASDAQ	FNX	Tue, Mar 22, 2022	99.06	99.66	98.97	99.33
4349	NASDAQ	FNX	Mon, Mar 21, 2022	99.18	99.18	98.26	98.65
4348	NASDAQ	FNX	Fri, Mar 18, 2022	97.85	98.94	97.45	98.90
4347	NASDAQ	FNX	Thu, Mar 17, 2022	96.63	98.18	96.56	98.05
4346	NASDAQ	FNX	Wed, Mar 16, 2022	95.69	96.96	94.91	96.92
4345	NASDAQ	FNX	Tue, Mar 15, 2022	93.20	94.65	93.20	94.52
4344	NASDAQ	FNX	Mon, Mar 14, 2022	94.40	94.66	92.86	93.20
4343	NASDAQ	FNX	Fri, Mar 11, 2022	95.38	95.51	94.02	94.07
4342	NASDAQ	FNX	Thu, Mar 10, 2022	93.78	94.86	93.50	94.76
4341	NASDAQ	FNX	Wed, Mar 9, 2022	94.36	95.44	94.23	94.81
4340	NASDAQ	FNX	Tue, Mar 8, 2022	92.45	94.30	91.82	92.38
4339	NASDAQ	FNX	Mon, Mar 7, 2022	95.66	95.66	92.21	92.21
4338	NASDAQ	FNX	Fri, Mar 4, 2022	96.47	96.47	94.76	95.68
4337	NASDAQ	FNX	Thu, Mar 3, 2022	98.21	98.42	96.67	97.17
4336	NASDAQ	FNX	Wed, Mar 2, 2022	95.73	98.27	95.73	97.88
4335	NASDAQ	FNX	Tue, Mar 1, 2022	97.02	97.30	94.73	95.20
4334	NASDAQ	FNX	Mon, Feb 28, 2022	96.31	97.55	96.15	97.14
4333	NASDAQ	FNX	Fri, Feb 25, 2022	94.82	97.29	94.50	97.21
4332	NASDAQ	FNX	Thu, Feb 24, 2022	90.89	94.43	90.82	94.37
4331	NASDAQ	FNX	Wed, Feb 23, 2022	95.59	95.74	93.18	93.31
4330	NASDAQ	FNX	Tue, Feb 22, 2022	96.37	96.76	94.68	94.93
4329	NASDAQ	FNX	Fri, Feb 18, 2022	97.24	97.77	96.35	96.46
4328	NASDAQ	FNX	Thu, Feb 17, 2022	98.50	98.50	96.87	96.89
4327	NASDAQ	FNX	Wed, Feb 16, 2022	98.15	99.23	98.15	99.03
4326	NASDAQ	FNX	Tue, Feb 15, 2022	96.83	98.63	96.83	98.49
4325	NASDAQ	FNX	Mon, Feb 14, 2022	97.13	97.39	95.96	96.43
4324	NASDAQ	FNX	Fri, Feb 11, 2022	98.16	99.02	96.48	97.09
4323	NASDAQ	FNX	Thu, Feb 10, 2022	98.50	100.46	97.72	98.16
4322	NASDAQ	FNX	Wed, Feb 9, 2022	98.67	99.61	98.67	99.51
4321	NASDAQ	FNX	Tue, Feb 8, 2022	96.54	98.04	96.54	97.90
4320	NASDAQ	FNX	Mon, Feb 7, 2022	96.56	96.96	95.93	96.11
4319	NASDAQ	FNX	Fri, Feb 4, 2022	96.02	96.89	95.00	96.25
4318	NASDAQ	FNX	Thu, Feb 3, 2022	96.59	97.47	96.04	96.08
4317	NASDAQ	FNX	Wed, Feb 2, 2022	97.61	97.78	96.58	97.58
4316	NASDAQ	FNX	Tue, Feb 1, 2022	96.61	97.60	95.95	97.45
4315	NASDAQ	FNX	Mon, Jan 31, 2022	94.05	96.48	94.05	96.47
4314	NASDAQ	FNX	Fri, Jan 28, 2022	93.13	94.63	91.71	94.63
4313	NASDAQ	FNX	Thu, Jan 27, 2022	95.37	96.19	92.53	93.01
4312	NASDAQ	FNX	Wed, Jan 26, 2022	96.65	97.19	94.02	94.40
4311	NASDAQ	FNX	Tue, Jan 25, 2022	95.00	96.25	93.20	95.16
4310	NASDAQ	FNX	Mon, Jan 24, 2022	93.26	96.40	91.95	96.29
4309	NASDAQ	FNX	Fri, Jan 21, 2022	96.34	96.77	94.61	94.68
4308	NASDAQ	FNX	Thu, Jan 20, 2022	98.56	99.54	96.30	96.41
4307	NASDAQ	FNX	Wed, Jan 19, 2022	100.23	100.23	98.22	98.22
4306	NASDAQ	FNX	Tue, Jan 18, 2022	101.17	101.17	99.50	99.63
4305	NASDAQ	FNX	Fri, Jan 14, 2022	101.30	101.80	100.47	101.78
4304	NASDAQ	FNX	Thu, Jan 13, 2022	102.57	103.28	101.85	101.85
4303	NASDAQ	FNX	Wed, Jan 12, 2022	102.40	103.15	101.61	102.12
4302	NASDAQ	FNX	Tue, Jan 11, 2022	100.98	102.22	100.76	102.18
4301	NASDAQ	FNX	Mon, Jan 10, 2022	101.10	101.23	99.69	101.06
4300	NASDAQ	FNX	Fri, Jan 7, 2022	102.08	102.82	101.68	101.68
4299	NASDAQ	FNX	Thu, Jan 6, 2022	101.83	102.90	101.32	102.12
4298	NASDAQ	FNX	Wed, Jan 5, 2022	104.15	104.44	101.56	101.56
4297	NASDAQ	FNX	Tue, Jan 4, 2022	103.72	104.16	103.52	103.86
4296	NASDAQ	FNX	Mon, Jan 3, 2022	103.30	103.76	102.46	103.17
4295	NASDAQ	FNX	Fri, Dec 31, 2021	102.94	103.28	102.82	102.84
4294	NASDAQ	FNX	Thu, Dec 30, 2021	103.07	103.60	102.78	102.81
4293	NASDAQ	FNX	Wed, Dec 29, 2021	102.87	103.17	102.67	103.00
4292	NASDAQ	FNX	Tue, Dec 28, 2021	102.79	103.41	102.46	102.62
4291	NASDAQ	FNX	Mon, Dec 27, 2021	101.95	102.69	101.34	102.69
4290	NASDAQ	FNX	Thu, Dec 23, 2021	101.23	101.66	101.17	101.42
4289	NASDAQ	FNX	Wed, Dec 22, 2021	100.41	101.17	100.41	101.04
4288	NASDAQ	FNX	Tue, Dec 21, 2021	98.69	100.17	98.42	100.14
4287	NASDAQ	FNX	Mon, Dec 20, 2021	97.80	97.80	96.26	97.50
4286	NASDAQ	FNX	Fri, Dec 17, 2021	98.90	100.19	98.39	99.49
4285	NASDAQ	FNX	Thu, Dec 16, 2021	101.51	101.51	99.33	99.64
4284	NASDAQ	FNX	Wed, Dec 15, 2021	99.90	100.71	98.62	100.48
4283	NASDAQ	FNX	Tue, Dec 14, 2021	99.43	100.35	99.39	99.42
4282	NASDAQ	FNX	Mon, Dec 13, 2021	101.09	101.09	99.71	100.16
4281	NASDAQ	FNX	Fri, Dec 10, 2021	101.96	101.96	100.78	101.21
4280	NASDAQ	FNX	Thu, Dec 9, 2021	102.64	102.64	101.38	101.38
4279	NASDAQ	FNX	Wed, Dec 8, 2021	102.83	102.97	102.44	102.75
4278	NASDAQ	FNX	Tue, Dec 7, 2021	101.76	103.05	101.76	102.37
4277	NASDAQ	FNX	Mon, Dec 6, 2021	99.69	101.24	99.68	100.50
4276	NASDAQ	FNX	Fri, Dec 3, 2021	100.62	100.89	98.23	98.84
4275	NASDAQ	FNX	Thu, Dec 2, 2021	97.85	100.47	97.85	100.00
4274	NASDAQ	FNX	Wed, Dec 1, 2021	100.94	101.62	97.61	97.61
4273	NASDAQ	FNX	Tue, Nov 30, 2021	101.76	101.76	98.99	99.24
4272	NASDAQ	FNX	Mon, Nov 29, 2021	103.44	103.44	101.39	101.89
4271	NASDAQ	FNX	Fri, Nov 26, 2021	102.00	102.37	100.88	101.87
4270	NASDAQ	FNX	Wed, Nov 24, 2021	104.49	105.01	104.33	104.92
4269	NASDAQ	FNX	Tue, Nov 23, 2021	105.06	105.22	104.31	105.13
4268	NASDAQ	FNX	Mon, Nov 22, 2021	105.48	106.02	105.03	105.08
4267	NASDAQ	FNX	Fri, Nov 19, 2021	105.05	105.45	104.77	104.82
4266	NASDAQ	FNX	Thu, Nov 18, 2021	106.46	106.46	105.20	105.63
4265	NASDAQ	FNX	Wed, Nov 17, 2021	106.74	106.95	105.57	105.99
4264	NASDAQ	FNX	Tue, Nov 16, 2021	106.84	107.35	106.56	106.96
4263	NASDAQ	FNX	Mon, Nov 15, 2021	107.15	107.35	106.55	106.76
4262	NASDAQ	FNX	Fri, Nov 12, 2021	106.62	106.79	106.40	106.71
4261	NASDAQ	FNX	Thu, Nov 11, 2021	106.27	106.54	105.95	106.35
4260	NASDAQ	FNX	Wed, Nov 10, 2021	106.54	106.87	105.53	105.74
4259	NASDAQ	FNX	Tue, Nov 9, 2021	107.15	107.15	106.77	106.97
4258	NASDAQ	FNX	Mon, Nov 8, 2021	107.63	107.79	106.93	107.11
4257	NASDAQ	FNX	Fri, Nov 5, 2021	106.77	107.49	106.44	106.98
4256	NASDAQ	FNX	Thu, Nov 4, 2021	106.68	106.87	105.50	105.73
4255	NASDAQ	FNX	Wed, Nov 3, 2021	104.87	106.77	104.87	106.38
4254	NASDAQ	FNX	Tue, Nov 2, 2021	104.99	105.28	104.54	105.09
4253	NASDAQ	FNX	Mon, Nov 1, 2021	103.36	104.87	103.36	104.79
4252	NASDAQ	FNX	Fri, Oct 29, 2021	102.54	103.30	102.40	102.83
4251	NASDAQ	FNX	Thu, Oct 28, 2021	101.83	103.01	101.83	103.00
4250	NASDAQ	FNX	Wed, Oct 27, 2021	103.28	103.28	101.33	101.38
4249	NASDAQ	FNX	Tue, Oct 26, 2021	104.49	104.49	103.28	103.32
4248	NASDAQ	FNX	Mon, Oct 25, 2021	103.78	104.43	103.60	104.10
4247	NASDAQ	FNX	Fri, Oct 22, 2021	103.44	104.01	102.93	103.55
4246	NASDAQ	FNX	Thu, Oct 21, 2021	102.90	103.30	102.64	103.27
4245	NASDAQ	FNX	Wed, Oct 20, 2021	101.83	103.16	101.83	102.94
4244	NASDAQ	FNX	Tue, Oct 19, 2021	102.38	102.47	101.89	102.14
4243	NASDAQ	FNX	Mon, Oct 18, 2021	101.22	101.89	101.22	101.88
4242	NASDAQ	FNX	Fri, Oct 15, 2021	102.12	102.36	101.47	101.51
4241	NASDAQ	FNX	Thu, Oct 14, 2021	100.50	101.52	100.50	101.48
4240	NASDAQ	FNX	Wed, Oct 13, 2021	99.86	99.98	98.96	99.91
4239	NASDAQ	FNX	Tue, Oct 12, 2021	99.53	100.12	99.34	99.78
4238	NASDAQ	FNX	Mon, Oct 11, 2021	99.91	100.58	99.20	99.21
4237	NASDAQ	FNX	Fri, Oct 8, 2021	100.53	100.69	99.79	99.84
4236	NASDAQ	FNX	Thu, Oct 7, 2021	99.67	100.95	99.67	100.33
4235	NASDAQ	FNX	Wed, Oct 6, 2021	98.16	99.02	97.35	99.02
4234	NASDAQ	FNX	Tue, Oct 5, 2021	99.03	99.75	98.59	99.02
4233	NASDAQ	FNX	Mon, Oct 4, 2021	99.20	99.53	98.20	98.52
4232	NASDAQ	FNX	Fri, Oct 1, 2021	97.84	99.66	97.40	99.07
4231	NASDAQ	FNX	Thu, Sep 30, 2021	99.92	99.92	97.68	97.68
4230	NASDAQ	FNX	Wed, Sep 29, 2021	99.55	99.72	99.19	99.19
4229	NASDAQ	FNX	Tue, Sep 28, 2021	100.47	100.47	99.08	99.15
4228	NASDAQ	FNX	Mon, Sep 27, 2021	100.36	101.47	100.36	100.92
4227	NASDAQ	FNX	Fri, Sep 24, 2021	99.76	100.53	99.76	100.14
4226	NASDAQ	FNX	Thu, Sep 23, 2021	99.39	100.86	99.39	100.28
4225	NASDAQ	FNX	Wed, Sep 22, 2021	98.42	99.97	98.42	99.22
4224	NASDAQ	FNX	Tue, Sep 21, 2021	98.51	98.67	97.59	97.76
4223	NASDAQ	FNX	Mon, Sep 20, 2021	97.64	98.02	96.77	98.02
4222	NASDAQ	FNX	Fri, Sep 17, 2021	100.15	100.15	99.46	99.79
4221	NASDAQ	FNX	Thu, Sep 16, 2021	100.41	100.74	100.04	100.39
4220	NASDAQ	FNX	Wed, Sep 15, 2021	99.40	100.55	99.40	100.55
4219	NASDAQ	FNX	Tue, Sep 14, 2021	100.92	100.92	99.26	99.32
4218	NASDAQ	FNX	Mon, Sep 13, 2021	100.70	100.70	99.84	100.48
4217	NASDAQ	FNX	Fri, Sep 10, 2021	101.37	101.37	99.96	99.96
4216	NASDAQ	FNX	Thu, Sep 9, 2021	100.88	101.73	100.87	100.87
4215	NASDAQ	FNX	Wed, Sep 8, 2021	101.35	101.36	100.74	100.98
4214	NASDAQ	FNX	Tue, Sep 7, 2021	102.38	102.57	101.59	101.59
4213	NASDAQ	FNX	Fri, Sep 3, 2021	102.72	102.88	102.48	102.69
4212	NASDAQ	FNX	Thu, Sep 2, 2021	102.70	103.11	102.62	103.04
4211	NASDAQ	FNX	Wed, Sep 1, 2021	102.31	102.62	101.65	102.29
4210	NASDAQ	FNX	Tue, Aug 31, 2021	102.14	102.49	101.73	102.08
4209	NASDAQ	FNX	Mon, Aug 30, 2021	102.64	102.64	102.15	102.15
4208	NASDAQ	FNX	Fri, Aug 27, 2021	100.81	102.60	100.81	102.50
4207	NASDAQ	FNX	Thu, Aug 26, 2021	101.46	101.46	100.35	100.50
4206	NASDAQ	FNX	Wed, Aug 25, 2021	100.95	101.84	100.95	101.40
4205	NASDAQ	FNX	Tue, Aug 24, 2021	100.53	100.92	100.18	100.69
4204	NASDAQ	FNX	Mon, Aug 23, 2021	99.60	99.87	99.40	99.75
4203	NASDAQ	FNX	Fri, Aug 20, 2021	97.65	98.86	97.65	98.78
4202	NASDAQ	FNX	Thu, Aug 19, 2021	97.52	98.33	97.27	97.55
4201	NASDAQ	FNX	Wed, Aug 18, 2021	99.12	99.71	98.46	98.46
4200	NASDAQ	FNX	Tue, Aug 17, 2021	99.88	99.88	98.45	99.40
4199	NASDAQ	FNX	Mon, Aug 16, 2021	100.51	100.82	100.44	100.63
4198	NASDAQ	FNX	Fri, Aug 13, 2021	101.58	101.58	100.92	100.96
4197	NASDAQ	FNX	Thu, Aug 12, 2021	101.60	101.60	101.00	101.41
4196	NASDAQ	FNX	Wed, Aug 11, 2021	101.11	101.45	100.59	101.45
4195	NASDAQ	FNX	Tue, Aug 10, 2021	100.35	100.89	100.11	100.64
4194	NASDAQ	FNX	Mon, Aug 9, 2021	100.19	100.52	99.65	100.27
4193	NASDAQ	FNX	Fri, Aug 6, 2021	100.53	100.61	100.12	100.30
4192	NASDAQ	FNX	Thu, Aug 5, 2021	98.99	99.90	98.99	99.72
4191	NASDAQ	FNX	Wed, Aug 4, 2021	99.02	99.43	98.61	98.61
4190	NASDAQ	FNX	Tue, Aug 3, 2021	99.15	99.48	98.02	99.47
4189	NASDAQ	FNX	Mon, Aug 2, 2021	100.14	100.73	98.86	98.96
4188	NASDAQ	FNX	Fri, Jul 30, 2021	99.09	100.12	99.09	99.24
4187	NASDAQ	FNX	Thu, Jul 29, 2021	99.14	100.17	99.14	99.59
4186	NASDAQ	FNX	Wed, Jul 28, 2021	98.20	99.05	97.44	98.60
4185	NASDAQ	FNX	Tue, Jul 27, 2021	98.00	98.00	97.15	97.84
4184	NASDAQ	FNX	Mon, Jul 26, 2021	98.09	98.68	98.08	98.29
4183	NASDAQ	FNX	Fri, Jul 23, 2021	97.92	98.14	97.43	98.14
4182	NASDAQ	FNX	Thu, Jul 22, 2021	98.15	98.15	96.99	97.33
4181	NASDAQ	FNX	Wed, Jul 21, 2021	97.56	98.60	97.56	98.29
4180	NASDAQ	FNX	Tue, Jul 20, 2021	94.55	97.23	94.55	96.99
4179	NASDAQ	FNX	Mon, Jul 19, 2021	94.19	94.83	93.61	94.25
4178	NASDAQ	FNX	Fri, Jul 16, 2021	97.63	97.63	95.79	95.87
4177	NASDAQ	FNX	Thu, Jul 15, 2021	96.89	97.40	96.19	97.03
4176	NASDAQ	FNX	Wed, Jul 14, 2021	98.78	98.78	97.31	97.33
4175	NASDAQ	FNX	Tue, Jul 13, 2021	99.50	99.50	98.25	98.25
4174	NASDAQ	FNX	Mon, Jul 12, 2021	99.46	99.96	99.34	99.96
4173	NASDAQ	FNX	Fri, Jul 9, 2021	98.69	99.69	98.69	99.65
4172	NASDAQ	FNX	Thu, Jul 8, 2021	96.81	98.41	96.25	97.72
4171	NASDAQ	FNX	Wed, Jul 7, 2021	98.46	98.87	97.80	98.65
4170	NASDAQ	FNX	Tue, Jul 6, 2021	100.40	100.40	98.33	98.88
4169	NASDAQ	FNX	Fri, Jul 2, 2021	101.08	101.08	99.98	100.28
4168	NASDAQ	FNX	Thu, Jul 1, 2021	100.95	100.95	100.23	100.82
4167	NASDAQ	FNX	Wed, Jun 30, 2021	99.64	100.12	99.63	100.10
4166	NASDAQ	FNX	Tue, Jun 29, 2021	100.01	100.93	99.63	99.83
4165	NASDAQ	FNX	Mon, Jun 28, 2021	101.16	101.16	99.60	100.04
4164	NASDAQ	FNX	Fri, Jun 25, 2021	99.99	100.54	99.99	100.46
4163	NASDAQ	FNX	Thu, Jun 24, 2021	99.21	99.66	98.81	99.61
4162	NASDAQ	FNX	Wed, Jun 23, 2021	98.76	99.19	98.69	98.80
4161	NASDAQ	FNX	Tue, Jun 22, 2021	98.32	98.83	97.67	98.64
4160	NASDAQ	FNX	Mon, Jun 21, 2021	96.94	98.50	96.94	98.50
4159	NASDAQ	FNX	Fri, Jun 18, 2021	97.15	97.46	96.11	96.42
4158	NASDAQ	FNX	Thu, Jun 17, 2021	98.87	98.87	97.38	98.22
4157	NASDAQ	FNX	Wed, Jun 16, 2021	100.31	100.31	99.45	99.73
4156	NASDAQ	FNX	Tue, Jun 15, 2021	100.67	100.74	99.92	100.43
4155	NASDAQ	FNX	Mon, Jun 14, 2021	101.37	101.37	100.29	100.59
4154	NASDAQ	FNX	Fri, Jun 11, 2021	100.84	100.87	100.46	100.86
4153	NASDAQ	FNX	Thu, Jun 10, 2021	101.11	101.11	99.93	100.09
4152	NASDAQ	FNX	Wed, Jun 9, 2021	101.61	101.61	100.66	100.68
4151	NASDAQ	FNX	Tue, Jun 8, 2021	100.91	101.62	100.36	101.56
4150	NASDAQ	FNX	Mon, Jun 7, 2021	100.27	100.63	100.27	100.57
4149	NASDAQ	FNX	Fri, Jun 4, 2021	100.08	100.18	99.62	99.91
4148	NASDAQ	FNX	Thu, Jun 3, 2021	99.87	100.31	99.17	99.73
4147	NASDAQ	FNX	Wed, Jun 2, 2021	100.35	100.94	99.68	100.60
4146	NASDAQ	FNX	Tue, Jun 1, 2021	99.48	100.01	99.30	100.00
4145	NASDAQ	FNX	Fri, May 28, 2021	99.58	99.58	98.78	98.96
4144	NASDAQ	FNX	Thu, May 27, 2021	98.68	99.18	98.58	98.98
4143	NASDAQ	FNX	Wed, May 26, 2021	97.12	98.13	97.12	98.01
4142	NASDAQ	FNX	Tue, May 25, 2021	97.82	97.85	96.88	96.95
4141	NASDAQ	FNX	Mon, May 24, 2021	97.38	97.79	97.19	97.48
4140	NASDAQ	FNX	Fri, May 21, 2021	97.28	97.65	96.65	96.81
4139	NASDAQ	FNX	Thu, May 20, 2021	96.28	96.73	95.84	96.52
4138	NASDAQ	FNX	Wed, May 19, 2021	95.29	96.07	94.68	96.03
4137	NASDAQ	FNX	Tue, May 18, 2021	97.89	98.25	97.03	97.03
4136	NASDAQ	FNX	Mon, May 17, 2021	97.44	97.96	97.01	97.96
4135	NASDAQ	FNX	Fri, May 14, 2021	96.87	97.99	96.80	97.89
4134	NASDAQ	FNX	Thu, May 13, 2021	94.84	96.51	94.70	95.95
4133	NASDAQ	FNX	Wed, May 12, 2021	96.95	97.06	94.30	94.30
4132	NASDAQ	FNX	Tue, May 11, 2021	96.14	97.75	95.92	97.36
4131	NASDAQ	FNX	Mon, May 10, 2021	99.85	99.99	98.18	98.18
4130	NASDAQ	FNX	Fri, May 7, 2021	98.40	99.70	98.40	99.70
4129	NASDAQ	FNX	Thu, May 6, 2021	98.23	98.28	96.89	98.28
4128	NASDAQ	FNX	Wed, May 5, 2021	98.32	98.62	97.52	98.21
4127	NASDAQ	FNX	Tue, May 4, 2021	98.00	98.23	97.03	98.03
4126	NASDAQ	FNX	Mon, May 3, 2021	99.47	99.47	98.38	98.55
4125	NASDAQ	FNX	Fri, Apr 30, 2021	98.61	98.98	98.04	98.06
4124	NASDAQ	FNX	Thu, Apr 29, 2021	99.99	100.00	98.51	99.35
4123	NASDAQ	FNX	Wed, Apr 28, 2021	99.33	99.42	98.88	99.10
4122	NASDAQ	FNX	Tue, Apr 27, 2021	99.13	99.36	98.69	99.16
4121	NASDAQ	FNX	Mon, Apr 26, 2021	98.69	99.11	98.60	99.01
4120	NASDAQ	FNX	Fri, Apr 23, 2021	96.86	98.43	96.86	98.12
4119	NASDAQ	FNX	Thu, Apr 22, 2021	97.23	97.80	96.25	96.45
4118	NASDAQ	FNX	Wed, Apr 21, 2021	94.94	96.99	94.94	96.99
4117	NASDAQ	FNX	Tue, Apr 20, 2021	96.54	96.67	94.64	95.29
4116	NASDAQ	FNX	Mon, Apr 19, 2021	97.34	97.66	96.34	96.70
4115	NASDAQ	FNX	Fri, Apr 16, 2021	97.48	97.79	97.19	97.60
4114	NASDAQ	FNX	Thu, Apr 15, 2021	97.22	97.22	96.36	97.02
4113	NASDAQ	FNX	Wed, Apr 14, 2021	96.09	97.24	96.09	96.57
4112	NASDAQ	FNX	Tue, Apr 13, 2021	96.16	96.19	95.28	95.93
4111	NASDAQ	FNX	Mon, Apr 12, 2021	96.38	96.38	95.64	96.26
4110	NASDAQ	FNX	Fri, Apr 9, 2021	96.33	96.33	95.38	95.98
4109	NASDAQ	FNX	Thu, Apr 8, 2021	95.51	95.65	94.58	95.60
4108	NASDAQ	FNX	Wed, Apr 7, 2021	96.32	96.32	94.84	95.04
4107	NASDAQ	FNX	Tue, Apr 6, 2021	95.63	96.50	95.63	95.79
4106	NASDAQ	FNX	Mon, Apr 5, 2021	96.53	96.53	95.24	95.84
4105	NASDAQ	FNX	Thu, Apr 1, 2021	94.45	95.12	94.30	95.12
4104	NASDAQ	FNX	Wed, Mar 31, 2021	93.93	94.51	93.49	93.82
4103	NASDAQ	FNX	Tue, Mar 30, 2021	92.76	93.68	92.21	93.46
4102	NASDAQ	FNX	Mon, Mar 29, 2021	93.22	93.22	92.01	92.28
4101	NASDAQ	FNX	Fri, Mar 26, 2021	92.97	93.83	92.19	93.83
4100	NASDAQ	FNX	Thu, Mar 25, 2021	89.58	92.47	89.28	92.18
4099	NASDAQ	FNX	Wed, Mar 24, 2021	92.53	93.03	90.51	90.51
4098	NASDAQ	FNX	Tue, Mar 23, 2021	93.75	93.79	91.46	91.70
4097	NASDAQ	FNX	Mon, Mar 22, 2021	95.02	95.02	93.90	94.21
4096	NASDAQ	FNX	Fri, Mar 19, 2021	94.21	95.16	93.61	94.64
4095	NASDAQ	FNX	Thu, Mar 18, 2021	95.88	96.62	94.21	94.21
4094	NASDAQ	FNX	Wed, Mar 17, 2021	95.15	96.26	94.76	96.26
4093	NASDAQ	FNX	Tue, Mar 16, 2021	96.92	96.92	95.29	95.71
4092	NASDAQ	FNX	Mon, Mar 15, 2021	96.18	96.81	95.39	96.79
4091	NASDAQ	FNX	Fri, Mar 12, 2021	94.74	95.61	94.74	95.59
4090	NASDAQ	FNX	Thu, Mar 11, 2021	94.47	95.22	94.25	95.05
4089	NASDAQ	FNX	Wed, Mar 10, 2021	93.08	93.94	93.08	93.65
4088	NASDAQ	FNX	Tue, Mar 9, 2021	92.49	93.15	92.39	92.49
4087	NASDAQ	FNX	Mon, Mar 8, 2021	91.73	92.80	91.53	91.60
4086	NASDAQ	FNX	Fri, Mar 5, 2021	90.17	91.14	87.41	91.12
4085	NASDAQ	FNX	Thu, Mar 4, 2021	90.98	91.53	87.76	89.07
4084	NASDAQ	FNX	Wed, Mar 3, 2021	92.07	92.51	91.17	91.23
4083	NASDAQ	FNX	Tue, Mar 2, 2021	93.28	93.28	91.81	91.95
4082	NASDAQ	FNX	Mon, Mar 1, 2021	92.12	93.56	92.12	93.27
4081	NASDAQ	FNX	Fri, Feb 26, 2021	91.07	91.57	89.45	90.46
4080	NASDAQ	FNX	Thu, Feb 25, 2021	93.72	93.80	90.55	90.84
4079	NASDAQ	FNX	Wed, Feb 24, 2021	92.51	94.15	92.42	93.95
4078	NASDAQ	FNX	Tue, Feb 23, 2021	91.69	92.78	90.30	92.44
4077	NASDAQ	FNX	Mon, Feb 22, 2021	92.53	93.40	92.42	92.62
4076	NASDAQ	FNX	Fri, Feb 19, 2021	91.84	93.24	91.84	93.06
4075	NASDAQ	FNX	Thu, Feb 18, 2021	91.60	92.12	90.85	91.46
4074	NASDAQ	FNX	Wed, Feb 17, 2021	92.32	92.41	91.40	92.35
4073	NASDAQ	FNX	Tue, Feb 16, 2021	93.37	93.69	92.74	92.85
4072	NASDAQ	FNX	Fri, Feb 12, 2021	92.61	93.10	92.61	93.07
4071	NASDAQ	FNX	Thu, Feb 11, 2021	92.52	93.17	91.72	92.84
4070	NASDAQ	FNX	Wed, Feb 10, 2021	92.73	93.08	91.56	92.22
4069	NASDAQ	FNX	Tue, Feb 9, 2021	91.88	92.61	91.73	92.33
4068	NASDAQ	FNX	Mon, Feb 8, 2021	91.28	92.08	91.28	92.08
4067	NASDAQ	FNX	Fri, Feb 5, 2021	90.27	90.55	89.89	90.47
4066	NASDAQ	FNX	Thu, Feb 4, 2021	88.45	89.51	88.45	89.45
4065	NASDAQ	FNX	Wed, Feb 3, 2021	87.95	88.18	87.34	88.10
4064	NASDAQ	FNX	Tue, Feb 2, 2021	87.70	88.09	87.20	87.76
4063	NASDAQ	FNX	Mon, Feb 1, 2021	85.42	86.96	85.07	86.74
4062	NASDAQ	FNX	Fri, Jan 29, 2021	86.73	86.73	84.53	84.84
4061	NASDAQ	FNX	Thu, Jan 28, 2021	86.52	87.04	86.43	86.61
4060	NASDAQ	FNX	Wed, Jan 27, 2021	86.58	87.15	85.58	85.94
4059	NASDAQ	FNX	Tue, Jan 26, 2021	89.22	89.22	87.82	87.83
4058	NASDAQ	FNX	Mon, Jan 25, 2021	89.15	89.71	87.73	88.63
4057	NASDAQ	FNX	Fri, Jan 22, 2021	88.34	89.03	87.82	89.01
4056	NASDAQ	FNX	Thu, Jan 21, 2021	89.05	89.18	88.64	88.81
4055	NASDAQ	FNX	Wed, Jan 20, 2021	88.87	89.59	88.82	89.22
4054	NASDAQ	FNX	Tue, Jan 19, 2021	88.59	88.66	88.20	88.57
4053	NASDAQ	FNX	Fri, Jan 15, 2021	88.08	88.31	86.98	87.92
4052	NASDAQ	FNX	Thu, Jan 14, 2021	88.10	89.25	88.10	88.76
4051	NASDAQ	FNX	Wed, Jan 13, 2021	88.48	88.48	87.69	87.76
4050	NASDAQ	FNX	Tue, Jan 12, 2021	87.63	88.44	87.41	88.40
4049	NASDAQ	FNX	Mon, Jan 11, 2021	86.12	87.47	86.12	87.14
4048	NASDAQ	FNX	Fri, Jan 8, 2021	87.84	87.86	86.14	87.00
4047	NASDAQ	FNX	Thu, Jan 7, 2021	86.60	87.42	86.51	87.28
4046	NASDAQ	FNX	Wed, Jan 6, 2021	83.37	86.58	83.37	85.90
4045	NASDAQ	FNX	Tue, Jan 5, 2021	81.75	83.30	81.75	83.00
4044	NASDAQ	FNX	Mon, Jan 4, 2021	83.68	83.68	81.16	81.91
4043	NASDAQ	FNX	Thu, Dec 31, 2020	83.41	83.41	82.43	83.04
4042	NASDAQ	FNX	Wed, Dec 30, 2020	82.94	83.66	82.89	83.18
4041	NASDAQ	FNX	Tue, Dec 29, 2020	83.67	83.67	82.04	82.38
4040	NASDAQ	FNX	Mon, Dec 28, 2020	84.50	84.50	83.46	83.47
4039	NASDAQ	FNX	Thu, Dec 24, 2020	84.20	84.20	83.45	83.79
4038	NASDAQ	FNX	Wed, Dec 23, 2020	84.14	84.48	84.05	84.28
4037	NASDAQ	FNX	Tue, Dec 22, 2020	83.29	83.80	83.18	83.61
4036	NASDAQ	FNX	Mon, Dec 21, 2020	82.04	83.19	81.86	83.09
4035	NASDAQ	FNX	Fri, Dec 18, 2020	83.38	83.74	82.89	83.19
4034	NASDAQ	FNX	Thu, Dec 17, 2020	83.10	83.37	82.81	83.37
4033	NASDAQ	FNX	Wed, Dec 16, 2020	82.72	82.72	82.28	82.54
4032	NASDAQ	FNX	Tue, Dec 15, 2020	81.85	82.69	81.50	82.69
4031	NASDAQ	FNX	Mon, Dec 14, 2020	82.03	82.52	81.10	81.10
4030	NASDAQ	FNX	Fri, Dec 11, 2020	80.97	81.64	80.70	81.30
4029	NASDAQ	FNX	Thu, Dec 10, 2020	80.36	81.63	80.36	81.58
4028	NASDAQ	FNX	Wed, Dec 9, 2020	81.48	81.75	80.34	80.99
4027	NASDAQ	FNX	Tue, Dec 8, 2020	80.44	81.27	79.82	81.25
4026	NASDAQ	FNX	Mon, Dec 7, 2020	80.67	80.92	80.48	80.72
4025	NASDAQ	FNX	Fri, Dec 4, 2020	80.01	80.90	79.98	80.86
4024	NASDAQ	FNX	Thu, Dec 3, 2020	78.87	79.87	78.87	79.40
4023	NASDAQ	FNX	Wed, Dec 2, 2020	78.19	78.88	78.19	78.80
4022	NASDAQ	FNX	Tue, Dec 1, 2020	79.17	79.17	78.61	78.82
4021	NASDAQ	FNX	Mon, Nov 30, 2020	78.83	79.09	78.00	78.00
4020	NASDAQ	FNX	Fri, Nov 27, 2020	79.00	79.26	78.75	79.10
4019	NASDAQ	FNX	Wed, Nov 25, 2020	78.54	79.03	78.47	78.85
4018	NASDAQ	FNX	Tue, Nov 24, 2020	78.37	79.50	78.37	79.31
4017	NASDAQ	FNX	Mon, Nov 23, 2020	77.47	78.27	77.38	77.95
4016	NASDAQ	FNX	Fri, Nov 20, 2020	76.31	76.78	76.30	76.78
4015	NASDAQ	FNX	Thu, Nov 19, 2020	75.96	76.64	75.93	76.64
4014	NASDAQ	FNX	Wed, Nov 18, 2020	76.77	77.48	76.17	76.17
4013	NASDAQ	FNX	Tue, Nov 17, 2020	76.24	77.22	75.74	77.06
4012	NASDAQ	FNX	Mon, Nov 16, 2020	76.53	76.86	75.96	76.86
4011	NASDAQ	FNX	Fri, Nov 13, 2020	74.60	75.27	74.60	75.19
4010	NASDAQ	FNX	Thu, Nov 12, 2020	74.29	74.60	73.19	73.65
4009	NASDAQ	FNX	Wed, Nov 11, 2020	75.51	75.51	74.40	74.91
4008	NASDAQ	FNX	Tue, Nov 10, 2020	74.05	75.00	73.78	74.81
4007	NASDAQ	FNX	Mon, Nov 9, 2020	74.99	76.19	73.91	73.92
4006	NASDAQ	FNX	Fri, Nov 6, 2020	72.39	72.42	71.68	71.77
4005	NASDAQ	FNX	Thu, Nov 5, 2020	70.84	72.50	70.84	72.39
4004	NASDAQ	FNX	Wed, Nov 4, 2020	70.17	71.45	69.69	70.50
4003	NASDAQ	FNX	Tue, Nov 3, 2020	69.52	70.72	69.52	70.50
4002	NASDAQ	FNX	Mon, Nov 2, 2020	68.14	68.62	67.90	68.60
4001	NASDAQ	FNX	Fri, Oct 30, 2020	67.63	67.83	66.83	67.37
4000	NASDAQ	FNX	Thu, Oct 29, 2020	67.29	68.19	66.90	68.02
3999	NASDAQ	FNX	Wed, Oct 28, 2020	67.60	68.06	67.28	67.28
3998	NASDAQ	FNX	Tue, Oct 27, 2020	69.98	69.98	69.06	69.10
3997	NASDAQ	FNX	Mon, Oct 26, 2020	70.48	70.69	69.54	69.95
3996	NASDAQ	FNX	Fri, Oct 23, 2020	70.93	71.50	70.84	71.45
3995	NASDAQ	FNX	Thu, Oct 22, 2020	70.14	70.91	69.73	70.88
3994	NASDAQ	FNX	Wed, Oct 21, 2020	70.63	70.63	69.87	69.87
3993	NASDAQ	FNX	Tue, Oct 20, 2020	70.72	71.29	70.45	70.59
3992	NASDAQ	FNX	Mon, Oct 19, 2020	71.41	71.81	70.30	70.39
3991	NASDAQ	FNX	Fri, Oct 16, 2020	71.38	71.76	71.26	71.26
3990	NASDAQ	FNX	Thu, Oct 15, 2020	69.80	71.45	69.80	71.39
3989	NASDAQ	FNX	Wed, Oct 14, 2020	71.37	71.91	70.89	70.98
3988	NASDAQ	FNX	Tue, Oct 13, 2020	71.52	71.55	71.11	71.34
3987	NASDAQ	FNX	Mon, Oct 12, 2020	71.44	71.86	71.31	71.72
3986	NASDAQ	FNX	Fri, Oct 9, 2020	71.28	71.55	70.88	71.20
3985	NASDAQ	FNX	Thu, Oct 8, 2020	70.76	70.85	70.33	70.85
3984	NASDAQ	FNX	Wed, Oct 7, 2020	69.49	70.16	69.49	70.15
3983	NASDAQ	FNX	Tue, Oct 6, 2020	68.89	70.25	68.67	68.68
3982	NASDAQ	FNX	Mon, Oct 5, 2020	67.99	68.94	67.99	68.94
3981	NASDAQ	FNX	Fri, Oct 2, 2020	65.42	67.49	65.42	67.31
3980	NASDAQ	FNX	Thu, Oct 1, 2020	66.54	66.83	66.19	66.83
3979	NASDAQ	FNX	Wed, Sep 30, 2020	66.00	66.53	65.66	65.96
3978	NASDAQ	FNX	Tue, Sep 29, 2020	65.68	66.08	65.34	65.56
3977	NASDAQ	FNX	Mon, Sep 28, 2020	65.23	66.13	65.23	65.97
3976	NASDAQ	FNX	Fri, Sep 25, 2020	63.61	64.61	63.45	64.47
3975	NASDAQ	FNX	Thu, Sep 24, 2020	63.60	64.42	62.60	63.53
3974	NASDAQ	FNX	Wed, Sep 23, 2020	65.62	65.91	63.96	64.02
3973	NASDAQ	FNX	Tue, Sep 22, 2020	65.05	65.58	64.74	65.44
3972	NASDAQ	FNX	Mon, Sep 21, 2020	65.27	65.27	64.12	64.81
3971	NASDAQ	FNX	Fri, Sep 18, 2020	67.25	67.41	66.00	66.49
3970	NASDAQ	FNX	Thu, Sep 17, 2020	66.39	67.23	66.39	67.07
3969	NASDAQ	FNX	Wed, Sep 16, 2020	67.77	68.31	67.02	67.46
3968	NASDAQ	FNX	Tue, Sep 15, 2020	67.73	67.73	66.99	67.10
3967	NASDAQ	FNX	Mon, Sep 14, 2020	66.03	67.08	66.03	67.08
3966	NASDAQ	FNX	Fri, Sep 11, 2020	65.91	65.91	64.91	65.17
3965	NASDAQ	FNX	Thu, Sep 10, 2020	66.51	67.00	65.50	65.93
3964	NASDAQ	FNX	Wed, Sep 9, 2020	66.07	66.61	65.87	66.50
3963	NASDAQ	FNX	Tue, Sep 8, 2020	66.14	66.39	65.40	65.49
3962	NASDAQ	FNX	Fri, Sep 4, 2020	67.66	68.03	65.67	67.05
3961	NASDAQ	FNX	Thu, Sep 3, 2020	69.24	69.24	67.01	67.32
3960	NASDAQ	FNX	Wed, Sep 2, 2020	68.80	69.54	68.21	69.40
3959	NASDAQ	FNX	Tue, Sep 1, 2020	68.01	68.63	68.01	68.62
3958	NASDAQ	FNX	Mon, Aug 31, 2020	68.42	68.42	67.82	67.82
3957	NASDAQ	FNX	Fri, Aug 28, 2020	68.44	68.52	68.15	68.52
3956	NASDAQ	FNX	Thu, Aug 27, 2020	67.51	68.32	67.51	68.13
3955	NASDAQ	FNX	Wed, Aug 26, 2020	67.52	67.85	67.52	67.64
3954	NASDAQ	FNX	Tue, Aug 25, 2020	68.17	68.17	67.23	67.77
3953	NASDAQ	FNX	Mon, Aug 24, 2020	67.24	67.54	67.08	67.54
3952	NASDAQ	FNX	Fri, Aug 21, 2020	66.53	66.88	66.47	66.71
3951	NASDAQ	FNX	Thu, Aug 20, 2020	66.68	67.26	66.68	66.95
3950	NASDAQ	FNX	Wed, Aug 19, 2020	67.29	67.84	67.29	67.29
3949	NASDAQ	FNX	Tue, Aug 18, 2020	67.74	67.74	67.24	67.34
3948	NASDAQ	FNX	Mon, Aug 17, 2020	67.97	68.05	67.87	67.96
3947	NASDAQ	FNX	Fri, Aug 14, 2020	67.43	68.06	67.43	67.75
3946	NASDAQ	FNX	Thu, Aug 13, 2020	67.46	68.16	67.46	67.79
3945	NASDAQ	FNX	Wed, Aug 12, 2020	68.42	68.42	67.61	68.00
3944	NASDAQ	FNX	Tue, Aug 11, 2020	68.43	68.77	67.55	67.55
3943	NASDAQ	FNX	Mon, Aug 10, 2020	67.22	67.99	67.22	67.67
3942	NASDAQ	FNX	Fri, Aug 7, 2020	66.29	67.21	66.29	67.19
3941	NASDAQ	FNX	Thu, Aug 6, 2020	66.94	66.94	66.41	66.65
3940	NASDAQ	FNX	Wed, Aug 5, 2020	66.04	66.88	66.04	66.85
3939	NASDAQ	FNX	Tue, Aug 4, 2020	65.30	65.80	65.25	65.77
3938	NASDAQ	FNX	Mon, Aug 3, 2020	65.11	65.80	64.97	65.71
3937	NASDAQ	FNX	Fri, Jul 31, 2020	65.00	65.09	63.82	64.71
3936	NASDAQ	FNX	Thu, Jul 30, 2020	64.75	65.27	64.35	65.11
3935	NASDAQ	FNX	Wed, Jul 29, 2020	64.57	65.59	64.57	65.51
3934	NASDAQ	FNX	Tue, Jul 28, 2020	64.31	64.71	64.05	64.12
3933	NASDAQ	FNX	Mon, Jul 27, 2020	64.04	64.72	64.02	64.71
3932	NASDAQ	FNX	Fri, Jul 24, 2020	64.56	64.73	64.06	64.24
3931	NASDAQ	FNX	Thu, Jul 23, 2020	64.73	65.69	64.49	64.85
3930	NASDAQ	FNX	Wed, Jul 22, 2020	64.27	64.91	64.15	64.84
3929	NASDAQ	FNX	Tue, Jul 21, 2020	64.21	64.77	64.05	64.38
3928	NASDAQ	FNX	Mon, Jul 20, 2020	63.53	63.73	63.40	63.56
3927	NASDAQ	FNX	Fri, Jul 17, 2020	63.77	64.00	63.47	63.72
3926	NASDAQ	FNX	Thu, Jul 16, 2020	63.31	63.99	63.31	63.73
3925	NASDAQ	FNX	Wed, Jul 15, 2020	63.10	64.25	63.09	64.06
3924	NASDAQ	FNX	Tue, Jul 14, 2020	61.07	61.92	60.63	61.92
3923	NASDAQ	FNX	Mon, Jul 13, 2020	62.55	62.88	61.16	61.16
3922	NASDAQ	FNX	Fri, Jul 10, 2020	60.83	61.98	60.83	61.98
3921	NASDAQ	FNX	Thu, Jul 9, 2020	62.06	62.17	60.27	60.96
3920	NASDAQ	FNX	Wed, Jul 8, 2020	61.75	62.18	61.36	62.17
3919	NASDAQ	FNX	Tue, Jul 7, 2020	62.31	62.59	61.45	61.51
3918	NASDAQ	FNX	Mon, Jul 6, 2020	63.20	63.60	62.73	62.85
3917	NASDAQ	FNX	Thu, Jul 2, 2020	63.34	63.36	62.15	62.24
3916	NASDAQ	FNX	Wed, Jul 1, 2020	62.60	63.05	61.97	62.01
3915	NASDAQ	FNX	Tue, Jun 30, 2020	61.61	62.68	61.57	62.48
3914	NASDAQ	FNX	Mon, Jun 29, 2020	60.52	61.79	59.97	61.69
3913	NASDAQ	FNX	Fri, Jun 26, 2020	61.12	61.26	59.95	59.96
3912	NASDAQ	FNX	Thu, Jun 25, 2020	60.44	61.68	60.00	61.68
3911	NASDAQ	FNX	Wed, Jun 24, 2020	62.66	62.88	60.29	61.05
3910	NASDAQ	FNX	Tue, Jun 23, 2020	64.12	64.33	63.56	63.59
3909	NASDAQ	FNX	Mon, Jun 22, 2020	62.55	63.46	62.17	63.36
3908	NASDAQ	FNX	Fri, Jun 19, 2020	64.60	64.60	62.55	63.06
3907	NASDAQ	FNX	Thu, Jun 18, 2020	62.84	64.10	62.84	63.55
3906	NASDAQ	FNX	Wed, Jun 17, 2020	64.64	64.64	63.42	63.50
3905	NASDAQ	FNX	Tue, Jun 16, 2020	65.75	65.75	64.14	64.57
3904	NASDAQ	FNX	Mon, Jun 15, 2020	59.92	63.49	59.92	63.06
3903	NASDAQ	FNX	Fri, Jun 12, 2020	62.29	63.03	60.40	62.02
3902	NASDAQ	FNX	Thu, Jun 11, 2020	61.89	62.71	60.34	60.40
3901	NASDAQ	FNX	Wed, Jun 10, 2020	67.37	67.37	65.26	65.51
3900	NASDAQ	FNX	Tue, Jun 9, 2020	68.23	68.23	67.35	67.63
3899	NASDAQ	FNX	Mon, Jun 8, 2020	68.92	69.51	68.76	69.51
3898	NASDAQ	FNX	Fri, Jun 5, 2020	67.71	68.50	67.42	67.46
3897	NASDAQ	FNX	Thu, Jun 4, 2020	64.32	65.07	63.90	64.58
3896	NASDAQ	FNX	Wed, Jun 3, 2020	63.66	64.69	63.57	64.45
3895	NASDAQ	FNX	Tue, Jun 2, 2020	62.19	62.60	61.94	62.57
3894	NASDAQ	FNX	Mon, Jun 1, 2020	61.13	62.12	60.65	61.82
3893	NASDAQ	FNX	Fri, May 29, 2020	60.78	60.84	60.00	60.75
3892	NASDAQ	FNX	Thu, May 28, 2020	62.97	62.97	60.89	61.14
3891	NASDAQ	FNX	Wed, May 27, 2020	61.58	62.36	60.06	62.34
3890	NASDAQ	FNX	Tue, May 26, 2020	60.50	61.14	60.38	60.41
3889	NASDAQ	FNX	Fri, May 22, 2020	58.31	58.47	57.78	58.47
3888	NASDAQ	FNX	Thu, May 21, 2020	57.78	58.61	57.78	58.38
3887	NASDAQ	FNX	Wed, May 20, 2020	57.90	58.36	57.52	58.10
3886	NASDAQ	FNX	Tue, May 19, 2020	57.30	57.96	56.67	56.70
3885	NASDAQ	FNX	Mon, May 18, 2020	56.09	57.78	56.09	57.55
3884	NASDAQ	FNX	Fri, May 15, 2020	52.74	54.22	52.48	53.97
3883	NASDAQ	FNX	Thu, May 14, 2020	51.58	53.39	50.80	53.39
3882	NASDAQ	FNX	Wed, May 13, 2020	54.36	54.36	51.94	52.70
3881	NASDAQ	FNX	Tue, May 12, 2020	57.01	57.04	54.80	54.80
3880	NASDAQ	FNX	Mon, May 11, 2020	56.47	57.25	55.99	56.78
3879	NASDAQ	FNX	Fri, May 8, 2020	56.43	57.28	56.39	57.17
3878	NASDAQ	FNX	Thu, May 7, 2020	55.09	55.71	54.95	55.15
3877	NASDAQ	FNX	Wed, May 6, 2020	55.06	55.06	54.11	54.11
3876	NASDAQ	FNX	Tue, May 5, 2020	55.45	55.97	54.32	54.54
3875	NASDAQ	FNX	Mon, May 4, 2020	53.32	54.17	52.70	54.17
3874	NASDAQ	FNX	Fri, May 1, 2020	55.14	55.14	53.45	53.85
3873	NASDAQ	FNX	Thu, Apr 30, 2020	57.24	57.24	56.03	56.35
3872	NASDAQ	FNX	Wed, Apr 29, 2020	57.23	58.59	57.02	58.23
3871	NASDAQ	FNX	Tue, Apr 28, 2020	55.77	56.30	54.54	55.33
3870	NASDAQ	FNX	Mon, Apr 27, 2020	52.51	54.78	52.51	54.47
3869	NASDAQ	FNX	Fri, Apr 24, 2020	52.18	52.60	51.31	52.31
3868	NASDAQ	FNX	Thu, Apr 23, 2020	51.04	52.27	51.04	51.52
3867	NASDAQ	FNX	Wed, Apr 22, 2020	51.01	51.59	50.63	50.95
3866	NASDAQ	FNX	Tue, Apr 21, 2020	49.98	50.70	49.65	50.22
3865	NASDAQ	FNX	Mon, Apr 20, 2020	51.22	52.66	51.13	51.55
3864	NASDAQ	FNX	Fri, Apr 17, 2020	51.93	52.67	51.72	52.53
3863	NASDAQ	FNX	Thu, Apr 16, 2020	50.50	50.50	49.25	50.06
3862	NASDAQ	FNX	Wed, Apr 15, 2020	50.90	50.90	50.09	50.44
3861	NASDAQ	FNX	Tue, Apr 14, 2020	53.29	53.43	52.22	52.72
3860	NASDAQ	FNX	Mon, Apr 13, 2020	53.78	53.78	51.02	51.82
3859	NASDAQ	FNX	Thu, Apr 9, 2020	52.40	54.47	52.40	53.43
3858	NASDAQ	FNX	Wed, Apr 8, 2020	49.74	51.45	49.05	51.16
3857	NASDAQ	FNX	Tue, Apr 7, 2020	49.77	51.07	48.48	48.73
3856	NASDAQ	FNX	Mon, Apr 6, 2020	45.93	48.16	45.93	47.99
3855	NASDAQ	FNX	Fri, Apr 3, 2020	45.40	45.56	43.57	44.13
3854	NASDAQ	FNX	Thu, Apr 2, 2020	44.94	46.48	44.64	45.53
3853	NASDAQ	FNX	Wed, Apr 1, 2020	46.10	46.48	44.87	45.18
3852	NASDAQ	FNX	Tue, Mar 31, 2020	48.49	49.31	47.72	48.22
3851	NASDAQ	FNX	Mon, Mar 30, 2020	48.13	49.01	47.19	48.89
3850	NASDAQ	FNX	Fri, Mar 27, 2020	48.03	49.26	47.59	48.08
3849	NASDAQ	FNX	Thu, Mar 26, 2020	47.65	50.39	47.65	49.98
3848	NASDAQ	FNX	Wed, Mar 25, 2020	46.40	49.17	45.36	47.52
3847	NASDAQ	FNX	Tue, Mar 24, 2020	42.66	46.00	42.66	46.00
3846	NASDAQ	FNX	Mon, Mar 23, 2020	42.51	42.51	40.01	41.56
3845	NASDAQ	FNX	Fri, Mar 20, 2020	45.13	46.03	42.60	42.74
3844	NASDAQ	FNX	Thu, Mar 19, 2020	42.11	45.05	40.75	44.27
3843	NASDAQ	FNX	Wed, Mar 18, 2020	43.93	45.06	40.27	42.40
3842	NASDAQ	FNX	Tue, Mar 17, 2020	45.34	47.42	43.75	46.86
3841	NASDAQ	FNX	Mon, Mar 16, 2020	45.86	48.09	44.63	44.78
3840	NASDAQ	FNX	Fri, Mar 13, 2020	49.69	52.17	48.04	51.88
3839	NASDAQ	FNX	Thu, Mar 12, 2020	49.83	51.28	45.00	48.58
3838	NASDAQ	FNX	Wed, Mar 11, 2020	56.51	56.96	53.71	54.39
3837	NASDAQ	FNX	Tue, Mar 10, 2020	58.25	58.25	55.21	58.05
3836	NASDAQ	FNX	Mon, Mar 9, 2020	56.85	57.91	53.56	55.98
3835	NASDAQ	FNX	Fri, Mar 6, 2020	61.24	62.77	60.77	62.04
3834	NASDAQ	FNX	Thu, Mar 5, 2020	64.23	64.56	62.75	63.29
3833	NASDAQ	FNX	Wed, Mar 4, 2020	65.05	65.88	64.17	65.86
3832	NASDAQ	FNX	Tue, Mar 3, 2020	65.89	66.75	63.54	63.89
3831	NASDAQ	FNX	Mon, Mar 2, 2020	64.04	65.60	63.02	65.60
3830	NASDAQ	FNX	Fri, Feb 28, 2020	62.30	64.09	62.18	63.74
3829	NASDAQ	FNX	Thu, Feb 27, 2020	65.68	67.08	64.33	64.68
3828	NASDAQ	FNX	Wed, Feb 26, 2020	68.42	68.99	67.09	67.15
3827	NASDAQ	FNX	Tue, Feb 25, 2020	71.31	71.52	68.18	68.30
3826	NASDAQ	FNX	Mon, Feb 24, 2020	70.91	71.28	70.55	71.12
3825	NASDAQ	FNX	Fri, Feb 21, 2020	73.89	73.89	73.05	73.28
3824	NASDAQ	FNX	Thu, Feb 20, 2020	73.87	74.39	73.58	74.15
3823	NASDAQ	FNX	Wed, Feb 19, 2020	73.68	74.16	73.68	73.91
3822	NASDAQ	FNX	Tue, Feb 18, 2020	73.46	73.56	72.98	73.37
3821	NASDAQ	FNX	Fri, Feb 14, 2020	73.81	73.86	73.38	73.59
3820	NASDAQ	FNX	Thu, Feb 13, 2020	73.25	73.86	73.25	73.77
3819	NASDAQ	FNX	Wed, Feb 12, 2020	73.29	73.67	73.29	73.67
3818	NASDAQ	FNX	Tue, Feb 11, 2020	72.77	73.28	72.76	73.04
3817	NASDAQ	FNX	Mon, Feb 10, 2020	72.00	72.49	71.95	72.49
3816	NASDAQ	FNX	Fri, Feb 7, 2020	72.53	72.53	71.91	72.02
3815	NASDAQ	FNX	Thu, Feb 6, 2020	73.24	73.28	72.72	72.77
3814	NASDAQ	FNX	Wed, Feb 5, 2020	72.87	73.21	72.66	73.20
3813	NASDAQ	FNX	Tue, Feb 4, 2020	72.03	72.43	72.03	72.15
3812	NASDAQ	FNX	Mon, Feb 3, 2020	71.13	71.47	70.70	71.09
3811	NASDAQ	FNX	Fri, Jan 31, 2020	71.11	71.11	70.17	70.39
3810	NASDAQ	FNX	Thu, Jan 30, 2020	71.19	71.92	71.06	71.92
3809	NASDAQ	FNX	Wed, Jan 29, 2020	72.13	72.24	71.76	71.79
3808	NASDAQ	FNX	Tue, Jan 28, 2020	71.58	72.11	71.57	71.97
3807	NASDAQ	FNX	Mon, Jan 27, 2020	71.05	71.57	71.05	71.22
3806	NASDAQ	FNX	Fri, Jan 24, 2020	72.97	72.99	71.79	72.25
3805	NASDAQ	FNX	Thu, Jan 23, 2020	72.78	73.26	72.30	73.16
3804	NASDAQ	FNX	Wed, Jan 22, 2020	73.20	73.45	72.96	73.02
3803	NASDAQ	FNX	Tue, Jan 21, 2020	73.24	73.36	72.96	73.00
3802	NASDAQ	FNX	Fri, Jan 17, 2020	73.84	73.85	73.44	73.58
3801	NASDAQ	FNX	Thu, Jan 16, 2020	73.59	73.63	73.32	73.63
3800	NASDAQ	FNX	Wed, Jan 15, 2020	72.68	73.14	72.60	72.83
3799	NASDAQ	FNX	Tue, Jan 14, 2020	72.58	73.00	72.34	72.76
3798	NASDAQ	FNX	Mon, Jan 13, 2020	72.08	72.57	72.01	72.57
3797	NASDAQ	FNX	Fri, Jan 10, 2020	72.41	72.44	71.91	72.01
3796	NASDAQ	FNX	Thu, Jan 9, 2020	72.44	72.45	72.19	72.32
3795	NASDAQ	FNX	Wed, Jan 8, 2020	72.05	72.49	72.05	72.23
3794	NASDAQ	FNX	Tue, Jan 7, 2020	72.10	72.29	71.86	72.07
3793	NASDAQ	FNX	Mon, Jan 6, 2020	71.85	72.25	71.58	72.22
3792	NASDAQ	FNX	Fri, Jan 3, 2020	71.87	72.37	71.83	72.25
3791	NASDAQ	FNX	Thu, Jan 2, 2020	72.81	72.81	71.96	72.58
3790	NASDAQ	FNX	Tue, Dec 31, 2019	72.23	72.60	72.23	72.49
3789	NASDAQ	FNX	Mon, Dec 30, 2019	72.56	72.57	72.09	72.35
3788	NASDAQ	FNX	Fri, Dec 27, 2019	72.88	72.88	72.37	72.48
3787	NASDAQ	FNX	Thu, Dec 26, 2019	72.69	72.85	72.59	72.75
3786	NASDAQ	FNX	Tue, Dec 24, 2019	72.60	72.67	72.54	72.59
3785	NASDAQ	FNX	Mon, Dec 23, 2019	72.88	72.88	72.49	72.58
3784	NASDAQ	FNX	Fri, Dec 20, 2019	72.55	72.88	72.55	72.74
3783	NASDAQ	FNX	Thu, Dec 19, 2019	72.24	72.44	72.04	72.31
3782	NASDAQ	FNX	Wed, Dec 18, 2019	72.30	72.30	71.89	72.14
3781	NASDAQ	FNX	Tue, Dec 17, 2019	71.83	72.08	71.83	72.05
3780	NASDAQ	FNX	Mon, Dec 16, 2019	71.71	71.99	71.59	71.73
3779	NASDAQ	FNX	Fri, Dec 13, 2019	71.60	71.88	70.97	71.13
3778	NASDAQ	FNX	Thu, Dec 12, 2019	71.17	72.16	71.17	72.01
3777	NASDAQ	FNX	Wed, Dec 11, 2019	71.20	71.34	71.01	71.25
3776	NASDAQ	FNX	Tue, Dec 10, 2019	71.14	71.39	71.06	71.21
3775	NASDAQ	FNX	Mon, Dec 9, 2019	71.23	71.55	71.23	71.37
3774	NASDAQ	FNX	Fri, Dec 6, 2019	71.57	71.73	71.47	71.47
3773	NASDAQ	FNX	Thu, Dec 5, 2019	70.79	70.95	70.70	70.82
3772	NASDAQ	FNX	Wed, Dec 4, 2019	70.48	70.98	70.48	70.77
3771	NASDAQ	FNX	Tue, Dec 3, 2019	70.00	70.23	69.80	70.23
3770	NASDAQ	FNX	Mon, Dec 2, 2019	71.37	71.43	70.69	70.69
3769	NASDAQ	FNX	Fri, Nov 29, 2019	71.82	71.87	71.41	71.41
3768	NASDAQ	FNX	Wed, Nov 27, 2019	71.75	71.97	71.53	71.96
3767	NASDAQ	FNX	Tue, Nov 26, 2019	71.35	71.69	71.35	71.63
3766	NASDAQ	FNX	Mon, Nov 25, 2019	70.61	71.39	70.40	71.36
3765	NASDAQ	FNX	Fri, Nov 22, 2019	70.26	70.45	70.06	70.38
3764	NASDAQ	FNX	Thu, Nov 21, 2019	70.44	70.59	70.00	70.09
3763	NASDAQ	FNX	Wed, Nov 20, 2019	70.57	70.78	69.99	70.36
3762	NASDAQ	FNX	Tue, Nov 19, 2019	70.77	70.90	70.47	70.68
3761	NASDAQ	FNX	Mon, Nov 18, 2019	70.76	70.78	70.61	70.69
3760	NASDAQ	FNX	Fri, Nov 15, 2019	70.95	70.95	70.68	70.89
3759	NASDAQ	FNX	Thu, Nov 14, 2019	70.39	70.65	70.37	70.56
3758	NASDAQ	FNX	Wed, Nov 13, 2019	70.25	70.55	70.06	70.37
3757	NASDAQ	FNX	Tue, Nov 12, 2019	70.67	70.93	70.46	70.60
3756	NASDAQ	FNX	Mon, Nov 11, 2019	70.29	70.70	70.29	70.59
3755	NASDAQ	FNX	Fri, Nov 8, 2019	70.31	70.64	70.20	70.62
3754	NASDAQ	FNX	Thu, Nov 7, 2019	70.75	71.06	70.36	70.46
3753	NASDAQ	FNX	Wed, Nov 6, 2019	70.70	70.70	70.17	70.35
3752	NASDAQ	FNX	Tue, Nov 5, 2019	70.58	70.98	70.58	70.75
3751	NASDAQ	FNX	Mon, Nov 4, 2019	70.39	70.57	70.08	70.54
3750	NASDAQ	FNX	Fri, Nov 1, 2019	69.25	69.94	69.25	69.94
3749	NASDAQ	FNX	Thu, Oct 31, 2019	69.24	69.24	68.43	68.94
3748	NASDAQ	FNX	Wed, Oct 30, 2019	69.64	69.64	68.93	69.37
3747	NASDAQ	FNX	Tue, Oct 29, 2019	69.34	69.92	69.34	69.67
3746	NASDAQ	FNX	Mon, Oct 28, 2019	69.36	69.81	69.36	69.56
3745	NASDAQ	FNX	Fri, Oct 25, 2019	68.67	69.25	68.63	69.11
3744	NASDAQ	FNX	Thu, Oct 24, 2019	69.07	69.07	68.32	68.69
3743	NASDAQ	FNX	Wed, Oct 23, 2019	68.44	68.76	68.44	68.72
3742	NASDAQ	FNX	Tue, Oct 22, 2019	68.38	68.90	68.29	68.52
3741	NASDAQ	FNX	Mon, Oct 21, 2019	68.35	68.68	68.35	68.48
3740	NASDAQ	FNX	Fri, Oct 18, 2019	67.69	68.04	67.49	67.91
3739	NASDAQ	FNX	Thu, Oct 17, 2019	67.63	68.06	67.63	67.97
3738	NASDAQ	FNX	Wed, Oct 16, 2019	67.36	67.81	67.36	67.50
3737	NASDAQ	FNX	Tue, Oct 15, 2019	67.13	67.84	67.09	67.62
3736	NASDAQ	FNX	Mon, Oct 14, 2019	66.97	67.13	66.77	66.96
3735	NASDAQ	FNX	Fri, Oct 11, 2019	66.85	67.79	66.85	67.19
3734	NASDAQ	FNX	Thu, Oct 10, 2019	65.68	66.31	65.68	66.03
3733	NASDAQ	FNX	Wed, Oct 9, 2019	65.47	65.78	65.30	65.53
3732	NASDAQ	FNX	Tue, Oct 8, 2019	65.59	65.70	65.07	65.08
3731	NASDAQ	FNX	Mon, Oct 7, 2019	66.04	66.66	66.01	66.23
3730	NASDAQ	FNX	Fri, Oct 4, 2019	65.88	66.40	65.57	66.40
3729	NASDAQ	FNX	Thu, Oct 3, 2019	65.10	65.72	64.40	65.71
3728	NASDAQ	FNX	Wed, Oct 2, 2019	65.81	65.81	64.89	65.31
3727	NASDAQ	FNX	Tue, Oct 1, 2019	67.73	68.12	66.24	66.33
3726	NASDAQ	FNX	Mon, Sep 30, 2019	67.28	67.66	67.17	67.54
3725	NASDAQ	FNX	Fri, Sep 27, 2019	67.89	68.00	66.86	67.10
3724	NASDAQ	FNX	Thu, Sep 26, 2019	68.11	68.11	67.42	67.60
3723	NASDAQ	FNX	Wed, Sep 25, 2019	67.34	68.22	67.23	68.05
3722	NASDAQ	FNX	Tue, Sep 24, 2019	68.85	68.85	67.44	67.57
3721	NASDAQ	FNX	Mon, Sep 23, 2019	68.24	68.75	68.21	68.54
3720	NASDAQ	FNX	Fri, Sep 20, 2019	68.79	69.03	68.40	68.43
3719	NASDAQ	FNX	Thu, Sep 19, 2019	68.99	69.27	68.67	68.68
3718	NASDAQ	FNX	Wed, Sep 18, 2019	68.94	68.96	68.33	68.88
3717	NASDAQ	FNX	Tue, Sep 17, 2019	69.21	69.21	68.90	69.18
3716	NASDAQ	FNX	Mon, Sep 16, 2019	69.14	69.55	69.03	69.43
3715	NASDAQ	FNX	Fri, Sep 13, 2019	69.48	69.64	69.22	69.26
3714	NASDAQ	FNX	Thu, Sep 12, 2019	69.34	69.42	68.64	69.13
3713	NASDAQ	FNX	Wed, Sep 11, 2019	68.47	69.19	67.97	69.19
3712	NASDAQ	FNX	Tue, Sep 10, 2019	67.67	68.23	67.66	68.23
3711	NASDAQ	FNX	Mon, Sep 9, 2019	67.48	67.92	67.38	67.90
3710	NASDAQ	FNX	Fri, Sep 6, 2019	67.49	67.73	67.24	67.27
3709	NASDAQ	FNX	Thu, Sep 5, 2019	66.90	67.69	66.90	67.42
3708	NASDAQ	FNX	Wed, Sep 4, 2019	66.01	66.22	65.84	66.20
3707	NASDAQ	FNX	Tue, Sep 3, 2019	65.53	65.81	64.95	65.28
3706	NASDAQ	FNX	Fri, Aug 30, 2019	66.56	66.56	66.01	66.20
3705	NASDAQ	FNX	Thu, Aug 29, 2019	65.69	66.24	65.69	66.12
3704	NASDAQ	FNX	Wed, Aug 28, 2019	64.24	65.23	64.24	65.09
3703	NASDAQ	FNX	Tue, Aug 27, 2019	65.47	65.64	64.32	64.49
3702	NASDAQ	FNX	Mon, Aug 26, 2019	65.18	65.36	64.71	65.10
3701	NASDAQ	FNX	Fri, Aug 23, 2019	66.16	66.44	64.41	64.55
3700	NASDAQ	FNX	Thu, Aug 22, 2019	66.62	66.78	66.16	66.54
3699	NASDAQ	FNX	Wed, Aug 21, 2019	66.32	66.64	66.26	66.45
3698	NASDAQ	FNX	Tue, Aug 20, 2019	66.13	66.16	65.81	65.81
3697	NASDAQ	FNX	Mon, Aug 19, 2019	66.20	66.54	66.17	66.39
3696	NASDAQ	FNX	Fri, Aug 16, 2019	64.61	65.65	64.61	65.58
3695	NASDAQ	FNX	Thu, Aug 15, 2019	64.63	64.63	63.89	64.25
3694	NASDAQ	FNX	Wed, Aug 14, 2019	65.34	65.35	64.36	64.51
3693	NASDAQ	FNX	Tue, Aug 13, 2019	65.87	67.32	65.87	66.69
3692	NASDAQ	FNX	Mon, Aug 12, 2019	66.53	66.53	65.70	65.88
3691	NASDAQ	FNX	Fri, Aug 9, 2019	67.51	67.51	66.79	66.97
3690	NASDAQ	FNX	Thu, Aug 8, 2019	67.07	67.85	67.04	67.83
3689	NASDAQ	FNX	Wed, Aug 7, 2019	65.48	66.44	65.15	66.36
3688	NASDAQ	FNX	Tue, Aug 6, 2019	65.99	66.33	65.55	66.21
3687	NASDAQ	FNX	Mon, Aug 5, 2019	66.32	66.32	64.93	65.57
3686	NASDAQ	FNX	Fri, Aug 2, 2019	68.16	68.16	67.07	67.61
3685	NASDAQ	FNX	Thu, Aug 1, 2019	69.79	70.12	68.19	68.36
3684	NASDAQ	FNX	Wed, Jul 31, 2019	70.46	70.71	69.37	69.78
3683	NASDAQ	FNX	Tue, Jul 30, 2019	69.67	70.44	69.58	70.44
3682	NASDAQ	FNX	Mon, Jul 29, 2019	70.76	70.76	69.93	69.97
3681	NASDAQ	FNX	Fri, Jul 26, 2019	70.29	70.69	70.12	70.58
3680	NASDAQ	FNX	Thu, Jul 25, 2019	70.85	70.85	70.05	70.09
3679	NASDAQ	FNX	Wed, Jul 24, 2019	69.68	70.84	69.68	70.84
3678	NASDAQ	FNX	Tue, Jul 23, 2019	69.37	69.70	69.23	69.70
3677	NASDAQ	FNX	Mon, Jul 22, 2019	69.33	69.42	69.04	69.08
3676	NASDAQ	FNX	Fri, Jul 19, 2019	69.23	69.70	69.21	69.21
3675	NASDAQ	FNX	Thu, Jul 18, 2019	68.83	69.31	68.83	69.22
3674	NASDAQ	FNX	Wed, Jul 17, 2019	69.53	69.53	68.95	69.03
3673	NASDAQ	FNX	Tue, Jul 16, 2019	69.49	69.84	69.35	69.66
3672	NASDAQ	FNX	Mon, Jul 15, 2019	69.99	69.99	69.31	69.51
3671	NASDAQ	FNX	Fri, Jul 12, 2019	69.08	69.90	69.08	69.78
3670	NASDAQ	FNX	Thu, Jul 11, 2019	69.36	69.36	68.73	69.08
3669	NASDAQ	FNX	Wed, Jul 10, 2019	69.40	69.64	69.05	69.07
3668	NASDAQ	FNX	Tue, Jul 9, 2019	68.88	69.19	68.87	69.15
3667	NASDAQ	FNX	Mon, Jul 8, 2019	69.58	69.74	69.11	69.26
3666	NASDAQ	FNX	Fri, Jul 5, 2019	69.06	69.77	69.06	69.76
3665	NASDAQ	FNX	Wed, Jul 3, 2019	69.18	69.67	69.17	69.67
3664	NASDAQ	FNX	Tue, Jul 2, 2019	69.14	69.16	68.74	69.02
3663	NASDAQ	FNX	Mon, Jul 1, 2019	69.85	69.90	68.90	69.22
3662	NASDAQ	FNX	Fri, Jun 28, 2019	68.42	68.93	68.29	68.80
3661	NASDAQ	FNX	Thu, Jun 27, 2019	67.39	68.15	67.39	68.15
3660	NASDAQ	FNX	Wed, Jun 26, 2019	67.57	67.57	67.13	67.13
3659	NASDAQ	FNX	Tue, Jun 25, 2019	67.87	67.87	67.18	67.23
3658	NASDAQ	FNX	Mon, Jun 24, 2019	68.64	68.64	67.83	67.83
3657	NASDAQ	FNX	Fri, Jun 21, 2019	68.91	68.91	68.41	68.52
3656	NASDAQ	FNX	Thu, Jun 20, 2019	69.36	69.36	68.67	68.98
3655	NASDAQ	FNX	Wed, Jun 19, 2019	68.42	68.61	68.28	68.58
3654	NASDAQ	FNX	Tue, Jun 18, 2019	68.00	68.74	68.00	68.35
3653	NASDAQ	FNX	Mon, Jun 17, 2019	67.47	67.80	67.47	67.50
3652	NASDAQ	FNX	Fri, Jun 14, 2019	67.71	67.71	67.14	67.33
3651	NASDAQ	FNX	Thu, Jun 13, 2019	67.71	68.00	67.58	67.83
3650	NASDAQ	FNX	Wed, Jun 12, 2019	67.33	67.55	67.21	67.43
3649	NASDAQ	FNX	Tue, Jun 11, 2019	68.09	68.14	67.26	67.44
3648	NASDAQ	FNX	Mon, Jun 10, 2019	67.60	68.11	67.45	67.63
3647	NASDAQ	FNX	Fri, Jun 7, 2019	67.06	67.39	67.05	67.15
3646	NASDAQ	FNX	Thu, Jun 6, 2019	66.63	66.91	66.16	66.75
3645	NASDAQ	FNX	Wed, Jun 5, 2019	66.57	66.63	65.95	66.61
3644	NASDAQ	FNX	Tue, Jun 4, 2019	65.16	66.35	65.16	66.32
3643	NASDAQ	FNX	Mon, Jun 3, 2019	64.22	64.84	64.15	64.45
3642	NASDAQ	FNX	Fri, May 31, 2019	64.29	64.50	64.02	64.12
3641	NASDAQ	FNX	Thu, May 30, 2019	65.25	65.58	64.71	65.02
3640	NASDAQ	FNX	Wed, May 29, 2019	65.15	65.33	64.73	65.11
3639	NASDAQ	FNX	Tue, May 28, 2019	66.25	66.46	65.62	65.62
3638	NASDAQ	FNX	Fri, May 24, 2019	66.05	66.26	65.83	66.11
3637	NASDAQ	FNX	Thu, May 23, 2019	66.17	66.17	65.31	65.66
3636	NASDAQ	FNX	Wed, May 22, 2019	67.27	67.31	66.83	66.96
3635	NASDAQ	FNX	Tue, May 21, 2019	67.03	67.63	67.03	67.54
3634	NASDAQ	FNX	Mon, May 20, 2019	66.53	66.89	66.44	66.62
3633	NASDAQ	FNX	Fri, May 17, 2019	67.30	68.02	67.13	67.13
3632	NASDAQ	FNX	Thu, May 16, 2019	67.42	68.32	67.42	67.92
3631	NASDAQ	FNX	Wed, May 15, 2019	66.62	67.41	66.52	67.26
3630	NASDAQ	FNX	Tue, May 14, 2019	66.46	67.35	66.46	67.08
3629	NASDAQ	FNX	Mon, May 13, 2019	67.11	67.11	66.01	66.18
3628	NASDAQ	FNX	Fri, May 10, 2019	68.01	68.60	67.26	68.49
3627	NASDAQ	FNX	Thu, May 9, 2019	67.75	68.50	67.36	68.41
3626	NASDAQ	FNX	Wed, May 8, 2019	68.70	68.94	68.45	68.45
3625	NASDAQ	FNX	Tue, May 7, 2019	69.35	69.66	68.24	68.73
3624	NASDAQ	FNX	Mon, May 6, 2019	69.20	70.18	69.20	70.14
3623	NASDAQ	FNX	Fri, May 3, 2019	69.50	70.28	69.50	70.28
3622	NASDAQ	FNX	Thu, May 2, 2019	69.10	69.39	68.51	69.09
3621	NASDAQ	FNX	Wed, May 1, 2019	70.20	70.20	69.17	69.17
3620	NASDAQ	FNX	Tue, Apr 30, 2019	70.08	70.12	69.33	69.86
3619	NASDAQ	FNX	Mon, Apr 29, 2019	69.97	70.13	69.74	69.93
3618	NASDAQ	FNX	Fri, Apr 26, 2019	69.11	69.69	69.02	69.69
3617	NASDAQ	FNX	Thu, Apr 25, 2019	69.51	69.51	68.79	69.04
3616	NASDAQ	FNX	Wed, Apr 24, 2019	69.49	69.85	69.47	69.63
3615	NASDAQ	FNX	Tue, Apr 23, 2019	68.68	69.54	68.64	69.51
3614	NASDAQ	FNX	Mon, Apr 22, 2019	68.66	68.66	68.30	68.50
3613	NASDAQ	FNX	Thu, Apr 18, 2019	68.75	68.81	68.32	68.71
3612	NASDAQ	FNX	Wed, Apr 17, 2019	69.57	69.57	68.53	68.73
3611	NASDAQ	FNX	Tue, Apr 16, 2019	69.36	69.38	69.13	69.25
3610	NASDAQ	FNX	Mon, Apr 15, 2019	69.34	69.34	68.99	69.18
3609	NASDAQ	FNX	Fri, Apr 12, 2019	69.41	69.47	69.09	69.36
3608	NASDAQ	FNX	Thu, Apr 11, 2019	68.80	69.07	68.78	68.95
3607	NASDAQ	FNX	Wed, Apr 10, 2019	68.24	68.88	68.22	68.78
3606	NASDAQ	FNX	Tue, Apr 9, 2019	68.69	68.69	68.06	68.11
3605	NASDAQ	FNX	Mon, Apr 8, 2019	68.77	68.95	68.56	68.95
3604	NASDAQ	FNX	Fri, Apr 5, 2019	68.55	69.00	68.55	69.00
3603	NASDAQ	FNX	Thu, Apr 4, 2019	68.32	68.50	68.10	68.36
3602	NASDAQ	FNX	Wed, Apr 3, 2019	68.22	68.47	68.06	68.24
3601	NASDAQ	FNX	Tue, Apr 2, 2019	67.84	67.86	67.50	67.84
3600	NASDAQ	FNX	Mon, Apr 1, 2019	67.42	67.97	67.42	67.95
3599	NASDAQ	FNX	Fri, Mar 29, 2019	67.09	67.25	66.87	67.04
3598	NASDAQ	FNX	Thu, Mar 28, 2019	66.16	66.77	66.15	66.77
3597	NASDAQ	FNX	Wed, Mar 27, 2019	66.31	66.56	65.60	66.14
3596	NASDAQ	FNX	Tue, Mar 26, 2019	66.16	66.56	65.85	66.33
3595	NASDAQ	FNX	Mon, Mar 25, 2019	65.61	66.09	65.13	65.67
3594	NASDAQ	FNX	Fri, Mar 22, 2019	67.44	67.44	65.60	65.60
3593	NASDAQ	FNX	Thu, Mar 21, 2019	66.69	67.94	66.69	67.71
3592	NASDAQ	FNX	Wed, Mar 20, 2019	67.46	67.59	66.60	66.91
3591	NASDAQ	FNX	Tue, Mar 19, 2019	68.06	68.06	67.32	67.45
3590	NASDAQ	FNX	Mon, Mar 18, 2019	67.45	67.96	67.38	67.80
3589	NASDAQ	FNX	Fri, Mar 15, 2019	67.45	67.75	67.32	67.39
3588	NASDAQ	FNX	Thu, Mar 14, 2019	67.32	67.43	67.17	67.33
3587	NASDAQ	FNX	Wed, Mar 13, 2019	67.33	67.70	67.33	67.34
3586	NASDAQ	FNX	Tue, Mar 12, 2019	67.06	67.32	66.92	67.16
3585	NASDAQ	FNX	Mon, Mar 11, 2019	66.18	67.00	66.18	66.97
3584	NASDAQ	FNX	Fri, Mar 8, 2019	65.67	66.09	65.65	66.09
3583	NASDAQ	FNX	Thu, Mar 7, 2019	66.85	66.85	66.04	66.22
3582	NASDAQ	FNX	Wed, Mar 6, 2019	67.77	67.77	66.78	66.80
3581	NASDAQ	FNX	Tue, Mar 5, 2019	67.99	68.14	67.71	67.78
3580	NASDAQ	FNX	Mon, Mar 4, 2019	68.69	68.69	67.47	68.02
3579	NASDAQ	FNX	Fri, Mar 1, 2019	68.48	68.64	67.94	68.53
3578	NASDAQ	FNX	Thu, Feb 28, 2019	68.14	68.30	67.89	68.04
3577	NASDAQ	FNX	Wed, Feb 27, 2019	67.91	68.35	67.89	68.24
3576	NASDAQ	FNX	Tue, Feb 26, 2019	68.27	68.56	68.07	68.07
3575	NASDAQ	FNX	Mon, Feb 25, 2019	68.85	68.97	68.43	68.48
3574	NASDAQ	FNX	Fri, Feb 22, 2019	68.13	68.63	68.13	68.58
3573	NASDAQ	FNX	Thu, Feb 21, 2019	67.99	68.11	67.70	67.80
3572	NASDAQ	FNX	Wed, Feb 20, 2019	68.03	68.24	67.89	68.16
3571	NASDAQ	FNX	Tue, Feb 19, 2019	67.65	68.15	67.63	68.00
3570	NASDAQ	FNX	Fri, Feb 15, 2019	67.28	67.81	67.28	67.81
3569	NASDAQ	FNX	Thu, Feb 14, 2019	66.84	67.30	66.55	67.09
3568	NASDAQ	FNX	Wed, Feb 13, 2019	67.00	67.14	66.69	66.94
3567	NASDAQ	FNX	Tue, Feb 12, 2019	66.39	66.94	66.39	66.89
3566	NASDAQ	FNX	Mon, Feb 11, 2019	65.65	65.99	65.61	65.98
3565	NASDAQ	FNX	Fri, Feb 8, 2019	65.42	65.61	64.97	65.56
3564	NASDAQ	FNX	Thu, Feb 7, 2019	65.66	65.84	65.00	65.47
3563	NASDAQ	FNX	Wed, Feb 6, 2019	66.18	66.18	65.77	66.04
3562	NASDAQ	FNX	Tue, Feb 5, 2019	65.92	66.30	65.87	66.20
3561	NASDAQ	FNX	Mon, Feb 4, 2019	65.33	65.87	65.22	65.86
3560	NASDAQ	FNX	Fri, Feb 1, 2019	65.27	65.43	65.05	65.36
3559	NASDAQ	FNX	Thu, Jan 31, 2019	64.64	65.12	64.64	65.03
3558	NASDAQ	FNX	Wed, Jan 30, 2019	64.35	64.94	63.89	64.69
3557	NASDAQ	FNX	Tue, Jan 29, 2019	64.18	64.35	64.01	64.11
3556	NASDAQ	FNX	Mon, Jan 28, 2019	63.84	64.20	63.63	64.12
3555	NASDAQ	FNX	Fri, Jan 25, 2019	63.87	64.36	63.87	64.28
3554	NASDAQ	FNX	Thu, Jan 24, 2019	62.96	63.56	62.89	63.43
3553	NASDAQ	FNX	Wed, Jan 23, 2019	63.30	63.71	62.53	62.97
3552	NASDAQ	FNX	Tue, Jan 22, 2019	63.70	63.80	62.86	63.05
3551	NASDAQ	FNX	Fri, Jan 18, 2019	63.52	64.26	63.52	64.17
3550	NASDAQ	FNX	Thu, Jan 17, 2019	62.40	63.48	62.10	63.20
3549	NASDAQ	FNX	Wed, Jan 16, 2019	62.19	62.73	62.19	62.58
3548	NASDAQ	FNX	Tue, Jan 15, 2019	61.72	62.17	61.50	62.10
3547	NASDAQ	FNX	Mon, Jan 14, 2019	61.50	61.96	61.47	61.65
3546	NASDAQ	FNX	Fri, Jan 11, 2019	61.53	62.08	61.49	61.88
3545	NASDAQ	FNX	Thu, Jan 10, 2019	61.04	61.90	60.94	61.83
3544	NASDAQ	FNX	Wed, Jan 9, 2019	61.03	61.67	60.94	61.47
3543	NASDAQ	FNX	Tue, Jan 8, 2019	60.47	60.85	59.92	60.77
3542	NASDAQ	FNX	Mon, Jan 7, 2019	59.01	60.31	59.01	59.86
3541	NASDAQ	FNX	Fri, Jan 4, 2019	57.66	59.16	57.66	58.93
3540	NASDAQ	FNX	Thu, Jan 3, 2019	57.56	57.71	56.58	56.87
3539	NASDAQ	FNX	Wed, Jan 2, 2019	56.88	58.03	56.63	57.81
3538	NASDAQ	FNX	Mon, Dec 31, 2018	57.74	57.82	56.96	57.82
3537	NASDAQ	FNX	Fri, Dec 28, 2018	57.15	58.02	56.88	57.17
3536	NASDAQ	FNX	Thu, Dec 27, 2018	56.11	57.26	55.23	57.20
3535	NASDAQ	FNX	Wed, Dec 26, 2018	54.30	56.99	54.19	56.93
3534	NASDAQ	FNX	Mon, Dec 24, 2018	54.91	55.16	54.08	54.08
3533	NASDAQ	FNX	Fri, Dec 21, 2018	56.94	57.34	55.37	55.43
3532	NASDAQ	FNX	Thu, Dec 20, 2018	57.57	57.80	56.15	56.71
3531	NASDAQ	FNX	Wed, Dec 19, 2018	59.07	59.59	57.52	57.80
3530	NASDAQ	FNX	Tue, Dec 18, 2018	59.15	59.69	58.60	58.89
3529	NASDAQ	FNX	Mon, Dec 17, 2018	60.36	60.58	58.80	58.96
3528	NASDAQ	FNX	Fri, Dec 14, 2018	60.94	61.56	60.41	60.50
3527	NASDAQ	FNX	Thu, Dec 13, 2018	62.49	62.65	61.39	61.49
3526	NASDAQ	FNX	Wed, Dec 12, 2018	62.37	62.95	62.24	62.24
3525	NASDAQ	FNX	Tue, Dec 11, 2018	62.71	62.82	61.46	61.76
3524	NASDAQ	FNX	Mon, Dec 10, 2018	62.19	62.37	60.93	61.90
3523	NASDAQ	FNX	Fri, Dec 7, 2018	63.69	64.03	61.99	62.27
3522	NASDAQ	FNX	Thu, Dec 6, 2018	62.58	63.62	61.91	63.62
3521	NASDAQ	FNX	Tue, Dec 4, 2018	66.32	66.38	63.73	63.73
3520	NASDAQ	FNX	Mon, Dec 3, 2018	66.65	66.71	65.63	66.46
3519	NASDAQ	FNX	Fri, Nov 30, 2018	65.17	65.73	65.07	65.63
3518	NASDAQ	FNX	Thu, Nov 29, 2018	64.99	65.63	64.61	65.20
3517	NASDAQ	FNX	Wed, Nov 28, 2018	63.72	65.20	63.49	65.19
3516	NASDAQ	FNX	Tue, Nov 27, 2018	63.78	64.04	63.43	63.66
3515	NASDAQ	FNX	Mon, Nov 26, 2018	63.69	64.17	63.66	64.10
3514	NASDAQ	FNX	Fri, Nov 23, 2018	62.64	63.51	62.64	63.05
3513	NASDAQ	FNX	Wed, Nov 21, 2018	62.68	63.60	62.61	63.17
3512	NASDAQ	FNX	Tue, Nov 20, 2018	62.57	63.12	62.01	62.26
3511	NASDAQ	FNX	Mon, Nov 19, 2018	64.78	64.94	63.35	63.49
3510	NASDAQ	FNX	Fri, Nov 16, 2018	64.54	65.03	64.33	64.89
3509	NASDAQ	FNX	Thu, Nov 15, 2018	63.80	65.00	63.67	64.89
3508	NASDAQ	FNX	Wed, Nov 14, 2018	65.18	65.42	63.73	64.12
3507	NASDAQ	FNX	Tue, Nov 13, 2018	64.91	65.55	64.55	64.64
3506	NASDAQ	FNX	Mon, Nov 12, 2018	65.85	65.85	64.61	64.64
3505	NASDAQ	FNX	Fri, Nov 9, 2018	66.28	66.28	65.41	65.88
3504	NASDAQ	FNX	Thu, Nov 8, 2018	66.92	67.19	66.58	66.74
3503	NASDAQ	FNX	Wed, Nov 7, 2018	66.27	67.15	66.17	67.14
3502	NASDAQ	FNX	Tue, Nov 6, 2018	65.37	65.87	65.37	65.82
3501	NASDAQ	FNX	Mon, Nov 5, 2018	65.35	65.71	65.10	65.49
3500	NASDAQ	FNX	Fri, Nov 2, 2018	65.79	66.10	64.90	65.26
3499	NASDAQ	FNX	Thu, Nov 1, 2018	64.74	65.63	64.59	65.55
3498	NASDAQ	FNX	Wed, Oct 31, 2018	64.41	64.99	64.36	64.40
3497	NASDAQ	FNX	Tue, Oct 30, 2018	62.47	63.87	62.32	63.82
3496	NASDAQ	FNX	Mon, Oct 29, 2018	63.62	64.16	61.96	62.51
3495	NASDAQ	FNX	Fri, Oct 26, 2018	62.77	63.58	61.77	62.85
3494	NASDAQ	FNX	Thu, Oct 25, 2018	63.02	64.07	62.76	63.64
3493	NASDAQ	FNX	Wed, Oct 24, 2018	64.87	64.98	62.47	62.47
3492	NASDAQ	FNX	Tue, Oct 23, 2018	64.32	65.21	63.70	64.86
3491	NASDAQ	FNX	Mon, Oct 22, 2018	65.87	65.94	65.33	65.49
3490	NASDAQ	FNX	Fri, Oct 19, 2018	66.57	66.73	65.52	65.68
3489	NASDAQ	FNX	Thu, Oct 18, 2018	67.03	67.25	66.09	66.30
3488	NASDAQ	FNX	Wed, Oct 17, 2018	67.56	67.65	66.67	67.39
3487	NASDAQ	FNX	Tue, Oct 16, 2018	66.48	67.69	66.06	67.67
3486	NASDAQ	FNX	Mon, Oct 15, 2018	65.78	66.48	65.63	66.06
3485	NASDAQ	FNX	Fri, Oct 12, 2018	66.53	66.53	64.93	65.72
3484	NASDAQ	FNX	Thu, Oct 11, 2018	66.33	66.89	65.37	65.42
3483	NASDAQ	FNX	Wed, Oct 10, 2018	68.65	68.65	66.57	66.57
3482	NASDAQ	FNX	Tue, Oct 9, 2018	69.15	69.40	68.72	68.76
3481	NASDAQ	FNX	Mon, Oct 8, 2018	69.12	69.39	68.67	69.20
3480	NASDAQ	FNX	Fri, Oct 5, 2018	70.05	70.14	68.97	69.47
3479	NASDAQ	FNX	Thu, Oct 4, 2018	70.60	70.60	69.70	69.96
3478	NASDAQ	FNX	Wed, Oct 3, 2018	70.82	71.15	70.54	70.85
3477	NASDAQ	FNX	Tue, Oct 2, 2018	71.05	71.10	70.41	70.51
3476	NASDAQ	FNX	Mon, Oct 1, 2018	71.85	71.91	70.90	70.98
3475	NASDAQ	FNX	Fri, Sep 28, 2018	71.38	71.78	71.35	71.62
3474	NASDAQ	FNX	Thu, Sep 27, 2018	71.62	71.68	71.33	71.46
3473	NASDAQ	FNX	Wed, Sep 26, 2018	72.11	72.11	71.41	71.41
3472	NASDAQ	FNX	Tue, Sep 25, 2018	72.16	72.16	71.84	71.94
3471	NASDAQ	FNX	Mon, Sep 24, 2018	72.01	72.13	71.64	71.94
3470	NASDAQ	FNX	Fri, Sep 21, 2018	72.51	72.73	72.25	72.25
3469	NASDAQ	FNX	Thu, Sep 20, 2018	72.28	72.50	72.05	72.44
3468	NASDAQ	FNX	Wed, Sep 19, 2018	72.31	72.44	71.75	71.89
3467	NASDAQ	FNX	Tue, Sep 18, 2018	72.21	72.46	72.10	72.27
3466	NASDAQ	FNX	Mon, Sep 17, 2018	72.91	72.91	72.00	72.05
3465	NASDAQ	FNX	Fri, Sep 14, 2018	72.68	73.03	72.59	72.88
3464	NASDAQ	FNX	Thu, Sep 13, 2018	72.71	72.98	72.54	72.67
3463	NASDAQ	FNX	Wed, Sep 12, 2018	72.46	72.67	72.06	72.60
3462	NASDAQ	FNX	Tue, Sep 11, 2018	72.13	72.74	72.13	72.57
3461	NASDAQ	FNX	Mon, Sep 10, 2018	72.65	72.65	72.21	72.39
3460	NASDAQ	FNX	Fri, Sep 7, 2018	72.10	72.44	71.83	72.00
3459	NASDAQ	FNX	Thu, Sep 6, 2018	72.82	72.82	72.05	72.20
3458	NASDAQ	FNX	Wed, Sep 5, 2018	72.56	72.70	72.00	72.52
3457	NASDAQ	FNX	Tue, Sep 4, 2018	72.62	72.98	72.37	72.78
3456	NASDAQ	FNX	Fri, Aug 31, 2018	72.57	72.88	72.38	72.81
3455	NASDAQ	FNX	Thu, Aug 30, 2018	72.92	72.94	72.54	72.64
3454	NASDAQ	FNX	Wed, Aug 29, 2018	72.87	73.11	72.48	73.03
3453	NASDAQ	FNX	Tue, Aug 28, 2018	72.84	73.00	72.48	72.81
3452	NASDAQ	FNX	Mon, Aug 27, 2018	72.64	72.99	72.49	72.72
3451	NASDAQ	FNX	Fri, Aug 24, 2018	72.24	72.47	72.07	72.37
3450	NASDAQ	FNX	Thu, Aug 23, 2018	72.17	72.34	71.87	72.07
3449	NASDAQ	FNX	Wed, Aug 22, 2018	72.16	72.34	71.98	72.23
3448	NASDAQ	FNX	Tue, Aug 21, 2018	71.49	72.25	71.49	72.16
3447	NASDAQ	FNX	Mon, Aug 20, 2018	71.14	71.57	71.13	71.47
3446	NASDAQ	FNX	Fri, Aug 17, 2018	70.58	71.19	70.58	71.12
3445	NASDAQ	FNX	Thu, Aug 16, 2018	70.50	71.04	70.21	70.75
3444	NASDAQ	FNX	Wed, Aug 15, 2018	70.47	70.62	69.73	70.15
3443	NASDAQ	FNX	Tue, Aug 14, 2018	70.33	70.95	70.33	70.85
3442	NASDAQ	FNX	Mon, Aug 13, 2018	70.57	70.69	69.90	70.10
3441	NASDAQ	FNX	Fri, Aug 10, 2018	70.40	70.87	70.27	70.58
3440	NASDAQ	FNX	Thu, Aug 9, 2018	70.87	71.18	70.76	70.82
3439	NASDAQ	FNX	Wed, Aug 8, 2018	70.81	70.95	70.54	70.74
3438	NASDAQ	FNX	Tue, Aug 7, 2018	71.01	71.12	70.85	70.97
3437	NASDAQ	FNX	Mon, Aug 6, 2018	70.25	70.78	70.25	70.78
3436	NASDAQ	FNX	Fri, Aug 3, 2018	70.15	70.62	69.98	70.25
3435	NASDAQ	FNX	Thu, Aug 2, 2018	69.26	70.28	68.91	70.24
3434	NASDAQ	FNX	Wed, Aug 1, 2018	69.75	69.85	69.17	69.54
3433	NASDAQ	FNX	Tue, Jul 31, 2018	69.03	69.83	69.03	69.63
3432	NASDAQ	FNX	Mon, Jul 30, 2018	69.42	69.56	68.94	69.01
3431	NASDAQ	FNX	Fri, Jul 27, 2018	70.41	70.49	69.17	69.29
3430	NASDAQ	FNX	Thu, Jul 26, 2018	69.93	70.66	69.93	70.45
3429	NASDAQ	FNX	Wed, Jul 25, 2018	69.81	70.07	69.43	70.07
3428	NASDAQ	FNX	Tue, Jul 24, 2018	70.83	70.83	69.43	69.76
3427	NASDAQ	FNX	Mon, Jul 23, 2018	70.55	70.55	70.04	70.40
3426	NASDAQ	FNX	Fri, Jul 20, 2018	70.50	70.69	70.31	70.42
3425	NASDAQ	FNX	Thu, Jul 19, 2018	70.51	70.86	70.11	70.65
3424	NASDAQ	FNX	Wed, Jul 18, 2018	70.23	70.50	69.97	70.47
3423	NASDAQ	FNX	Tue, Jul 17, 2018	69.49	70.29	69.49	70.21
3422	NASDAQ	FNX	Mon, Jul 16, 2018	70.28	70.28	69.55	69.83
3421	NASDAQ	FNX	Fri, Jul 13, 2018	70.35	70.59	69.99	70.09
3420	NASDAQ	FNX	Thu, Jul 12, 2018	70.11	70.31	69.77	70.13
3419	NASDAQ	FNX	Wed, Jul 11, 2018	70.12	70.27	69.72	69.92
3418	NASDAQ	FNX	Tue, Jul 10, 2018	70.84	70.84	70.22	70.47
3417	NASDAQ	FNX	Mon, Jul 9, 2018	70.20	70.61	70.15	70.61
3416	NASDAQ	FNX	Fri, Jul 6, 2018	69.12	70.03	69.12	69.97
3415	NASDAQ	FNX	Thu, Jul 5, 2018	69.17	69.31	68.64	69.31
3414	NASDAQ	FNX	Tue, Jul 3, 2018	68.93	69.16	68.64	68.73
3413	NASDAQ	FNX	Mon, Jul 2, 2018	67.94	68.59	67.87	68.55
3412	NASDAQ	FNX	Fri, Jun 29, 2018	68.58	68.94	68.37	68.45
3411	NASDAQ	FNX	Thu, Jun 28, 2018	68.00	68.41	67.61	68.41
3410	NASDAQ	FNX	Wed, Jun 27, 2018	69.00	69.29	68.03	68.03
3409	NASDAQ	FNX	Tue, Jun 26, 2018	68.72	69.18	68.59	69.02
3408	NASDAQ	FNX	Mon, Jun 25, 2018	69.81	69.81	68.35	68.61
3407	NASDAQ	FNX	Fri, Jun 22, 2018	70.51	70.54	69.77	69.92
3406	NASDAQ	FNX	Thu, Jun 21, 2018	71.16	71.16	70.07	70.16
3405	NASDAQ	FNX	Wed, Jun 20, 2018	70.87	71.15	70.60	71.04
3404	NASDAQ	FNX	Tue, Jun 19, 2018	70.17	70.55	69.70	70.46
3403	NASDAQ	FNX	Mon, Jun 18, 2018	70.11	70.63	70.09	70.60
3402	NASDAQ	FNX	Fri, Jun 15, 2018	70.28	70.48	69.97	70.42
3401	NASDAQ	FNX	Thu, Jun 14, 2018	70.49	70.51	70.14	70.42
3400	NASDAQ	FNX	Wed, Jun 13, 2018	70.79	70.79	70.10	70.17
3399	NASDAQ	FNX	Tue, Jun 12, 2018	70.19	70.62	70.19	70.52
3398	NASDAQ	FNX	Mon, Jun 11, 2018	70.20	70.39	70.09	70.23
3397	NASDAQ	FNX	Fri, Jun 8, 2018	69.82	70.18	69.51	70.18
3396	NASDAQ	FNX	Thu, Jun 7, 2018	69.98	70.16	69.40	69.79
3395	NASDAQ	FNX	Wed, Jun 6, 2018	69.55	69.93	69.45	69.89
3394	NASDAQ	FNX	Tue, Jun 5, 2018	69.17	69.48	69.02	69.48
3393	NASDAQ	FNX	Mon, Jun 4, 2018	68.99	69.10	68.70	69.08
3392	NASDAQ	FNX	Fri, Jun 1, 2018	68.58	68.83	68.51	68.74
3391	NASDAQ	FNX	Thu, May 31, 2018	68.61	68.82	68.07	68.14
3390	NASDAQ	FNX	Wed, May 30, 2018	68.21	68.96	68.21	68.82
3389	NASDAQ	FNX	Tue, May 29, 2018	67.83	68.19	67.44	67.90
3388	NASDAQ	FNX	Fri, May 25, 2018	68.15	68.23	67.83	68.21
3387	NASDAQ	FNX	Thu, May 24, 2018	67.97	68.30	67.74	68.12
3386	NASDAQ	FNX	Wed, May 23, 2018	67.93	68.17	67.79	68.17
3385	NASDAQ	FNX	Tue, May 22, 2018	68.83	68.83	68.05	68.12
3384	NASDAQ	FNX	Mon, May 21, 2018	68.58	68.80	68.47	68.73
3383	NASDAQ	FNX	Fri, May 18, 2018	68.31	68.31	68.01	68.15
3382	NASDAQ	FNX	Thu, May 17, 2018	67.97	68.36	67.94	68.18
3381	NASDAQ	FNX	Wed, May 16, 2018	67.66	68.12	67.48	67.94
3380	NASDAQ	FNX	Tue, May 15, 2018	67.36	67.42	66.94	67.36
3379	NASDAQ	FNX	Mon, May 14, 2018	67.74	67.79	67.30	67.46
3378	NASDAQ	FNX	Fri, May 11, 2018	67.65	67.77	67.34	67.61
3377	NASDAQ	FNX	Thu, May 10, 2018	66.98	67.58	66.98	67.51
3376	NASDAQ	FNX	Wed, May 9, 2018	66.68	67.10	66.47	66.92
3375	NASDAQ	FNX	Tue, May 8, 2018	66.08	66.60	66.08	66.51
3374	NASDAQ	FNX	Mon, May 7, 2018	66.03	66.51	65.95	66.29
3373	NASDAQ	FNX	Fri, May 4, 2018	64.97	66.01	64.72	65.89
3372	NASDAQ	FNX	Thu, May 3, 2018	65.01	65.20	64.30	65.08
3371	NASDAQ	FNX	Wed, May 2, 2018	65.18	65.60	65.01	65.01
3370	NASDAQ	FNX	Tue, May 1, 2018	64.82	65.22	64.25	65.22
3369	NASDAQ	FNX	Mon, Apr 30, 2018	65.56	65.83	64.80	64.80
3368	NASDAQ	FNX	Fri, Apr 27, 2018	65.75	65.77	65.27	65.55
3367	NASDAQ	FNX	Thu, Apr 26, 2018	65.54	65.81	65.36	65.52
3366	NASDAQ	FNX	Wed, Apr 25, 2018	65.45	65.58	64.97	65.40
3365	NASDAQ	FNX	Tue, Apr 24, 2018	66.13	66.52	64.90	65.42
3364	NASDAQ	FNX	Mon, Apr 23, 2018	65.94	66.38	65.65	65.98
3363	NASDAQ	FNX	Fri, Apr 20, 2018	66.59	66.59	65.85	65.92
3362	NASDAQ	FNX	Thu, Apr 19, 2018	66.73	66.88	66.12	66.49
3361	NASDAQ	FNX	Wed, Apr 18, 2018	66.79	67.15	66.71	66.76
3360	NASDAQ	FNX	Tue, Apr 17, 2018	66.33	66.78	66.22	66.54
3359	NASDAQ	FNX	Mon, Apr 16, 2018	65.58	66.21	65.58	66.07
3358	NASDAQ	FNX	Fri, Apr 13, 2018	66.11	66.11	65.02	65.20
3357	NASDAQ	FNX	Thu, Apr 12, 2018	65.50	65.89	65.44	65.55
3356	NASDAQ	FNX	Wed, Apr 11, 2018	65.04	65.53	65.04	65.14
3355	NASDAQ	FNX	Tue, Apr 10, 2018	65.10	65.52	64.71	65.30
3354	NASDAQ	FNX	Mon, Apr 9, 2018	64.70	65.21	64.34	64.34
3353	NASDAQ	FNX	Fri, Apr 6, 2018	65.14	65.53	63.92	64.34
3352	NASDAQ	FNX	Thu, Apr 5, 2018	65.44	65.94	65.29	65.61
3351	NASDAQ	FNX	Wed, Apr 4, 2018	63.65	65.31	63.65	65.31
3350	NASDAQ	FNX	Tue, Apr 3, 2018	64.03	64.62	63.73	64.43
3349	NASDAQ	FNX	Mon, Apr 2, 2018	65.35	65.42	63.09	63.55
3348	NASDAQ	FNX	Thu, Mar 29, 2018	64.85	65.77	64.85	65.40
3347	NASDAQ	FNX	Wed, Mar 28, 2018	64.62	64.81	64.34	64.64
3346	NASDAQ	FNX	Tue, Mar 27, 2018	66.12	66.12	64.46	64.54
3345	NASDAQ	FNX	Mon, Mar 26, 2018	64.93	65.64	64.45	65.57
3344	NASDAQ	FNX	Fri, Mar 23, 2018	65.44	65.57	64.17	64.17
3343	NASDAQ	FNX	Thu, Mar 22, 2018	66.62	66.81	65.46	65.46
3342	NASDAQ	FNX	Wed, Mar 21, 2018	66.98	67.44	66.98	67.03
3341	NASDAQ	FNX	Tue, Mar 20, 2018	67.00	67.13	66.77	66.85
3340	NASDAQ	FNX	Mon, Mar 19, 2018	67.17	67.17	66.21	66.85
3339	NASDAQ	FNX	Fri, Mar 16, 2018	67.04	67.68	67.04	67.46
3338	NASDAQ	FNX	Thu, Mar 15, 2018	67.38	67.52	66.94	67.10
3337	NASDAQ	FNX	Wed, Mar 14, 2018	68.01	68.01	67.29	67.38
3336	NASDAQ	FNX	Tue, Mar 13, 2018	68.48	68.48	67.53	67.69
3335	NASDAQ	FNX	Mon, Mar 12, 2018	68.00	68.19	67.85	67.99
3334	NASDAQ	FNX	Fri, Mar 9, 2018	67.26	68.03	67.14	68.03
3333	NASDAQ	FNX	Thu, Mar 8, 2018	66.88	66.97	66.59	66.88
3332	NASDAQ	FNX	Wed, Mar 7, 2018	66.06	67.04	66.06	66.92
3331	NASDAQ	FNX	Tue, Mar 6, 2018	66.59	66.76	66.02	66.76
3330	NASDAQ	FNX	Mon, Mar 5, 2018	65.34	66.28	65.21	66.27
3329	NASDAQ	FNX	Fri, Mar 2, 2018	64.37	65.68	64.24	65.68
3328	NASDAQ	FNX	Thu, Mar 1, 2018	65.17	65.36	64.26	64.84
3327	NASDAQ	FNX	Wed, Feb 28, 2018	66.23	66.23	65.10	65.10
3326	NASDAQ	FNX	Tue, Feb 27, 2018	67.02	67.04	65.85	65.85
3325	NASDAQ	FNX	Mon, Feb 26, 2018	66.65	66.78	66.19	66.74
3324	NASDAQ	FNX	Fri, Feb 23, 2018	65.86	66.40	65.71	66.40
3323	NASDAQ	FNX	Thu, Feb 22, 2018	65.93	66.19	65.51	65.53
3322	NASDAQ	FNX	Wed, Feb 21, 2018	65.94	66.79	65.61	65.91
3321	NASDAQ	FNX	Tue, Feb 20, 2018	65.91	66.53	65.77	65.85
3320	NASDAQ	FNX	Fri, Feb 16, 2018	66.21	66.74	66.21	66.47
3319	NASDAQ	FNX	Thu, Feb 15, 2018	66.57	66.57	65.44	66.30
3318	NASDAQ	FNX	Wed, Feb 14, 2018	64.02	65.78	64.02	65.72
3317	NASDAQ	FNX	Tue, Feb 13, 2018	63.79	64.39	63.68	64.39
3316	NASDAQ	FNX	Mon, Feb 12, 2018	63.92	64.50	63.29	64.25
3315	NASDAQ	FNX	Fri, Feb 9, 2018	63.51	63.80	61.57	63.43
3314	NASDAQ	FNX	Thu, Feb 8, 2018	65.08	65.08	62.77	62.77
3313	NASDAQ	FNX	Wed, Feb 7, 2018	64.92	65.62	64.90	64.90
3312	NASDAQ	FNX	Tue, Feb 6, 2018	62.97	65.18	62.10	64.98
3311	NASDAQ	FNX	Mon, Feb 5, 2018	65.98	66.52	64.16	64.16
3310	NASDAQ	FNX	Fri, Feb 2, 2018	67.54	67.57	66.49	66.68
3309	NASDAQ	FNX	Thu, Feb 1, 2018	67.53	68.19	67.53	67.94
3308	NASDAQ	FNX	Wed, Jan 31, 2018	68.50	68.50	67.66	67.85
3307	NASDAQ	FNX	Tue, Jan 30, 2018	68.18	68.38	67.97	68.02
3306	NASDAQ	FNX	Mon, Jan 29, 2018	69.15	69.37	68.73	68.79
3305	NASDAQ	FNX	Fri, Jan 26, 2018	69.15	69.36	68.87	69.33
3304	NASDAQ	FNX	Thu, Jan 25, 2018	69.16	69.37	68.70	68.97
3303	NASDAQ	FNX	Wed, Jan 24, 2018	69.46	69.65	68.69	68.99
3302	NASDAQ	FNX	Tue, Jan 23, 2018	69.09	69.39	68.89	69.34
3301	NASDAQ	FNX	Mon, Jan 22, 2018	68.74	69.11	68.62	69.08
3300	NASDAQ	FNX	Fri, Jan 19, 2018	68.11	68.72	68.08	68.72
3299	NASDAQ	FNX	Thu, Jan 18, 2018	68.14	68.21	67.86	67.93
3298	NASDAQ	FNX	Wed, Jan 17, 2018	67.94	68.33	67.63	68.18
3297	NASDAQ	FNX	Tue, Jan 16, 2018	68.54	68.65	67.48	67.53
3296	NASDAQ	FNX	Fri, Jan 12, 2018	68.00	68.37	67.97	68.19
3295	NASDAQ	FNX	Thu, Jan 11, 2018	67.16	67.98	67.16	67.96
3294	NASDAQ	FNX	Wed, Jan 10, 2018	66.95	67.16	66.79	66.94
3293	NASDAQ	FNX	Tue, Jan 9, 2018	67.42	67.64	67.10	67.22
3292	NASDAQ	FNX	Mon, Jan 8, 2018	66.91	67.37	66.72	67.21
3291	NASDAQ	FNX	Fri, Jan 5, 2018	66.81	67.01	66.75	67.01
3290	NASDAQ	FNX	Thu, Jan 4, 2018	66.71	66.89	66.59	66.71
3289	NASDAQ	FNX	Wed, Jan 3, 2018	66.21	66.60	66.21	66.44
3288	NASDAQ	FNX	Tue, Jan 2, 2018	66.13	66.35	65.84	66.33
3287	NASDAQ	FNX	Fri, Dec 29, 2017	66.32	66.32	65.72	65.72
3286	NASDAQ	FNX	Thu, Dec 28, 2017	66.07	66.13	65.80	66.04
3285	NASDAQ	FNX	Wed, Dec 27, 2017	66.01	66.15	65.68	65.85
3284	NASDAQ	FNX	Tue, Dec 26, 2017	65.92	66.04	65.86	65.97
3283	NASDAQ	FNX	Fri, Dec 22, 2017	65.76	65.94	65.58	65.78
3282	NASDAQ	FNX	Thu, Dec 21, 2017	65.89	66.03	65.75	65.86
3281	NASDAQ	FNX	Wed, Dec 20, 2017	66.09	66.12	65.72	65.99
3280	NASDAQ	FNX	Tue, Dec 19, 2017	66.09	66.17	65.67	65.78
3279	NASDAQ	FNX	Mon, Dec 18, 2017	65.74	66.05	65.74	66.00
3278	NASDAQ	FNX	Fri, Dec 15, 2017	64.73	65.53	64.54	65.15
3277	NASDAQ	FNX	Thu, Dec 14, 2017	65.24	65.24	64.47	64.53
3276	NASDAQ	FNX	Wed, Dec 13, 2017	65.18	65.42	65.06	65.06
3275	NASDAQ	FNX	Tue, Dec 12, 2017	65.46	65.49	65.03	65.03
3274	NASDAQ	FNX	Mon, Dec 11, 2017	65.55	65.73	65.23	65.27
3273	NASDAQ	FNX	Fri, Dec 8, 2017	65.53	65.58	65.23	65.38
3272	NASDAQ	FNX	Thu, Dec 7, 2017	64.70	65.33	64.67	65.21
3271	NASDAQ	FNX	Wed, Dec 6, 2017	64.74	64.87	64.55	64.59
3270	NASDAQ	FNX	Tue, Dec 5, 2017	65.41	65.54	64.84	64.84
3269	NASDAQ	FNX	Mon, Dec 4, 2017	66.13	66.22	65.40	65.40
3268	NASDAQ	FNX	Fri, Dec 1, 2017	65.78	65.78	64.35	65.49
3267	NASDAQ	FNX	Thu, Nov 30, 2017	65.54	65.90	65.43	65.55
3266	NASDAQ	FNX	Wed, Nov 29, 2017	65.26	65.59	65.14	65.33
3265	NASDAQ	FNX	Tue, Nov 28, 2017	64.43	65.20	64.42	65.20
3264	NASDAQ	FNX	Mon, Nov 27, 2017	64.47	64.63	64.23	64.23
3263	NASDAQ	FNX	Fri, Nov 24, 2017	64.69	64.69	64.45	64.53
3262	NASDAQ	FNX	Wed, Nov 22, 2017	64.67	64.70	64.41	64.49
3261	NASDAQ	FNX	Tue, Nov 21, 2017	64.29	64.56	64.29	64.56
3260	NASDAQ	FNX	Mon, Nov 20, 2017	63.81	64.17	63.81	64.17
3259	NASDAQ	FNX	Fri, Nov 17, 2017	63.47	63.87	63.47	63.79
3258	NASDAQ	FNX	Thu, Nov 16, 2017	62.98	63.61	62.98	63.44
3257	NASDAQ	FNX	Wed, Nov 15, 2017	62.54	62.86	62.45	62.67
3256	NASDAQ	FNX	Tue, Nov 14, 2017	62.81	63.04	62.78	63.00
3255	NASDAQ	FNX	Mon, Nov 13, 2017	62.84	63.05	62.79	63.04
3254	NASDAQ	FNX	Fri, Nov 10, 2017	62.74	63.08	62.74	63.03
3253	NASDAQ	FNX	Thu, Nov 9, 2017	62.75	63.15	62.54	62.87
3252	NASDAQ	FNX	Wed, Nov 8, 2017	62.96	63.25	62.88	63.20
3251	NASDAQ	FNX	Tue, Nov 7, 2017	63.59	63.64	62.94	63.08
3250	NASDAQ	FNX	Mon, Nov 6, 2017	63.35	63.63	63.35	63.61
3249	NASDAQ	FNX	Fri, Nov 3, 2017	63.21	63.41	63.21	63.38
3248	NASDAQ	FNX	Thu, Nov 2, 2017	63.09	63.41	62.93	63.18
3247	NASDAQ	FNX	Wed, Nov 1, 2017	63.68	63.68	62.96	63.09
3246	NASDAQ	FNX	Tue, Oct 31, 2017	63.09	63.47	63.02	63.41
3245	NASDAQ	FNX	Mon, Oct 30, 2017	63.29	63.35	62.82	62.97
3244	NASDAQ	FNX	Fri, Oct 27, 2017	63.03	63.46	62.82	63.39
3243	NASDAQ	FNX	Thu, Oct 26, 2017	62.93	63.20	62.92	63.17
3242	NASDAQ	FNX	Wed, Oct 25, 2017	63.09	63.09	62.31	62.65
3241	NASDAQ	FNX	Tue, Oct 24, 2017	63.07	63.23	63.03	63.09
3240	NASDAQ	FNX	Mon, Oct 23, 2017	63.39	63.39	62.91	62.91
3239	NASDAQ	FNX	Fri, Oct 20, 2017	63.09	63.36	63.09	63.22
3238	NASDAQ	FNX	Thu, Oct 19, 2017	62.47	62.81	62.23	62.81
3237	NASDAQ	FNX	Wed, Oct 18, 2017	62.67	62.89	62.63	62.73
3236	NASDAQ	FNX	Tue, Oct 17, 2017	62.67	62.78	62.43	62.54
3235	NASDAQ	FNX	Mon, Oct 16, 2017	62.76	62.91	62.49	62.56
3234	NASDAQ	FNX	Fri, Oct 13, 2017	62.74	62.74	62.49	62.50
3233	NASDAQ	FNX	Thu, Oct 12, 2017	62.23	62.59	62.20	62.51
3232	NASDAQ	FNX	Wed, Oct 11, 2017	62.61	62.61	62.39	62.53
3231	NASDAQ	FNX	Tue, Oct 10, 2017	62.70	62.80	62.44	62.52
3230	NASDAQ	FNX	Mon, Oct 9, 2017	62.68	62.68	62.30	62.36
3229	NASDAQ	FNX	Fri, Oct 6, 2017	62.48	62.69	62.48	62.61
3228	NASDAQ	FNX	Thu, Oct 5, 2017	62.55	62.77	62.55	62.62
3227	NASDAQ	FNX	Wed, Oct 4, 2017	62.53	62.58	62.37	62.47
3226	NASDAQ	FNX	Tue, Oct 3, 2017	62.38	62.51	62.24	62.51
3225	NASDAQ	FNX	Mon, Oct 2, 2017	61.92	62.37	61.92	62.37
3224	NASDAQ	FNX	Fri, Sep 29, 2017	61.92	62.01	61.82	61.87
3223	NASDAQ	FNX	Thu, Sep 28, 2017	61.62	61.82	61.43	61.82
3222	NASDAQ	FNX	Wed, Sep 27, 2017	61.24	61.74	61.03	61.65
3221	NASDAQ	FNX	Tue, Sep 26, 2017	61.04	61.09	60.88	60.95
3220	NASDAQ	FNX	Mon, Sep 25, 2017	60.92	61.00	60.61	60.87
3219	NASDAQ	FNX	Fri, Sep 22, 2017	60.65	60.94	60.64	60.94
3218	NASDAQ	FNX	Thu, Sep 21, 2017	61.00	61.00	60.68	60.69
3217	NASDAQ	FNX	Wed, Sep 20, 2017	60.87	61.05	60.76	61.05
3216	NASDAQ	FNX	Tue, Sep 19, 2017	60.62	60.83	60.62	60.75
3215	NASDAQ	FNX	Mon, Sep 18, 2017	60.50	60.84	60.50	60.73
3214	NASDAQ	FNX	Fri, Sep 15, 2017	60.16	60.49	60.16	60.45
3213	NASDAQ	FNX	Thu, Sep 14, 2017	60.23	60.34	60.12	60.23
3212	NASDAQ	FNX	Wed, Sep 13, 2017	60.18	60.47	60.18	60.31
3211	NASDAQ	FNX	Tue, Sep 12, 2017	60.06	60.39	60.06	60.37
3210	NASDAQ	FNX	Mon, Sep 11, 2017	59.61	59.99	59.61	59.91
3209	NASDAQ	FNX	Fri, Sep 8, 2017	58.88	59.29	58.72	59.16
3208	NASDAQ	FNX	Thu, Sep 7, 2017	59.19	59.19	58.87	58.99
3207	NASDAQ	FNX	Wed, Sep 6, 2017	59.39	59.46	59.18	59.28
3206	NASDAQ	FNX	Tue, Sep 5, 2017	59.94	60.03	59.12	59.25
3205	NASDAQ	FNX	Fri, Sep 1, 2017	59.82	60.03	59.82	60.03
3204	NASDAQ	FNX	Thu, Aug 31, 2017	59.30	59.73	59.30	59.70
3203	NASDAQ	FNX	Wed, Aug 30, 2017	58.56	59.23	58.56	59.15
3202	NASDAQ	FNX	Tue, Aug 29, 2017	58.38	58.76	58.36	58.67
3201	NASDAQ	FNX	Mon, Aug 28, 2017	58.92	59.07	58.61	58.82
3200	NASDAQ	FNX	Fri, Aug 25, 2017	58.73	58.80	58.37	58.68
3199	NASDAQ	FNX	Thu, Aug 24, 2017	58.72	58.76	58.45	58.45
3198	NASDAQ	FNX	Wed, Aug 23, 2017	58.29	58.59	58.29	58.42
3197	NASDAQ	FNX	Tue, Aug 22, 2017	58.15	58.60	58.15	58.51
3196	NASDAQ	FNX	Mon, Aug 21, 2017	57.71	58.18	57.71	57.95
3195	NASDAQ	FNX	Fri, Aug 18, 2017	57.75	58.15	57.72	57.90
3194	NASDAQ	FNX	Thu, Aug 17, 2017	58.72	58.98	57.97	57.97
3193	NASDAQ	FNX	Wed, Aug 16, 2017	59.08	59.29	58.98	59.02
3192	NASDAQ	FNX	Tue, Aug 15, 2017	59.25	59.25	58.88	58.88
3191	NASDAQ	FNX	Mon, Aug 14, 2017	58.89	59.29	58.89	59.15
3190	NASDAQ	FNX	Fri, Aug 11, 2017	58.36	58.57	58.12	58.45
3189	NASDAQ	FNX	Thu, Aug 10, 2017	59.16	59.19	58.24	58.25
3188	NASDAQ	FNX	Wed, Aug 9, 2017	59.57	59.67	59.16	59.47
3187	NASDAQ	FNX	Tue, Aug 8, 2017	59.97	60.44	59.80	59.83
3186	NASDAQ	FNX	Mon, Aug 7, 2017	59.90	60.10	59.55	60.02
3185	NASDAQ	FNX	Fri, Aug 4, 2017	59.79	59.85	59.69	59.83
3184	NASDAQ	FNX	Thu, Aug 3, 2017	59.78	59.81	59.50	59.61
3183	NASDAQ	FNX	Wed, Aug 2, 2017	60.09	60.18	59.45	59.73
3182	NASDAQ	FNX	Tue, Aug 1, 2017	60.15	60.17	59.92	60.15
3181	NASDAQ	FNX	Mon, Jul 31, 2017	60.13	60.17	59.78	59.93
3180	NASDAQ	FNX	Fri, Jul 28, 2017	60.04	60.12	59.80	60.01
3179	NASDAQ	FNX	Thu, Jul 27, 2017	60.67	60.67	59.87	60.18
3178	NASDAQ	FNX	Wed, Jul 26, 2017	60.99	61.07	60.49	60.49
3177	NASDAQ	FNX	Tue, Jul 25, 2017	60.81	61.04	60.65	60.98
3176	NASDAQ	FNX	Mon, Jul 24, 2017	60.36	60.58	60.24	60.49
3175	NASDAQ	FNX	Fri, Jul 21, 2017	60.47	60.47	60.23	60.37
3174	NASDAQ	FNX	Thu, Jul 20, 2017	60.57	60.62	60.39	60.48
3173	NASDAQ	FNX	Wed, Jul 19, 2017	60.04	60.49	60.04	60.39
3172	NASDAQ	FNX	Tue, Jul 18, 2017	60.05	60.05	59.70	59.96
3171	NASDAQ	FNX	Mon, Jul 17, 2017	60.04	60.21	59.80	60.08
3170	NASDAQ	FNX	Fri, Jul 14, 2017	59.81	60.18	59.65	60.02
3169	NASDAQ	FNX	Thu, Jul 13, 2017	59.76	59.88	59.56	59.78
3168	NASDAQ	FNX	Wed, Jul 12, 2017	59.59	59.97	59.59	59.70
3167	NASDAQ	FNX	Tue, Jul 11, 2017	59.15	59.30	59.09	59.29
3166	NASDAQ	FNX	Mon, Jul 10, 2017	59.36	59.38	59.12	59.12
3165	NASDAQ	FNX	Fri, Jul 7, 2017	58.92	59.45	58.91	59.45
3164	NASDAQ	FNX	Thu, Jul 6, 2017	59.20	59.24	58.67	58.72
3163	NASDAQ	FNX	Wed, Jul 5, 2017	59.54	59.55	59.21	59.50
3162	NASDAQ	FNX	Mon, Jul 3, 2017	59.48	59.90	59.48	59.58
3161	NASDAQ	FNX	Fri, Jun 30, 2017	59.28	59.43	59.11	59.19
3160	NASDAQ	FNX	Thu, Jun 29, 2017	59.71	59.71	58.59	59.16
3159	NASDAQ	FNX	Wed, Jun 28, 2017	59.14	59.68	59.12	59.58
3158	NASDAQ	FNX	Tue, Jun 27, 2017	59.30	59.40	58.78	58.83
3157	NASDAQ	FNX	Mon, Jun 26, 2017	59.18	59.46	58.98	59.20
3156	NASDAQ	FNX	Fri, Jun 23, 2017	58.71	59.16	58.71	59.03
3155	NASDAQ	FNX	Thu, Jun 22, 2017	58.42	58.93	58.38	58.77
3154	NASDAQ	FNX	Wed, Jun 21, 2017	59.26	59.43	58.78	58.83
3153	NASDAQ	FNX	Tue, Jun 20, 2017	59.71	59.71	59.11	59.11
3152	NASDAQ	FNX	Mon, Jun 19, 2017	59.59	59.83	59.52	59.82
3151	NASDAQ	FNX	Fri, Jun 16, 2017	59.31	59.31	58.99	59.29
3150	NASDAQ	FNX	Thu, Jun 15, 2017	59.10	59.41	58.93	59.31
3149	NASDAQ	FNX	Wed, Jun 14, 2017	59.87	59.87	59.34	59.57
3148	NASDAQ	FNX	Tue, Jun 13, 2017	59.57	59.83	59.55	59.82
3147	NASDAQ	FNX	Mon, Jun 12, 2017	59.46	59.61	59.27	59.37
3146	NASDAQ	FNX	Fri, Jun 9, 2017	59.52	60.03	59.25	59.49
3145	NASDAQ	FNX	Thu, Jun 8, 2017	58.91	59.51	58.78	59.37
3144	NASDAQ	FNX	Wed, Jun 7, 2017	58.87	59.22	58.65	58.77
3143	NASDAQ	FNX	Tue, Jun 6, 2017	58.61	58.90	58.49	58.70
3142	NASDAQ	FNX	Mon, Jun 5, 2017	59.09	59.30	58.79	58.80
3141	NASDAQ	FNX	Fri, Jun 2, 2017	59.06	59.42	58.89	59.07
3140	NASDAQ	FNX	Thu, Jun 1, 2017	58.24	59.02	58.12	59.02
3139	NASDAQ	FNX	Wed, May 31, 2017	58.17	58.17	57.46	57.98
3138	NASDAQ	FNX	Tue, May 30, 2017	58.24	58.24	57.98	58.03
3137	NASDAQ	FNX	Fri, May 26, 2017	58.32	58.38	58.13	58.32
3136	NASDAQ	FNX	Thu, May 25, 2017	58.41	58.59	58.25	58.32
3135	NASDAQ	FNX	Wed, May 24, 2017	58.08	58.30	57.83	58.20
3134	NASDAQ	FNX	Tue, May 23, 2017	58.22	58.26	57.88	58.09
3133	NASDAQ	FNX	Mon, May 22, 2017	57.92	58.10	57.84	58.03
3132	NASDAQ	FNX	Fri, May 19, 2017	57.41	57.93	57.41	57.74
3131	NASDAQ	FNX	Thu, May 18, 2017	57.01	57.41	56.86	57.20
3130	NASDAQ	FNX	Wed, May 17, 2017	57.78	57.78	57.06	57.06
3129	NASDAQ	FNX	Tue, May 16, 2017	58.67	58.70	58.24	58.48
3128	NASDAQ	FNX	Mon, May 15, 2017	58.53	58.79	58.49	58.60
3127	NASDAQ	FNX	Fri, May 12, 2017	58.43	58.43	58.09	58.13
3126	NASDAQ	FNX	Thu, May 11, 2017	58.74	58.74	58.07	58.58
3125	NASDAQ	FNX	Wed, May 10, 2017	58.49	58.89	58.49	58.87
3124	NASDAQ	FNX	Tue, May 9, 2017	58.82	58.82	58.51	58.58
3123	NASDAQ	FNX	Mon, May 8, 2017	58.96	59.06	58.56	58.76
3122	NASDAQ	FNX	Fri, May 5, 2017	58.71	58.98	58.48	58.98
3121	NASDAQ	FNX	Thu, May 4, 2017	58.64	58.69	58.19	58.54
3120	NASDAQ	FNX	Wed, May 3, 2017	58.69	58.75	58.33	58.50
3119	NASDAQ	FNX	Tue, May 2, 2017	59.08	59.08	58.68	58.86
3118	NASDAQ	FNX	Mon, May 1, 2017	59.02	59.08	58.64	59.03
3117	NASDAQ	FNX	Fri, Apr 28, 2017	59.57	59.57	58.77	58.77
3116	NASDAQ	FNX	Thu, Apr 27, 2017	59.57	59.68	59.27	59.50
3115	NASDAQ	FNX	Wed, Apr 26, 2017	59.29	59.72	58.98	59.43
3114	NASDAQ	FNX	Tue, Apr 25, 2017	59.27	59.64	59.27	59.29
3113	NASDAQ	FNX	Mon, Apr 24, 2017	59.05	59.10	58.82	58.99
3112	NASDAQ	FNX	Fri, Apr 21, 2017	58.46	58.48	58.15	58.32
3111	NASDAQ	FNX	Thu, Apr 20, 2017	57.96	58.55	57.96	58.50
3110	NASDAQ	FNX	Wed, Apr 19, 2017	57.74	58.13	57.72	57.75
3109	NASDAQ	FNX	Tue, Apr 18, 2017	57.26	57.62	57.17	57.50
3108	NASDAQ	FNX	Mon, Apr 17, 2017	56.83	57.51	56.83	57.47
3107	NASDAQ	FNX	Thu, Apr 13, 2017	57.24	57.42	56.82	56.83
3106	NASDAQ	FNX	Wed, Apr 12, 2017	57.92	57.92	57.29	57.30
3105	NASDAQ	FNX	Tue, Apr 11, 2017	57.62	58.02	57.39	58.02
3104	NASDAQ	FNX	Mon, Apr 10, 2017	57.61	58.14	57.58	57.74
3103	NASDAQ	FNX	Fri, Apr 7, 2017	57.63	57.99	57.44	57.61
3102	NASDAQ	FNX	Thu, Apr 6, 2017	57.39	57.87	57.11	57.73
3101	NASDAQ	FNX	Wed, Apr 5, 2017	58.17	58.28	57.30	57.34
3100	NASDAQ	FNX	Tue, Apr 4, 2017	57.81	58.01	57.64	57.77
3099	NASDAQ	FNX	Mon, Apr 3, 2017	58.59	58.59	57.63	57.91
3098	NASDAQ	FNX	Fri, Mar 31, 2017	58.40	58.65	58.31	58.45
3097	NASDAQ	FNX	Thu, Mar 30, 2017	58.01	58.44	58.01	58.40
3096	NASDAQ	FNX	Wed, Mar 29, 2017	57.85	58.13	57.68	58.01
3095	NASDAQ	FNX	Tue, Mar 28, 2017	57.26	57.98	57.26	57.94
3094	NASDAQ	FNX	Mon, Mar 27, 2017	56.98	57.42	56.57	57.35
3093	NASDAQ	FNX	Fri, Mar 24, 2017	57.56	57.81	57.18	57.47
3092	NASDAQ	FNX	Thu, Mar 23, 2017	57.32	57.85	57.31	57.40
3091	NASDAQ	FNX	Wed, Mar 22, 2017	57.25	57.58	56.89	57.41
3090	NASDAQ	FNX	Tue, Mar 21, 2017	58.78	58.78	57.30	57.30
3089	NASDAQ	FNX	Mon, Mar 20, 2017	58.95	58.95	58.48	58.52
3088	NASDAQ	FNX	Fri, Mar 17, 2017	59.02	59.06	58.67	58.99
3087	NASDAQ	FNX	Thu, Mar 16, 2017	59.00	59.12	58.73	58.88
3086	NASDAQ	FNX	Wed, Mar 15, 2017	58.25	59.00	58.25	58.82
3085	NASDAQ	FNX	Tue, Mar 14, 2017	58.23	58.23	57.79	58.01
3084	NASDAQ	FNX	Mon, Mar 13, 2017	58.26	58.49	58.22	58.42
3083	NASDAQ	FNX	Fri, Mar 10, 2017	58.31	58.39	57.91	58.26
3082	NASDAQ	FNX	Thu, Mar 9, 2017	58.23	58.33	57.71	57.95
3081	NASDAQ	FNX	Wed, Mar 8, 2017	58.43	58.59	58.11	58.15
3080	NASDAQ	FNX	Tue, Mar 7, 2017	58.63	58.79	58.32	58.35
3079	NASDAQ	FNX	Mon, Mar 6, 2017	58.92	58.92	58.54	58.72
3078	NASDAQ	FNX	Fri, Mar 3, 2017	59.15	59.26	58.87	59.23
3077	NASDAQ	FNX	Thu, Mar 2, 2017	59.65	59.65	59.06	59.06
3076	NASDAQ	FNX	Wed, Mar 1, 2017	59.36	59.80	59.36	59.73
3075	NASDAQ	FNX	Tue, Feb 28, 2017	59.36	59.36	58.68	58.70
3074	NASDAQ	FNX	Mon, Feb 27, 2017	59.06	59.52	59.02	59.52
3073	NASDAQ	FNX	Fri, Feb 24, 2017	58.58	59.09	58.49	59.04
3072	NASDAQ	FNX	Thu, Feb 23, 2017	59.48	59.48	58.78	59.06
3071	NASDAQ	FNX	Wed, Feb 22, 2017	59.46	59.54	59.20	59.30
3070	NASDAQ	FNX	Tue, Feb 21, 2017	59.19	59.60	59.04	59.60
3069	NASDAQ	FNX	Fri, Feb 17, 2017	59.11	59.11	58.72	59.02
3068	NASDAQ	FNX	Thu, Feb 16, 2017	59.16	59.30	58.84	58.97
3067	NASDAQ	FNX	Wed, Feb 15, 2017	58.84	59.26	58.77	59.16
3066	NASDAQ	FNX	Tue, Feb 14, 2017	58.67	58.94	58.43	58.94
3065	NASDAQ	FNX	Mon, Feb 13, 2017	58.76	59.00	58.62	58.71
3064	NASDAQ	FNX	Fri, Feb 10, 2017	58.47	58.68	58.33	58.57
3063	NASDAQ	FNX	Thu, Feb 9, 2017	57.85	58.35	57.78	58.22
3062	NASDAQ	FNX	Wed, Feb 8, 2017	57.60	57.67	57.15	57.62
3061	NASDAQ	FNX	Tue, Feb 7, 2017	57.92	57.92	57.42	57.55
3060	NASDAQ	FNX	Mon, Feb 6, 2017	58.00	58.00	57.54	57.73
3059	NASDAQ	FNX	Fri, Feb 3, 2017	57.87	58.05	57.69	58.05
3058	NASDAQ	FNX	Thu, Feb 2, 2017	57.54	57.60	57.14	57.31
3057	NASDAQ	FNX	Wed, Feb 1, 2017	57.66	57.98	57.18	57.41
3056	NASDAQ	FNX	Tue, Jan 31, 2017	57.00	57.45	56.84	57.42
3055	NASDAQ	FNX	Mon, Jan 30, 2017	57.47	57.47	56.72	57.16
3054	NASDAQ	FNX	Fri, Jan 27, 2017	57.98	58.02	57.57	57.72
3053	NASDAQ	FNX	Thu, Jan 26, 2017	58.19	58.44	57.97	58.02
3052	NASDAQ	FNX	Wed, Jan 25, 2017	58.00	58.26	57.96	58.16
3051	NASDAQ	FNX	Tue, Jan 24, 2017	56.92	57.78	56.92	57.67
3050	NASDAQ	FNX	Mon, Jan 23, 2017	56.79	56.90	56.46	56.74
3049	NASDAQ	FNX	Fri, Jan 20, 2017	56.92	57.07	56.73	56.92
3048	NASDAQ	FNX	Thu, Jan 19, 2017	57.07	57.31	56.55	56.66
3047	NASDAQ	FNX	Wed, Jan 18, 2017	56.93	57.12	56.82	57.05
3046	NASDAQ	FNX	Tue, Jan 17, 2017	57.29	57.29	56.79	56.87
3045	NASDAQ	FNX	Fri, Jan 13, 2017	57.21	57.60	57.12	57.42
3044	NASDAQ	FNX	Thu, Jan 12, 2017	57.47	57.47	56.45	57.12
3043	NASDAQ	FNX	Wed, Jan 11, 2017	57.26	57.44	57.10	57.43
3042	NASDAQ	FNX	Tue, Jan 10, 2017	56.88	57.35	56.88	57.26
3041	NASDAQ	FNX	Mon, Jan 9, 2017	57.04	57.08	56.74	56.82
3040	NASDAQ	FNX	Fri, Jan 6, 2017	57.27	57.40	57.06	57.14
3039	NASDAQ	FNX	Thu, Jan 5, 2017	57.52	57.61	56.90	57.18
3038	NASDAQ	FNX	Wed, Jan 4, 2017	56.94	57.68	56.94	57.61
3037	NASDAQ	FNX	Tue, Jan 3, 2017	56.90	57.15	56.42	56.84
3036	NASDAQ	FNX	Fri, Dec 30, 2016	56.87	56.87	56.28	56.39
3035	NASDAQ	FNX	Thu, Dec 29, 2016	56.52	56.79	56.46	56.65
3034	NASDAQ	FNX	Wed, Dec 28, 2016	57.22	57.22	56.45	56.56
3033	NASDAQ	FNX	Tue, Dec 27, 2016	57.16	57.29	56.97	57.18
3032	NASDAQ	FNX	Fri, Dec 23, 2016	56.72	56.94	56.67	56.94
3031	NASDAQ	FNX	Thu, Dec 22, 2016	57.19	57.29	56.62	56.75
3030	NASDAQ	FNX	Wed, Dec 21, 2016	57.33	57.43	57.14	57.19
3029	NASDAQ	FNX	Tue, Dec 20, 2016	57.46	57.68	57.39	57.60
3028	NASDAQ	FNX	Mon, Dec 19, 2016	57.04	57.35	56.99	57.29
3027	NASDAQ	FNX	Fri, Dec 16, 2016	57.19	57.54	56.88	57.00
3026	NASDAQ	FNX	Thu, Dec 15, 2016	56.84	57.43	56.76	57.02
3025	NASDAQ	FNX	Wed, Dec 14, 2016	57.45	58.11	56.74	56.75
3024	NASDAQ	FNX	Tue, Dec 13, 2016	57.68	57.93	57.24	57.56
3023	NASDAQ	FNX	Mon, Dec 12, 2016	57.91	58.12	57.35	57.47
3022	NASDAQ	FNX	Fri, Dec 9, 2016	58.15	58.16	57.75	57.94
3021	NASDAQ	FNX	Thu, Dec 8, 2016	57.41	58.12	57.40	58.01
3020	NASDAQ	FNX	Wed, Dec 7, 2016	56.84	57.47	56.60	57.34
3019	NASDAQ	FNX	Tue, Dec 6, 2016	56.33	56.71	56.01	56.68
3018	NASDAQ	FNX	Mon, Dec 5, 2016	55.72	56.14	55.65	56.08
3017	NASDAQ	FNX	Fri, Dec 2, 2016	55.38	55.79	55.33	55.42
3016	NASDAQ	FNX	Thu, Dec 1, 2016	55.69	55.91	55.26	55.33
3015	NASDAQ	FNX	Wed, Nov 30, 2016	55.91	56.08	55.52	55.58
3014	NASDAQ	FNX	Tue, Nov 29, 2016	55.85	55.87	55.55	55.62
3013	NASDAQ	FNX	Mon, Nov 28, 2016	56.07	56.18	55.58	55.58
3012	NASDAQ	FNX	Fri, Nov 25, 2016	56.00	56.12	55.88	56.12
3011	NASDAQ	FNX	Wed, Nov 23, 2016	55.47	55.94	55.45	55.94
3010	NASDAQ	FNX	Tue, Nov 22, 2016	55.37	55.64	55.21	55.64
3009	NASDAQ	FNX	Mon, Nov 21, 2016	55.04	55.32	54.97	55.26
3008	NASDAQ	FNX	Fri, Nov 18, 2016	54.79	54.95	54.70	54.81
3007	NASDAQ	FNX	Thu, Nov 17, 2016	54.71	54.89	54.53	54.78
3006	NASDAQ	FNX	Wed, Nov 16, 2016	54.22	54.58	54.22	54.46
3005	NASDAQ	FNX	Tue, Nov 15, 2016	54.15	54.61	54.05	54.49
3004	NASDAQ	FNX	Mon, Nov 14, 2016	53.73	54.16	53.49	54.07
3003	NASDAQ	FNX	Fri, Nov 11, 2016	52.60	53.31	52.58	53.30
3002	NASDAQ	FNX	Thu, Nov 10, 2016	52.68	53.26	52.33	52.65
3001	NASDAQ	FNX	Wed, Nov 9, 2016	50.87	52.47	50.87	52.26
3000	NASDAQ	FNX	Tue, Nov 8, 2016	50.91	51.38	50.74	51.14
2999	NASDAQ	FNX	Mon, Nov 7, 2016	50.76	51.10	50.76	51.09
2998	NASDAQ	FNX	Fri, Nov 4, 2016	49.91	50.45	49.81	49.98
2997	NASDAQ	FNX	Thu, Nov 3, 2016	50.12	50.25	49.82	49.88
2996	NASDAQ	FNX	Wed, Nov 2, 2016	50.48	50.56	49.92	50.04
2995	NASDAQ	FNX	Tue, Nov 1, 2016	51.17	51.17	50.29	50.59
2994	NASDAQ	FNX	Mon, Oct 31, 2016	50.75	51.11	50.75	51.07
2993	NASDAQ	FNX	Fri, Oct 28, 2016	50.75	51.19	50.68	50.75
2992	NASDAQ	FNX	Thu, Oct 27, 2016	51.48	51.53	50.76	50.78
2991	NASDAQ	FNX	Wed, Oct 26, 2016	51.37	51.56	51.17	51.26
2990	NASDAQ	FNX	Tue, Oct 25, 2016	52.03	52.03	51.62	51.64
2989	NASDAQ	FNX	Mon, Oct 24, 2016	52.10	52.29	51.96	52.02
2988	NASDAQ	FNX	Fri, Oct 21, 2016	51.54	51.84	51.54	51.80
2987	NASDAQ	FNX	Thu, Oct 20, 2016	51.97	52.05	51.64	51.87
2986	NASDAQ	FNX	Wed, Oct 19, 2016	51.93	52.23	51.73	52.07
2985	NASDAQ	FNX	Tue, Oct 18, 2016	51.97	52.00	51.72	51.76
2984	NASDAQ	FNX	Mon, Oct 17, 2016	51.56	51.72	51.42	51.46
2983	NASDAQ	FNX	Fri, Oct 14, 2016	51.94	52.08	51.51	51.51
2982	NASDAQ	FNX	Thu, Oct 13, 2016	51.57	51.84	51.18	51.61
2981	NASDAQ	FNX	Wed, Oct 12, 2016	51.88	52.11	51.69	52.05
2980	NASDAQ	FNX	Tue, Oct 11, 2016	52.52	52.53	51.56	51.84
2979	NASDAQ	FNX	Mon, Oct 10, 2016	52.58	52.90	52.58	52.67
2978	NASDAQ	FNX	Fri, Oct 7, 2016	52.64	52.79	52.04	52.26
2977	NASDAQ	FNX	Thu, Oct 6, 2016	52.50	52.62	52.24	52.56
2976	NASDAQ	FNX	Wed, Oct 5, 2016	52.59	52.81	52.50	52.57
2975	NASDAQ	FNX	Tue, Oct 4, 2016	52.67	52.69	52.09	52.29
2974	NASDAQ	FNX	Mon, Oct 3, 2016	52.59	52.68	52.30	52.43
2973	NASDAQ	FNX	Fri, Sep 30, 2016	52.68	52.96	52.33	52.83
2972	NASDAQ	FNX	Thu, Sep 29, 2016	52.85	53.01	52.19	52.34
2971	NASDAQ	FNX	Wed, Sep 28, 2016	52.51	52.91	52.20	52.91
2970	NASDAQ	FNX	Tue, Sep 27, 2016	52.33	52.57	52.27	52.42
2969	NASDAQ	FNX	Mon, Sep 26, 2016	52.55	52.69	52.43	52.44
2968	NASDAQ	FNX	Fri, Sep 23, 2016	53.04	53.10	52.78	52.86
2967	NASDAQ	FNX	Thu, Sep 22, 2016	52.81	53.16	52.81	53.07
2966	NASDAQ	FNX	Wed, Sep 21, 2016	52.04	52.57	51.84	52.48
2965	NASDAQ	FNX	Tue, Sep 20, 2016	52.58	52.58	52.02	52.03
2964	NASDAQ	FNX	Mon, Sep 19, 2016	52.25	52.68	52.08	52.31
2963	NASDAQ	FNX	Fri, Sep 16, 2016	51.88	52.05	51.73	51.96
2962	NASDAQ	FNX	Thu, Sep 15, 2016	51.51	52.23	51.43	52.14
2961	NASDAQ	FNX	Wed, Sep 14, 2016	51.68	52.01	51.48	51.61
2960	NASDAQ	FNX	Tue, Sep 13, 2016	52.17	52.23	51.39	51.69
2959	NASDAQ	FNX	Mon, Sep 12, 2016	51.74	52.69	51.69	52.59
2958	NASDAQ	FNX	Fri, Sep 9, 2016	53.18	53.18	52.01	52.01
2957	NASDAQ	FNX	Thu, Sep 8, 2016	53.70	53.74	53.55	53.58
2956	NASDAQ	FNX	Wed, Sep 7, 2016	53.47	53.79	53.37	53.76
2955	NASDAQ	FNX	Tue, Sep 6, 2016	53.67	53.67	53.25	53.45
2954	NASDAQ	FNX	Fri, Sep 2, 2016	53.28	53.62	53.28	53.62
2953	NASDAQ	FNX	Thu, Sep 1, 2016	53.19	53.30	52.68	53.05
2952	NASDAQ	FNX	Wed, Aug 31, 2016	53.28	53.28	52.87	53.14
2951	NASDAQ	FNX	Tue, Aug 30, 2016	53.27	53.39	53.06	53.26
2950	NASDAQ	FNX	Mon, Aug 29, 2016	53.02	53.46	53.02	53.28
2949	NASDAQ	FNX	Fri, Aug 26, 2016	53.25	53.55	52.68	52.93
2948	NASDAQ	FNX	Thu, Aug 25, 2016	53.03	53.28	53.01	53.25
2947	NASDAQ	FNX	Wed, Aug 24, 2016	53.37	53.64	52.96	53.04
2946	NASDAQ	FNX	Tue, Aug 23, 2016	53.29	53.54	53.29	53.40
2945	NASDAQ	FNX	Mon, Aug 22, 2016	52.99	53.11	52.85	53.10
2944	NASDAQ	FNX	Fri, Aug 19, 2016	52.86	53.10	52.81	53.09
2943	NASDAQ	FNX	Thu, Aug 18, 2016	52.71	53.07	52.71	53.00
2942	NASDAQ	FNX	Wed, Aug 17, 2016	52.71	52.80	52.39	52.72
2941	NASDAQ	FNX	Tue, Aug 16, 2016	53.08	53.08	52.77	52.79
2940	NASDAQ	FNX	Mon, Aug 15, 2016	52.97	53.36	52.97	53.28
2939	NASDAQ	FNX	Fri, Aug 12, 2016	52.79	53.02	52.67	52.83
2938	NASDAQ	FNX	Thu, Aug 11, 2016	52.91	53.06	52.69	52.83
2937	NASDAQ	FNX	Wed, Aug 10, 2016	52.88	52.95	52.58	52.63
2936	NASDAQ	FNX	Tue, Aug 9, 2016	52.87	52.93	52.73	52.82
2935	NASDAQ	FNX	Mon, Aug 8, 2016	53.00	53.11	52.84	52.92
2934	NASDAQ	FNX	Fri, Aug 5, 2016	52.61	53.00	52.55	52.95
2933	NASDAQ	FNX	Thu, Aug 4, 2016	52.25	52.45	52.16	52.32
2932	NASDAQ	FNX	Wed, Aug 3, 2016	51.73	52.24	51.66	52.14
2931	NASDAQ	FNX	Tue, Aug 2, 2016	52.50	52.62	51.70	51.91
2930	NASDAQ	FNX	Mon, Aug 1, 2016	52.81	52.91	52.47	52.57
2929	NASDAQ	FNX	Fri, Jul 29, 2016	52.77	52.93	52.38	52.86
2928	NASDAQ	FNX	Thu, Jul 28, 2016	52.59	52.77	52.37	52.71
2927	NASDAQ	FNX	Wed, Jul 27, 2016	52.88	52.88	52.32	52.51
2926	NASDAQ	FNX	Tue, Jul 26, 2016	52.47	52.81	52.47	52.75
2925	NASDAQ	FNX	Mon, Jul 25, 2016	52.65	52.72	52.40	52.49
2924	NASDAQ	FNX	Fri, Jul 22, 2016	52.31	52.75	52.24	52.73
2923	NASDAQ	FNX	Thu, Jul 21, 2016	52.46	52.65	52.19	52.32
2922	NASDAQ	FNX	Wed, Jul 20, 2016	52.16	52.58	52.04	52.42
2921	NASDAQ	FNX	Tue, Jul 19, 2016	52.10	52.18	51.93	52.08
2920	NASDAQ	FNX	Mon, Jul 18, 2016	52.13	52.32	51.88	52.23
2919	NASDAQ	FNX	Fri, Jul 15, 2016	52.19	52.28	51.98	52.11
2918	NASDAQ	FNX	Thu, Jul 14, 2016	52.34	52.52	52.06	52.11
2917	NASDAQ	FNX	Wed, Jul 13, 2016	52.25	52.39	51.84	52.04
2916	NASDAQ	FNX	Tue, Jul 12, 2016	52.00	52.30	51.86	52.10
2915	NASDAQ	FNX	Mon, Jul 11, 2016	51.76	51.76	51.35	51.65
2914	NASDAQ	FNX	Fri, Jul 8, 2016	50.60	51.27	50.60	51.15
2913	NASDAQ	FNX	Thu, Jul 7, 2016	50.16	50.64	49.97	50.17
2912	NASDAQ	FNX	Wed, Jul 6, 2016	49.57	50.13	49.46	50.06
2911	NASDAQ	FNX	Tue, Jul 5, 2016	50.27	50.27	49.51	49.86
2910	NASDAQ	FNX	Fri, Jul 1, 2016	50.52	50.89	50.38	50.63
2909	NASDAQ	FNX	Thu, Jun 30, 2016	49.74	50.52	49.56	50.52
2908	NASDAQ	FNX	Wed, Jun 29, 2016	49.16	49.67	49.07	49.56
2907	NASDAQ	FNX	Tue, Jun 28, 2016	48.28	48.70	48.16	48.68
2906	NASDAQ	FNX	Mon, Jun 27, 2016	48.85	48.85	47.51	47.66
2905	NASDAQ	FNX	Fri, Jun 24, 2016	49.44	50.02	48.48	49.33
2904	NASDAQ	FNX	Thu, Jun 23, 2016	50.88	51.25	50.85	51.25
2903	NASDAQ	FNX	Wed, Jun 22, 2016	50.46	50.76	50.38	50.41
2902	NASDAQ	FNX	Tue, Jun 21, 2016	50.67	50.74	50.39	50.55
2901	NASDAQ	FNX	Mon, Jun 20, 2016	50.63	51.05	50.61	50.64
2900	NASDAQ	FNX	Fri, Jun 17, 2016	50.17	50.34	49.94	50.11
2899	NASDAQ	FNX	Thu, Jun 16, 2016	49.68	50.12	49.45	50.09
2898	NASDAQ	FNX	Wed, Jun 15, 2016	50.13	50.87	50.10	50.13
2897	NASDAQ	FNX	Tue, Jun 14, 2016	50.16	50.38	49.86	50.03
2896	NASDAQ	FNX	Mon, Jun 13, 2016	50.72	50.95	50.27	50.40
2895	NASDAQ	FNX	Fri, Jun 10, 2016	51.22	51.26	50.77	50.90
2894	NASDAQ	FNX	Thu, Jun 9, 2016	51.70	51.80	51.48	51.70
2893	NASDAQ	FNX	Wed, Jun 8, 2016	51.79	52.01	51.71	51.92
2892	NASDAQ	FNX	Tue, Jun 7, 2016	51.60	51.88	51.47	51.69
2891	NASDAQ	FNX	Mon, Jun 6, 2016	51.18	51.66	51.08	51.51
2890	NASDAQ	FNX	Fri, Jun 3, 2016	51.28	51.28	50.74	51.05
2889	NASDAQ	FNX	Thu, Jun 2, 2016	50.91	51.39	50.88	51.39
2888	NASDAQ	FNX	Wed, Jun 1, 2016	50.72	51.14	50.44	51.11
2887	NASDAQ	FNX	Tue, May 31, 2016	51.03	51.14	50.72	50.92
2886	NASDAQ	FNX	Fri, May 27, 2016	50.48	50.83	50.48	50.82
2885	NASDAQ	FNX	Thu, May 26, 2016	50.50	50.63	50.43	50.52
2884	NASDAQ	FNX	Wed, May 25, 2016	50.31	50.48	50.19	50.44
2883	NASDAQ	FNX	Tue, May 24, 2016	49.38	50.06	49.38	50.04
2882	NASDAQ	FNX	Mon, May 23, 2016	49.20	49.42	49.14	49.18
2881	NASDAQ	FNX	Fri, May 20, 2016	48.79	49.31	48.79	49.29
2880	NASDAQ	FNX	Thu, May 19, 2016	48.73	48.86	48.30	48.74
2879	NASDAQ	FNX	Wed, May 18, 2016	48.71	49.31	48.58	48.85
2878	NASDAQ	FNX	Tue, May 17, 2016	49.30	49.65	48.81	48.91
2877	NASDAQ	FNX	Mon, May 16, 2016	49.14	49.62	49.14	49.44
2876	NASDAQ	FNX	Fri, May 13, 2016	49.42	49.47	48.85	48.98
2875	NASDAQ	FNX	Thu, May 12, 2016	49.86	49.89	49.19	49.42
2874	NASDAQ	FNX	Wed, May 11, 2016	49.88	50.12	49.61	49.62
2873	NASDAQ	FNX	Tue, May 10, 2016	49.69	50.13	49.66	50.10
2872	NASDAQ	FNX	Mon, May 9, 2016	49.42	49.79	49.38	49.58
2871	NASDAQ	FNX	Fri, May 6, 2016	49.16	49.52	48.94	49.52
2870	NASDAQ	FNX	Thu, May 5, 2016	49.54	49.55	49.20	49.25
2869	NASDAQ	FNX	Wed, May 4, 2016	49.38	49.79	49.20	49.37
2868	NASDAQ	FNX	Tue, May 3, 2016	50.10	50.10	49.44	49.67
2867	NASDAQ	FNX	Mon, May 2, 2016	50.21	50.39	49.96	50.38
2866	NASDAQ	FNX	Fri, Apr 29, 2016	50.32	50.40	49.68	50.06
2865	NASDAQ	FNX	Thu, Apr 28, 2016	50.81	51.04	50.35	50.38
2864	NASDAQ	FNX	Wed, Apr 27, 2016	50.84	51.14	50.68	51.07
2863	NASDAQ	FNX	Tue, Apr 26, 2016	50.38	50.77	50.29	50.75
2862	NASDAQ	FNX	Mon, Apr 25, 2016	50.38	50.42	50.11	50.29
2861	NASDAQ	FNX	Fri, Apr 22, 2016	50.11	50.60	50.11	50.54
2860	NASDAQ	FNX	Thu, Apr 21, 2016	50.67	50.67	50.11	50.12
2859	NASDAQ	FNX	Wed, Apr 20, 2016	50.47	50.83	50.34	50.55
2858	NASDAQ	FNX	Tue, Apr 19, 2016	50.44	50.74	50.28	50.48
2857	NASDAQ	FNX	Mon, Apr 18, 2016	49.87	50.38	49.87	50.34
2856	NASDAQ	FNX	Fri, Apr 15, 2016	49.90	50.20	49.87	50.20
2855	NASDAQ	FNX	Thu, Apr 14, 2016	50.10	50.19	49.85	50.05
2854	NASDAQ	FNX	Wed, Apr 13, 2016	49.46	50.19	49.46	50.19
2853	NASDAQ	FNX	Tue, Apr 12, 2016	48.73	49.31	48.69	49.24
2852	NASDAQ	FNX	Mon, Apr 11, 2016	49.10	49.36	48.74	48.74
2851	NASDAQ	FNX	Fri, Apr 8, 2016	48.68	49.20	48.68	48.91
2850	NASDAQ	FNX	Thu, Apr 7, 2016	49.03	49.10	48.38	48.59
2849	NASDAQ	FNX	Wed, Apr 6, 2016	48.76	49.30	48.64	49.28
2848	NASDAQ	FNX	Tue, Apr 5, 2016	49.31	49.31	49.31	48.71
2847	NASDAQ	FNX	Mon, Apr 4, 2016	49.82	49.82	49.25	49.31
2846	NASDAQ	FNX	Fri, Apr 1, 2016	49.27	49.83	49.08	49.82
2845	NASDAQ	FNX	Thu, Mar 31, 2016	49.51	49.77	49.49	49.63
2844	NASDAQ	FNX	Wed, Mar 30, 2016	49.83	49.94	49.39	49.49
2843	NASDAQ	FNX	Tue, Mar 29, 2016	48.47	49.32	48.36	49.58
2842	NASDAQ	FNX	Mon, Mar 28, 2016	48.71	48.78	48.32	48.64
2841	NASDAQ	FNX	Thu, Mar 24, 2016	48.23	48.55	47.95	48.55
2840	NASDAQ	FNX	Wed, Mar 23, 2016	49.07	49.15	48.44	48.44
2839	NASDAQ	FNX	Tue, Mar 22, 2016	48.99	49.45	48.93	49.27
2838	NASDAQ	FNX	Mon, Mar 21, 2016	49.31	49.35	49.03	49.25
2837	NASDAQ	FNX	Fri, Mar 18, 2016	49.16	49.63	49.16	49.34
2836	NASDAQ	FNX	Thu, Mar 17, 2016	48.51	49.24	48.41	49.12
2835	NASDAQ	FNX	Wed, Mar 16, 2016	47.85	48.63	47.85	48.53
2834	NASDAQ	FNX	Tue, Mar 15, 2016	48.26	48.26	48.26	47.92
2833	NASDAQ	FNX	Mon, Mar 14, 2016	48.27	48.36	48.05	48.13
2832	NASDAQ	FNX	Fri, Mar 11, 2016	47.50	47.50	47.50	48.50
2831	NASDAQ	FNX	Thu, Mar 10, 2016	47.69	47.69	47.69	47.50
2830	NASDAQ	FNX	Wed, Mar 9, 2016	47.83	47.83	47.46	47.69
2829	NASDAQ	FNX	Tue, Mar 8, 2016	48.27	48.27	47.41	47.44
2828	NASDAQ	FNX	Mon, Mar 7, 2016	47.92	48.58	47.92	48.55
2827	NASDAQ	FNX	Fri, Mar 4, 2016	47.70	48.30	47.55	48.08
2826	NASDAQ	FNX	Thu, Mar 3, 2016	46.90	46.90	46.90	47.64
2825	NASDAQ	FNX	Wed, Mar 2, 2016	46.29	46.90	46.16	46.90
2824	NASDAQ	FNX	Tue, Mar 1, 2016	45.79	46.36	45.70	46.36
2823	NASDAQ	FNX	Mon, Feb 29, 2016	45.55	45.82	45.38	45.40
2822	NASDAQ	FNX	Fri, Feb 26, 2016	45.58	45.73	45.35	45.54
2821	NASDAQ	FNX	Thu, Feb 25, 2016	45.00	45.32	44.76	45.32
2820	NASDAQ	FNX	Wed, Feb 24, 2016	44.11	44.97	43.88	44.92
2819	NASDAQ	FNX	Tue, Feb 23, 2016	44.79	44.95	44.48	44.53
2818	NASDAQ	FNX	Mon, Feb 22, 2016	44.79	45.11	44.79	44.97
2817	NASDAQ	FNX	Fri, Feb 19, 2016	44.24	44.34	43.83	44.33
2816	NASDAQ	FNX	Thu, Feb 18, 2016	44.74	44.74	44.25	44.44
2815	NASDAQ	FNX	Wed, Feb 17, 2016	44.18	44.79	44.18	44.63
2814	NASDAQ	FNX	Tue, Feb 16, 2016	43.52	43.91	43.20	43.87
2813	NASDAQ	FNX	Fri, Feb 12, 2016	42.67	43.07	42.50	43.00
2812	NASDAQ	FNX	Thu, Feb 11, 2016	42.10	42.50	41.83	42.21
2811	NASDAQ	FNX	Wed, Feb 10, 2016	43.07	43.62	42.80	42.81
2810	NASDAQ	FNX	Tue, Feb 9, 2016	42.40	43.10	42.28	42.78
2809	NASDAQ	FNX	Mon, Feb 8, 2016	43.13	43.17	42.29	42.91
2808	NASDAQ	FNX	Fri, Feb 5, 2016	44.46	44.50	43.58	43.58
2807	NASDAQ	FNX	Thu, Feb 4, 2016	44.16	45.06	44.16	44.68
2806	NASDAQ	FNX	Wed, Feb 3, 2016	44.43	44.47	43.23	44.28
2805	NASDAQ	FNX	Tue, Feb 2, 2016	44.52	44.52	43.94	44.04
2804	NASDAQ	FNX	Mon, Feb 1, 2016	44.95	45.36	44.71	45.16
2803	NASDAQ	FNX	Fri, Jan 29, 2016	44.02	45.33	44.02	45.33
2802	NASDAQ	FNX	Thu, Jan 28, 2016	44.26	44.29	43.70	43.83
2801	NASDAQ	FNX	Wed, Jan 27, 2016	44.06	44.46	43.50	43.77
2800	NASDAQ	FNX	Tue, Jan 26, 2016	43.29	44.21	43.29	44.21
2799	NASDAQ	FNX	Mon, Jan 25, 2016	43.87	43.87	43.02	43.05
2798	NASDAQ	FNX	Fri, Jan 22, 2016	43.76	44.20	43.64	44.13
2797	NASDAQ	FNX	Thu, Jan 21, 2016	42.98	43.75	42.69	43.04
2796	NASDAQ	FNX	Wed, Jan 20, 2016	42.48	43.26	41.36	42.90
2795	NASDAQ	FNX	Tue, Jan 19, 2016	43.92	43.97	42.77	43.15
2794	NASDAQ	FNX	Fri, Jan 15, 2016	43.12	43.59	42.57	43.50
2793	NASDAQ	FNX	Thu, Jan 14, 2016	43.71	44.52	43.20	44.22
2792	NASDAQ	FNX	Wed, Jan 13, 2016	45.12	45.21	43.38	43.55
2791	NASDAQ	FNX	Tue, Jan 12, 2016	45.11	45.30	44.24	44.93
2790	NASDAQ	FNX	Mon, Jan 11, 2016	45.02	45.10	44.25	44.70
2789	NASDAQ	FNX	Fri, Jan 8, 2016	45.68	45.77	44.82	44.86
2788	NASDAQ	FNX	Thu, Jan 7, 2016	45.77	46.17	45.35	45.42
2787	NASDAQ	FNX	Wed, Jan 6, 2016	46.68	46.97	46.34	46.58
2786	NASDAQ	FNX	Tue, Jan 5, 2016	47.48	47.48	47.12	47.34
2785	NASDAQ	FNX	Mon, Jan 4, 2016	47.26	47.38	46.88	47.38
2784	NASDAQ	FNX	Thu, Dec 31, 2015	48.31	48.60	48.06	48.06
2783	NASDAQ	FNX	Wed, Dec 30, 2015	48.90	48.90	48.48	48.48
2782	NASDAQ	FNX	Tue, Dec 29, 2015	48.92	49.03	48.58	48.94
2781	NASDAQ	FNX	Mon, Dec 28, 2015	48.52	48.53	48.06	48.49
2780	NASDAQ	FNX	Thu, Dec 24, 2015	48.73	48.91	48.53	48.76
2779	NASDAQ	FNX	Wed, Dec 23, 2015	48.29	48.75	48.25	48.75
2778	NASDAQ	FNX	Tue, Dec 22, 2015	47.69	48.22	47.47	48.13
2777	NASDAQ	FNX	Mon, Dec 21, 2015	47.55	47.68	47.19	47.53
2776	NASDAQ	FNX	Fri, Dec 18, 2015	47.83	47.83	47.22	47.22
2775	NASDAQ	FNX	Thu, Dec 17, 2015	48.81	48.81	47.94	47.94
2774	NASDAQ	FNX	Wed, Dec 16, 2015	48.49	48.80	48.10	48.69
2773	NASDAQ	FNX	Tue, Dec 15, 2015	48.06	48.42	48.01	48.28
2772	NASDAQ	FNX	Mon, Dec 14, 2015	48.04	48.23	47.41	47.71
2771	NASDAQ	FNX	Fri, Dec 11, 2015	48.40	48.68	47.98	48.08
2770	NASDAQ	FNX	Thu, Dec 10, 2015	48.73	49.27	48.73	48.95
2769	NASDAQ	FNX	Wed, Dec 9, 2015	49.13	49.77	48.56	48.70
2768	NASDAQ	FNX	Tue, Dec 8, 2015	49.20	49.45	48.95	49.26
2767	NASDAQ	FNX	Mon, Dec 7, 2015	50.26	50.26	49.41	49.63
2766	NASDAQ	FNX	Fri, Dec 4, 2015	49.90	50.40	49.76	50.36
2765	NASDAQ	FNX	Thu, Dec 3, 2015	50.95	50.96	49.70	49.89
2764	NASDAQ	FNX	Wed, Dec 2, 2015	51.40	51.40	50.68	50.71
2763	NASDAQ	FNX	Tue, Dec 1, 2015	51.27	51.46	51.14	51.45
2762	NASDAQ	FNX	Mon, Nov 30, 2015	51.41	51.42	50.96	51.06
2761	NASDAQ	FNX	Fri, Nov 27, 2015	51.15	51.35	51.02	51.25
2760	NASDAQ	FNX	Wed, Nov 25, 2015	51.02	51.28	50.87	51.18
2759	NASDAQ	FNX	Tue, Nov 24, 2015	50.41	51.12	50.34	51.02
2758	NASDAQ	FNX	Mon, Nov 23, 2015	50.36	50.78	50.36	50.59
2757	NASDAQ	FNX	Fri, Nov 20, 2015	50.44	50.68	50.35	50.40
2756	NASDAQ	FNX	Thu, Nov 19, 2015	50.41	50.42	50.15	50.30
2755	NASDAQ	FNX	Wed, Nov 18, 2015	49.64	50.46	49.64	50.45
2754	NASDAQ	FNX	Tue, Nov 17, 2015	49.86	50.14	49.46	49.53
2753	NASDAQ	FNX	Mon, Nov 16, 2015	49.02	49.80	48.96	49.79
2752	NASDAQ	FNX	Fri, Nov 13, 2015	49.36	49.54	48.95	49.07
2751	NASDAQ	FNX	Thu, Nov 12, 2015	50.31	50.31	49.51	49.53
2750	NASDAQ	FNX	Wed, Nov 11, 2015	51.25	51.25	50.67	50.67
2749	NASDAQ	FNX	Tue, Nov 10, 2015	50.66	51.11	50.66	51.10
2748	NASDAQ	FNX	Mon, Nov 9, 2015	51.23	51.24	50.53	50.80
2747	NASDAQ	FNX	Fri, Nov 6, 2015	51.17	51.46	50.83	51.27
2746	NASDAQ	FNX	Thu, Nov 5, 2015	51.38	51.45	50.94	51.35
2745	NASDAQ	FNX	Wed, Nov 4, 2015	51.68	51.68	51.23	51.32
2744	NASDAQ	FNX	Tue, Nov 3, 2015	51.20	51.72	51.20	51.46
2743	NASDAQ	FNX	Mon, Nov 2, 2015	50.40	51.30	50.40	51.23
2742	NASDAQ	FNX	Fri, Oct 30, 2015	50.33	50.66	50.23	50.37
2741	NASDAQ	FNX	Thu, Oct 29, 2015	50.44	50.70	50.20	50.30
2740	NASDAQ	FNX	Wed, Oct 28, 2015	49.70	50.67	49.58	50.67
2739	NASDAQ	FNX	Tue, Oct 27, 2015	50.03	50.03	49.37	49.57
2738	NASDAQ	FNX	Mon, Oct 26, 2015	50.47	50.50	50.20	50.29
2737	NASDAQ	FNX	Fri, Oct 23, 2015	50.57	50.67	50.16	50.51
2736	NASDAQ	FNX	Thu, Oct 22, 2015	50.25	50.58	50.00	50.33
2735	NASDAQ	FNX	Wed, Oct 21, 2015	50.82	50.82	50.00	50.03
2734	NASDAQ	FNX	Tue, Oct 20, 2015	50.50	50.98	50.48	50.70
2733	NASDAQ	FNX	Mon, Oct 19, 2015	50.40	50.69	50.20	50.58
2732	NASDAQ	FNX	Fri, Oct 16, 2015	50.80	50.80	50.28	50.62
2731	NASDAQ	FNX	Thu, Oct 15, 2015	50.16	50.68	49.75	50.67
2730	NASDAQ	FNX	Wed, Oct 14, 2015	50.49	50.66	50.03	50.12
2729	NASDAQ	FNX	Tue, Oct 13, 2015	50.73	51.24	50.48	50.48
2728	NASDAQ	FNX	Mon, Oct 12, 2015	51.26	51.26	50.90	51.03
2727	NASDAQ	FNX	Fri, Oct 9, 2015	51.30	51.38	51.07	51.26
2726	NASDAQ	FNX	Thu, Oct 8, 2015	50.35	51.30	50.35	51.22
2725	NASDAQ	FNX	Wed, Oct 7, 2015	50.15	50.52	49.80	50.45
2724	NASDAQ	FNX	Tue, Oct 6, 2015	49.85	50.06	49.63	49.81
2723	NASDAQ	FNX	Mon, Oct 5, 2015	49.08	49.93	49.08	49.88
2722	NASDAQ	FNX	Fri, Oct 2, 2015	47.44	48.73	47.23	48.73
2721	NASDAQ	FNX	Thu, Oct 1, 2015	48.16	48.16	47.47	47.90
2720	NASDAQ	FNX	Wed, Sep 30, 2015	47.87	48.16	47.58	48.09
2719	NASDAQ	FNX	Tue, Sep 29, 2015	47.58	47.79	47.20	47.45
2718	NASDAQ	FNX	Mon, Sep 28, 2015	48.62	48.62	47.44	47.50
2717	NASDAQ	FNX	Fri, Sep 25, 2015	49.32	49.32	48.65	48.81
2716	NASDAQ	FNX	Thu, Sep 24, 2015	48.71	48.98	48.35	48.92
2715	NASDAQ	FNX	Wed, Sep 23, 2015	49.39	49.42	48.95	49.02
2714	NASDAQ	FNX	Tue, Sep 22, 2015	49.48	49.71	49.11	49.40
2713	NASDAQ	FNX	Mon, Sep 21, 2015	50.16	50.65	50.01	50.07
2712	NASDAQ	FNX	Fri, Sep 18, 2015	50.13	50.44	49.80	49.83
2711	NASDAQ	FNX	Thu, Sep 17, 2015	50.83	51.52	50.68	50.79
2710	NASDAQ	FNX	Wed, Sep 16, 2015	50.31	50.91	50.28	50.89
2709	NASDAQ	FNX	Tue, Sep 15, 2015	49.78	50.34	49.74	50.29
2708	NASDAQ	FNX	Mon, Sep 14, 2015	50.00	50.00	49.60	49.66
2707	NASDAQ	FNX	Fri, Sep 11, 2015	49.57	49.93	49.37	49.92
2706	NASDAQ	FNX	Thu, Sep 10, 2015	49.71	50.21	49.63	49.79
2705	NASDAQ	FNX	Wed, Sep 9, 2015	50.63	50.79	49.62	49.68
2704	NASDAQ	FNX	Tue, Sep 8, 2015	49.76	50.31	49.61	50.31
2703	NASDAQ	FNX	Fri, Sep 4, 2015	49.04	49.38	48.34	49.06
2702	NASDAQ	FNX	Thu, Sep 3, 2015	49.48	50.10	49.46	49.61
2701	NASDAQ	FNX	Wed, Sep 2, 2015	49.31	49.40	48.61	49.33
2700	NASDAQ	FNX	Tue, Sep 1, 2015	49.73	49.73	48.57	48.73
2699	NASDAQ	FNX	Mon, Aug 31, 2015	50.12	50.56	49.89	50.20
2698	NASDAQ	FNX	Fri, Aug 28, 2015	49.94	50.48	49.94	50.35
2697	NASDAQ	FNX	Thu, Aug 27, 2015	49.22	50.13	49.05	50.01
2696	NASDAQ	FNX	Wed, Aug 26, 2015	48.33	48.74	47.27	48.60
2695	NASDAQ	FNX	Tue, Aug 25, 2015	48.92	49.59	47.38	47.38
2694	NASDAQ	FNX	Mon, Aug 24, 2015	48.85	49.42	31.06	47.97
2693	NASDAQ	FNX	Fri, Aug 21, 2015	50.51	50.69	49.79	49.79
2692	NASDAQ	FNX	Thu, Aug 20, 2015	51.86	51.86	50.98	51.02
2691	NASDAQ	FNX	Wed, Aug 19, 2015	52.55	52.55	51.96	52.19
2690	NASDAQ	FNX	Tue, Aug 18, 2015	53.14	53.14	52.72	52.82
2689	NASDAQ	FNX	Mon, Aug 17, 2015	52.67	53.19	52.45	53.13
2688	NASDAQ	FNX	Fri, Aug 14, 2015	52.38	52.79	52.33	52.76
2687	NASDAQ	FNX	Thu, Aug 13, 2015	52.54	52.66	52.35	52.45
2686	NASDAQ	FNX	Wed, Aug 12, 2015	52.30	52.67	51.77	52.57
2685	NASDAQ	FNX	Tue, Aug 11, 2015	52.82	52.86	52.48	52.66
2684	NASDAQ	FNX	Mon, Aug 10, 2015	52.53	53.21	52.53	53.19
2683	NASDAQ	FNX	Fri, Aug 7, 2015	52.39	52.53	52.08	52.21
2682	NASDAQ	FNX	Thu, Aug 6, 2015	52.86	52.98	52.12	52.46
2681	NASDAQ	FNX	Wed, Aug 5, 2015	52.90	53.30	52.67	52.80
2680	NASDAQ	FNX	Tue, Aug 4, 2015	52.72	52.96	52.42	52.58
2679	NASDAQ	FNX	Mon, Aug 3, 2015	52.96	52.96	52.44	52.66
2678	NASDAQ	FNX	Fri, Jul 31, 2015	53.05	53.31	52.92	52.94
2677	NASDAQ	FNX	Thu, Jul 30, 2015	52.81	53.00	52.59	52.93
2676	NASDAQ	FNX	Wed, Jul 29, 2015	52.37	52.99	52.21	52.92
2675	NASDAQ	FNX	Tue, Jul 28, 2015	51.84	52.34	51.46	52.23
2674	NASDAQ	FNX	Mon, Jul 27, 2015	51.91	51.91	51.50	51.59
2673	NASDAQ	FNX	Fri, Jul 24, 2015	52.78	52.92	51.96	52.08
2672	NASDAQ	FNX	Thu, Jul 23, 2015	53.17	53.31	52.69	52.72
2671	NASDAQ	FNX	Wed, Jul 22, 2015	52.83	53.12	52.76	53.05
2670	NASDAQ	FNX	Tue, Jul 21, 2015	53.34	53.57	52.94	53.01
2669	NASDAQ	FNX	Mon, Jul 20, 2015	53.64	53.64	53.31	53.45
2668	NASDAQ	FNX	Fri, Jul 17, 2015	54.15	54.15	53.48	53.56
2667	NASDAQ	FNX	Thu, Jul 16, 2015	54.23	54.26	53.99	54.12
2666	NASDAQ	FNX	Wed, Jul 15, 2015	54.39	54.58	53.88	53.96
2665	NASDAQ	FNX	Tue, Jul 14, 2015	54.06	54.48	54.06	54.42
2664	NASDAQ	FNX	Mon, Jul 13, 2015	53.90	54.18	53.90	54.15
2663	NASDAQ	FNX	Fri, Jul 10, 2015	53.64	53.90	53.39	53.66
2662	NASDAQ	FNX	Thu, Jul 9, 2015	53.55	53.77	53.08	53.11
2661	NASDAQ	FNX	Wed, Jul 8, 2015	53.47	53.68	52.78	53.02
2660	NASDAQ	FNX	Tue, Jul 7, 2015	53.55	53.93	52.76	53.89
2659	NASDAQ	FNX	Mon, Jul 6, 2015	53.27	53.91	53.14	53.51
2658	NASDAQ	FNX	Thu, Jul 2, 2015	54.05	54.07	53.62	53.82
2657	NASDAQ	FNX	Wed, Jul 1, 2015	54.24	54.47	53.73	53.88
2656	NASDAQ	FNX	Tue, Jun 30, 2015	54.24	54.30	53.74	53.89
2655	NASDAQ	FNX	Mon, Jun 29, 2015	54.57	54.84	53.78	53.78
2654	NASDAQ	FNX	Fri, Jun 26, 2015	55.01	55.10	54.78	55.09
2653	NASDAQ	FNX	Thu, Jun 25, 2015	55.16	55.32	54.88	54.94
2652	NASDAQ	FNX	Wed, Jun 24, 2015	55.52	55.64	55.08	55.13
2651	NASDAQ	FNX	Tue, Jun 23, 2015	55.58	55.77	55.55	55.71
2650	NASDAQ	FNX	Mon, Jun 22, 2015	55.64	55.64	55.48	55.56
2649	NASDAQ	FNX	Fri, Jun 19, 2015	55.42	55.54	55.29	55.29
2648	NASDAQ	FNX	Thu, Jun 18, 2015	55.22	55.59	55.21	55.41
2647	NASDAQ	FNX	Wed, Jun 17, 2015	55.31	55.41	54.90	55.12
2646	NASDAQ	FNX	Tue, Jun 16, 2015	54.64	55.15	54.64	55.11
2645	NASDAQ	FNX	Mon, Jun 15, 2015	54.74	54.88	54.37	54.77
2644	NASDAQ	FNX	Fri, Jun 12, 2015	55.15	55.27	55.06	55.17
2643	NASDAQ	FNX	Thu, Jun 11, 2015	55.28	55.41	55.21	55.39
2642	NASDAQ	FNX	Wed, Jun 10, 2015	54.79	55.34	54.79	55.15
2641	NASDAQ	FNX	Tue, Jun 9, 2015	54.53	54.71	54.29	54.48
2640	NASDAQ	FNX	Mon, Jun 8, 2015	54.84	55.02	54.50	54.61
2639	NASDAQ	FNX	Fri, Jun 5, 2015	54.61	55.02	54.35	54.96
2638	NASDAQ	FNX	Thu, Jun 4, 2015	55.19	55.32	54.72	54.72
2637	NASDAQ	FNX	Wed, Jun 3, 2015	55.26	55.57	55.00	55.28
2636	NASDAQ	FNX	Tue, Jun 2, 2015	54.67	55.21	54.60	55.02
2635	NASDAQ	FNX	Mon, Jun 1, 2015	54.96	54.98	54.54	54.79
2634	NASDAQ	FNX	Fri, May 29, 2015	55.11	55.11	54.59	54.77
2633	NASDAQ	FNX	Thu, May 28, 2015	55.13	55.24	54.88	55.15
2632	NASDAQ	FNX	Wed, May 27, 2015	54.91	55.28	54.77	55.27
2631	NASDAQ	FNX	Tue, May 26, 2015	55.31	55.34	54.65	54.81
2630	NASDAQ	FNX	Fri, May 22, 2015	55.55	55.70	55.45	55.56
2629	NASDAQ	FNX	Thu, May 21, 2015	55.60	55.78	55.48	55.66
2628	NASDAQ	FNX	Wed, May 20, 2015	55.49	55.64	55.34	55.49
2627	NASDAQ	FNX	Tue, May 19, 2015	55.77	55.77	55.31	55.45
2626	NASDAQ	FNX	Mon, May 18, 2015	55.20	55.71	55.07	55.69
2625	NASDAQ	FNX	Fri, May 15, 2015	55.34	55.37	55.01	55.26
2624	NASDAQ	FNX	Thu, May 14, 2015	55.37	55.37	55.04	55.26
2623	NASDAQ	FNX	Wed, May 13, 2015	55.05	55.13	54.73	54.86
2622	NASDAQ	FNX	Tue, May 12, 2015	54.90	54.96	54.35	54.84
2621	NASDAQ	FNX	Mon, May 11, 2015	54.88	55.16	54.86	54.96
2620	NASDAQ	FNX	Fri, May 8, 2015	54.76	55.19	54.76	54.92
2619	NASDAQ	FNX	Thu, May 7, 2015	54.28	54.49	54.03	54.36
2618	NASDAQ	FNX	Wed, May 6, 2015	54.45	54.65	54.02	54.27
2617	NASDAQ	FNX	Tue, May 5, 2015	54.96	55.21	54.22	54.31
2616	NASDAQ	FNX	Mon, May 4, 2015	54.95	55.21	54.95	55.04
2615	NASDAQ	FNX	Fri, May 1, 2015	54.49	54.91	54.43	54.84
2614	NASDAQ	FNX	Thu, Apr 30, 2015	54.78	54.86	54.28	54.34
2613	NASDAQ	FNX	Wed, Apr 29, 2015	54.85	55.11	54.66	54.95
2612	NASDAQ	FNX	Tue, Apr 28, 2015	54.77	55.20	54.62	55.17
2611	NASDAQ	FNX	Mon, Apr 27, 2015	55.41	55.46	54.76	54.83
2610	NASDAQ	FNX	Fri, Apr 24, 2015	55.45	55.57	55.23	55.27
2609	NASDAQ	FNX	Thu, Apr 23, 2015	55.18	55.69	55.17	55.57
2608	NASDAQ	FNX	Wed, Apr 22, 2015	55.10	55.24	54.79	55.24
2607	NASDAQ	FNX	Tue, Apr 21, 2015	55.36	55.47	55.01	55.08
2606	NASDAQ	FNX	Mon, Apr 20, 2015	55.03	55.34	55.03	55.23
2605	NASDAQ	FNX	Fri, Apr 17, 2015	55.26	55.26	54.57	54.79
2604	NASDAQ	FNX	Thu, Apr 16, 2015	55.74	55.74	55.39	55.51
2603	NASDAQ	FNX	Wed, Apr 15, 2015	55.47	55.95	55.47	55.77
2602	NASDAQ	FNX	Tue, Apr 14, 2015	55.08	55.26	54.78	55.20
2601	NASDAQ	FNX	Mon, Apr 13, 2015	55.36	55.36	55.06	55.07
2600	NASDAQ	FNX	Fri, Apr 10, 2015	55.29	55.35	55.12	55.31
2599	NASDAQ	FNX	Thu, Apr 9, 2015	54.98	55.20	54.82	55.14
2598	NASDAQ	FNX	Wed, Apr 8, 2015	54.96	55.12	54.62	55.03
2597	NASDAQ	FNX	Tue, Apr 7, 2015	55.09	55.19	54.80	54.85
2596	NASDAQ	FNX	Mon, Apr 6, 2015	54.35	55.21	54.35	55.15
2595	NASDAQ	FNX	Thu, Apr 2, 2015	54.38	54.87	54.38	54.67
2594	NASDAQ	FNX	Wed, Apr 1, 2015	54.53	54.60	54.11	54.39
2593	NASDAQ	FNX	Tue, Mar 31, 2015	54.53	54.72	54.40	54.58
2592	NASDAQ	FNX	Mon, Mar 30, 2015	54.26	54.85	54.26	54.77
2591	NASDAQ	FNX	Fri, Mar 27, 2015	53.78	54.01	53.68	53.96
2590	NASDAQ	FNX	Thu, Mar 26, 2015	53.73	53.90	53.55	53.72
2589	NASDAQ	FNX	Wed, Mar 25, 2015	54.84	54.89	53.87	53.89
2588	NASDAQ	FNX	Tue, Mar 24, 2015	54.97	55.06	54.83	54.89
2587	NASDAQ	FNX	Mon, Mar 23, 2015	55.10	55.24	55.07	55.07
2586	NASDAQ	FNX	Fri, Mar 20, 2015	54.82	55.13	54.62	55.07
2585	NASDAQ	FNX	Thu, Mar 19, 2015	54.61	54.61	54.26	54.44
2584	NASDAQ	FNX	Wed, Mar 18, 2015	53.82	54.88	53.70	54.70
2583	NASDAQ	FNX	Tue, Mar 17, 2015	53.74	54.00	53.62	53.96
2582	NASDAQ	FNX	Mon, Mar 16, 2015	53.53	53.85	53.34	53.82
2581	NASDAQ	FNX	Fri, Mar 13, 2015	53.53	53.59	52.94	53.34
2580	NASDAQ	FNX	Thu, Mar 12, 2015	53.36	53.74	53.32	53.72
2579	NASDAQ	FNX	Wed, Mar 11, 2015	52.92	53.13	52.64	53.08
2578	NASDAQ	FNX	Tue, Mar 10, 2015	52.96	53.03	52.71	52.71
2577	NASDAQ	FNX	Mon, Mar 9, 2015	53.30	53.53	53.30	53.35
2576	NASDAQ	FNX	Fri, Mar 6, 2015	53.73	53.98	53.22	53.23
2575	NASDAQ	FNX	Thu, Mar 5, 2015	54.16	54.16	53.77	54.00
2574	NASDAQ	FNX	Wed, Mar 4, 2015	54.13	54.13	53.66	53.96
2573	NASDAQ	FNX	Tue, Mar 3, 2015	54.40	54.40	54.03	54.22
2572	NASDAQ	FNX	Mon, Mar 2, 2015	54.14	54.44	54.08	54.41
2571	NASDAQ	FNX	Fri, Feb 27, 2015	54.20	54.36	54.10	54.11
2570	NASDAQ	FNX	Thu, Feb 26, 2015	54.44	54.59	54.07	54.23
2569	NASDAQ	FNX	Wed, Feb 25, 2015	54.54	54.58	54.30	54.41
2568	NASDAQ	FNX	Tue, Feb 24, 2015	54.33	54.52	54.27	54.49
2567	NASDAQ	FNX	Mon, Feb 23, 2015	54.50	54.50	54.15	54.37
2566	NASDAQ	FNX	Fri, Feb 20, 2015	54.15	54.54	53.89	54.53
2565	NASDAQ	FNX	Thu, Feb 19, 2015	53.95	54.38	53.91	54.19
2564	NASDAQ	FNX	Wed, Feb 18, 2015	54.05	54.28	54.04	54.21
2563	NASDAQ	FNX	Tue, Feb 17, 2015	54.12	54.17	53.77	54.05
2562	NASDAQ	FNX	Fri, Feb 13, 2015	53.68	54.10	53.68	54.08
2561	NASDAQ	FNX	Thu, Feb 12, 2015	53.35	53.71	53.35	53.68
2560	NASDAQ	FNX	Wed, Feb 11, 2015	53.08	53.35	52.90	53.20
2559	NASDAQ	FNX	Tue, Feb 10, 2015	53.38	53.38	52.75	53.28
2558	NASDAQ	FNX	Mon, Feb 9, 2015	53.14	53.31	52.93	53.02
2557	NASDAQ	FNX	Fri, Feb 6, 2015	53.35	53.48	53.02	53.11
2556	NASDAQ	FNX	Thu, Feb 5, 2015	52.77	53.29	52.77	53.22
2555	NASDAQ	FNX	Wed, Feb 4, 2015	52.74	52.94	52.52	52.55
2554	NASDAQ	FNX	Tue, Feb 3, 2015	52.04	53.01	51.96	52.99
2553	NASDAQ	FNX	Mon, Feb 2, 2015	51.59	51.81	50.82	51.79
2552	NASDAQ	FNX	Fri, Jan 30, 2015	51.59	51.84	51.17	51.28
2551	NASDAQ	FNX	Thu, Jan 29, 2015	51.52	51.95	51.07	51.89
2550	NASDAQ	FNX	Wed, Jan 28, 2015	52.51	52.51	51.41	51.53
2549	NASDAQ	FNX	Tue, Jan 27, 2015	51.90	52.57	51.88	52.34
2548	NASDAQ	FNX	Mon, Jan 26, 2015	51.88	52.61	51.67	52.61
2547	NASDAQ	FNX	Fri, Jan 23, 2015	52.28	52.28	51.99	51.99
2546	NASDAQ	FNX	Thu, Jan 22, 2015	51.61	52.29	51.20	52.21
2545	NASDAQ	FNX	Wed, Jan 21, 2015	50.81	51.40	50.78	51.37
2544	NASDAQ	FNX	Tue, Jan 20, 2015	51.30	51.30	50.47	50.95
2543	NASDAQ	FNX	Fri, Jan 16, 2015	50.17	51.19	50.17	51.16
2542	NASDAQ	FNX	Thu, Jan 15, 2015	51.25	51.25	50.26	50.33
2541	NASDAQ	FNX	Wed, Jan 14, 2015	50.47	50.99	50.27	50.94
2540	NASDAQ	FNX	Tue, Jan 13, 2015	51.70	52.14	50.69	51.12
2539	NASDAQ	FNX	Mon, Jan 12, 2015	51.85	51.85	51.00	51.28
2538	NASDAQ	FNX	Fri, Jan 9, 2015	52.49	52.49	51.64	51.77
2537	NASDAQ	FNX	Thu, Jan 8, 2015	51.98	52.42	51.97	52.36
2536	NASDAQ	FNX	Wed, Jan 7, 2015	51.30	51.54	51.05	51.54
2535	NASDAQ	FNX	Tue, Jan 6, 2015	51.84	51.84	50.69	50.95
2534	NASDAQ	FNX	Mon, Jan 5, 2015	52.26	52.26	51.50	51.64
2533	NASDAQ	FNX	Fri, Jan 2, 2015	53.13	53.20	52.22	52.59
2532	NASDAQ	FNX	Fri, Nov 28, 2014	53.07	53.07	52.60	52.61
2531	NASDAQ	FNX	Wed, Nov 26, 2014	53.12	53.29	52.97	53.10
2530	NASDAQ	FNX	Tue, Nov 25, 2014	53.18	53.39	52.95	53.20
2529	NASDAQ	FNX	Mon, Nov 24, 2014	52.98	53.18	52.90	53.18
2528	NASDAQ	FNX	Fri, Nov 21, 2014	53.34	53.34	52.72	52.81
2527	NASDAQ	FNX	Thu, Nov 20, 2014	52.09	52.65	52.09	52.65
2526	NASDAQ	FNX	Wed, Nov 19, 2014	52.35	52.36	51.95	52.27
2525	NASDAQ	FNX	Tue, Nov 18, 2014	52.25	52.64	52.17	52.44
2524	NASDAQ	FNX	Mon, Nov 17, 2014	52.23	52.34	52.10	52.17
2523	NASDAQ	FNX	Fri, Nov 14, 2014	52.28	52.52	51.45	52.33
2522	NASDAQ	FNX	Thu, Nov 13, 2014	52.60	52.67	52.44	52.60
2521	NASDAQ	FNX	Wed, Nov 12, 2014	52.32	52.60	52.25	52.56
2520	NASDAQ	FNX	Tue, Nov 11, 2014	52.47	52.57	52.27	52.39
2519	NASDAQ	FNX	Mon, Nov 10, 2014	52.34	52.50	52.30	52.42
2518	NASDAQ	FNX	Fri, Nov 7, 2014	52.25	52.37	52.08	52.27
2517	NASDAQ	FNX	Thu, Nov 6, 2014	51.96	52.27	51.84	52.22
2516	NASDAQ	FNX	Wed, Nov 5, 2014	51.99	52.21	51.67	51.91
2515	NASDAQ	FNX	Tue, Nov 4, 2014	51.76	51.91	51.44	51.63
2514	NASDAQ	FNX	Mon, Nov 3, 2014	51.98	52.10	51.66	51.83
2513	NASDAQ	FNX	Fri, Oct 31, 2014	51.91	52.01	51.40	51.84
2512	NASDAQ	FNX	Thu, Oct 30, 2014	50.90	51.36	50.70	51.20
2511	NASDAQ	FNX	Wed, Oct 29, 2014	51.28	51.47	50.69	50.98
2510	NASDAQ	FNX	Tue, Oct 28, 2014	50.49	51.20	50.33	51.18
2509	NASDAQ	FNX	Mon, Oct 27, 2014	50.20	50.70	49.83	50.24
2508	NASDAQ	FNX	Fri, Oct 24, 2014	50.20	50.42	49.96	50.30
2507	NASDAQ	FNX	Thu, Oct 23, 2014	49.91	50.50	49.87	50.15
2506	NASDAQ	FNX	Wed, Oct 22, 2014	50.02	50.23	49.42	49.44
2505	NASDAQ	FNX	Tue, Oct 21, 2014	49.09	49.91	48.99	49.87
2504	NASDAQ	FNX	Mon, Oct 20, 2014	48.17	48.76	48.17	48.75
2503	NASDAQ	FNX	Fri, Oct 17, 2014	48.47	48.61	48.05	48.27
2502	NASDAQ	FNX	Thu, Oct 16, 2014	46.78	48.00	46.76	47.93
2501	NASDAQ	FNX	Wed, Oct 15, 2014	46.69	47.74	43.14	47.44
2500	NASDAQ	FNX	Tue, Oct 14, 2014	47.33	47.90	46.74	47.37
2499	NASDAQ	FNX	Mon, Oct 13, 2014	47.57	47.82	46.90	46.94
2498	NASDAQ	FNX	Fri, Oct 10, 2014	48.33	48.46	47.51	47.52
2497	NASDAQ	FNX	Thu, Oct 9, 2014	49.46	49.46	48.36	48.40
2496	NASDAQ	FNX	Wed, Oct 8, 2014	48.95	49.58	48.49	49.53
2495	NASDAQ	FNX	Tue, Oct 7, 2014	49.51	49.60	48.94	48.96
2494	NASDAQ	FNX	Mon, Oct 6, 2014	50.09	50.18	49.54	49.70
2493	NASDAQ	FNX	Fri, Oct 3, 2014	49.94	50.08	49.65	49.90
2492	NASDAQ	FNX	Thu, Oct 2, 2014	49.34	49.73	48.81	49.55
2491	NASDAQ	FNX	Wed, Oct 1, 2014	50.35	50.35	49.26	49.41
2490	NASDAQ	FNX	Tue, Sep 30, 2014	50.79	50.79	50.21	50.21
2489	NASDAQ	FNX	Mon, Sep 29, 2014	50.40	51.00	50.24	50.76
2488	NASDAQ	FNX	Fri, Sep 26, 2014	50.83	51.09	50.73	51.00
2487	NASDAQ	FNX	Thu, Sep 25, 2014	51.22	51.22	50.51	50.68
2486	NASDAQ	FNX	Wed, Sep 24, 2014	51.21	51.47	50.98	51.42
2485	NASDAQ	FNX	Tue, Sep 23, 2014	51.53	51.68	51.19	51.20
2484	NASDAQ	FNX	Mon, Sep 22, 2014	52.52	52.52	51.71	51.77
2483	NASDAQ	FNX	Fri, Sep 19, 2014	53.07	53.11	52.37	52.56
2482	NASDAQ	FNX	Thu, Sep 18, 2014	52.95	53.20	52.82	52.92
2481	NASDAQ	FNX	Wed, Sep 17, 2014	52.80	52.98	52.52	52.71
2480	NASDAQ	FNX	Tue, Sep 16, 2014	52.42	52.92	52.36	52.74
2479	NASDAQ	FNX	Mon, Sep 15, 2014	52.72	52.75	52.34	52.41
2478	NASDAQ	FNX	Fri, Sep 12, 2014	53.13	53.13	52.54	52.62
2477	NASDAQ	FNX	Thu, Sep 11, 2014	52.61	53.15	52.56	53.09
2476	NASDAQ	FNX	Wed, Sep 10, 2014	52.79	52.94	52.46	52.86
2475	NASDAQ	FNX	Tue, Sep 9, 2014	53.16	53.16	52.65	52.74
2474	NASDAQ	FNX	Mon, Sep 8, 2014	53.08	53.33	52.94	53.14
2473	NASDAQ	FNX	Fri, Sep 5, 2014	53.00	53.22	52.84	53.21
2472	NASDAQ	FNX	Thu, Sep 4, 2014	53.23	53.51	52.89	53.00
2471	NASDAQ	FNX	Wed, Sep 3, 2014	53.55	53.55	53.14	53.24
2470	NASDAQ	FNX	Tue, Sep 2, 2014	53.44	53.57	53.17	53.38
2469	NASDAQ	FNX	Fri, Aug 29, 2014	53.05	53.25	52.89	53.19
2468	NASDAQ	FNX	Thu, Aug 28, 2014	52.90	53.08	52.66	52.96
2467	NASDAQ	FNX	Wed, Aug 27, 2014	53.10	53.33	53.01	53.11
2466	NASDAQ	FNX	Tue, Aug 26, 2014	53.02	53.22	52.94	53.11
2465	NASDAQ	FNX	Mon, Aug 25, 2014	53.03	53.04	52.84	52.94
2464	NASDAQ	FNX	Fri, Aug 22, 2014	52.77	52.89	52.54	52.76
2463	NASDAQ	FNX	Thu, Aug 21, 2014	52.76	52.84	52.49	52.79
2462	NASDAQ	FNX	Wed, Aug 20, 2014	52.52	52.83	52.40	52.74
2461	NASDAQ	FNX	Tue, Aug 19, 2014	52.35	52.68	52.35	52.61
2460	NASDAQ	FNX	Mon, Aug 18, 2014	51.94	52.25	51.84	52.22
2459	NASDAQ	FNX	Fri, Aug 15, 2014	51.85	51.88	51.24	51.63
2458	NASDAQ	FNX	Thu, Aug 14, 2014	51.51	51.70	51.46	51.60
2457	NASDAQ	FNX	Wed, Aug 13, 2014	51.34	51.53	51.17	51.43
2456	NASDAQ	FNX	Tue, Aug 12, 2014	51.11	51.33	50.82	51.05
2455	NASDAQ	FNX	Mon, Aug 11, 2014	51.23	51.48	51.06	51.21
2454	NASDAQ	FNX	Fri, Aug 8, 2014	50.49	51.00	50.36	50.96
2453	NASDAQ	FNX	Thu, Aug 7, 2014	50.84	50.88	50.27	50.39
2452	NASDAQ	FNX	Wed, Aug 6, 2014	50.33	50.87	50.30	50.60
2451	NASDAQ	FNX	Tue, Aug 5, 2014	50.62	51.02	50.38	50.57
2450	NASDAQ	FNX	Mon, Aug 4, 2014	50.63	50.87	50.24	50.84
2449	NASDAQ	FNX	Fri, Aug 1, 2014	50.50	50.71	50.06	50.51
2448	NASDAQ	FNX	Thu, Jul 31, 2014	51.31	51.41	50.67	50.69
2447	NASDAQ	FNX	Wed, Jul 30, 2014	52.00	52.04	51.58	51.77
2446	NASDAQ	FNX	Tue, Jul 29, 2014	52.13	52.21	51.75	51.75
2445	NASDAQ	FNX	Mon, Jul 28, 2014	52.11	52.12	51.69	51.99
2444	NASDAQ	FNX	Fri, Jul 25, 2014	52.33	55.03	52.05	52.11
2443	NASDAQ	FNX	Thu, Jul 24, 2014	52.55	52.72	52.38	52.52
2442	NASDAQ	FNX	Wed, Jul 23, 2014	52.63	52.63	52.36	52.53
2441	NASDAQ	FNX	Tue, Jul 22, 2014	52.47	52.74	52.47	52.63
2440	NASDAQ	FNX	Mon, Jul 21, 2014	52.24	52.37	52.05	52.27
2439	NASDAQ	FNX	Fri, Jul 18, 2014	52.02	52.51	51.99	52.48
2438	NASDAQ	FNX	Thu, Jul 17, 2014	52.33	52.56	51.77	51.81
2437	NASDAQ	FNX	Wed, Jul 16, 2014	52.85	52.95	52.31	52.46
2436	NASDAQ	FNX	Tue, Jul 15, 2014	52.72	52.88	52.33	52.55
2435	NASDAQ	FNX	Mon, Jul 14, 2014	52.91	52.91	52.69	52.75
2434	NASDAQ	FNX	Fri, Jul 11, 2014	52.52	52.88	52.35	52.55
2433	NASDAQ	FNX	Thu, Jul 10, 2014	52.23	52.83	52.19	52.68
2432	NASDAQ	FNX	Wed, Jul 9, 2014	53.00	53.14	52.84	52.97
2431	NASDAQ	FNX	Tue, Jul 8, 2014	53.23	53.23	52.69	52.91
2430	NASDAQ	FNX	Mon, Jul 7, 2014	53.87	53.87	53.21	53.29
2429	NASDAQ	FNX	Thu, Jul 3, 2014	53.72	53.86	53.62	53.86
2428	NASDAQ	FNX	Wed, Jul 2, 2014	53.84	53.94	53.46	53.47
2427	NASDAQ	FNX	Tue, Jul 1, 2014	53.82	54.16	53.11	53.87
2426	NASDAQ	FNX	Mon, Jun 30, 2014	53.26	53.45	53.00	53.45
2425	NASDAQ	FNX	Fri, Jun 27, 2014	52.73	53.21	52.73	53.19
2424	NASDAQ	FNX	Thu, Jun 26, 2014	53.04	53.04	52.54	52.86
2423	NASDAQ	FNX	Wed, Jun 25, 2014	52.51	53.03	52.51	53.02
2422	NASDAQ	FNX	Tue, Jun 24, 2014	53.17	53.41	52.67	52.68
2421	NASDAQ	FNX	Mon, Jun 23, 2014	53.21	53.43	53.10	53.24
2420	NASDAQ	FNX	Fri, Jun 20, 2014	53.18	53.29	53.08	53.27
2419	NASDAQ	FNX	Thu, Jun 19, 2014	53.18	53.19	52.92	53.10
2418	NASDAQ	FNX	Wed, Jun 18, 2014	52.76	53.08	52.66	53.05
2417	NASDAQ	FNX	Tue, Jun 17, 2014	52.31	53.03	52.28	52.87
2416	NASDAQ	FNX	Mon, Jun 16, 2014	52.34	52.51	52.19	52.42
2415	NASDAQ	FNX	Fri, Jun 13, 2014	52.22	52.47	52.11	52.35
2414	NASDAQ	FNX	Thu, Jun 12, 2014	52.37	52.48	52.10	52.23
2413	NASDAQ	FNX	Wed, Jun 11, 2014	52.60	52.60	52.30	52.53
2412	NASDAQ	FNX	Tue, Jun 10, 2014	52.81	52.81	52.58	52.75
2411	NASDAQ	FNX	Mon, Jun 9, 2014	52.52	53.04	52.52	52.84
2410	NASDAQ	FNX	Fri, Jun 6, 2014	52.38	52.70	52.29	52.57
2409	NASDAQ	FNX	Thu, Jun 5, 2014	51.89	52.27	51.56	52.24
2408	NASDAQ	FNX	Wed, Jun 4, 2014	51.42	51.75	51.33	51.75
2407	NASDAQ	FNX	Tue, Jun 3, 2014	51.36	51.55	51.25	51.44
2406	NASDAQ	FNX	Mon, Jun 2, 2014	51.55	51.55	51.05	51.47
2405	NASDAQ	FNX	Fri, May 30, 2014	51.45	51.94	51.23	51.29
2404	NASDAQ	FNX	Thu, May 29, 2014	51.25	51.44	51.12	51.40
2403	NASDAQ	FNX	Wed, May 28, 2014	51.20	51.27	50.96	51.19
2402	NASDAQ	FNX	Tue, May 27, 2014	51.20	51.42	51.13	51.22
2401	NASDAQ	FNX	Fri, May 23, 2014	50.68	51.03	50.62	50.98
2400	NASDAQ	FNX	Thu, May 22, 2014	50.43	50.81	50.35	50.69
2399	NASDAQ	FNX	Wed, May 21, 2014	50.30	50.45	50.02	50.34
2398	NASDAQ	FNX	Tue, May 20, 2014	50.54	50.54	49.84	50.07
2397	NASDAQ	FNX	Mon, May 19, 2014	50.20	50.77	50.20	50.65
2396	NASDAQ	FNX	Fri, May 16, 2014	50.13	50.37	49.88	50.37
2395	NASDAQ	FNX	Thu, May 15, 2014	50.50	50.50	49.61	50.15
2394	NASDAQ	FNX	Wed, May 14, 2014	51.05	51.05	50.55	50.65
2393	NASDAQ	FNX	Tue, May 13, 2014	51.21	51.41	51.05	51.10
2392	NASDAQ	FNX	Mon, May 12, 2014	50.72	51.33	50.72	51.27
2391	NASDAQ	FNX	Fri, May 9, 2014	50.36	50.45	50.00	50.45
2390	NASDAQ	FNX	Thu, May 8, 2014	50.55	51.08	50.25	50.35
2389	NASDAQ	FNX	Wed, May 7, 2014	50.59	50.59	49.84	50.56
2388	NASDAQ	FNX	Tue, May 6, 2014	50.72	50.77	50.31	50.33
2387	NASDAQ	FNX	Mon, May 5, 2014	50.46	50.87	50.23	50.74
2386	NASDAQ	FNX	Fri, May 2, 2014	50.66	51.13	50.66	50.77
2385	NASDAQ	FNX	Thu, May 1, 2014	50.54	50.98	50.38	50.60
2384	NASDAQ	FNX	Wed, Apr 30, 2014	50.26	50.58	49.98	50.52
2383	NASDAQ	FNX	Tue, Apr 29, 2014	50.28	50.42	50.12	50.23
2382	NASDAQ	FNX	Mon, Apr 28, 2014	50.55	50.63	49.53	50.06
2381	NASDAQ	FNX	Fri, Apr 25, 2014	50.78	50.78	50.19	50.27
2380	NASDAQ	FNX	Thu, Apr 24, 2014	51.01	51.09	50.38	50.81
2379	NASDAQ	FNX	Wed, Apr 23, 2014	51.00	51.04	50.76	50.81
2378	NASDAQ	FNX	Tue, Apr 22, 2014	50.42	50.96	50.42	50.85
2377	NASDAQ	FNX	Mon, Apr 21, 2014	50.41	50.52	50.19	50.43
2376	NASDAQ	FNX	Thu, Apr 17, 2014	50.17	50.46	50.13	50.34
2375	NASDAQ	FNX	Wed, Apr 16, 2014	50.01	50.26	49.92	50.26
2374	NASDAQ	FNX	Tue, Apr 15, 2014	49.51	49.82	48.83	49.71
2373	NASDAQ	FNX	Mon, Apr 14, 2014	49.44	49.74	49.10	49.35
2372	NASDAQ	FNX	Fri, Apr 11, 2014	49.60	49.73	49.04	49.13
2371	NASDAQ	FNX	Thu, Apr 10, 2014	50.77	50.85	49.63	49.80
2370	NASDAQ	FNX	Wed, Apr 9, 2014	50.46	50.85	50.27	50.84
2369	NASDAQ	FNX	Tue, Apr 8, 2014	49.96	50.38	49.76	50.31
2368	NASDAQ	FNX	Mon, Apr 7, 2014	50.81	51.04	49.85	50.04
2367	NASDAQ	FNX	Fri, Apr 4, 2014	52.37	52.37	50.92	51.03
2366	NASDAQ	FNX	Thu, Apr 3, 2014	52.31	52.31	51.71	51.95
2365	NASDAQ	FNX	Wed, Apr 2, 2014	51.88	52.21	51.88	52.17
2364	NASDAQ	FNX	Tue, Apr 1, 2014	51.57	51.95	51.57	51.91
2363	NASDAQ	FNX	Mon, Mar 31, 2014	51.01	51.51	50.88	51.47
2362	NASDAQ	FNX	Fri, Mar 28, 2014	50.44	51.00	50.39	50.64
2361	NASDAQ	FNX	Thu, Mar 27, 2014	50.41	50.63	50.18	50.33
2360	NASDAQ	FNX	Wed, Mar 26, 2014	51.41	51.48	50.48	50.49
2359	NASDAQ	FNX	Tue, Mar 25, 2014	51.35	51.55	50.88	51.09
2358	NASDAQ	FNX	Mon, Mar 24, 2014	51.76	51.88	50.86	51.17
2357	NASDAQ	FNX	Fri, Mar 21, 2014	51.80	52.11	51.52	51.55
2356	NASDAQ	FNX	Thu, Mar 20, 2014	51.30	51.65	51.19	51.53
2355	NASDAQ	FNX	Wed, Mar 19, 2014	51.73	51.77	51.25	51.42
2354	NASDAQ	FNX	Tue, Mar 18, 2014	51.30	51.80	51.30	51.74
2353	NASDAQ	FNX	Mon, Mar 17, 2014	51.08	51.42	51.07	51.20
2352	NASDAQ	FNX	Fri, Mar 14, 2014	50.46	51.04	50.46	50.79
2351	NASDAQ	FNX	Thu, Mar 13, 2014	51.30	51.44	50.47	50.67
2350	NASDAQ	FNX	Wed, Mar 12, 2014	50.94	51.16	50.72	51.16
2349	NASDAQ	FNX	Tue, Mar 11, 2014	51.54	51.73	51.01	51.15
2348	NASDAQ	FNX	Mon, Mar 10, 2014	51.69	51.85	51.40	51.59
2347	NASDAQ	FNX	Fri, Mar 7, 2014	52.01	52.07	51.58	51.85
2346	NASDAQ	FNX	Thu, Mar 6, 2014	51.68	51.80	51.58	51.66
2345	NASDAQ	FNX	Wed, Mar 5, 2014	51.68	51.77	51.48	51.55
2344	NASDAQ	FNX	Tue, Mar 4, 2014	51.25	51.73	51.25	51.66
2343	NASDAQ	FNX	Mon, Mar 3, 2014	50.70	50.98	50.36	50.74
2342	NASDAQ	FNX	Fri, Feb 28, 2014	50.90	51.40	50.86	51.04
2341	NASDAQ	FNX	Thu, Feb 27, 2014	50.78	51.07	50.60	51.05
2340	NASDAQ	FNX	Wed, Feb 26, 2014	50.60	51.08	50.54	50.85
2339	NASDAQ	FNX	Tue, Feb 25, 2014	50.58	50.72	50.31	50.51
2338	NASDAQ	FNX	Mon, Feb 24, 2014	50.43	50.91	50.43	50.60
2337	NASDAQ	FNX	Fri, Feb 21, 2014	50.31	50.48	50.15	50.32
2336	NASDAQ	FNX	Thu, Feb 20, 2014	49.99	50.24	49.73	50.12
2335	NASDAQ	FNX	Wed, Feb 19, 2014	50.03	50.28	49.72	49.74
2334	NASDAQ	FNX	Tue, Feb 18, 2014	49.98	50.15	49.77	50.12
2333	NASDAQ	FNX	Fri, Feb 14, 2014	49.53	49.84	49.45	49.81
2332	NASDAQ	FNX	Thu, Feb 13, 2014	48.79	49.61	48.79	49.49
2331	NASDAQ	FNX	Wed, Feb 12, 2014	49.32	49.38	49.05	49.21
2330	NASDAQ	FNX	Tue, Feb 11, 2014	48.52	49.07	48.44	48.97
2329	NASDAQ	FNX	Mon, Feb 10, 2014	48.49	48.52	48.21	48.49
2328	NASDAQ	FNX	Fri, Feb 7, 2014	48.19	48.51	48.11	48.51
2327	NASDAQ	FNX	Thu, Feb 6, 2014	47.41	48.01	47.41	48.00
2326	NASDAQ	FNX	Wed, Feb 5, 2014	47.37	47.47	46.82	47.35
2325	NASDAQ	FNX	Tue, Feb 4, 2014	47.30	47.69	47.02	47.59
2324	NASDAQ	FNX	Mon, Feb 3, 2014	48.84	48.84	47.05	47.10
2323	NASDAQ	FNX	Fri, Jan 31, 2014	49.28	49.28	48.46	48.93
2322	NASDAQ	FNX	Thu, Jan 30, 2014	48.73	49.31	48.16	49.21
2321	NASDAQ	FNX	Wed, Jan 29, 2014	50.48	50.48	48.46	48.52
2320	NASDAQ	FNX	Tue, Jan 28, 2014	48.74	49.06	48.72	49.00
2319	NASDAQ	FNX	Mon, Jan 27, 2014	49.20	49.28	48.32	48.77
2318	NASDAQ	FNX	Fri, Jan 24, 2014	50.26	50.26	49.10	49.14
2317	NASDAQ	FNX	Thu, Jan 23, 2014	50.68	50.68	50.25	50.48
2316	NASDAQ	FNX	Wed, Jan 22, 2014	50.76	50.94	50.65	50.94
2315	NASDAQ	FNX	Tue, Jan 21, 2014	50.89	50.89	50.40	50.68
2314	NASDAQ	FNX	Fri, Jan 17, 2014	50.61	50.71	50.40	50.46
2313	NASDAQ	FNX	Thu, Jan 16, 2014	50.69	50.74	50.51	50.66
2312	NASDAQ	FNX	Wed, Jan 15, 2014	50.63	50.79	50.61	50.70
2311	NASDAQ	FNX	Tue, Jan 14, 2014	50.05	50.51	49.98	50.51
2310	NASDAQ	FNX	Mon, Jan 13, 2014	50.54	50.56	49.70	49.88
2309	NASDAQ	FNX	Fri, Jan 10, 2014	50.36	50.60	50.25	50.60
2308	NASDAQ	FNX	Thu, Jan 9, 2014	50.30	50.45	49.97	50.25
2307	NASDAQ	FNX	Wed, Jan 8, 2014	50.04	50.18	49.89	50.17
2306	NASDAQ	FNX	Tue, Jan 7, 2014	49.87	50.17	49.80	50.00
2305	NASDAQ	FNX	Mon, Jan 6, 2014	50.06	50.08	49.59	49.61
2304	NASDAQ	FNX	Fri, Jan 3, 2014	49.89	50.10	49.80	50.01
2303	NASDAQ	FNX	Thu, Jan 2, 2014	50.24	50.24	49.68	49.86
2302	NASDAQ	FNX	Tue, Dec 31, 2013	50.39	50.55	50.36	50.46
2301	NASDAQ	FNX	Mon, Dec 30, 2013	50.19	50.33	50.13	50.27
2300	NASDAQ	FNX	Fri, Dec 27, 2013	50.54	50.54	50.15	50.21
2299	NASDAQ	FNX	Thu, Dec 26, 2013	50.40	50.40	50.08	50.13
2298	NASDAQ	FNX	Tue, Dec 24, 2013	50.10	50.18	49.94	50.11
2297	NASDAQ	FNX	Mon, Dec 23, 2013	49.66	49.91	49.66	49.91
2296	NASDAQ	FNX	Fri, Dec 20, 2013	48.81	49.50	48.81	49.50
2295	NASDAQ	FNX	Thu, Dec 19, 2013	48.96	49.06	48.77	48.77
2294	NASDAQ	FNX	Wed, Dec 18, 2013	48.53	49.13	48.33	49.10
2293	NASDAQ	FNX	Tue, Dec 17, 2013	48.69	48.69	48.29	48.60
2292	NASDAQ	FNX	Mon, Dec 16, 2013	48.39	48.69	48.39	48.69
2291	NASDAQ	FNX	Fri, Dec 13, 2013	48.07	48.28	47.92	48.18
2290	NASDAQ	FNX	Thu, Dec 12, 2013	47.93	48.13	47.84	47.96
2289	NASDAQ	FNX	Wed, Dec 11, 2013	48.77	48.87	47.86	47.94
2288	NASDAQ	FNX	Tue, Dec 10, 2013	48.88	49.11	48.74	48.75
2287	NASDAQ	FNX	Mon, Dec 9, 2013	49.12	49.19	48.80	48.91
2286	NASDAQ	FNX	Fri, Dec 6, 2013	49.50	49.50	48.78	48.88
2285	NASDAQ	FNX	Thu, Dec 5, 2013	48.41	48.50	48.22	48.46
2284	NASDAQ	FNX	Wed, Dec 4, 2013	48.33	48.67	48.00	48.48
2283	NASDAQ	FNX	Tue, Dec 3, 2013	48.66	48.85	48.31	48.55
2282	NASDAQ	FNX	Mon, Dec 2, 2013	48.89	49.18	48.64	48.83
2281	NASDAQ	FNX	Fri, Nov 29, 2013	49.04	49.06	48.86	48.86
2280	NASDAQ	FNX	Wed, Nov 27, 2013	48.94	49.06	48.76	48.93
2279	NASDAQ	FNX	Tue, Nov 26, 2013	48.74	48.99	48.70	48.90
2278	NASDAQ	FNX	Mon, Nov 25, 2013	49.11	49.11	48.73	48.82
2277	NASDAQ	FNX	Fri, Nov 22, 2013	48.88	48.98	48.73	48.98
2276	NASDAQ	FNX	Thu, Nov 21, 2013	48.38	48.82	48.38	48.78
2275	NASDAQ	FNX	Wed, Nov 20, 2013	48.32	48.52	47.97	48.24
2274	NASDAQ	FNX	Tue, Nov 19, 2013	48.55	48.73	48.12	48.24
2273	NASDAQ	FNX	Mon, Nov 18, 2013	49.11	49.15	48.47	48.50
2272	NASDAQ	FNX	Fri, Nov 15, 2013	48.93	49.02	48.75	49.02
2271	NASDAQ	FNX	Thu, Nov 14, 2013	48.60	48.89	48.51	48.87
2270	NASDAQ	FNX	Wed, Nov 13, 2013	47.88	48.73	47.88	48.73
2269	NASDAQ	FNX	Tue, Nov 12, 2013	47.98	48.23	47.93	48.17
2268	NASDAQ	FNX	Mon, Nov 11, 2013	47.83	48.20	47.83	48.17
2267	NASDAQ	FNX	Fri, Nov 8, 2013	47.38	47.93	47.29	47.92
2266	NASDAQ	FNX	Thu, Nov 7, 2013	48.16	48.19	47.07	47.07
2265	NASDAQ	FNX	Wed, Nov 6, 2013	48.26	48.26	47.82	47.94
2264	NASDAQ	FNX	Tue, Nov 5, 2013	48.07	48.44	47.74	47.93
2263	NASDAQ	FNX	Mon, Nov 4, 2013	47.95	48.20	47.74	48.18
2262	NASDAQ	FNX	Fri, Nov 1, 2013	47.75	47.88	47.41	47.67
2261	NASDAQ	FNX	Thu, Oct 31, 2013	47.82	48.05	47.54	47.69
2260	NASDAQ	FNX	Wed, Oct 30, 2013	48.25	48.25	47.61	47.78
2259	NASDAQ	FNX	Tue, Oct 29, 2013	48.02	48.19	47.88	48.19
2258	NASDAQ	FNX	Mon, Oct 28, 2013	48.41	48.41	47.73	47.93
2257	NASDAQ	FNX	Fri, Oct 25, 2013	47.94	47.94	47.66	47.90
2256	NASDAQ	FNX	Thu, Oct 24, 2013	47.75	47.93	47.60	47.79
2255	NASDAQ	FNX	Wed, Oct 23, 2013	47.71	47.75	47.44	47.69
2254	NASDAQ	FNX	Tue, Oct 22, 2013	47.93	48.10	47.69	47.95
2253	NASDAQ	FNX	Mon, Oct 21, 2013	47.58	47.88	47.51	47.66
2252	NASDAQ	FNX	Fri, Oct 18, 2013	47.51	47.67	47.30	47.66
2251	NASDAQ	FNX	Thu, Oct 17, 2013	46.71	47.19	46.47	47.17
2250	NASDAQ	FNX	Wed, Oct 16, 2013	46.74	46.84	46.55	46.83
2249	NASDAQ	FNX	Tue, Oct 15, 2013	46.76	46.99	46.12	46.28
2248	NASDAQ	FNX	Mon, Oct 14, 2013	46.19	46.76	46.17	46.75
2247	NASDAQ	FNX	Fri, Oct 11, 2013	46.07	46.54	45.95	46.54
2246	NASDAQ	FNX	Thu, Oct 10, 2013	45.59	46.08	45.55	46.08
2245	NASDAQ	FNX	Wed, Oct 9, 2013	45.20	45.30	44.85	45.09
2244	NASDAQ	FNX	Tue, Oct 8, 2013	45.72	45.85	45.20	45.21
2243	NASDAQ	FNX	Mon, Oct 7, 2013	46.11	46.15	45.78	45.83
2242	NASDAQ	FNX	Fri, Oct 4, 2013	45.99	46.49	45.99	46.38
2241	NASDAQ	FNX	Thu, Oct 3, 2013	46.17	46.18	45.76	46.08
2240	NASDAQ	FNX	Wed, Oct 2, 2013	46.23	46.43	46.00	46.39
2239	NASDAQ	FNX	Tue, Oct 1, 2013	45.82	46.62	45.82	46.51
2238	NASDAQ	FNX	Mon, Sep 30, 2013	45.33	45.94	45.23	45.86
2237	NASDAQ	FNX	Fri, Sep 27, 2013	45.72	45.91	45.65	45.78
2236	NASDAQ	FNX	Thu, Sep 26, 2013	45.74	46.07	45.71	46.00
2235	NASDAQ	FNX	Wed, Sep 25, 2013	45.71	45.97	45.57	45.73
2234	NASDAQ	FNX	Tue, Sep 24, 2013	45.51	45.93	45.39	45.68
2233	NASDAQ	FNX	Mon, Sep 23, 2013	45.58	45.66	45.27	45.53
2232	NASDAQ	FNX	Fri, Sep 20, 2013	46.07	46.07	45.67	45.70
2231	NASDAQ	FNX	Thu, Sep 19, 2013	46.22	46.31	46.01	46.12
2230	NASDAQ	FNX	Wed, Sep 18, 2013	45.79	46.34	45.54	46.21
2229	NASDAQ	FNX	Tue, Sep 17, 2013	45.35	45.81	45.31	45.76
2228	NASDAQ	FNX	Mon, Sep 16, 2013	45.76	45.76	45.34	45.42
2227	NASDAQ	FNX	Fri, Sep 13, 2013	45.04	45.19	44.90	45.19
2226	NASDAQ	FNX	Thu, Sep 12, 2013	45.11	45.24	44.95	44.97
2225	NASDAQ	FNX	Wed, Sep 11, 2013	45.07	45.19	44.92	45.16
2224	NASDAQ	FNX	Tue, Sep 10, 2013	44.84	45.10	44.73	45.06
2223	NASDAQ	FNX	Mon, Sep 9, 2013	43.99	44.60	43.99	44.58
2222	NASDAQ	FNX	Fri, Sep 6, 2013	44.13	44.18	43.42	43.86
2221	NASDAQ	FNX	Thu, Sep 5, 2013	43.84	44.06	43.84	43.86
2220	NASDAQ	FNX	Wed, Sep 4, 2013	43.41	43.78	43.21	43.77
2219	NASDAQ	FNX	Tue, Sep 3, 2013	43.90	44.04	42.91	43.32
2218	NASDAQ	FNX	Fri, Aug 30, 2013	44.00	44.00	43.31	43.37
2217	NASDAQ	FNX	Thu, Aug 29, 2013	43.82	44.20	43.77	44.02
2216	NASDAQ	FNX	Wed, Aug 28, 2013	43.63	43.96	43.59	43.81
2215	NASDAQ	FNX	Tue, Aug 27, 2013	44.13	44.18	43.60	43.63
2214	NASDAQ	FNX	Mon, Aug 26, 2013	44.70	44.85	44.49	44.57
2213	NASDAQ	FNX	Fri, Aug 23, 2013	44.65	44.65	44.30	44.55
2212	NASDAQ	FNX	Thu, Aug 22, 2013	44.27	44.70	44.27	44.48
2211	NASDAQ	FNX	Wed, Aug 21, 2013	44.21	44.45	43.95	44.02
2210	NASDAQ	FNX	Tue, Aug 20, 2013	43.97	44.51	43.97	44.45
2209	NASDAQ	FNX	Mon, Aug 19, 2013	44.14	44.36	43.91	43.91
2208	NASDAQ	FNX	Fri, Aug 16, 2013	44.25	44.50	44.16	44.25
2207	NASDAQ	FNX	Thu, Aug 15, 2013	44.81	44.82	44.24	44.34
2206	NASDAQ	FNX	Wed, Aug 14, 2013	45.38	45.49	45.03	45.03
2205	NASDAQ	FNX	Tue, Aug 13, 2013	45.42	45.45	45.11	45.40
2204	NASDAQ	FNX	Mon, Aug 12, 2013	45.00	45.42	44.99	45.42
2203	NASDAQ	FNX	Fri, Aug 9, 2013	45.21	45.45	45.04	45.25
2202	NASDAQ	FNX	Thu, Aug 8, 2013	45.26	45.40	45.09	45.27
2201	NASDAQ	FNX	Wed, Aug 7, 2013	45.27	45.27	44.96	45.05
2200	NASDAQ	FNX	Tue, Aug 6, 2013	45.66	45.66	45.20	45.37
2199	NASDAQ	FNX	Mon, Aug 5, 2013	45.68	45.87	45.63	45.83
2198	NASDAQ	FNX	Fri, Aug 2, 2013	45.83	45.89	45.63	45.85
2197	NASDAQ	FNX	Thu, Aug 1, 2013	45.59	46.11	45.55	46.02
2196	NASDAQ	FNX	Wed, Jul 31, 2013	44.97	45.29	44.87	45.00
2195	NASDAQ	FNX	Tue, Jul 30, 2013	44.76	44.78	44.57	44.72
2194	NASDAQ	FNX	Mon, Jul 29, 2013	44.75	44.83	44.45	44.63
2193	NASDAQ	FNX	Fri, Jul 26, 2013	44.81	44.89	44.59	44.83
2192	NASDAQ	FNX	Thu, Jul 25, 2013	44.78	46.25	44.65	45.04
2191	NASDAQ	FNX	Wed, Jul 24, 2013	45.32	45.36	44.72	44.83
2190	NASDAQ	FNX	Tue, Jul 23, 2013	45.22	45.34	45.02	45.12
2189	NASDAQ	FNX	Mon, Jul 22, 2013	44.97	45.16	44.90	45.08
2188	NASDAQ	FNX	Fri, Jul 19, 2013	44.90	44.94	44.75	44.93
2187	NASDAQ	FNX	Thu, Jul 18, 2013	44.60	44.98	44.50	44.90
2186	NASDAQ	FNX	Wed, Jul 17, 2013	44.51	44.67	44.40	44.50
2185	NASDAQ	FNX	Tue, Jul 16, 2013	44.73	44.73	44.29	44.35
2184	NASDAQ	FNX	Mon, Jul 15, 2013	44.60	44.65	44.41	44.65
2183	NASDAQ	FNX	Fri, Jul 12, 2013	44.49	44.52	44.31	44.41
2182	NASDAQ	FNX	Thu, Jul 11, 2013	44.44	44.47	44.13	44.36
2181	NASDAQ	FNX	Wed, Jul 10, 2013	43.91	43.96	43.66	43.87
2180	NASDAQ	FNX	Tue, Jul 9, 2013	43.91	43.96	43.47	43.88
2179	NASDAQ	FNX	Mon, Jul 8, 2013	43.42	43.55	43.32	43.38
2178	NASDAQ	FNX	Fri, Jul 5, 2013	43.10	43.30	42.67	43.30
2177	NASDAQ	FNX	Wed, Jul 3, 2013	42.45	42.76	42.45	42.67
2176	NASDAQ	FNX	Tue, Jul 2, 2013	42.66	43.04	42.42	42.63
2175	NASDAQ	FNX	Mon, Jul 1, 2013	42.45	42.96	42.43	42.70
2174	NASDAQ	FNX	Fri, Jun 28, 2013	42.27	42.53	42.07	42.25
2173	NASDAQ	FNX	Thu, Jun 27, 2013	41.96	42.45	41.96	42.36
2172	NASDAQ	FNX	Wed, Jun 26, 2013	41.67	41.97	41.55	41.78
2171	NASDAQ	FNX	Tue, Jun 25, 2013	41.78	41.78	41.17	41.53
2170	NASDAQ	FNX	Mon, Jun 24, 2013	41.07	41.36	40.66	41.07
2169	NASDAQ	FNX	Fri, Jun 21, 2013	41.72	41.89	41.22	41.56
2168	NASDAQ	FNX	Thu, Jun 20, 2013	43.12	43.12	41.76	41.83
2167	NASDAQ	FNX	Wed, Jun 19, 2013	43.45	43.45	42.91	42.91
2166	NASDAQ	FNX	Tue, Jun 18, 2013	43.23	43.55	43.16	43.49
2165	NASDAQ	FNX	Mon, Jun 17, 2013	43.08	43.29	42.92	43.12
2164	NASDAQ	FNX	Fri, Jun 14, 2013	43.02	43.16	42.74	42.87
2163	NASDAQ	FNX	Thu, Jun 13, 2013	42.29	43.14	42.25	43.08
2162	NASDAQ	FNX	Wed, Jun 12, 2013	43.06	43.06	42.23	42.31
2161	NASDAQ	FNX	Tue, Jun 11, 2013	42.81	43.06	42.51	42.72
2160	NASDAQ	FNX	Mon, Jun 10, 2013	43.39	43.39	42.94	43.24
2159	NASDAQ	FNX	Fri, Jun 7, 2013	42.99	43.23	42.67	43.19
2158	NASDAQ	FNX	Thu, Jun 6, 2013	42.00	42.66	42.00	42.64
2157	NASDAQ	FNX	Wed, Jun 5, 2013	42.78	42.78	42.18	42.18
2156	NASDAQ	FNX	Tue, Jun 4, 2013	43.09	43.37	42.57	42.86
2155	NASDAQ	FNX	Mon, Jun 3, 2013	43.28	43.28	42.63	43.13
2154	NASDAQ	FNX	Fri, May 31, 2013	43.43	43.84	43.29	43.29
2153	NASDAQ	FNX	Thu, May 30, 2013	43.43	43.71	43.42	43.63
2152	NASDAQ	FNX	Wed, May 29, 2013	43.36	43.49	43.01	43.37
2151	NASDAQ	FNX	Tue, May 28, 2013	43.73	44.00	43.37	43.57
2150	NASDAQ	FNX	Fri, May 24, 2013	43.15	43.24	42.80	43.16
2149	NASDAQ	FNX	Thu, May 23, 2013	42.89	43.41	42.57	43.31
2148	NASDAQ	FNX	Wed, May 22, 2013	44.18	44.42	43.12	43.34
2147	NASDAQ	FNX	Tue, May 21, 2013	43.98	44.23	43.84	44.02
2146	NASDAQ	FNX	Mon, May 20, 2013	43.74	44.08	43.74	43.93
2145	NASDAQ	FNX	Fri, May 17, 2013	43.64	43.90	43.40	43.88
2144	NASDAQ	FNX	Thu, May 16, 2013	43.67	43.76	43.32	43.45
2143	NASDAQ	FNX	Wed, May 15, 2013	43.42	43.75	43.35	43.67
2142	NASDAQ	FNX	Tue, May 14, 2013	42.94	43.46	42.94	43.46
2141	NASDAQ	FNX	Mon, May 13, 2013	43.04	43.08	42.86	42.97
2140	NASDAQ	FNX	Fri, May 10, 2013	42.95	43.13	42.87	43.08
2139	NASDAQ	FNX	Thu, May 9, 2013	42.90	43.02	42.73	42.82
2138	NASDAQ	FNX	Wed, May 8, 2013	42.69	42.85	42.56	42.82
2137	NASDAQ	FNX	Tue, May 7, 2013	42.40	42.80	42.20	42.80
2136	NASDAQ	FNX	Mon, May 6, 2013	42.17	42.42	42.03	42.37
2135	NASDAQ	FNX	Fri, May 3, 2013	41.98	42.35	41.87	42.16
2134	NASDAQ	FNX	Thu, May 2, 2013	41.23	41.56	41.22	41.49
2133	NASDAQ	FNX	Wed, May 1, 2013	41.82	41.82	41.08	41.08
2132	NASDAQ	FNX	Tue, Apr 30, 2013	41.53	41.87	41.35	41.87
2131	NASDAQ	FNX	Mon, Apr 29, 2013	41.21	41.56	41.18	41.49
2130	NASDAQ	FNX	Fri, Apr 26, 2013	41.44	41.44	40.97	41.18
2129	NASDAQ	FNX	Thu, Apr 25, 2013	41.29	41.60	41.16	41.41
2128	NASDAQ	FNX	Wed, Apr 24, 2013	41.05	41.28	41.00	41.20
2127	NASDAQ	FNX	Tue, Apr 23, 2013	40.80	41.10	40.78	41.07
2126	NASDAQ	FNX	Mon, Apr 22, 2013	39.95	40.62	39.91	40.55
2125	NASDAQ	FNX	Fri, Apr 19, 2013	40.07	40.43	39.85	40.40
2124	NASDAQ	FNX	Thu, Apr 18, 2013	40.22	40.28	39.77	39.93
2123	NASDAQ	FNX	Wed, Apr 17, 2013	40.39	40.47	39.93	40.20
2122	NASDAQ	FNX	Tue, Apr 16, 2013	40.61	40.92	40.44	40.92
2121	NASDAQ	FNX	Mon, Apr 15, 2013	41.58	41.58	40.18	40.25
2120	NASDAQ	FNX	Fri, Apr 12, 2013	41.98	41.98	41.56	41.81
2119	NASDAQ	FNX	Thu, Apr 11, 2013	41.81	42.12	41.76	41.99
2118	NASDAQ	FNX	Wed, Apr 10, 2013	41.33	41.82	41.25	41.82
2117	NASDAQ	FNX	Tue, Apr 9, 2013	41.31	41.43	41.03	41.20
2116	NASDAQ	FNX	Mon, Apr 8, 2013	40.88	41.23	40.71	41.23
2115	NASDAQ	FNX	Fri, Apr 5, 2013	40.46	40.89	40.11	40.89
2114	NASDAQ	FNX	Thu, Apr 4, 2013	40.70	40.91	40.57	40.84
2113	NASDAQ	FNX	Wed, Apr 3, 2013	41.39	41.43	40.51	40.66
2112	NASDAQ	FNX	Tue, Apr 2, 2013	41.72	41.78	41.17	41.30
2111	NASDAQ	FNX	Mon, Apr 1, 2013	42.07	42.09	41.41	41.58
2110	NASDAQ	FNX	Thu, Mar 28, 2013	42.16	42.20	41.64	42.16
2109	NASDAQ	FNX	Wed, Mar 27, 2013	41.60	41.97	41.42	41.93
2108	NASDAQ	FNX	Tue, Mar 26, 2013	41.81	41.89	41.61	41.82
2107	NASDAQ	FNX	Mon, Mar 25, 2013	41.77	41.99	41.41	41.60
2106	NASDAQ	FNX	Fri, Mar 22, 2013	41.75	41.79	41.58	41.71
2105	NASDAQ	FNX	Thu, Mar 21, 2013	40.86	41.99	40.86	41.56
2104	NASDAQ	FNX	Wed, Mar 20, 2013	41.92	42.12	41.79	42.08
2103	NASDAQ	FNX	Tue, Mar 19, 2013	41.82	41.90	41.33	41.66
2102	NASDAQ	FNX	Mon, Mar 18, 2013	41.49	41.96	41.49	41.77
2101	NASDAQ	FNX	Fri, Mar 15, 2013	41.89	41.94	41.73	41.89
2100	NASDAQ	FNX	Thu, Mar 14, 2013	41.59	41.96	41.57	41.96
2099	NASDAQ	FNX	Wed, Mar 13, 2013	41.39	41.67	41.34	41.59
2098	NASDAQ	FNX	Tue, Mar 12, 2013	41.37	41.49	41.24	41.40
2097	NASDAQ	FNX	Mon, Mar 11, 2013	41.26	41.45	41.24	41.45
2096	NASDAQ	FNX	Fri, Mar 8, 2013	41.19	41.38	40.94	41.37
2095	NASDAQ	FNX	Thu, Mar 7, 2013	40.82	41.00	40.76	40.99
2094	NASDAQ	FNX	Wed, Mar 6, 2013	40.73	40.90	40.66	40.78
2093	NASDAQ	FNX	Tue, Mar 5, 2013	40.25	40.78	40.25	40.70
2092	NASDAQ	FNX	Mon, Mar 4, 2013	39.92	40.17	39.78	40.16
2091	NASDAQ	FNX	Fri, Mar 1, 2013	40.01	40.12	39.61	40.01
2090	NASDAQ	FNX	Thu, Feb 28, 2013	40.32	40.45	40.15	40.15
2089	NASDAQ	FNX	Wed, Feb 27, 2013	39.73	40.37	39.58	40.21
2088	NASDAQ	FNX	Tue, Feb 26, 2013	39.50	39.71	39.23	39.62
2087	NASDAQ	FNX	Mon, Feb 25, 2013	40.51	40.51	39.38	39.38
2086	NASDAQ	FNX	Fri, Feb 22, 2013	40.10	40.35	40.09	40.35
2085	NASDAQ	FNX	Thu, Feb 21, 2013	40.27	40.27	39.69	39.88
2084	NASDAQ	FNX	Wed, Feb 20, 2013	41.24	41.24	40.35	40.36
2083	NASDAQ	FNX	Tue, Feb 19, 2013	41.03	41.21	40.94	41.20
2082	NASDAQ	FNX	Fri, Feb 15, 2013	40.95	41.02	40.78	40.84
2081	NASDAQ	FNX	Thu, Feb 14, 2013	40.68	40.95	40.68	40.91
2080	NASDAQ	FNX	Wed, Feb 13, 2013	40.62	40.78	40.58	40.73
2079	NASDAQ	FNX	Tue, Feb 12, 2013	40.41	40.66	40.27	40.57
2078	NASDAQ	FNX	Mon, Feb 11, 2013	40.40	40.40	40.28	40.39
2077	NASDAQ	FNX	Fri, Feb 8, 2013	40.23	40.46	40.17	40.45
2076	NASDAQ	FNX	Thu, Feb 7, 2013	40.23	40.27	39.87	40.16
2075	NASDAQ	FNX	Wed, Feb 6, 2013	39.84	40.11	39.84	40.10
2074	NASDAQ	FNX	Tue, Feb 5, 2013	39.69	40.00	39.69	39.94
2073	NASDAQ	FNX	Mon, Feb 4, 2013	39.79	39.92	39.50	39.59
2072	NASDAQ	FNX	Fri, Feb 1, 2013	39.85	40.10	39.80	40.01
2071	NASDAQ	FNX	Thu, Jan 31, 2013	39.51	39.78	39.41	39.71
2070	NASDAQ	FNX	Wed, Jan 30, 2013	39.75	39.77	39.39	39.42
2069	NASDAQ	FNX	Tue, Jan 29, 2013	39.78	39.92	39.59	39.74
2068	NASDAQ	FNX	Mon, Jan 28, 2013	40.03	40.03	39.59	39.82
2067	NASDAQ	FNX	Fri, Jan 25, 2013	39.66	39.86	39.61	39.86
2066	NASDAQ	FNX	Thu, Jan 24, 2013	39.35	39.64	39.32	39.54
2065	NASDAQ	FNX	Wed, Jan 23, 2013	39.32	39.34	39.19	39.30
2064	NASDAQ	FNX	Tue, Jan 22, 2013	38.95	39.25	38.91	39.25
2063	NASDAQ	FNX	Fri, Jan 18, 2013	38.83	38.99	38.73	38.98
2062	NASDAQ	FNX	Thu, Jan 17, 2013	38.58	38.92	38.58	38.84
2061	NASDAQ	FNX	Wed, Jan 16, 2013	38.54	38.54	38.31	38.47
2060	NASDAQ	FNX	Tue, Jan 15, 2013	38.12	38.57	38.12	38.54
2059	NASDAQ	FNX	Mon, Jan 14, 2013	38.49	38.49	38.15	38.28
2058	NASDAQ	FNX	Fri, Jan 11, 2013	38.31	38.31	38.11	38.22
2057	NASDAQ	FNX	Thu, Jan 10, 2013	38.60	38.60	38.05	38.26
2056	NASDAQ	FNX	Wed, Jan 9, 2013	38.13	38.24	38.05	38.18
2055	NASDAQ	FNX	Tue, Jan 8, 2013	38.20	38.20	37.90	38.02
2054	NASDAQ	FNX	Mon, Jan 7, 2013	38.20	38.26	38.10	38.18
2053	NASDAQ	FNX	Fri, Jan 4, 2013	38.06	38.36	38.05	38.32
2052	NASDAQ	FNX	Thu, Jan 3, 2013	38.00	38.32	37.95	38.06
2051	NASDAQ	FNX	Wed, Jan 2, 2013	37.69	38.03	37.60	38.03
2050	NASDAQ	FNX	Mon, Dec 31, 2012	36.27	36.91	36.22	36.88
2049	NASDAQ	FNX	Fri, Dec 28, 2012	36.43	36.56	36.29	36.31
2048	NASDAQ	FNX	Thu, Dec 27, 2012	36.65	36.74	36.18	36.59
2047	NASDAQ	FNX	Wed, Dec 26, 2012	37.01	37.01	36.63	36.66
2046	NASDAQ	FNX	Mon, Dec 24, 2012	37.04	37.04	36.89	36.93
2045	NASDAQ	FNX	Fri, Dec 21, 2012	36.90	37.11	35.26	37.11
2044	NASDAQ	FNX	Thu, Dec 20, 2012	37.42	37.63	37.36	37.63
2043	NASDAQ	FNX	Wed, Dec 19, 2012	37.48	37.58	37.41	37.43
2042	NASDAQ	FNX	Tue, Dec 18, 2012	36.93	37.46	36.92	37.46
2041	NASDAQ	FNX	Mon, Dec 17, 2012	36.65	36.83	36.63	36.83
2040	NASDAQ	FNX	Fri, Dec 14, 2012	36.55	36.62	36.43	36.46
2039	NASDAQ	FNX	Thu, Dec 13, 2012	36.72	36.88	36.42	36.52
2038	NASDAQ	FNX	Wed, Dec 12, 2012	36.95	37.02	36.70	36.71
2037	NASDAQ	FNX	Tue, Dec 11, 2012	36.78	36.91	36.70	36.79
2036	NASDAQ	FNX	Mon, Dec 10, 2012	36.31	36.62	36.31	36.54
2035	NASDAQ	FNX	Fri, Dec 7, 2012	36.32	36.43	36.24	36.33
2034	NASDAQ	FNX	Thu, Dec 6, 2012	36.31	36.37	36.19	36.30
2033	NASDAQ	FNX	Wed, Dec 5, 2012	36.22	36.42	35.99	36.33
2032	NASDAQ	FNX	Tue, Dec 4, 2012	36.14	36.24	35.99	36.13
2031	NASDAQ	FNX	Mon, Dec 3, 2012	36.34	36.34	36.06	36.13
2030	NASDAQ	FNX	Fri, Nov 30, 2012	36.35	36.35	36.14	36.24
2029	NASDAQ	FNX	Thu, Nov 29, 2012	36.21	36.34	36.06	36.31
2028	NASDAQ	FNX	Wed, Nov 28, 2012	35.56	36.06	35.39	36.06
2027	NASDAQ	FNX	Tue, Nov 27, 2012	35.76	35.93	35.71	35.71
2026	NASDAQ	FNX	Mon, Nov 26, 2012	35.71	35.82	35.54	35.78
2025	NASDAQ	FNX	Fri, Nov 23, 2012	35.52	35.81	35.52	35.75
2024	NASDAQ	FNX	Wed, Nov 21, 2012	35.29	35.39	35.13	35.38
2023	NASDAQ	FNX	Tue, Nov 20, 2012	35.02	35.31	35.02	35.25
2022	NASDAQ	FNX	Mon, Nov 19, 2012	34.71	35.17	34.71	35.15
2021	NASDAQ	FNX	Fri, Nov 16, 2012	34.28	34.42	33.94	34.39
2020	NASDAQ	FNX	Thu, Nov 15, 2012	34.30	34.47	33.60	34.22
2019	NASDAQ	FNX	Wed, Nov 14, 2012	35.04	35.04	34.34	34.34
2018	NASDAQ	FNX	Tue, Nov 13, 2012	34.85	35.28	34.73	34.97
2017	NASDAQ	FNX	Mon, Nov 12, 2012	35.16	35.23	35.02	35.08
2016	NASDAQ	FNX	Fri, Nov 9, 2012	34.76	35.36	34.59	35.11
2015	NASDAQ	FNX	Thu, Nov 8, 2012	35.45	35.59	35.00	35.00
2014	NASDAQ	FNX	Wed, Nov 7, 2012	36.01	36.10	35.36	35.46
2013	NASDAQ	FNX	Tue, Nov 6, 2012	36.18	36.52	36.18	36.38
2012	NASDAQ	FNX	Mon, Nov 5, 2012	35.72	36.01	35.60	36.00
2011	NASDAQ	FNX	Fri, Nov 2, 2012	36.49	36.49	35.78	35.79
2010	NASDAQ	FNX	Thu, Nov 1, 2012	35.54	36.41	35.54	36.39
2009	NASDAQ	FNX	Wed, Oct 31, 2012	35.43	35.55	35.25	35.55
2008	NASDAQ	FNX	Fri, Oct 26, 2012	35.45	35.60	35.17	35.41
2007	NASDAQ	FNX	Thu, Oct 25, 2012	35.56	35.65	35.16	35.46
2006	NASDAQ	FNX	Wed, Oct 24, 2012	35.62	35.62	35.24	35.35
2005	NASDAQ	FNX	Tue, Oct 23, 2012	35.37	35.58	34.98	35.47
2004	NASDAQ	FNX	Mon, Oct 22, 2012	35.73	35.82	35.46	35.69
2003	NASDAQ	FNX	Fri, Oct 19, 2012	36.25	36.25	35.67	35.76
2002	NASDAQ	FNX	Thu, Oct 18, 2012	36.34	36.53	36.23	36.41
2001	NASDAQ	FNX	Wed, Oct 17, 2012	36.12	36.52	36.12	36.48
2000	NASDAQ	FNX	Tue, Oct 16, 2012	35.78	36.13	35.78	36.09
1999	NASDAQ	FNX	Mon, Oct 15, 2012	35.53	35.68	35.31	35.66
1998	NASDAQ	FNX	Fri, Oct 12, 2012	35.57	35.66	35.31	35.42
1997	NASDAQ	FNX	Thu, Oct 11, 2012	35.69	35.84	35.62	35.63
1996	NASDAQ	FNX	Wed, Oct 10, 2012	35.61	35.71	35.37	35.49
1995	NASDAQ	FNX	Tue, Oct 9, 2012	36.07	36.11	35.62	35.67
1994	NASDAQ	FNX	Mon, Oct 8, 2012	35.94	36.13	35.94	36.07
1993	NASDAQ	FNX	Fri, Oct 5, 2012	36.26	36.51	36.07	36.13
1992	NASDAQ	FNX	Thu, Oct 4, 2012	35.91	36.13	35.82	36.13
1991	NASDAQ	FNX	Wed, Oct 3, 2012	35.85	35.97	35.72	35.79
1990	NASDAQ	FNX	Tue, Oct 2, 2012	35.88	35.93	35.66	35.83
1989	NASDAQ	FNX	Mon, Oct 1, 2012	35.99	36.07	35.51	35.70
1988	NASDAQ	FNX	Fri, Sep 28, 2012	35.80	35.94	35.70	35.84
1987	NASDAQ	FNX	Thu, Sep 27, 2012	35.77	36.04	35.66	35.98
1986	NASDAQ	FNX	Wed, Sep 26, 2012	35.66	35.72	35.41	35.65
1985	NASDAQ	FNX	Tue, Sep 25, 2012	36.56	36.57	35.80	35.81
1984	NASDAQ	FNX	Mon, Sep 24, 2012	36.31	36.52	36.31	36.42
1983	NASDAQ	FNX	Fri, Sep 21, 2012	36.76	37.03	36.54	36.56
1982	NASDAQ	FNX	Thu, Sep 20, 2012	36.47	36.53	36.27	36.53
1981	NASDAQ	FNX	Wed, Sep 19, 2012	36.68	36.80	36.60	36.73
1980	NASDAQ	FNX	Tue, Sep 18, 2012	36.70	36.77	36.56	36.58
1979	NASDAQ	FNX	Mon, Sep 17, 2012	37.20	37.20	36.82	36.87
1978	NASDAQ	FNX	Fri, Sep 14, 2012	37.05	37.39	36.91	37.29
1977	NASDAQ	FNX	Thu, Sep 13, 2012	36.30	37.00	36.28	36.86
1976	NASDAQ	FNX	Wed, Sep 12, 2012	36.42	36.42	36.16	36.42
1975	NASDAQ	FNX	Tue, Sep 11, 2012	36.25	36.40	36.20	36.26
1974	NASDAQ	FNX	Mon, Sep 10, 2012	36.31	36.45	36.19	36.23
1973	NASDAQ	FNX	Fri, Sep 7, 2012	36.24	36.51	36.18	36.38
1972	NASDAQ	FNX	Thu, Sep 6, 2012	35.60	36.24	35.60	36.17
1971	NASDAQ	FNX	Wed, Sep 5, 2012	35.40	35.53	35.33	35.42
1970	NASDAQ	FNX	Tue, Sep 4, 2012	35.05	35.46	34.73	35.37
1969	NASDAQ	FNX	Fri, Aug 31, 2012	35.12	35.12	34.80	35.08
1968	NASDAQ	FNX	Thu, Aug 30, 2012	35.00	35.03	34.78	34.89
1967	NASDAQ	FNX	Wed, Aug 29, 2012	35.18	35.28	35.02	35.18
1966	NASDAQ	FNX	Tue, Aug 28, 2012	34.94	35.22	34.94	35.13
1965	NASDAQ	FNX	Mon, Aug 27, 2012	34.99	35.16	34.95	34.98
1964	NASDAQ	FNX	Fri, Aug 24, 2012	34.90	35.14	34.76	35.02
1963	NASDAQ	FNX	Thu, Aug 23, 2012	34.98	35.15	34.89	34.98
1962	NASDAQ	FNX	Wed, Aug 22, 2012	35.39	35.46	35.15	35.28
1961	NASDAQ	FNX	Tue, Aug 21, 2012	35.58	35.77	35.39	35.48
1960	NASDAQ	FNX	Mon, Aug 20, 2012	35.44	35.44	35.27	35.38
1959	NASDAQ	FNX	Fri, Aug 17, 2012	35.25	35.51	35.25	35.48
1958	NASDAQ	FNX	Thu, Aug 16, 2012	34.88	35.32	34.87	35.26
1957	NASDAQ	FNX	Wed, Aug 15, 2012	34.67	34.93	34.67	34.89
1956	NASDAQ	FNX	Tue, Aug 14, 2012	34.96	34.96	34.60	34.63
1955	NASDAQ	FNX	Mon, Aug 13, 2012	34.86	34.86	34.47	34.74
1954	NASDAQ	FNX	Fri, Aug 10, 2012	34.78	34.93	34.73	34.90
1953	NASDAQ	FNX	Thu, Aug 9, 2012	34.93	35.00	34.82	34.89
1952	NASDAQ	FNX	Wed, Aug 8, 2012	34.61	34.83	34.61	34.79
1951	NASDAQ	FNX	Tue, Aug 7, 2012	34.61	34.92	34.61	34.70
1950	NASDAQ	FNX	Mon, Aug 6, 2012	34.25	34.49	34.19	34.35
1949	NASDAQ	FNX	Fri, Aug 3, 2012	33.93	34.29	33.93	34.15
1948	NASDAQ	FNX	Thu, Aug 2, 2012	33.55	33.71	33.19	33.43
1947	NASDAQ	FNX	Wed, Aug 1, 2012	34.19	34.36	33.74	33.74
1946	NASDAQ	FNX	Tue, Jul 31, 2012	34.23	34.44	34.16	34.16
1945	NASDAQ	FNX	Mon, Jul 30, 2012	34.36	34.59	34.23	34.34
1944	NASDAQ	FNX	Fri, Jul 27, 2012	33.90	34.58	33.76	34.44
1943	NASDAQ	FNX	Thu, Jul 26, 2012	33.58	33.79	33.37	33.64
1942	NASDAQ	FNX	Wed, Jul 25, 2012	33.25	33.34	33.04	33.18
1941	NASDAQ	FNX	Tue, Jul 24, 2012	33.87	33.87	33.01	33.24
1940	NASDAQ	FNX	Mon, Jul 23, 2012	33.54	33.82	33.37	33.75
1939	NASDAQ	FNX	Fri, Jul 20, 2012	34.35	34.42	34.13	34.17
1938	NASDAQ	FNX	Thu, Jul 19, 2012	34.65	34.74	34.45	34.55
1937	NASDAQ	FNX	Wed, Jul 18, 2012	34.17	34.67	34.17	34.52
1936	NASDAQ	FNX	Tue, Jul 17, 2012	34.24	34.29	33.75	34.25
1935	NASDAQ	FNX	Mon, Jul 16, 2012	34.05	34.22	33.94	34.04
1934	NASDAQ	FNX	Fri, Jul 13, 2012	33.96	34.37	33.96	34.35
1933	NASDAQ	FNX	Thu, Jul 12, 2012	33.68	33.94	33.40	33.77
1932	NASDAQ	FNX	Wed, Jul 11, 2012	34.17	34.23	33.82	33.96
1931	NASDAQ	FNX	Tue, Jul 10, 2012	34.66	34.67	33.95	34.13
1930	NASDAQ	FNX	Mon, Jul 9, 2012	34.60	34.60	34.44	34.47
1929	NASDAQ	FNX	Fri, Jul 6, 2012	34.79	34.80	34.48	34.62
1928	NASDAQ	FNX	Thu, Jul 5, 2012	35.04	35.25	34.92	35.14
1927	NASDAQ	FNX	Tue, Jul 3, 2012	34.70	35.11	34.62	35.02
1926	NASDAQ	FNX	Mon, Jul 2, 2012	34.47	34.66	34.26	34.63
1925	NASDAQ	FNX	Fri, Jun 29, 2012	34.11	34.39	33.95	34.29
1924	NASDAQ	FNX	Thu, Jun 28, 2012	32.89	33.35	32.86	33.32
1923	NASDAQ	FNX	Wed, Jun 27, 2012	32.98	33.22	32.85	33.14
1922	NASDAQ	FNX	Tue, Jun 26, 2012	32.72	32.92	32.41	32.78
1921	NASDAQ	FNX	Mon, Jun 25, 2012	32.87	32.87	32.49	32.64
1920	NASDAQ	FNX	Fri, Jun 22, 2012	33.25	33.38	33.05	33.31
1919	NASDAQ	FNX	Thu, Jun 21, 2012	34.03	34.11	33.10	33.10
1918	NASDAQ	FNX	Wed, Jun 20, 2012	34.23	34.37	33.93	34.16
1917	NASDAQ	FNX	Tue, Jun 19, 2012	33.89	34.34	33.86	34.18
1916	NASDAQ	FNX	Mon, Jun 18, 2012	33.31	33.76	33.25	33.72
1915	NASDAQ	FNX	Fri, Jun 15, 2012	33.19	33.57	33.19	33.52
1914	NASDAQ	FNX	Thu, Jun 14, 2012	32.98	33.26	32.88	33.11
1913	NASDAQ	FNX	Wed, Jun 13, 2012	33.30	33.43	32.81	32.92
1912	NASDAQ	FNX	Tue, Jun 12, 2012	33.29	33.43	32.98	33.43
1911	NASDAQ	FNX	Mon, Jun 11, 2012	34.08	34.24	33.03	33.07
1910	NASDAQ	FNX	Fri, Jun 8, 2012	33.36	33.75	33.13	33.69
1909	NASDAQ	FNX	Thu, Jun 7, 2012	33.96	34.07	33.41	33.44
1908	NASDAQ	FNX	Wed, Jun 6, 2012	33.05	33.58	33.05	33.54
1907	NASDAQ	FNX	Tue, Jun 5, 2012	32.21	32.78	32.21	32.75
1906	NASDAQ	FNX	Mon, Jun 4, 2012	32.68	32.71	31.79	32.37
1905	NASDAQ	FNX	Fri, Jun 1, 2012	33.01	33.07	32.53	32.54
1904	NASDAQ	FNX	Thu, May 31, 2012	33.69	33.84	33.21	33.63
1903	NASDAQ	FNX	Wed, May 30, 2012	34.08	34.08	33.66	33.80
1902	NASDAQ	FNX	Tue, May 29, 2012	34.40	34.55	34.14	34.45
1901	NASDAQ	FNX	Fri, May 25, 2012	34.04	34.15	33.88	33.99
1900	NASDAQ	FNX	Thu, May 24, 2012	33.97	34.11	33.64	34.04
1899	NASDAQ	FNX	Wed, May 23, 2012	33.28	33.98	33.16	33.93
1898	NASDAQ	FNX	Tue, May 22, 2012	33.68	34.01	33.50	33.69
1897	NASDAQ	FNX	Mon, May 21, 2012	32.85	33.64	32.73	33.64
1896	NASDAQ	FNX	Fri, May 18, 2012	33.29	33.42	32.77	32.82
1895	NASDAQ	FNX	Thu, May 17, 2012	34.13	34.13	33.19	33.19
1894	NASDAQ	FNX	Wed, May 16, 2012	34.52	34.75	34.13	34.13
1893	NASDAQ	FNX	Tue, May 15, 2012	34.59	34.75	34.25	34.39
1892	NASDAQ	FNX	Mon, May 14, 2012	34.57	34.82	34.36	34.54
1891	NASDAQ	FNX	Fri, May 11, 2012	34.76	35.21	34.76	34.98
1890	NASDAQ	FNX	Thu, May 10, 2012	35.24	35.36	34.84	34.99
1889	NASDAQ	FNX	Wed, May 9, 2012	34.92	35.09	34.45	34.90
1888	NASDAQ	FNX	Tue, May 8, 2012	35.05	35.11	34.40	35.10
1887	NASDAQ	FNX	Mon, May 7, 2012	35.21	35.42	35.14	35.29
1886	NASDAQ	FNX	Fri, May 4, 2012	35.77	35.77	35.19	35.31
1885	NASDAQ	FNX	Thu, May 3, 2012	36.59	36.65	35.88	35.98
1884	NASDAQ	FNX	Wed, May 2, 2012	36.31	36.65	36.25	36.56
1883	NASDAQ	FNX	Tue, May 1, 2012	36.56	37.05	36.48	36.58
1882	NASDAQ	FNX	Mon, Apr 30, 2012	36.87	36.87	36.45	36.48
1881	NASDAQ	FNX	Fri, Apr 27, 2012	36.63	36.90	36.43	36.84
1880	NASDAQ	FNX	Thu, Apr 26, 2012	36.10	36.65	36.10	36.55
1879	NASDAQ	FNX	Wed, Apr 25, 2012	35.93	36.24	35.93	36.19
1878	NASDAQ	FNX	Tue, Apr 24, 2012	35.58	35.77	35.40	35.56
1877	NASDAQ	FNX	Mon, Apr 23, 2012	35.50	35.57	35.08	35.55
1876	NASDAQ	FNX	Fri, Apr 20, 2012	36.10	36.24	35.96	35.96
1875	NASDAQ	FNX	Thu, Apr 19, 2012	36.01	36.40	35.67	35.88
1874	NASDAQ	FNX	Wed, Apr 18, 2012	35.94	36.17	35.94	36.06
1873	NASDAQ	FNX	Tue, Apr 17, 2012	35.86	36.29	35.86	36.14
1872	NASDAQ	FNX	Mon, Apr 16, 2012	35.71	35.74	35.21	35.46
1871	NASDAQ	FNX	Fri, Apr 13, 2012	35.86	35.89	35.45	35.47
1870	NASDAQ	FNX	Thu, Apr 12, 2012	35.34	36.08	35.34	36.02
1869	NASDAQ	FNX	Wed, Apr 11, 2012	35.29	35.40	35.15	35.26
1868	NASDAQ	FNX	Tue, Apr 10, 2012	35.60	35.61	34.83	34.87
1867	NASDAQ	FNX	Mon, Apr 9, 2012	35.75	35.91	35.55	35.82
1866	NASDAQ	FNX	Thu, Apr 5, 2012	36.29	36.48	36.16	36.26
1865	NASDAQ	FNX	Wed, Apr 4, 2012	36.45	36.60	36.19	36.42
1864	NASDAQ	FNX	Tue, Apr 3, 2012	36.89	37.03	36.66	36.94
1863	NASDAQ	FNX	Mon, Apr 2, 2012	36.61	37.13	36.45	36.92
1862	NASDAQ	FNX	Fri, Mar 30, 2012	37.06	37.06	36.53	36.69
1861	NASDAQ	FNX	Thu, Mar 29, 2012	36.61	36.83	36.34	36.79
1860	NASDAQ	FNX	Wed, Mar 28, 2012	37.08	37.09	36.51	36.85
1859	NASDAQ	FNX	Tue, Mar 27, 2012	37.32	37.34	37.05	37.05
1858	NASDAQ	FNX	Mon, Mar 26, 2012	37.07	37.26	37.03	37.26
1857	NASDAQ	FNX	Fri, Mar 23, 2012	36.40	36.70	36.12	36.70
1856	NASDAQ	FNX	Thu, Mar 22, 2012	36.45	36.49	36.15	36.38
1855	NASDAQ	FNX	Wed, Mar 21, 2012	36.95	36.98	36.70	36.79
1854	NASDAQ	FNX	Tue, Mar 20, 2012	36.90	36.95	36.68	36.87
1853	NASDAQ	FNX	Mon, Mar 19, 2012	37.05	37.41	37.00	37.18
1852	NASDAQ	FNX	Fri, Mar 16, 2012	37.06	37.14	36.98	37.04
1851	NASDAQ	FNX	Thu, Mar 15, 2012	36.71	37.10	36.62	37.08
1850	NASDAQ	FNX	Wed, Mar 14, 2012	36.85	36.99	36.58	36.69
1849	NASDAQ	FNX	Tue, Mar 13, 2012	36.44	36.92	36.36	36.92
1848	NASDAQ	FNX	Mon, Mar 12, 2012	36.45	36.46	36.12	36.21
1847	NASDAQ	FNX	Fri, Mar 9, 2012	35.99	36.59	35.99	36.41
1846	NASDAQ	FNX	Thu, Mar 8, 2012	35.74	36.06	35.55	36.00
1845	NASDAQ	FNX	Wed, Mar 7, 2012	35.22	35.54	35.16	35.50
1844	NASDAQ	FNX	Tue, Mar 6, 2012	35.40	35.40	35.00	35.10
1843	NASDAQ	FNX	Mon, Mar 5, 2012	35.89	35.91	35.64	35.82
1842	NASDAQ	FNX	Fri, Mar 2, 2012	36.39	36.44	35.85	36.00
1841	NASDAQ	FNX	Thu, Mar 1, 2012	36.27	36.56	36.27	36.37
1840	NASDAQ	FNX	Wed, Feb 29, 2012	36.46	36.62	36.09	36.14
1839	NASDAQ	FNX	Tue, Feb 28, 2012	36.40	36.60	36.20	36.43
1838	NASDAQ	FNX	Mon, Feb 27, 2012	36.19	36.53	35.95	36.43
1837	NASDAQ	FNX	Fri, Feb 24, 2012	36.46	36.65	36.39	36.43
1836	NASDAQ	FNX	Thu, Feb 23, 2012	36.18	36.46	35.91	36.39
1835	NASDAQ	FNX	Wed, Feb 22, 2012	36.31	36.40	36.08	36.11
1834	NASDAQ	FNX	Tue, Feb 21, 2012	36.70	36.70	36.14	36.30
1833	NASDAQ	FNX	Fri, Feb 17, 2012	36.67	36.67	36.36	36.43
1832	NASDAQ	FNX	Thu, Feb 16, 2012	35.91	36.48	35.84	36.45
1831	NASDAQ	FNX	Wed, Feb 15, 2012	36.18	36.18	35.64	35.75
1830	NASDAQ	FNX	Tue, Feb 14, 2012	35.81	35.92	35.66	35.92
1829	NASDAQ	FNX	Mon, Feb 13, 2012	36.00	36.04	35.68	35.94
1828	NASDAQ	FNX	Fri, Feb 10, 2012	35.76	35.79	35.50	35.64
1827	NASDAQ	FNX	Thu, Feb 9, 2012	36.22	36.22	35.75	36.08
1826	NASDAQ	FNX	Wed, Feb 8, 2012	36.09	36.20	35.78	36.04
1825	NASDAQ	FNX	Tue, Feb 7, 2012	35.89	36.04	35.67	35.95
1824	NASDAQ	FNX	Mon, Feb 6, 2012	35.88	35.99	35.77	35.93
1823	NASDAQ	FNX	Fri, Feb 3, 2012	35.90	36.10	35.78	36.02
1822	NASDAQ	FNX	Thu, Feb 2, 2012	35.36	35.57	35.25	35.33
1821	NASDAQ	FNX	Wed, Feb 1, 2012	34.94	35.39	34.87	35.34
1820	NASDAQ	FNX	Tue, Jan 31, 2012	35.08	35.13	34.45	34.62
1819	NASDAQ	FNX	Mon, Jan 30, 2012	34.77	34.92	34.41	34.83
1818	NASDAQ	FNX	Fri, Jan 27, 2012	34.56	35.04	34.56	34.94
1817	NASDAQ	FNX	Thu, Jan 26, 2012	35.27	35.27	34.57	34.70
1816	NASDAQ	FNX	Wed, Jan 25, 2012	34.46	35.04	34.42	35.01
1815	NASDAQ	FNX	Tue, Jan 24, 2012	34.32	34.69	34.16	34.64
1814	NASDAQ	FNX	Mon, Jan 23, 2012	34.48	34.76	34.26	34.52
1813	NASDAQ	FNX	Fri, Jan 20, 2012	34.45	34.49	34.35	34.46
1812	NASDAQ	FNX	Thu, Jan 19, 2012	34.32	34.58	34.30	34.49
1811	NASDAQ	FNX	Wed, Jan 18, 2012	33.59	34.24	33.59	34.24
1810	NASDAQ	FNX	Tue, Jan 17, 2012	33.92	33.97	33.53	33.59
1809	NASDAQ	FNX	Fri, Jan 13, 2012	33.62	33.66	33.29	33.57
1808	NASDAQ	FNX	Thu, Jan 12, 2012	33.93	33.93	33.50	33.88
1807	NASDAQ	FNX	Wed, Jan 11, 2012	33.64	33.85	33.61	33.80
1806	NASDAQ	FNX	Tue, Jan 10, 2012	33.77	33.80	33.64	33.76
1805	NASDAQ	FNX	Mon, Jan 9, 2012	33.33	33.39	33.06	33.32
1804	NASDAQ	FNX	Fri, Jan 6, 2012	33.03	33.35	32.96	33.10
1803	NASDAQ	FNX	Thu, Jan 5, 2012	32.62	33.22	32.39	33.15
1802	NASDAQ	FNX	Wed, Jan 4, 2012	32.81	33.08	32.71	32.93
1801	NASDAQ	FNX	Tue, Jan 3, 2012	33.30	33.47	32.94	33.02
1800	NASDAQ	FNX	Fri, Dec 30, 2011	32.77	32.90	32.62	32.62
1799	NASDAQ	FNX	Thu, Dec 29, 2011	32.50	32.84	32.46	32.80
1798	NASDAQ	FNX	Wed, Dec 28, 2011	32.94	32.94	32.33	32.35
1797	NASDAQ	FNX	Tue, Dec 27, 2011	32.80	33.14	32.76	33.00
1796	NASDAQ	FNX	Fri, Dec 23, 2011	32.89	32.94	32.70	32.92
1795	NASDAQ	FNX	Thu, Dec 22, 2011	32.51	32.89	32.51	32.75
1794	NASDAQ	FNX	Wed, Dec 21, 2011	32.26	33.28	31.97	32.45
1793	NASDAQ	FNX	Tue, Dec 20, 2011	32.04	32.49	32.04	32.44
1792	NASDAQ	FNX	Mon, Dec 19, 2011	32.08	32.12	31.19	31.22
1791	NASDAQ	FNX	Fri, Dec 16, 2011	31.66	32.19	31.66	31.84
1790	NASDAQ	FNX	Thu, Dec 15, 2011	31.63	31.63	31.33	31.49
1789	NASDAQ	FNX	Wed, Dec 14, 2011	31.51	31.56	31.16	31.21
1788	NASDAQ	FNX	Tue, Dec 13, 2011	32.69	32.79	31.58	31.74
1787	NASDAQ	FNX	Mon, Dec 12, 2011	32.42	32.44	32.09	32.42
1786	NASDAQ	FNX	Fri, Dec 9, 2011	32.26	33.06	32.26	33.00
1785	NASDAQ	FNX	Thu, Dec 8, 2011	32.97	32.97	32.12	32.13
1784	NASDAQ	FNX	Wed, Dec 7, 2011	33.12	33.31	32.67	33.21
1783	NASDAQ	FNX	Tue, Dec 6, 2011	33.31	33.45	33.05	33.30
1782	NASDAQ	FNX	Mon, Dec 5, 2011	33.44	33.69	33.15	33.37
1781	NASDAQ	FNX	Fri, Dec 2, 2011	33.31	33.40	32.84	32.89
1780	NASDAQ	FNX	Thu, Dec 1, 2011	32.77	33.23	32.77	32.81
1779	NASDAQ	FNX	Wed, Nov 30, 2011	32.49	33.05	32.18	33.03
1778	NASDAQ	FNX	Tue, Nov 29, 2011	31.36	31.51	31.17	31.35
1777	NASDAQ	FNX	Mon, Nov 28, 2011	30.98	31.40	30.98	31.25
1776	NASDAQ	FNX	Fri, Nov 25, 2011	30.10	30.54	30.00	30.11
1775	NASDAQ	FNX	Wed, Nov 23, 2011	30.82	30.82	30.25	30.31
1774	NASDAQ	FNX	Tue, Nov 22, 2011	31.34	31.46	31.00	31.19
1773	NASDAQ	FNX	Mon, Nov 21, 2011	31.53	31.53	30.99	31.37
1772	NASDAQ	FNX	Fri, Nov 18, 2011	32.01	32.29	31.85	32.04
1771	NASDAQ	FNX	Thu, Nov 17, 2011	32.57	32.73	31.92	31.97
1770	NASDAQ	FNX	Wed, Nov 16, 2011	32.91	33.47	32.71	32.75
1769	NASDAQ	FNX	Tue, Nov 15, 2011	32.80	33.41	32.60	33.26
1768	NASDAQ	FNX	Mon, Nov 14, 2011	33.13	33.19	32.75	32.94
1767	NASDAQ	FNX	Fri, Nov 11, 2011	32.86	33.47	32.86	33.26
1766	NASDAQ	FNX	Thu, Nov 10, 2011	32.88	32.88	32.16	32.52
1765	NASDAQ	FNX	Wed, Nov 9, 2011	33.06	33.06	32.16	32.22
1764	NASDAQ	FNX	Tue, Nov 8, 2011	33.42	33.71	32.90	33.68
1763	NASDAQ	FNX	Mon, Nov 7, 2011	33.09	33.33	32.71	33.27
1762	NASDAQ	FNX	Fri, Nov 4, 2011	32.92	33.33	32.66	33.32
1761	NASDAQ	FNX	Thu, Nov 3, 2011	32.75	33.34	32.24	33.31
1760	NASDAQ	FNX	Wed, Nov 2, 2011	32.35	32.61	32.02	32.49
1759	NASDAQ	FNX	Tue, Nov 1, 2011	31.52	32.26	31.40	31.77
1758	NASDAQ	FNX	Mon, Oct 31, 2011	33.42	33.46	32.88	32.88
1757	NASDAQ	FNX	Fri, Oct 28, 2011	33.87	34.04	33.63	33.80
1756	NASDAQ	FNX	Thu, Oct 27, 2011	33.64	34.19	33.23	33.36
1755	NASDAQ	FNX	Wed, Oct 26, 2011	32.47	32.63	31.69	32.47
1754	NASDAQ	FNX	Tue, Oct 25, 2011	32.51	32.53	31.95	31.99
1753	NASDAQ	FNX	Mon, Oct 24, 2011	31.88	32.83	31.88	32.77
1752	NASDAQ	FNX	Fri, Oct 21, 2011	31.33	31.77	31.33	31.77
1751	NASDAQ	FNX	Thu, Oct 20, 2011	30.58	31.08	30.30	31.04
1750	NASDAQ	FNX	Wed, Oct 19, 2011	31.21	31.55	30.82	30.85
1749	NASDAQ	FNX	Tue, Oct 18, 2011	30.69	31.50	30.17	31.35
1748	NASDAQ	FNX	Mon, Oct 17, 2011	31.33	31.39	30.55	30.59
1747	NASDAQ	FNX	Fri, Oct 14, 2011	31.32	31.60	31.07	31.53
1746	NASDAQ	FNX	Thu, Oct 13, 2011	30.73	31.10	30.42	30.96
1745	NASDAQ	FNX	Wed, Oct 12, 2011	30.69	31.35	30.69	30.99
1744	NASDAQ	FNX	Tue, Oct 11, 2011	30.16	30.65	30.12	30.49
1743	NASDAQ	FNX	Mon, Oct 10, 2011	29.96	30.40	29.87	30.40
1742	NASDAQ	FNX	Fri, Oct 7, 2011	29.65	29.93	29.21	29.28
1741	NASDAQ	FNX	Thu, Oct 6, 2011	28.88	29.76	28.88	29.76
1740	NASDAQ	FNX	Wed, Oct 5, 2011	28.28	29.09	28.12	29.01
1739	NASDAQ	FNX	Tue, Oct 4, 2011	26.87	28.41	26.63	28.36
1738	NASDAQ	FNX	Mon, Oct 3, 2011	28.25	28.49	27.17	27.17
1737	NASDAQ	FNX	Fri, Sep 30, 2011	28.88	29.20	28.47	28.47
1736	NASDAQ	FNX	Thu, Sep 29, 2011	29.48	29.63	28.70	29.31
1735	NASDAQ	FNX	Wed, Sep 28, 2011	29.92	30.16	28.96	28.96
1734	NASDAQ	FNX	Tue, Sep 27, 2011	30.08	30.66	29.84	29.91
1733	NASDAQ	FNX	Mon, Sep 26, 2011	29.02	29.52	28.51	29.50
1732	NASDAQ	FNX	Fri, Sep 23, 2011	28.43	28.95	28.34	28.86
1731	NASDAQ	FNX	Thu, Sep 22, 2011	28.50	29.05	28.10	28.53
1730	NASDAQ	FNX	Wed, Sep 21, 2011	30.57	30.66	29.52	29.52
1729	NASDAQ	FNX	Tue, Sep 20, 2011	31.22	31.43	30.61	30.62
1728	NASDAQ	FNX	Mon, Sep 19, 2011	30.71	31.25	30.58	31.06
1727	NASDAQ	FNX	Fri, Sep 16, 2011	31.50	31.74	31.24	31.41
1726	NASDAQ	FNX	Thu, Sep 15, 2011	31.23	31.50	30.99	31.40
1725	NASDAQ	FNX	Wed, Sep 14, 2011	30.69	31.39	30.14	31.01
1724	NASDAQ	FNX	Tue, Sep 13, 2011	30.06	30.50	29.93	30.39
1723	NASDAQ	FNX	Mon, Sep 12, 2011	29.28	29.91	29.21	29.89
1722	NASDAQ	FNX	Fri, Sep 9, 2011	30.26	30.42	29.49	29.73
1721	NASDAQ	FNX	Thu, Sep 8, 2011	30.85	31.12	30.41	30.51
1720	NASDAQ	FNX	Wed, Sep 7, 2011	30.35	31.07	30.35	31.07
1719	NASDAQ	FNX	Tue, Sep 6, 2011	29.22	29.95	29.17	29.88
1718	NASDAQ	FNX	Fri, Sep 2, 2011	30.56	30.72	30.00	30.16
1717	NASDAQ	FNX	Thu, Sep 1, 2011	31.71	32.02	31.09	31.13
1716	NASDAQ	FNX	Wed, Aug 31, 2011	31.89	32.23	31.45	31.73
1715	NASDAQ	FNX	Tue, Aug 30, 2011	31.38	31.81	31.13	31.65
1714	NASDAQ	FNX	Mon, Aug 29, 2011	30.57	31.53	30.57	31.51
1713	NASDAQ	FNX	Fri, Aug 26, 2011	29.25	30.25	28.90	30.21
1712	NASDAQ	FNX	Thu, Aug 25, 2011	30.39	30.56	29.44	29.44
1711	NASDAQ	FNX	Wed, Aug 24, 2011	29.54	30.16	29.50	30.12
1710	NASDAQ	FNX	Tue, Aug 23, 2011	28.39	29.66	28.39	29.65
1709	NASDAQ	FNX	Mon, Aug 22, 2011	29.20	29.20	28.36	28.41
1708	NASDAQ	FNX	Fri, Aug 19, 2011	28.51	29.33	28.38	28.38
1707	NASDAQ	FNX	Thu, Aug 18, 2011	29.73	29.73	28.71	28.89
1706	NASDAQ	FNX	Wed, Aug 17, 2011	31.03	31.16	30.35	30.57
1705	NASDAQ	FNX	Tue, Aug 16, 2011	30.83	31.02	30.56	30.80
1704	NASDAQ	FNX	Mon, Aug 15, 2011	30.78	31.28	30.71	31.28
1703	NASDAQ	FNX	Fri, Aug 12, 2011	30.51	30.71	30.15	30.44
1702	NASDAQ	FNX	Thu, Aug 11, 2011	28.88	30.63	28.87	30.30
1701	NASDAQ	FNX	Wed, Aug 10, 2011	29.30	29.80	28.72	28.72
1700	NASDAQ	FNX	Tue, Aug 9, 2011	28.66	29.85	27.88	29.85
1699	NASDAQ	FNX	Mon, Aug 8, 2011	29.49	29.90	28.11	28.12
1698	NASDAQ	FNX	Fri, Aug 5, 2011	31.42	31.51	29.83	30.60
1697	NASDAQ	FNX	Thu, Aug 4, 2011	32.62	32.62	31.04	31.04
1696	NASDAQ	FNX	Wed, Aug 3, 2011	32.93	33.06	32.08	33.06
1695	NASDAQ	FNX	Tue, Aug 2, 2011	33.65	34.00	32.87	32.89
1694	NASDAQ	FNX	Mon, Aug 1, 2011	34.47	34.64	33.60	33.92
1693	NASDAQ	FNX	Fri, Jul 29, 2011	33.84	34.41	33.65	34.18
1692	NASDAQ	FNX	Thu, Jul 28, 2011	34.50	34.79	34.21	34.23
1691	NASDAQ	FNX	Wed, Jul 27, 2011	35.30	35.30	34.49	34.51
1690	NASDAQ	FNX	Tue, Jul 26, 2011	35.75	35.79	35.46	35.50
1689	NASDAQ	FNX	Mon, Jul 25, 2011	35.65	36.02	35.62	35.75
1688	NASDAQ	FNX	Fri, Jul 22, 2011	36.07	36.13	35.83	36.08
1687	NASDAQ	FNX	Thu, Jul 21, 2011	35.86	36.22	35.81	36.06
1686	NASDAQ	FNX	Wed, Jul 20, 2011	35.90	35.90	35.52	35.73
1685	NASDAQ	FNX	Tue, Jul 19, 2011	35.31	35.82	35.31	35.79
1684	NASDAQ	FNX	Mon, Jul 18, 2011	35.39	35.41	34.90	35.06
1683	NASDAQ	FNX	Fri, Jul 15, 2011	35.55	35.56	35.29	35.53
1682	NASDAQ	FNX	Thu, Jul 14, 2011	35.99	36.12	35.31	35.38
1681	NASDAQ	FNX	Wed, Jul 13, 2011	35.88	36.28	35.82	35.86
1680	NASDAQ	FNX	Tue, Jul 12, 2011	35.74	36.01	35.67	35.72
1679	NASDAQ	FNX	Mon, Jul 11, 2011	36.45	36.45	35.81	35.89
1678	NASDAQ	FNX	Fri, Jul 8, 2011	36.57	36.69	36.42	36.69
1677	NASDAQ	FNX	Thu, Jul 7, 2011	36.83	37.02	36.80	36.94
1676	NASDAQ	FNX	Wed, Jul 6, 2011	36.33	36.59	36.16	36.45
1675	NASDAQ	FNX	Tue, Jul 5, 2011	36.46	36.46	36.12	36.32
1674	NASDAQ	FNX	Fri, Jul 1, 2011	35.76	36.34	35.66	36.28
1673	NASDAQ	FNX	Thu, Jun 30, 2011	35.54	35.76	35.48	35.65
1672	NASDAQ	FNX	Wed, Jun 29, 2011	35.39	35.52	35.20	35.40
1671	NASDAQ	FNX	Tue, Jun 28, 2011	34.82	35.17	34.82	35.16
1670	NASDAQ	FNX	Mon, Jun 27, 2011	34.29	34.72	34.29	34.62
1669	NASDAQ	FNX	Fri, Jun 24, 2011	34.80	34.81	34.35	34.40
1668	NASDAQ	FNX	Thu, Jun 23, 2011	34.19	34.67	33.93	34.65
1667	NASDAQ	FNX	Wed, Jun 22, 2011	34.63	34.95	34.60	34.60
1666	NASDAQ	FNX	Tue, Jun 21, 2011	34.33	34.81	34.33	34.77
1665	NASDAQ	FNX	Mon, Jun 20, 2011	34.01	34.26	33.89	34.18
1664	NASDAQ	FNX	Fri, Jun 17, 2011	34.14	34.14	33.83	33.87
1663	NASDAQ	FNX	Thu, Jun 16, 2011	33.83	34.04	33.49	33.77
1662	NASDAQ	FNX	Wed, Jun 15, 2011	34.15	34.31	33.77	33.84
1661	NASDAQ	FNX	Tue, Jun 14, 2011	34.06	34.46	34.06	34.35
1660	NASDAQ	FNX	Mon, Jun 13, 2011	33.84	33.95	33.64	33.70
1659	NASDAQ	FNX	Fri, Jun 10, 2011	34.11	34.11	33.65	33.73
1658	NASDAQ	FNX	Thu, Jun 9, 2011	34.12	34.36	34.00	34.22
1657	NASDAQ	FNX	Wed, Jun 8, 2011	34.30	34.30	34.00	34.05
1656	NASDAQ	FNX	Tue, Jun 7, 2011	34.48	34.61	34.35	34.39
1655	NASDAQ	FNX	Mon, Jun 6, 2011	34.62	34.77	34.23	34.24
1654	NASDAQ	FNX	Fri, Jun 3, 2011	35.04	35.10	34.66	34.77
1653	NASDAQ	FNX	Thu, Jun 2, 2011	35.42	35.52	35.17	35.30
1652	NASDAQ	FNX	Wed, Jun 1, 2011	36.22	36.22	35.30	35.33
1651	NASDAQ	FNX	Tue, May 31, 2011	36.15	36.19	35.91	36.19
1650	NASDAQ	FNX	Fri, May 27, 2011	35.75	35.92	35.73	35.86
1649	NASDAQ	FNX	Thu, May 26, 2011	35.24	35.65	35.22	35.61
1648	NASDAQ	FNX	Wed, May 25, 2011	34.93	35.37	34.88	35.28
1647	NASDAQ	FNX	Tue, May 24, 2011	35.27	35.35	34.95	35.03
1646	NASDAQ	FNX	Mon, May 23, 2011	35.22	35.27	35.09	35.16
1645	NASDAQ	FNX	Fri, May 20, 2011	35.88	35.94	35.55	35.77
1644	NASDAQ	FNX	Thu, May 19, 2011	36.03	36.06	35.71	35.95
1643	NASDAQ	FNX	Wed, May 18, 2011	35.41	35.91	35.42	35.90
1642	NASDAQ	FNX	Tue, May 17, 2011	35.43	35.57	35.17	35.39
1641	NASDAQ	FNX	Mon, May 16, 2011	35.93	36.12	35.62	35.64
1640	NASDAQ	FNX	Fri, May 13, 2011	36.54	36.54	36.00	36.04
1639	NASDAQ	FNX	Thu, May 12, 2011	36.09	36.54	35.92	36.45
1638	NASDAQ	FNX	Wed, May 11, 2011	36.61	36.61	35.94	36.14
1637	NASDAQ	FNX	Tue, May 10, 2011	36.38	36.63	36.28	36.58
1636	NASDAQ	FNX	Mon, May 9, 2011	35.83	36.21	35.81	36.16
1635	NASDAQ	FNX	Fri, May 6, 2011	36.05	36.29	35.71	35.86
1634	NASDAQ	FNX	Thu, May 5, 2011	35.54	36.05	35.50	35.68
1633	NASDAQ	FNX	Wed, May 4, 2011	36.12	36.21	35.60	35.80
1632	NASDAQ	FNX	Tue, May 3, 2011	36.31	36.39	35.87	36.05
1631	NASDAQ	FNX	Mon, May 2, 2011	36.88	36.88	36.36	36.42
1630	NASDAQ	FNX	Fri, Apr 29, 2011	36.55	36.69	36.42	36.66
1629	NASDAQ	FNX	Thu, Apr 28, 2011	36.59	36.66	36.48	36.61
1628	NASDAQ	FNX	Wed, Apr 27, 2011	36.48	36.60	36.26	36.59
1627	NASDAQ	FNX	Tue, Apr 26, 2011	36.16	36.48	36.16	36.39
1626	NASDAQ	FNX	Mon, Apr 25, 2011	36.15	36.15	35.80	36.00
1625	NASDAQ	FNX	Thu, Apr 21, 2011	36.09	36.09	35.85	36.05
1624	NASDAQ	FNX	Wed, Apr 20, 2011	35.59	35.84	35.59	35.80
1623	NASDAQ	FNX	Tue, Apr 19, 2011	35.00	35.16	34.88	35.14
1622	NASDAQ	FNX	Mon, Apr 18, 2011	35.11	35.00	34.62	34.95
1621	NASDAQ	FNX	Fri, Apr 15, 2011	35.31	35.59	35.23	35.59
1620	NASDAQ	FNX	Thu, Apr 14, 2011	35.11	35.34	35.00	35.30
1619	NASDAQ	FNX	Wed, Apr 13, 2011	35.40	35.47	35.10	35.36
1618	NASDAQ	FNX	Tue, Apr 12, 2011	35.38	35.55	35.16	35.19
1617	NASDAQ	FNX	Mon, Apr 11, 2011	36.01	36.01	35.48	35.59
1616	NASDAQ	FNX	Fri, Apr 8, 2011	36.36	36.36	35.67	35.90
1615	NASDAQ	FNX	Thu, Apr 7, 2011	36.52	36.57	36.05	36.21
1614	NASDAQ	FNX	Wed, Apr 6, 2011	36.68	36.68	36.25	36.41
1613	NASDAQ	FNX	Tue, Apr 5, 2011	36.25	36.64	36.25	36.43
1612	NASDAQ	FNX	Mon, Apr 4, 2011	36.40	36.40	36.14	36.24
1611	NASDAQ	FNX	Fri, Apr 1, 2011	36.22	36.31	36.05	36.20
1610	NASDAQ	FNX	Thu, Mar 31, 2011	35.77	35.98	35.75	35.95
1609	NASDAQ	FNX	Wed, Mar 30, 2011	35.57	35.84	35.54	35.81
1608	NASDAQ	FNX	Tue, Mar 29, 2011	35.07	35.42	34.84	35.40
1607	NASDAQ	FNX	Mon, Mar 28, 2011	35.26	35.42	35.03	35.05
1606	NASDAQ	FNX	Fri, Mar 25, 2011	35.01	35.53	35.00	35.23
1605	NASDAQ	FNX	Thu, Mar 24, 2011	34.83	35.02	34.52	34.94
1604	NASDAQ	FNX	Wed, Mar 23, 2011	34.54	34.69	34.16	34.59
1603	NASDAQ	FNX	Tue, Mar 22, 2011	34.92	34.92	34.51	34.58
1602	NASDAQ	FNX	Mon, Mar 21, 2011	34.43	34.87	34.43	34.84
1601	NASDAQ	FNX	Fri, Mar 18, 2011	34.25	34.25	33.92	34.05
1600	NASDAQ	FNX	Thu, Mar 17, 2011	34.15	34.36	33.82	33.88
1599	NASDAQ	FNX	Wed, Mar 16, 2011	33.93	34.32	33.59	33.73
1598	NASDAQ	FNX	Tue, Mar 15, 2011	33.43	34.21	33.10	34.00
1597	NASDAQ	FNX	Mon, Mar 14, 2011	34.04	34.41	33.94	34.29
1596	NASDAQ	FNX	Fri, Mar 11, 2011	34.01	34.52	33.94	34.44
1595	NASDAQ	FNX	Thu, Mar 10, 2011	34.48	34.51	34.08	34.21
1594	NASDAQ	FNX	Wed, Mar 9, 2011	35.07	35.08	34.80	34.92
1593	NASDAQ	FNX	Tue, Mar 8, 2011	34.59	35.17	34.37	35.02
1592	NASDAQ	FNX	Mon, Mar 7, 2011	35.47	35.47	34.27	34.54
1591	NASDAQ	FNX	Fri, Mar 4, 2011	35.30	35.41	34.81	35.06
1590	NASDAQ	FNX	Thu, Mar 3, 2011	35.09	35.35	35.00	35.30
1589	NASDAQ	FNX	Wed, Mar 2, 2011	34.20	34.67	34.20	34.53
1588	NASDAQ	FNX	Tue, Mar 1, 2011	35.07	35.07	34.12	34.28
1587	NASDAQ	FNX	Mon, Feb 28, 2011	35.09	35.09	34.66	34.88
1586	NASDAQ	FNX	Fri, Feb 25, 2011	34.38	34.86	34.38	34.86
1585	NASDAQ	FNX	Thu, Feb 24, 2011	34.22	34.43	33.81	34.15
1584	NASDAQ	FNX	Wed, Feb 23, 2011	34.64	34.66	33.74	34.14
1583	NASDAQ	FNX	Tue, Feb 22, 2011	35.05	35.36	34.60	34.71
1582	NASDAQ	FNX	Fri, Feb 18, 2011	35.79	35.79	35.48	35.60
1581	NASDAQ	FNX	Thu, Feb 17, 2011	35.34	35.64	35.28	35.60
1580	NASDAQ	FNX	Wed, Feb 16, 2011	35.19	35.41	35.19	35.35
1579	NASDAQ	FNX	Tue, Feb 15, 2011	35.16	35.20	34.99	35.04
1578	NASDAQ	FNX	Mon, Feb 14, 2011	35.15	35.24	35.08	35.21
1577	NASDAQ	FNX	Fri, Feb 11, 2011	34.65	35.09	34.58	35.09
1576	NASDAQ	FNX	Thu, Feb 10, 2011	34.38	34.73	34.30	34.71
1575	NASDAQ	FNX	Wed, Feb 9, 2011	34.55	34.72	34.44	34.53
1574	NASDAQ	FNX	Tue, Feb 8, 2011	34.48	34.62	34.34	34.62
1573	NASDAQ	FNX	Mon, Feb 7, 2011	34.20	34.50	34.20	34.38
1572	NASDAQ	FNX	Fri, Feb 4, 2011	33.91	34.10	33.85	34.10
1571	NASDAQ	FNX	Thu, Feb 3, 2011	33.70	33.94	33.45	33.87
1570	NASDAQ	FNX	Wed, Feb 2, 2011	33.73	33.95	33.70	33.73
1569	NASDAQ	FNX	Tue, Feb 1, 2011	33.50	33.93	33.45	33.85
1568	NASDAQ	FNX	Mon, Jan 31, 2011	33.06	33.43	33.00	33.23
1567	NASDAQ	FNX	Fri, Jan 28, 2011	33.67	33.74	32.94	32.94
1566	NASDAQ	FNX	Thu, Jan 27, 2011	33.54	33.73	33.46	33.69
1565	NASDAQ	FNX	Wed, Jan 26, 2011	33.21	33.52	33.12	33.50
1564	NASDAQ	FNX	Tue, Jan 25, 2011	32.94	33.11	32.80	33.11
1563	NASDAQ	FNX	Mon, Jan 24, 2011	32.85	33.17	32.81	33.06
1562	NASDAQ	FNX	Fri, Jan 21, 2011	33.27	33.27	32.77	32.81
1561	NASDAQ	FNX	Thu, Jan 20, 2011	33.21	33.21	32.80	32.92
1560	NASDAQ	FNX	Wed, Jan 19, 2011	33.86	33.86	33.16	33.22
1559	NASDAQ	FNX	Tue, Jan 18, 2011	33.51	33.77	33.33	33.77
1558	NASDAQ	FNX	Fri, Jan 14, 2011	33.24	33.51	33.24	33.51
1557	NASDAQ	FNX	Thu, Jan 13, 2011	33.23	33.40	33.21	33.29
1556	NASDAQ	FNX	Wed, Jan 12, 2011	33.29	33.38	33.21	33.32
1555	NASDAQ	FNX	Tue, Jan 11, 2011	33.09	33.18	32.93	33.08
1554	NASDAQ	FNX	Mon, Jan 10, 2011	32.58	33.05	32.39	32.97
1553	NASDAQ	FNX	Fri, Jan 7, 2011	32.87	33.05	32.33	32.76
1552	NASDAQ	FNX	Thu, Jan 6, 2011	32.86	33.02	32.77	32.81
1551	NASDAQ	FNX	Wed, Jan 5, 2011	32.61	32.91	32.61	32.89
1550	NASDAQ	FNX	Tue, Jan 4, 2011	33.03	33.03	32.39	32.68
1549	NASDAQ	FNX	Mon, Jan 3, 2011	32.98	33.16	32.82	32.98
1548	NASDAQ	FNX	Fri, Dec 31, 2010	32.71	32.79	32.51	32.51
1547	NASDAQ	FNX	Thu, Dec 30, 2010	32.96	32.96	32.74	32.79
1546	NASDAQ	FNX	Wed, Dec 29, 2010	32.76	32.80	32.69	32.76
1545	NASDAQ	FNX	Tue, Dec 28, 2010	32.94	32.94	32.57	32.67
1544	NASDAQ	FNX	Mon, Dec 27, 2010	32.79	32.79	32.43	32.74
1543	NASDAQ	FNX	Thu, Dec 23, 2010	32.75	32.83	32.65	32.70
1542	NASDAQ	FNX	Wed, Dec 22, 2010	32.94	32.94	32.70	32.77
1541	NASDAQ	FNX	Tue, Dec 21, 2010	32.72	32.78	32.60	32.74
1540	NASDAQ	FNX	Mon, Dec 20, 2010	33.34	33.34	32.48	32.60
1539	NASDAQ	FNX	Fri, Dec 17, 2010	32.66	32.68	32.41	32.59
1538	NASDAQ	FNX	Thu, Dec 16, 2010	32.43	32.56	32.20	32.56
1537	NASDAQ	FNX	Wed, Dec 15, 2010	32.48	32.62	32.24	32.24
1536	NASDAQ	FNX	Tue, Dec 14, 2010	32.49	32.54	32.32	32.40
1535	NASDAQ	FNX	Mon, Dec 13, 2010	32.95	32.95	32.39	32.40
1534	NASDAQ	FNX	Fri, Dec 10, 2010	32.39	32.59	32.25	32.57
1533	NASDAQ	FNX	Thu, Dec 9, 2010	32.43	32.43	32.08	32.22
1532	NASDAQ	FNX	Wed, Dec 8, 2010	32.27	32.30	32.06	32.12
1531	NASDAQ	FNX	Tue, Dec 7, 2010	32.52	32.52	32.08	32.11
1530	NASDAQ	FNX	Mon, Dec 6, 2010	32.06	32.10	31.96	32.06
1529	NASDAQ	FNX	Fri, Dec 3, 2010	31.85	32.10	31.72	32.06
1528	NASDAQ	FNX	Thu, Dec 2, 2010	31.50	31.83	31.48	31.83
1527	NASDAQ	FNX	Wed, Dec 1, 2010	31.37	31.47	31.27	31.46
1526	NASDAQ	FNX	Tue, Nov 30, 2010	30.79	30.99	30.71	30.81
1525	NASDAQ	FNX	Mon, Nov 29, 2010	31.13	31.13	30.63	31.04
1524	NASDAQ	FNX	Fri, Nov 26, 2010	31.22	31.22	31.12	31.15
1523	NASDAQ	FNX	Wed, Nov 24, 2010	30.92	31.29	30.91	31.29
1522	NASDAQ	FNX	Tue, Nov 23, 2010	30.67	30.71	30.49	30.62
1521	NASDAQ	FNX	Mon, Nov 22, 2010	30.77	31.03	30.65	31.00
1520	NASDAQ	FNX	Fri, Nov 19, 2010	30.55	30.77	30.47	30.77
1519	NASDAQ	FNX	Thu, Nov 18, 2010	30.65	30.80	30.57	30.63
1518	NASDAQ	FNX	Wed, Nov 17, 2010	30.18	30.26	30.04	30.21
1517	NASDAQ	FNX	Tue, Nov 16, 2010	30.28	30.28	29.85	30.00
1516	NASDAQ	FNX	Mon, Nov 15, 2010	30.57	30.79	30.50	30.53
1515	NASDAQ	FNX	Fri, Nov 12, 2010	30.83	30.86	30.36	30.43
1514	NASDAQ	FNX	Thu, Nov 11, 2010	30.75	31.02	30.60	30.93
1513	NASDAQ	FNX	Wed, Nov 10, 2010	30.96	31.01	30.56	31.01
1512	NASDAQ	FNX	Tue, Nov 9, 2010	31.18	31.18	30.69	30.78
1511	NASDAQ	FNX	Mon, Nov 8, 2010	31.00	31.10	30.89	31.06
1510	NASDAQ	FNX	Fri, Nov 5, 2010	31.06	31.13	30.86	31.08
1509	NASDAQ	FNX	Thu, Nov 4, 2010	30.76	30.88	30.59	30.87
1508	NASDAQ	FNX	Wed, Nov 3, 2010	30.22	30.30	29.95	30.29
1507	NASDAQ	FNX	Tue, Nov 2, 2010	30.01	30.21	29.96	30.18
1506	NASDAQ	FNX	Mon, Nov 1, 2010	30.03	30.19	29.60	29.77
1505	NASDAQ	FNX	Fri, Oct 29, 2010	29.76	29.89	29.74	29.84
1504	NASDAQ	FNX	Thu, Oct 28, 2010	29.85	29.85	29.63	29.76
1503	NASDAQ	FNX	Wed, Oct 27, 2010	29.60	29.76	29.44	29.75
1502	NASDAQ	FNX	Tue, Oct 26, 2010	29.61	29.97	29.57	29.78
1501	NASDAQ	FNX	Mon, Oct 25, 2010	29.89	30.01	29.74	29.80
1500	NASDAQ	FNX	Fri, Oct 22, 2010	29.44	29.64	29.44	29.62
1499	NASDAQ	FNX	Thu, Oct 21, 2010	29.60	29.76	29.17	29.41
1498	NASDAQ	FNX	Wed, Oct 20, 2010	29.16	29.56	29.16	29.46
1497	NASDAQ	FNX	Tue, Oct 19, 2010	29.31	29.48	28.93	29.09
1496	NASDAQ	FNX	Mon, Oct 18, 2010	29.45	29.60	29.45	29.60
1495	NASDAQ	FNX	Fri, Oct 15, 2010	29.28	29.58	29.28	29.46
1494	NASDAQ	FNX	Thu, Oct 14, 2010	29.48	29.63	29.35	29.43
1493	NASDAQ	FNX	Wed, Oct 13, 2010	29.50	29.73	29.43	29.58
1492	NASDAQ	FNX	Tue, Oct 12, 2010	29.20	29.40	29.00	29.33
1491	NASDAQ	FNX	Mon, Oct 11, 2010	29.23	29.38	29.22	29.23
1490	NASDAQ	FNX	Fri, Oct 8, 2010	28.89	29.18	28.78	29.14
1489	NASDAQ	FNX	Thu, Oct 7, 2010	29.17	29.17	28.75	28.92
1488	NASDAQ	FNX	Wed, Oct 6, 2010	29.12	29.12	28.80	28.92
1487	NASDAQ	FNX	Tue, Oct 5, 2010	28.75	29.12	28.75	29.07
1486	NASDAQ	FNX	Mon, Oct 4, 2010	28.88	28.88	28.36	28.48
1485	NASDAQ	FNX	Fri, Oct 1, 2010	28.90	28.90	28.63	28.76
1484	NASDAQ	FNX	Thu, Sep 30, 2010	28.95	29.00	28.58	28.75
1483	NASDAQ	FNX	Wed, Sep 29, 2010	28.64	28.78	28.59	28.65
1482	NASDAQ	FNX	Tue, Sep 28, 2010	28.54	28.69	28.14	28.68
1481	NASDAQ	FNX	Mon, Sep 27, 2010	28.38	28.54	28.29	28.38
1480	NASDAQ	FNX	Fri, Sep 24, 2010	28.12	28.36	28.06	28.32
1479	NASDAQ	FNX	Thu, Sep 23, 2010	27.63	28.07	27.57	27.65
1478	NASDAQ	FNX	Wed, Sep 22, 2010	28.18	28.18	27.82	27.85
1477	NASDAQ	FNX	Tue, Sep 21, 2010	28.18	28.32	28.09	28.15
1476	NASDAQ	FNX	Mon, Sep 20, 2010	27.92	28.27	27.73	28.27
1475	NASDAQ	FNX	Fri, Sep 17, 2010	27.89	27.89	27.63	27.78
1474	NASDAQ	FNX	Thu, Sep 16, 2010	27.79	27.80	27.59	27.70
1473	NASDAQ	FNX	Wed, Sep 15, 2010	27.62	27.85	27.58	27.81
1472	NASDAQ	FNX	Tue, Sep 14, 2010	27.67	27.88	27.67	27.70
1471	NASDAQ	FNX	Mon, Sep 13, 2010	27.55	27.68	27.47	27.68
1470	NASDAQ	FNX	Fri, Sep 10, 2010	27.19	27.31	27.12	27.17
1469	NASDAQ	FNX	Thu, Sep 9, 2010	27.40	27.40	27.06	27.14
1468	NASDAQ	FNX	Wed, Sep 8, 2010	26.88	27.14	26.88	27.03
1467	NASDAQ	FNX	Tue, Sep 7, 2010	27.26	27.26	26.86	26.89
1466	NASDAQ	FNX	Fri, Sep 3, 2010	27.25	27.36	27.12	27.32
1465	NASDAQ	FNX	Thu, Sep 2, 2010	26.62	26.95	26.55	26.94
1464	NASDAQ	FNX	Wed, Sep 1, 2010	26.06	26.51	26.06	26.51
1463	NASDAQ	FNX	Tue, Aug 31, 2010	25.68	25.86	25.59	25.68
1462	NASDAQ	FNX	Mon, Aug 30, 2010	26.02	26.02	25.70	25.70
1461	NASDAQ	FNX	Fri, Aug 27, 2010	25.85	26.17	25.63	26.14
1460	NASDAQ	FNX	Thu, Aug 26, 2010	25.98	26.00	25.59	25.68
1459	NASDAQ	FNX	Wed, Aug 25, 2010	25.31	25.85	25.25	25.79
1458	NASDAQ	FNX	Tue, Aug 24, 2010	25.62	25.75	25.36	25.54
1457	NASDAQ	FNX	Mon, Aug 23, 2010	26.36	26.47	25.92	25.92
1456	NASDAQ	FNX	Fri, Aug 20, 2010	26.09	26.22	25.92	26.22
1455	NASDAQ	FNX	Thu, Aug 19, 2010	26.52	26.67	26.13	26.27
1454	NASDAQ	FNX	Wed, Aug 18, 2010	26.51	26.83	26.35	26.71
1453	NASDAQ	FNX	Tue, Aug 17, 2010	26.41	26.74	26.37	26.59
1452	NASDAQ	FNX	Mon, Aug 16, 2010	25.92	26.28	25.89	26.09
1451	NASDAQ	FNX	Fri, Aug 13, 2010	26.25	26.30	26.09	26.09
1450	NASDAQ	FNX	Thu, Aug 12, 2010	25.97	26.36	25.96	26.36
1449	NASDAQ	FNX	Wed, Aug 11, 2010	26.77	26.77	26.36	26.38
1448	NASDAQ	FNX	Tue, Aug 10, 2010	27.41	27.44	27.15	27.28
1447	NASDAQ	FNX	Mon, Aug 9, 2010	27.49	27.70	27.48	27.67
1446	NASDAQ	FNX	Fri, Aug 6, 2010	27.18	27.48	27.00	27.40
1445	NASDAQ	FNX	Thu, Aug 5, 2010	27.54	27.55	27.42	27.48
1444	NASDAQ	FNX	Wed, Aug 4, 2010	27.48	27.63	27.45	27.62
1443	NASDAQ	FNX	Tue, Aug 3, 2010	27.58	27.58	27.25	27.33
1442	NASDAQ	FNX	Mon, Aug 2, 2010	27.56	27.59	27.43	27.58
1441	NASDAQ	FNX	Fri, Jul 30, 2010	26.79	27.22	26.62	27.14
1440	NASDAQ	FNX	Thu, Jul 29, 2010	27.38	27.38	26.83	27.08
1439	NASDAQ	FNX	Wed, Jul 28, 2010	27.66	27.66	27.09	27.17
1438	NASDAQ	FNX	Tue, Jul 27, 2010	27.84	27.93	27.53	27.60
1437	NASDAQ	FNX	Mon, Jul 26, 2010	27.30	27.71	27.24	27.71
1436	NASDAQ	FNX	Fri, Jul 23, 2010	26.71	27.22	26.66	27.18
1435	NASDAQ	FNX	Thu, Jul 22, 2010	26.64	26.85	26.63	26.85
1434	NASDAQ	FNX	Wed, Jul 21, 2010	26.46	26.52	26.00	26.05
1433	NASDAQ	FNX	Tue, Jul 20, 2010	25.71	26.45	25.71	26.45
1432	NASDAQ	FNX	Mon, Jul 19, 2010	26.05	26.13	25.79	26.06
1431	NASDAQ	FNX	Fri, Jul 16, 2010	26.60	26.60	25.91	25.91
1430	NASDAQ	FNX	Thu, Jul 15, 2010	26.80	26.84	26.44	26.78
1429	NASDAQ	FNX	Wed, Jul 14, 2010	26.83	26.97	26.68	26.83
1428	NASDAQ	FNX	Tue, Jul 13, 2010	26.54	26.90	26.52	26.86
1427	NASDAQ	FNX	Mon, Jul 12, 2010	26.33	26.33	26.07	26.24
1426	NASDAQ	FNX	Fri, Jul 9, 2010	26.14	26.43	26.14	26.43
1425	NASDAQ	FNX	Thu, Jul 8, 2010	25.88	26.24	25.87	26.15
1424	NASDAQ	FNX	Wed, Jul 7, 2010	25.02	25.84	25.02	25.84
1423	NASDAQ	FNX	Tue, Jul 6, 2010	25.59	25.59	24.85	24.99
1422	NASDAQ	FNX	Fri, Jul 2, 2010	25.48	25.48	25.00	25.11
1421	NASDAQ	FNX	Thu, Jul 1, 2010	25.47	25.54	24.82	25.34
1420	NASDAQ	FNX	Wed, Jun 30, 2010	25.73	26.00	25.40	25.43
1419	NASDAQ	FNX	Tue, Jun 29, 2010	26.24	26.24	25.59	25.70
1418	NASDAQ	FNX	Mon, Jun 28, 2010	26.77	26.90	26.49	26.63
1417	NASDAQ	FNX	Fri, Jun 25, 2010	26.40	26.75	26.38	26.69
1416	NASDAQ	FNX	Thu, Jun 24, 2010	26.68	26.77	26.37	26.44
1415	NASDAQ	FNX	Wed, Jun 23, 2010	26.90	26.95	26.65	26.91
1414	NASDAQ	FNX	Tue, Jun 22, 2010	27.59	27.73	26.98	26.98
1413	NASDAQ	FNX	Mon, Jun 21, 2010	28.21	28.24	27.50	27.62
1412	NASDAQ	FNX	Fri, Jun 18, 2010	28.02	28.04	27.80	27.88
1411	NASDAQ	FNX	Thu, Jun 17, 2010	27.93	27.96	27.68	27.90
1410	NASDAQ	FNX	Wed, Jun 16, 2010	27.84	28.10	27.73	27.94
1409	NASDAQ	FNX	Tue, Jun 15, 2010	27.64	28.07	27.63	28.06
1408	NASDAQ	FNX	Mon, Jun 14, 2010	27.60	27.84	27.43	27.43
1407	NASDAQ	FNX	Fri, Jun 11, 2010	27.19	27.28	26.96	27.28
1406	NASDAQ	FNX	Thu, Jun 10, 2010	26.68	27.00	26.68	27.00
1405	NASDAQ	FNX	Wed, Jun 9, 2010	26.27	26.78	26.10	26.18
1404	NASDAQ	FNX	Tue, Jun 8, 2010	26.07	26.07	25.60	25.82
1403	NASDAQ	FNX	Mon, Jun 7, 2010	26.66	26.70	26.00	26.05
1402	NASDAQ	FNX	Fri, Jun 4, 2010	27.15	27.29	26.47	26.54
1401	NASDAQ	FNX	Thu, Jun 3, 2010	27.52	27.70	27.44	27.70
1400	NASDAQ	FNX	Wed, Jun 2, 2010	26.95	27.43	26.83	27.43
1399	NASDAQ	FNX	Tue, Jun 1, 2010	27.42	27.45	26.75	26.75
1398	NASDAQ	FNX	Fri, May 28, 2010	27.81	27.83	27.43	27.56
1397	NASDAQ	FNX	Thu, May 27, 2010	27.30	27.85	27.30	27.85
1396	NASDAQ	FNX	Wed, May 26, 2010	26.87	27.29	26.74	26.79
1395	NASDAQ	FNX	Tue, May 25, 2010	26.29	26.79	25.81	26.76
1394	NASDAQ	FNX	Mon, May 24, 2010	27.08	27.21	26.78	26.78
1393	NASDAQ	FNX	Fri, May 21, 2010	26.26	27.10	26.14	27.01
1392	NASDAQ	FNX	Thu, May 20, 2010	27.27	27.33	26.71	26.76
1391	NASDAQ	FNX	Wed, May 19, 2010	27.94	28.15	27.49	27.90
1390	NASDAQ	FNX	Tue, May 18, 2010	28.88	28.88	28.05	28.10
1389	NASDAQ	FNX	Mon, May 17, 2010	28.63	28.65	27.92	28.52
1388	NASDAQ	FNX	Fri, May 14, 2010	28.84	28.84	28.20	28.40
1387	NASDAQ	FNX	Thu, May 13, 2010	29.27	29.46	28.95	29.04
1386	NASDAQ	FNX	Wed, May 12, 2010	28.86	29.34	28.86	29.31
1385	NASDAQ	FNX	Tue, May 11, 2010	28.14	29.00	28.14	28.71
1384	NASDAQ	FNX	Mon, May 10, 2010	28.37	28.45	28.13	28.40
1383	NASDAQ	FNX	Fri, May 7, 2010	27.48	27.86	26.97	27.16
1382	NASDAQ	FNX	Thu, May 6, 2010	28.66	57.67	0.10	27.73
1381	NASDAQ	FNX	Wed, May 5, 2010	28.87	29.17	28.63	28.84
1380	NASDAQ	FNX	Tue, May 4, 2010	29.29	29.40	29.02	29.15
1379	NASDAQ	FNX	Mon, May 3, 2010	29.55	29.99	29.55	29.96
1378	NASDAQ	FNX	Fri, Apr 30, 2010	30.10	30.12	29.45	29.47
1377	NASDAQ	FNX	Thu, Apr 29, 2010	29.93	30.16	29.80	30.12
1376	NASDAQ	FNX	Wed, Apr 28, 2010	29.90	29.92	29.73	29.75
1375	NASDAQ	FNX	Tue, Apr 27, 2010	30.43	30.54	29.75	29.75
1374	NASDAQ	FNX	Mon, Apr 26, 2010	30.65	30.74	30.49	30.50
1373	NASDAQ	FNX	Fri, Apr 23, 2010	30.31	30.68	30.31	30.68
1372	NASDAQ	FNX	Thu, Apr 22, 2010	29.71	30.37	29.71	30.37
1371	NASDAQ	FNX	Wed, Apr 21, 2010	29.95	30.03	29.89	30.02
1370	NASDAQ	FNX	Tue, Apr 20, 2010	29.71	29.94	29.65	29.94
1369	NASDAQ	FNX	Mon, Apr 19, 2010	29.60	29.70	29.25	29.53
1368	NASDAQ	FNX	Fri, Apr 16, 2010	29.93	29.96	29.42	29.64
1367	NASDAQ	FNX	Thu, Apr 15, 2010	29.95	30.07	29.91	29.99
1366	NASDAQ	FNX	Wed, Apr 14, 2010	29.63	29.95	29.58	29.95
1365	NASDAQ	FNX	Tue, Apr 13, 2010	29.33	29.48	29.25	29.46
1364	NASDAQ	FNX	Mon, Apr 12, 2010	29.29	29.38	29.23	29.35
1363	NASDAQ	FNX	Fri, Apr 9, 2010	29.08	29.30	28.96	29.30
1362	NASDAQ	FNX	Thu, Apr 8, 2010	29.07	29.18	28.82	29.06
1361	NASDAQ	FNX	Wed, Apr 7, 2010	29.30	29.30	29.02	29.13
1360	NASDAQ	FNX	Tue, Apr 6, 2010	29.14	29.40	29.14	29.38
1359	NASDAQ	FNX	Mon, Apr 5, 2010	28.99	29.16	28.99	29.14
1358	NASDAQ	FNX	Thu, Apr 1, 2010	28.68	28.82	28.58	28.71
1357	NASDAQ	FNX	Wed, Mar 31, 2010	28.56	28.73	28.45	28.45
1356	NASDAQ	FNX	Tue, Mar 30, 2010	28.67	28.79	28.51	28.65
1355	NASDAQ	FNX	Mon, Mar 29, 2010	28.51	28.61	28.48	28.59
1354	NASDAQ	FNX	Fri, Mar 26, 2010	28.47	28.62	28.27	28.39
1353	NASDAQ	FNX	Thu, Mar 25, 2010	29.03	29.03	28.40	28.40
1352	NASDAQ	FNX	Wed, Mar 24, 2010	28.79	28.79	28.58	28.61
1351	NASDAQ	FNX	Tue, Mar 23, 2010	28.71	28.86	28.53	28.86
1350	NASDAQ	FNX	Mon, Mar 22, 2010	27.99	28.64	27.99	28.63
1349	NASDAQ	FNX	Fri, Mar 19, 2010	28.55	28.55	28.19	28.25
1348	NASDAQ	FNX	Thu, Mar 18, 2010	28.70	28.70	28.47	28.53
1347	NASDAQ	FNX	Wed, Mar 17, 2010	28.52	28.74	28.52	28.61
1346	NASDAQ	FNX	Tue, Mar 16, 2010	28.24	28.41	28.06	28.41
1345	NASDAQ	FNX	Mon, Mar 15, 2010	28.04	28.11	27.87	28.11
1344	NASDAQ	FNX	Fri, Mar 12, 2010	28.14	28.14	27.90	28.11
1343	NASDAQ	FNX	Thu, Mar 11, 2010	27.79	28.08	27.79	28.05
1342	NASDAQ	FNX	Wed, Mar 10, 2010	27.72	28.04	27.72	27.96
1341	NASDAQ	FNX	Tue, Mar 9, 2010	27.54	27.88	27.54	27.74
1340	NASDAQ	FNX	Mon, Mar 8, 2010	27.58	27.73	27.58	27.69
1339	NASDAQ	FNX	Fri, Mar 5, 2010	27.40	27.64	27.32	27.64
1338	NASDAQ	FNX	Thu, Mar 4, 2010	27.26	27.26	27.10	27.20
1337	NASDAQ	FNX	Wed, Mar 3, 2010	27.14	27.29	27.06	27.14
1336	NASDAQ	FNX	Tue, Mar 2, 2010	26.94	27.15	26.94	27.09
1335	NASDAQ	FNX	Mon, Mar 1, 2010	26.48	26.87	26.48	26.87
1334	NASDAQ	FNX	Fri, Feb 26, 2010	26.43	26.44	26.31	26.40
1333	NASDAQ	FNX	Thu, Feb 25, 2010	26.00	26.41	25.92	26.41
1332	NASDAQ	FNX	Wed, Feb 24, 2010	26.22	26.38	26.17	26.36
1331	NASDAQ	FNX	Tue, Feb 23, 2010	26.42	26.42	26.16	26.17
1330	NASDAQ	FNX	Mon, Feb 22, 2010	26.55	26.55	26.42	26.47
1329	NASDAQ	FNX	Fri, Feb 19, 2010	26.34	26.50	26.29	26.46
1328	NASDAQ	FNX	Thu, Feb 18, 2010	26.18	26.34	26.15	26.34
1327	NASDAQ	FNX	Wed, Feb 17, 2010	26.05	26.15	26.03	26.15
1326	NASDAQ	FNX	Tue, Feb 16, 2010	25.63	25.96	25.63	25.95
1325	NASDAQ	FNX	Fri, Feb 12, 2010	25.15	25.55	25.15	25.55
1324	NASDAQ	FNX	Thu, Feb 11, 2010	24.90	25.35	24.89	25.32
1323	NASDAQ	FNX	Wed, Feb 10, 2010	24.93	25.10	24.73	25.00
1322	NASDAQ	FNX	Tue, Feb 9, 2010	24.85	25.15	24.76	25.00
1321	NASDAQ	FNX	Mon, Feb 8, 2010	24.85	24.94	24.73	24.73
1320	NASDAQ	FNX	Fri, Feb 5, 2010	24.69	24.84	24.31	24.84
1319	NASDAQ	FNX	Thu, Feb 4, 2010	25.35	25.39	24.79	24.79
1318	NASDAQ	FNX	Wed, Feb 3, 2010	25.58	25.66	25.54	25.61
1317	NASDAQ	FNX	Tue, Feb 2, 2010	25.44	25.75	25.40	25.75
1316	NASDAQ	FNX	Mon, Feb 1, 2010	25.01	25.32	25.01	25.30
1315	NASDAQ	FNX	Fri, Jan 29, 2010	25.42	25.60	25.00	25.06
1314	NASDAQ	FNX	Thu, Jan 28, 2010	25.62	25.62	25.14	25.27
1313	NASDAQ	FNX	Wed, Jan 27, 2010	25.48	25.60	25.23	25.60
1312	NASDAQ	FNX	Tue, Jan 26, 2010	25.57	25.78	25.47	25.70
1311	NASDAQ	FNX	Mon, Jan 25, 2010	25.73	25.73	25.51	25.62
1310	NASDAQ	FNX	Fri, Jan 22, 2010	26.00	26.06	25.52	25.52
1309	NASDAQ	FNX	Thu, Jan 21, 2010	26.48	26.48	26.00	26.14
1308	NASDAQ	FNX	Wed, Jan 20, 2010	26.57	26.57	26.27	26.50
1307	NASDAQ	FNX	Tue, Jan 19, 2010	26.55	26.71	26.51	26.71
1306	NASDAQ	FNX	Fri, Jan 15, 2010	26.63	26.63	26.31	26.40
1305	NASDAQ	FNX	Thu, Jan 14, 2010	26.72	26.77	26.62	26.72
1304	NASDAQ	FNX	Wed, Jan 13, 2010	26.49	26.73	26.44	26.73
1303	NASDAQ	FNX	Tue, Jan 12, 2010	26.46	26.53	26.29	26.31
1302	NASDAQ	FNX	Mon, Jan 11, 2010	26.70	26.71	26.60	26.71
1301	NASDAQ	FNX	Fri, Jan 8, 2010	26.52	26.69	26.48	26.65
1300	NASDAQ	FNX	Thu, Jan 7, 2010	26.41	26.57	26.30	26.57
1299	NASDAQ	FNX	Wed, Jan 6, 2010	26.40	26.45	26.33	26.44
1298	NASDAQ	FNX	Tue, Jan 5, 2010	26.22	26.38	26.18	26.34
1297	NASDAQ	FNX	Mon, Jan 4, 2010	26.16	26.28	26.16	26.25
1296	NASDAQ	FNX	Thu, Dec 31, 2009	26.12	26.16	25.80	25.80
1295	NASDAQ	FNX	Wed, Dec 30, 2009	26.21	26.21	26.01	26.10
1294	NASDAQ	FNX	Tue, Dec 29, 2009	26.37	26.38	26.19	26.23
1293	NASDAQ	FNX	Mon, Dec 28, 2009	26.32	26.48	26.22	26.22
1292	NASDAQ	FNX	Thu, Dec 24, 2009	26.29	26.29	26.22	26.27
1291	NASDAQ	FNX	Wed, Dec 23, 2009	26.04	26.19	25.95	26.17
1290	NASDAQ	FNX	Tue, Dec 22, 2009	25.82	25.93	25.79	25.88
1289	NASDAQ	FNX	Mon, Dec 21, 2009	25.84	25.87	25.80	25.85
1288	NASDAQ	FNX	Fri, Dec 18, 2009	25.55	25.55	25.22	25.41
1287	NASDAQ	FNX	Thu, Dec 17, 2009	25.47	25.47	25.21	25.35
1286	NASDAQ	FNX	Wed, Dec 16, 2009	25.60	25.68	25.52	25.52
1285	NASDAQ	FNX	Tue, Dec 15, 2009	25.33	25.53	25.33	25.49
1284	NASDAQ	FNX	Mon, Dec 14, 2009	25.25	25.45	25.17	25.45
1283	NASDAQ	FNX	Fri, Dec 11, 2009	24.97	25.00	24.86	25.00
1282	NASDAQ	FNX	Thu, Dec 10, 2009	24.91	24.92	24.83	24.84
1281	NASDAQ	FNX	Wed, Dec 9, 2009	24.56	24.70	24.51	24.69
1280	NASDAQ	FNX	Tue, Dec 8, 2009	24.56	24.81	24.47	24.72
1279	NASDAQ	FNX	Mon, Dec 7, 2009	24.97	24.99	24.82	24.90
1278	NASDAQ	FNX	Fri, Dec 4, 2009	24.94	25.07	24.71	24.84
1277	NASDAQ	FNX	Thu, Dec 3, 2009	24.91	24.92	24.61	24.61
1276	NASDAQ	FNX	Wed, Dec 2, 2009	24.91	24.91	24.73	24.78
1275	NASDAQ	FNX	Tue, Dec 1, 2009	24.48	24.69	24.48	24.64
1274	NASDAQ	FNX	Mon, Nov 30, 2009	24.25	24.30	23.99	24.30
1273	NASDAQ	FNX	Fri, Nov 27, 2009	24.19	24.44	24.19	24.39
1272	NASDAQ	FNX	Wed, Nov 25, 2009	24.62	24.77	24.58	24.75
1271	NASDAQ	FNX	Tue, Nov 24, 2009	24.50	24.59	24.46	24.54
1270	NASDAQ	FNX	Mon, Nov 23, 2009	24.84	24.87	24.54	24.54
1269	NASDAQ	FNX	Fri, Nov 20, 2009	24.28	24.34	24.21	24.34
1268	NASDAQ	FNX	Thu, Nov 19, 2009	24.42	24.47	24.32	24.47
1267	NASDAQ	FNX	Wed, Nov 18, 2009	25.05	25.11	24.92	24.99
1266	NASDAQ	FNX	Tue, Nov 17, 2009	24.91	25.15	24.91	25.11
1265	NASDAQ	FNX	Mon, Nov 16, 2009	25.02	25.24	25.02	25.12
1264	NASDAQ	FNX	Fri, Nov 13, 2009	24.62	24.78	24.43	24.62
1263	NASDAQ	FNX	Thu, Nov 12, 2009	24.77	24.90	24.40	24.48
1262	NASDAQ	FNX	Wed, Nov 11, 2009	24.87	25.01	24.70	24.81
1261	NASDAQ	FNX	Tue, Nov 10, 2009	24.71	24.74	24.53	24.64
1260	NASDAQ	FNX	Mon, Nov 9, 2009	24.33	24.62	24.33	24.62
1259	NASDAQ	FNX	Fri, Nov 6, 2009	24.17	24.17	23.93	24.11
1258	NASDAQ	FNX	Thu, Nov 5, 2009	23.78	24.15	23.64	24.15
1257	NASDAQ	FNX	Wed, Nov 4, 2009	23.88	23.93	23.58	23.64
1256	NASDAQ	FNX	Tue, Nov 3, 2009	23.26	23.56	23.19	23.56
1255	NASDAQ	FNX	Mon, Nov 2, 2009	23.52	23.52	23.00	23.40
1254	NASDAQ	FNX	Fri, Oct 30, 2009	23.83	23.83	23.28	23.36
1253	NASDAQ	FNX	Thu, Oct 29, 2009	23.98	24.10	23.96	24.02
1252	NASDAQ	FNX	Wed, Oct 28, 2009	24.17	24.17	23.50	23.53
1251	NASDAQ	FNX	Tue, Oct 27, 2009	24.66	24.66	24.20	24.35
1250	NASDAQ	FNX	Mon, Oct 26, 2009	25.00	25.24	24.59	24.59
1249	NASDAQ	FNX	Fri, Oct 23, 2009	25.24	25.27	24.79	24.80
1248	NASDAQ	FNX	Thu, Oct 22, 2009	24.88	25.23	24.83	25.20
1247	NASDAQ	FNX	Wed, Oct 21, 2009	25.09	25.50	24.90	24.90
1246	NASDAQ	FNX	Tue, Oct 20, 2009	25.42	25.42	25.05	25.19
1245	NASDAQ	FNX	Mon, Oct 19, 2009	25.20	25.47	25.11	25.40
1244	NASDAQ	FNX	Fri, Oct 16, 2009	25.16	25.21	24.94	25.14
1243	NASDAQ	FNX	Thu, Oct 15, 2009	25.22	25.36	25.14	25.35
1242	NASDAQ	FNX	Wed, Oct 14, 2009	25.14	25.29	24.96	25.23
1241	NASDAQ	FNX	Tue, Oct 13, 2009	24.66	24.87	24.66	24.83
1240	NASDAQ	FNX	Mon, Oct 12, 2009	25.03	25.06	24.88	24.92
1239	NASDAQ	FNX	Fri, Oct 9, 2009	24.69	24.89	24.69	24.89
1238	NASDAQ	FNX	Thu, Oct 8, 2009	24.79	24.82	24.68	24.70
1237	NASDAQ	FNX	Wed, Oct 7, 2009	24.34	24.42	24.30	24.36
1236	NASDAQ	FNX	Tue, Oct 6, 2009	24.37	24.51	24.20	24.37
1235	NASDAQ	FNX	Mon, Oct 5, 2009	23.83	24.04	23.68	24.03
1234	NASDAQ	FNX	Fri, Oct 2, 2009	23.48	23.65	23.47	23.55
1233	NASDAQ	FNX	Thu, Oct 1, 2009	24.24	24.24	23.73	23.73
1232	NASDAQ	FNX	Wed, Sep 30, 2009	24.29	24.63	24.22	24.45
1231	NASDAQ	FNX	Tue, Sep 29, 2009	24.53	24.73	24.51	24.61
1230	NASDAQ	FNX	Mon, Sep 28, 2009	24.15	24.60	24.15	24.53
1229	NASDAQ	FNX	Fri, Sep 25, 2009	24.14	24.14	23.99	24.01
1228	NASDAQ	FNX	Thu, Sep 24, 2009	24.62	24.62	24.11	24.19
1227	NASDAQ	FNX	Wed, Sep 23, 2009	24.80	25.02	24.60	24.60
1226	NASDAQ	FNX	Tue, Sep 22, 2009	24.99	24.99	24.84	24.99
1225	NASDAQ	FNX	Mon, Sep 21, 2009	24.68	24.83	24.53	24.78
1224	NASDAQ	FNX	Fri, Sep 18, 2009	25.03	25.03	24.78	24.91
1223	NASDAQ	FNX	Thu, Sep 17, 2009	25.04	25.15	24.87	24.92
1222	NASDAQ	FNX	Wed, Sep 16, 2009	24.69	25.03	24.69	25.03
1221	NASDAQ	FNX	Tue, Sep 15, 2009	24.39	24.58	24.38	24.56
1220	NASDAQ	FNX	Mon, Sep 14, 2009	23.82	24.36	23.79	24.36
1219	NASDAQ	FNX	Fri, Sep 11, 2009	24.06	24.06	23.91	23.96
1218	NASDAQ	FNX	Thu, Sep 10, 2009	23.74	23.98	23.72	23.98
1217	NASDAQ	FNX	Wed, Sep 9, 2009	23.27	23.73	23.26	23.66
1216	NASDAQ	FNX	Tue, Sep 8, 2009	23.30	23.30	23.16	23.16
1215	NASDAQ	FNX	Fri, Sep 4, 2009	22.69	23.00	22.68	23.00
1214	NASDAQ	FNX	Thu, Sep 3, 2009	22.36	22.72	22.36	22.72
1213	NASDAQ	FNX	Wed, Sep 2, 2009	22.46	22.56	22.40	22.56
1212	NASDAQ	FNX	Tue, Sep 1, 2009	23.04	23.38	22.54	22.60
1211	NASDAQ	FNX	Mon, Aug 31, 2009	23.08	23.08	22.95	23.04
1210	NASDAQ	FNX	Fri, Aug 28, 2009	23.53	23.65	23.31	23.37
1209	NASDAQ	FNX	Thu, Aug 27, 2009	22.98	23.41	22.98	23.41
1208	NASDAQ	FNX	Wed, Aug 26, 2009	23.35	23.35	23.19	23.31
1207	NASDAQ	FNX	Tue, Aug 25, 2009	23.41	23.53	23.33	23.35
1206	NASDAQ	FNX	Mon, Aug 24, 2009	23.46	23.46	23.17	23.22
1205	NASDAQ	FNX	Fri, Aug 21, 2009	22.92	23.29	22.91	23.29
1204	NASDAQ	FNX	Thu, Aug 20, 2009	22.71	22.82	22.71	22.81
1203	NASDAQ	FNX	Wed, Aug 19, 2009	22.20	22.59	22.11	22.58
1202	NASDAQ	FNX	Tue, Aug 18, 2009	22.22	22.41	22.19	22.41
1201	NASDAQ	FNX	Mon, Aug 17, 2009	22.48	22.48	22.08	22.12
1200	NASDAQ	FNX	Fri, Aug 14, 2009	23.12	23.12	22.57	22.77
1199	NASDAQ	FNX	Thu, Aug 13, 2009	23.08	23.10	22.92	23.10
1198	NASDAQ	FNX	Wed, Aug 12, 2009	22.57	23.05	22.57	23.05
1197	NASDAQ	FNX	Tue, Aug 11, 2009	22.77	22.77	22.56	22.64
1196	NASDAQ	FNX	Mon, Aug 10, 2009	22.85	23.06	22.80	22.95
1195	NASDAQ	FNX	Fri, Aug 7, 2009	22.82	23.07	22.77	23.07
1194	NASDAQ	FNX	Thu, Aug 6, 2009	22.66	22.66	22.43	22.50
1193	NASDAQ	FNX	Wed, Aug 5, 2009	22.67	22.67	22.44	22.58
1192	NASDAQ	FNX	Tue, Aug 4, 2009	22.35	22.72	22.35	22.67
1191	NASDAQ	FNX	Mon, Aug 3, 2009	22.14	22.51	22.14	22.51
1190	NASDAQ	FNX	Fri, Jul 31, 2009	22.02	22.12	22.02	22.11
1189	NASDAQ	FNX	Thu, Jul 30, 2009	22.00	22.25	21.93	22.12
1188	NASDAQ	FNX	Wed, Jul 29, 2009	21.71	21.74	21.59	21.67
1187	NASDAQ	FNX	Tue, Jul 28, 2009	21.82	21.93	21.66	21.87
1186	NASDAQ	FNX	Mon, Jul 27, 2009	21.68	21.82	21.64	21.82
1185	NASDAQ	FNX	Fri, Jul 24, 2009	21.55	21.76	21.42	21.76
1184	NASDAQ	FNX	Thu, Jul 23, 2009	21.19	21.71	21.19	21.66
1183	NASDAQ	FNX	Wed, Jul 22, 2009	20.91	21.05	20.91	20.97
1182	NASDAQ	FNX	Tue, Jul 21, 2009	21.13	21.13	20.84	20.91
1181	NASDAQ	FNX	Mon, Jul 20, 2009	20.75	20.96	20.75	20.96
1180	NASDAQ	FNX	Fri, Jul 17, 2009	20.60	20.60	20.59	20.59
1179	NASDAQ	FNX	Thu, Jul 16, 2009	20.34	20.64	20.34	20.64
1178	NASDAQ	FNX	Wed, Jul 15, 2009	19.94	20.29	19.94	20.29
1177	NASDAQ	FNX	Tue, Jul 14, 2009	19.43	19.65	19.43	19.65
1176	NASDAQ	FNX	Mon, Jul 13, 2009	19.41	19.41	19.41	19.41
1175	NASDAQ	FNX	Fri, Jul 10, 2009	18.99	19.08	18.84	19.08
1174	NASDAQ	FNX	Thu, Jul 9, 2009	19.08	19.12	19.02	19.09
1173	NASDAQ	FNX	Wed, Jul 8, 2009	19.19	19.22	19.12	19.12
1172	NASDAQ	FNX	Tue, Jul 7, 2009	19.51	19.51	19.32	19.38
1171	NASDAQ	FNX	Mon, Jul 6, 2009	19.59	19.59	19.38	19.47
1170	NASDAQ	FNX	Thu, Jul 2, 2009	20.14	20.14	19.78	19.78
1169	NASDAQ	FNX	Wed, Jul 1, 2009	20.34	20.53	20.34	20.45
1168	NASDAQ	FNX	Tue, Jun 30, 2009	20.21	20.30	19.97	20.07
1167	NASDAQ	FNX	Mon, Jun 29, 2009	20.14	20.17	20.14	20.17
1166	NASDAQ	FNX	Fri, Jun 26, 2009	19.88	20.02	19.88	19.97
1165	NASDAQ	FNX	Thu, Jun 25, 2009	19.74	19.92	19.72	19.92
1164	NASDAQ	FNX	Wed, Jun 24, 2009	19.23	19.63	19.23	19.60
1163	NASDAQ	FNX	Tue, Jun 23, 2009	19.33	19.41	19.11	19.21
1162	NASDAQ	FNX	Mon, Jun 22, 2009	19.64	19.64	19.46	19.53
1161	NASDAQ	FNX	Fri, Jun 19, 2009	20.21	20.22	20.19	20.19
1160	NASDAQ	FNX	Thu, Jun 18, 2009	19.97	20.12	19.80	20.12
1159	NASDAQ	FNX	Wed, Jun 17, 2009	20.01	20.18	19.81	19.96
1158	NASDAQ	FNX	Tue, Jun 16, 2009	20.50	20.54	19.97	20.08
1157	NASDAQ	FNX	Mon, Jun 15, 2009	20.22	20.35	20.22	20.34
1156	NASDAQ	FNX	Fri, Jun 12, 2009	20.84	20.84	20.67	20.68
1155	NASDAQ	FNX	Thu, Jun 11, 2009	20.96	21.11	20.96	21.01
1154	NASDAQ	FNX	Wed, Jun 10, 2009	20.67	20.91	20.67	20.91
1153	NASDAQ	FNX	Tue, Jun 9, 2009	20.82	21.01	20.82	20.97
1152	NASDAQ	FNX	Mon, Jun 8, 2009	20.56	20.64	20.56	20.57
1151	NASDAQ	FNX	Thu, Jun 4, 2009	20.60	20.95	20.60	20.91
1150	NASDAQ	FNX	Wed, Jun 3, 2009	20.87	20.87	20.54	20.54
1149	NASDAQ	FNX	Tue, Jun 2, 2009	20.99	20.99	20.98	20.98
1148	NASDAQ	FNX	Mon, Jun 1, 2009	20.51	20.95	20.50	20.90
1147	NASDAQ	FNX	Fri, May 29, 2009	19.90	20.01	19.88	20.00
1146	NASDAQ	FNX	Thu, May 28, 2009	19.55	19.83	19.55	19.75
1145	NASDAQ	FNX	Wed, May 27, 2009	20.08	20.08	19.71	19.75
1144	NASDAQ	FNX	Tue, May 26, 2009	19.11	19.47	19.11	19.47
1143	NASDAQ	FNX	Fri, May 22, 2009	19.38	19.38	19.32	19.34
1142	NASDAQ	FNX	Thu, May 21, 2009	19.63	19.63	19.23	19.29
1141	NASDAQ	FNX	Wed, May 20, 2009	20.38	20.38	19.80	19.80
1140	NASDAQ	FNX	Tue, May 19, 2009	19.79	20.01	19.79	19.95
1139	NASDAQ	FNX	Mon, May 18, 2009	19.25	19.63	19.25	19.63
1138	NASDAQ	FNX	Fri, May 15, 2009	19.08	19.10	18.98	18.98
1137	NASDAQ	FNX	Thu, May 14, 2009	18.81	19.21	18.73	19.11
1136	NASDAQ	FNX	Wed, May 13, 2009	19.36	19.36	18.83	18.83
1135	NASDAQ	FNX	Tue, May 12, 2009	20.00	20.00	19.64	19.64
1134	NASDAQ	FNX	Mon, May 11, 2009	20.13	20.13	19.86	19.99
1133	NASDAQ	FNX	Fri, May 8, 2009	20.32	20.39	19.93	20.37
1132	NASDAQ	FNX	Thu, May 7, 2009	19.96	19.96	19.96	19.96
1131	NASDAQ	FNX	Wed, May 6, 2009	20.49	20.49	19.99	20.15
1130	NASDAQ	FNX	Tue, May 5, 2009	19.99	20.15	19.99	20.15
1129	NASDAQ	FNX	Mon, May 4, 2009	19.93	20.00	19.93	19.99
1128	NASDAQ	FNX	Fri, May 1, 2009	19.25	19.54	19.24	19.54
1127	NASDAQ	FNX	Thu, Apr 30, 2009	19.76	19.83	19.39	19.39
1126	NASDAQ	FNX	Wed, Apr 29, 2009	18.90	19.44	18.89	19.42
1125	NASDAQ	FNX	Tue, Apr 28, 2009	18.48	18.96	18.48	18.81
1124	NASDAQ	FNX	Mon, Apr 27, 2009	19.00	19.00	18.66	18.66
1123	NASDAQ	FNX	Fri, Apr 24, 2009	18.56	18.74	18.50	18.61
1122	NASDAQ	FNX	Thu, Apr 23, 2009	18.53	18.53	18.07	18.11
1121	NASDAQ	FNX	Wed, Apr 22, 2009	17.97	18.76	17.97	18.76
1120	NASDAQ	FNX	Tue, Apr 21, 2009	17.69	18.17	17.59	18.16
1119	NASDAQ	FNX	Mon, Apr 20, 2009	18.25	18.25	17.74	17.74
1118	NASDAQ	FNX	Fri, Apr 17, 2009	18.44	18.73	18.38	18.72
1117	NASDAQ	FNX	Thu, Apr 16, 2009	17.96	18.35	17.89	18.35
1116	NASDAQ	FNX	Wed, Apr 15, 2009	17.55	17.72	17.53	17.53
1115	NASDAQ	FNX	Tue, Apr 14, 2009	17.86	17.86	17.68	17.72
1114	NASDAQ	FNX	Mon, Apr 13, 2009	17.62	17.90	17.62	17.89
1113	NASDAQ	FNX	Thu, Apr 9, 2009	18.85	18.85	17.46	17.97
1112	NASDAQ	FNX	Wed, Apr 8, 2009	16.89	17.06	16.76	17.06
1111	NASDAQ	FNX	Tue, Apr 7, 2009	17.05	17.05	16.79	16.79
1110	NASDAQ	FNX	Mon, Apr 6, 2009	17.23	17.23	17.12	17.12
1109	NASDAQ	FNX	Fri, Apr 3, 2009	17.24	17.43	17.21	17.37
1108	NASDAQ	FNX	Thu, Apr 2, 2009	16.96	17.44	16.96	17.44
1107	NASDAQ	FNX	Wed, Apr 1, 2009	16.01	16.06	16.01	16.06
1106	NASDAQ	FNX	Tue, Mar 31, 2009	16.12	16.45	16.12	16.20
1105	NASDAQ	FNX	Mon, Mar 30, 2009	16.27	16.27	15.81	15.81
1104	NASDAQ	FNX	Fri, Mar 27, 2009	16.77	16.85	16.61	16.67
1103	NASDAQ	FNX	Thu, Mar 26, 2009	16.58	16.96	16.58	16.96
1102	NASDAQ	FNX	Wed, Mar 25, 2009	16.42	16.42	15.84	16.31
1101	NASDAQ	FNX	Tue, Mar 24, 2009	16.20	16.33	16.14	16.14
1100	NASDAQ	FNX	Mon, Mar 23, 2009	15.82	15.93	15.82	15.92
1099	NASDAQ	FNX	Fri, Mar 20, 2009	15.62	15.62	15.62	15.62
1098	NASDAQ	FNX	Thu, Mar 19, 2009	15.96	15.96	15.84	15.88
1097	NASDAQ	FNX	Wed, Mar 18, 2009	15.23	15.61	15.22	15.61
1096	NASDAQ	FNX	Tue, Mar 17, 2009	14.88	15.22	14.88	15.20
1095	NASDAQ	FNX	Mon, Mar 16, 2009	14.76	14.83	14.76	14.83
1094	NASDAQ	FNX	Fri, Mar 13, 2009	14.88	15.00	14.82	14.82
1093	NASDAQ	FNX	Thu, Mar 12, 2009	14.50	14.51	14.50	14.50
1092	NASDAQ	FNX	Wed, Mar 11, 2009	14.14	14.34	14.14	14.34
1091	NASDAQ	FNX	Mon, Mar 9, 2009	13.34	13.59	13.34	13.35
1090	NASDAQ	FNX	Fri, Mar 6, 2009	13.85	13.85	13.21	13.21
1089	NASDAQ	FNX	Thu, Mar 5, 2009	13.98	14.04	13.59	13.60
1088	NASDAQ	FNX	Wed, Mar 4, 2009	14.39	14.41	14.39	14.41
1087	NASDAQ	FNX	Tue, Mar 3, 2009	14.18	14.18	13.85	13.96
1086	NASDAQ	FNX	Mon, Mar 2, 2009	14.60	14.60	14.09	14.09
1085	NASDAQ	FNX	Fri, Feb 27, 2009	14.74	15.29	14.74	15.29
1084	NASDAQ	FNX	Thu, Feb 26, 2009	15.39	15.39	15.11	15.11
1083	NASDAQ	FNX	Wed, Feb 25, 2009	15.29	15.39	15.07	15.39
1082	NASDAQ	FNX	Tue, Feb 24, 2009	14.99	15.47	14.98	15.47
1081	NASDAQ	FNX	Mon, Feb 23, 2009	15.62	15.62	14.93	14.93
1080	NASDAQ	FNX	Fri, Feb 20, 2009	15.33	15.51	15.10	15.44
1079	NASDAQ	FNX	Thu, Feb 19, 2009	15.79	15.94	15.79	15.94
1078	NASDAQ	FNX	Wed, Feb 18, 2009	15.92	16.04	15.91	16.04
1077	NASDAQ	FNX	Tue, Feb 17, 2009	16.14	16.35	16.11	16.33
1076	NASDAQ	FNX	Fri, Feb 13, 2009	16.98	17.04	16.85	17.04
1075	NASDAQ	FNX	Thu, Feb 12, 2009	16.47	16.90	16.47	16.90
1074	NASDAQ	FNX	Wed, Feb 11, 2009	16.83	16.96	16.73	16.87
1073	NASDAQ	FNX	Tue, Feb 10, 2009	17.59	17.60	16.75	16.77
1072	NASDAQ	FNX	Mon, Feb 9, 2009	17.41	17.61	17.41	17.55
1071	NASDAQ	FNX	Fri, Feb 6, 2009	17.39	17.62	17.39	17.53
1070	NASDAQ	FNX	Thu, Feb 5, 2009	16.95	17.02	16.89	16.89
1069	NASDAQ	FNX	Wed, Feb 4, 2009	17.01	17.01	16.71	16.71
1068	NASDAQ	FNX	Tue, Feb 3, 2009	16.47	16.65	16.42	16.65
1067	NASDAQ	FNX	Mon, Feb 2, 2009	16.39	16.42	16.39	16.42
1066	NASDAQ	FNX	Fri, Jan 30, 2009	17.07	17.07	16.74	16.74
1065	NASDAQ	FNX	Thu, Jan 29, 2009	17.27	17.27	17.00	17.02
1064	NASDAQ	FNX	Wed, Jan 28, 2009	17.33	17.57	17.27	17.54
1063	NASDAQ	FNX	Tue, Jan 27, 2009	16.98	17.10	16.98	17.04
1062	NASDAQ	FNX	Mon, Jan 26, 2009	16.75	16.83	16.69	16.83
1061	NASDAQ	FNX	Fri, Jan 23, 2009	16.51	16.60	16.46	16.60
1060	NASDAQ	FNX	Thu, Jan 22, 2009	16.47	16.69	16.45	16.45
1059	NASDAQ	FNX	Wed, Jan 21, 2009	16.12	16.64	16.12	16.64
1058	NASDAQ	FNX	Tue, Jan 20, 2009	16.20	16.29	16.14	16.14
1057	NASDAQ	FNX	Fri, Jan 16, 2009	17.00	17.10	17.00	17.10
1056	NASDAQ	FNX	Thu, Jan 15, 2009	16.71	16.71	16.71	16.71
1055	NASDAQ	FNX	Wed, Jan 14, 2009	16.91	16.91	16.51	16.55
1054	NASDAQ	FNX	Tue, Jan 13, 2009	17.33	17.33	17.06	17.19
1053	NASDAQ	FNX	Mon, Jan 12, 2009	17.48	17.48	17.05	17.05
1052	NASDAQ	FNX	Fri, Jan 9, 2009	17.88	17.88	17.62	17.62
1051	NASDAQ	FNX	Thu, Jan 8, 2009	17.13	17.94	17.13	17.94
1050	NASDAQ	FNX	Wed, Jan 7, 2009	18.07	18.07	17.78	17.90
1049	NASDAQ	FNX	Tue, Jan 6, 2009	18.38	18.53	18.31	18.40
1048	NASDAQ	FNX	Mon, Jan 5, 2009	18.10	18.12	18.00	18.00
1047	NASDAQ	FNX	Wed, Dec 31, 2008	17.05	17.73	17.05	17.73
1046	NASDAQ	FNX	Tue, Dec 30, 2008	16.80	16.92	16.79	16.92
1045	NASDAQ	FNX	Mon, Dec 29, 2008	16.53	16.54	16.43	16.54
1044	NASDAQ	FNX	Wed, Dec 24, 2008	16.03	16.60	16.03	16.60
1043	NASDAQ	FNX	Tue, Dec 23, 2008	17.01	17.01	16.40	16.57
1042	NASDAQ	FNX	Mon, Dec 22, 2008	17.00	17.15	16.48	16.50
1041	NASDAQ	FNX	Fri, Dec 19, 2008	17.36	17.43	17.36	17.43
1040	NASDAQ	FNX	Wed, Dec 17, 2008	16.98	17.56	16.98	17.55
1039	NASDAQ	FNX	Tue, Dec 16, 2008	16.76	17.13	16.74	17.13
1038	NASDAQ	FNX	Mon, Dec 15, 2008	16.97	16.97	16.93	16.93
1037	NASDAQ	FNX	Fri, Dec 12, 2008	16.31	16.74	16.31	16.56
1036	NASDAQ	FNX	Thu, Dec 11, 2008	17.10	17.10	16.66	16.66
1035	NASDAQ	FNX	Wed, Dec 10, 2008	17.15	17.15	16.91	16.91
1034	NASDAQ	FNX	Tue, Dec 9, 2008	17.27	17.30	17.26	17.30
1033	NASDAQ	FNX	Mon, Dec 8, 2008	17.32	18.03	16.78	17.17
1032	NASDAQ	FNX	Fri, Dec 5, 2008	15.66	15.71	15.66	15.71
1031	NASDAQ	FNX	Wed, Dec 3, 2008	15.86	15.86	15.86	15.86
1030	NASDAQ	FNX	Tue, Dec 2, 2008	15.64	15.64	15.47	15.60
1029	NASDAQ	FNX	Mon, Dec 1, 2008	15.95	15.95	15.50	15.50
1028	NASDAQ	FNX	Fri, Nov 28, 2008	16.73	16.73	16.72	16.72
1027	NASDAQ	FNX	Wed, Nov 26, 2008	15.76	16.51	15.65	16.51
1026	NASDAQ	FNX	Tue, Nov 25, 2008	15.74	15.91	15.50	15.54
1025	NASDAQ	FNX	Mon, Nov 24, 2008	14.90	15.38	14.90	15.37
1024	NASDAQ	FNX	Fri, Nov 21, 2008	13.75	14.44	13.53	14.44
1023	NASDAQ	FNX	Thu, Nov 20, 2008	14.99	14.99	14.19	14.19
1022	NASDAQ	FNX	Wed, Nov 19, 2008	16.27	16.27	16.03	16.03
1021	NASDAQ	FNX	Tue, Nov 18, 2008	16.05	16.54	15.90	15.90
1020	NASDAQ	FNX	Mon, Nov 17, 2008	16.18	16.66	16.18	16.40
1019	NASDAQ	FNX	Fri, Nov 14, 2008	16.85	17.28	16.85	17.28
1018	NASDAQ	FNX	Thu, Nov 13, 2008	16.06	16.99	15.98	16.96
1017	NASDAQ	FNX	Wed, Nov 12, 2008	16.69	16.71	16.29	16.29
1016	NASDAQ	FNX	Tue, Nov 11, 2008	18.68	18.68	17.14	17.14
1015	NASDAQ	FNX	Mon, Nov 10, 2008	18.04	18.04	17.50	17.50
1014	NASDAQ	FNX	Fri, Nov 7, 2008	16.61	17.78	16.61	17.58
1013	NASDAQ	FNX	Thu, Nov 6, 2008	17.81	17.81	17.81	17.81
1012	NASDAQ	FNX	Wed, Nov 5, 2008	19.21	19.21	18.31	18.35
1011	NASDAQ	FNX	Tue, Nov 4, 2008	17.69	19.23	17.69	19.14
1010	NASDAQ	FNX	Mon, Nov 3, 2008	20.08	20.08	18.97	19.05
1009	NASDAQ	FNX	Fri, Oct 31, 2008	18.94	19.04	18.75	18.75
1008	NASDAQ	FNX	Thu, Oct 30, 2008	18.22	18.22	17.76	18.22
1007	NASDAQ	FNX	Tue, Oct 28, 2008	17.27	17.27	16.17	16.66
1006	NASDAQ	FNX	Mon, Oct 27, 2008	16.40	16.58	16.40	16.58
1005	NASDAQ	FNX	Fri, Oct 24, 2008	17.60	17.60	16.67	16.71
1004	NASDAQ	FNX	Thu, Oct 23, 2008	17.62	17.62	16.65	16.67
1003	NASDAQ	FNX	Wed, Oct 22, 2008	18.25	18.25	17.61	17.61
1002	NASDAQ	FNX	Tue, Oct 21, 2008	19.05	19.05	18.79	19.05
1001	NASDAQ	FNX	Mon, Oct 20, 2008	18.85	18.85	18.85	18.85
1000	NASDAQ	FNX	Fri, Oct 17, 2008	19.38	19.38	18.36	19.27
999	NASDAQ	FNX	Thu, Oct 16, 2008	17.44	18.41	17.44	18.41
998	NASDAQ	FNX	Wed, Oct 15, 2008	18.95	18.95	18.22	18.22
997	NASDAQ	FNX	Tue, Oct 14, 2008	21.33	21.33	19.42	19.78
996	NASDAQ	FNX	Mon, Oct 13, 2008	18.09	19.61	17.62	19.61
995	NASDAQ	FNX	Fri, Oct 10, 2008	17.45	18.48	16.60	18.48
994	NASDAQ	FNX	Thu, Oct 9, 2008	19.23	20.10	18.75	18.75
993	NASDAQ	FNX	Wed, Oct 8, 2008	18.72	20.28	18.71	20.23
992	NASDAQ	FNX	Tue, Oct 7, 2008	21.37	21.37	19.89	19.89
991	NASDAQ	FNX	Mon, Oct 6, 2008	21.50	21.50	20.30	20.35
990	NASDAQ	FNX	Fri, Oct 3, 2008	23.09	23.27	22.31	22.44
989	NASDAQ	FNX	Thu, Oct 2, 2008	25.41	25.41	22.53	22.64
988	NASDAQ	FNX	Wed, Oct 1, 2008	25.49	25.49	23.67	23.97
987	NASDAQ	FNX	Tue, Sep 30, 2008	23.82	23.82	23.75	23.75
986	NASDAQ	FNX	Mon, Sep 29, 2008	24.19	24.21	23.08	23.62
985	NASDAQ	FNX	Fri, Sep 26, 2008	24.83	25.01	24.75	24.75
984	NASDAQ	FNX	Thu, Sep 25, 2008	25.37	25.44	25.21	25.33
983	NASDAQ	FNX	Wed, Sep 24, 2008	26.69	26.76	25.15	25.15
982	NASDAQ	FNX	Tue, Sep 23, 2008	26.75	26.75	25.33	25.33
981	NASDAQ	FNX	Mon, Sep 22, 2008	26.65	26.65	25.79	25.79
980	NASDAQ	FNX	Fri, Sep 19, 2008	28.29	111.94	26.75	26.76
979	NASDAQ	FNX	Thu, Sep 18, 2008	25.18	25.58	24.64	25.58
978	NASDAQ	FNX	Wed, Sep 17, 2008	25.26	25.26	24.74	24.74
977	NASDAQ	FNX	Tue, Sep 16, 2008	24.17	25.78	24.17	25.78
976	NASDAQ	FNX	Mon, Sep 15, 2008	25.69	25.84	25.44	25.44
975	NASDAQ	FNX	Fri, Sep 12, 2008	26.43	26.43	26.43	26.43
974	NASDAQ	FNX	Thu, Sep 11, 2008	25.57	26.15	25.57	26.15
973	NASDAQ	FNX	Wed, Sep 10, 2008	25.82	26.19	25.82	26.05
972	NASDAQ	FNX	Tue, Sep 9, 2008	26.53	26.53	25.81	25.83
971	NASDAQ	FNX	Mon, Sep 8, 2008	27.77	27.77	26.53	26.60
970	NASDAQ	FNX	Fri, Sep 5, 2008	25.96	25.96	25.96	25.96
969	NASDAQ	FNX	Thu, Sep 4, 2008	26.46	26.46	26.04	26.20
968	NASDAQ	FNX	Wed, Sep 3, 2008	26.72	26.78	26.67	26.67
967	NASDAQ	FNX	Tue, Sep 2, 2008	26.98	27.05	26.86	26.86
966	NASDAQ	FNX	Fri, Aug 29, 2008	27.10	27.18	26.94	26.95
965	NASDAQ	FNX	Thu, Aug 28, 2008	26.93	27.24	26.93	27.18
964	NASDAQ	FNX	Wed, Aug 27, 2008	26.65	26.79	26.62	26.69
963	NASDAQ	FNX	Tue, Aug 26, 2008	26.46	26.46	26.20	26.22
962	NASDAQ	FNX	Mon, Aug 25, 2008	26.51	26.51	26.36	26.36
961	NASDAQ	FNX	Fri, Aug 22, 2008	26.79	27.00	26.79	27.00
960	NASDAQ	FNX	Thu, Aug 21, 2008	26.53	26.69	26.53	26.69
959	NASDAQ	FNX	Wed, Aug 20, 2008	26.66	26.71	26.58	26.60
958	NASDAQ	FNX	Tue, Aug 19, 2008	26.98	26.98	26.78	26.78
957	NASDAQ	FNX	Mon, Aug 18, 2008	27.52	27.52	27.01	27.08
956	NASDAQ	FNX	Fri, Aug 15, 2008	27.44	27.76	27.35	27.53
955	NASDAQ	FNX	Thu, Aug 14, 2008	27.31	27.51	27.31	27.39
954	NASDAQ	FNX	Wed, Aug 13, 2008	27.18	27.18	26.88	27.16
953	NASDAQ	FNX	Tue, Aug 12, 2008	25.94	27.39	25.94	27.36
952	NASDAQ	FNX	Mon, Aug 11, 2008	27.05	27.54	27.05	27.41
951	NASDAQ	FNX	Fri, Aug 8, 2008	26.63	27.10	26.63	27.10
950	NASDAQ	FNX	Thu, Aug 7, 2008	26.37	26.37	26.37	26.37
949	NASDAQ	FNX	Wed, Aug 6, 2008	26.47	26.80	26.45	26.80
948	NASDAQ	FNX	Tue, Aug 5, 2008	26.33	26.33	26.30	26.30
947	NASDAQ	FNX	Mon, Aug 4, 2008	26.09	26.09	25.91	25.91
946	NASDAQ	FNX	Fri, Aug 1, 2008	26.02	26.37	26.02	26.24
945	NASDAQ	FNX	Thu, Jul 31, 2008	26.44	26.69	26.27	26.27
944	NASDAQ	FNX	Wed, Jul 30, 2008	26.61	26.68	26.55	26.62
943	NASDAQ	FNX	Tue, Jul 29, 2008	26.10	26.29	26.10	26.29
942	NASDAQ	FNX	Mon, Jul 28, 2008	25.79	25.91	25.79	25.81
941	NASDAQ	FNX	Fri, Jul 25, 2008	26.05	26.16	26.02	26.14
940	NASDAQ	FNX	Thu, Jul 24, 2008	26.56	26.56	26.02	26.02
939	NASDAQ	FNX	Wed, Jul 23, 2008	26.99	26.99	26.99	26.99
938	NASDAQ	FNX	Tue, Jul 22, 2008	26.19	26.56	26.19	26.56
937	NASDAQ	FNX	Mon, Jul 21, 2008	26.25	26.25	26.04	26.11
936	NASDAQ	FNX	Fri, Jul 18, 2008	26.08	26.19	25.96	25.98
935	NASDAQ	FNX	Thu, Jul 17, 2008	25.82	26.04	25.61	26.04
934	NASDAQ	FNX	Wed, Jul 16, 2008	24.77	25.52	24.77	25.51
933	NASDAQ	FNX	Tue, Jul 15, 2008	25.05	25.10	24.78	24.78
932	NASDAQ	FNX	Mon, Jul 14, 2008	25.10	25.23	25.00	25.00
931	NASDAQ	FNX	Fri, Jul 11, 2008	24.96	25.07	24.96	25.07
930	NASDAQ	FNX	Thu, Jul 10, 2008	25.34	25.34	25.14	25.19
929	NASDAQ	FNX	Wed, Jul 9, 2008	25.69	25.86	25.36	25.36
928	NASDAQ	FNX	Tue, Jul 8, 2008	25.24	25.24	25.12	25.16
927	NASDAQ	FNX	Mon, Jul 7, 2008	25.45	25.50	24.98	24.98
926	NASDAQ	FNX	Thu, Jul 3, 2008	24.86	25.38	24.75	25.38
925	NASDAQ	FNX	Wed, Jul 2, 2008	26.50	26.50	25.63	25.63
924	NASDAQ	FNX	Tue, Jul 1, 2008	26.15	26.35	26.15	26.35
923	NASDAQ	FNX	Mon, Jun 30, 2008	27.66	27.66	26.41	26.41
922	NASDAQ	FNX	Thu, Jun 26, 2008	27.20	27.20	26.93	26.94
921	NASDAQ	FNX	Wed, Jun 25, 2008	27.62	27.67	27.57	27.64
920	NASDAQ	FNX	Tue, Jun 24, 2008	27.67	27.70	27.38	27.38
919	NASDAQ	FNX	Mon, Jun 23, 2008	27.92	27.92	27.92	27.92
918	NASDAQ	FNX	Fri, Jun 20, 2008	28.16	28.16	27.86	27.89
917	NASDAQ	FNX	Thu, Jun 19, 2008	28.27	28.27	28.27	28.27
916	NASDAQ	FNX	Wed, Jun 18, 2008	28.34	28.34	28.26	28.30
915	NASDAQ	FNX	Tue, Jun 17, 2008	28.34	28.59	28.34	28.56
914	NASDAQ	FNX	Mon, Jun 16, 2008	27.61	28.52	27.61	28.52
913	NASDAQ	FNX	Fri, Jun 13, 2008	28.21	28.33	28.05	28.33
912	NASDAQ	FNX	Thu, Jun 12, 2008	28.21	28.21	27.87	27.87
911	NASDAQ	FNX	Wed, Jun 11, 2008	28.38	28.40	27.91	27.91
910	NASDAQ	FNX	Tue, Jun 10, 2008	28.49	28.55	28.47	28.55
909	NASDAQ	FNX	Mon, Jun 9, 2008	28.52	28.64	28.46	28.58
908	NASDAQ	FNX	Fri, Jun 6, 2008	28.96	28.96	28.55	28.56
907	NASDAQ	FNX	Thu, Jun 5, 2008	29.19	29.37	29.19	29.37
906	NASDAQ	FNX	Wed, Jun 4, 2008	28.68	28.85	28.68	28.82
905	NASDAQ	FNX	Tue, Jun 3, 2008	28.88	28.90	28.47	28.47
904	NASDAQ	FNX	Mon, Jun 2, 2008	28.84	28.84	28.48	28.60
903	NASDAQ	FNX	Fri, May 30, 2008	28.87	28.93	28.82	28.93
902	NASDAQ	FNX	Thu, May 29, 2008	28.67	28.67	28.67	28.67
901	NASDAQ	FNX	Wed, May 28, 2008	28.48	28.48	28.34	28.43
900	NASDAQ	FNX	Tue, May 27, 2008	28.14	28.30	28.14	28.30
899	NASDAQ	FNX	Fri, May 23, 2008	28.37	28.37	27.93	28.14
898	NASDAQ	FNX	Thu, May 22, 2008	28.44	28.55	28.42	28.51
897	NASDAQ	FNX	Wed, May 21, 2008	28.95	28.95	28.75	28.75
896	NASDAQ	FNX	Tue, May 20, 2008	28.76	28.76	28.67	28.70
895	NASDAQ	FNX	Mon, May 19, 2008	29.02	29.20	28.87	28.87
894	NASDAQ	FNX	Fri, May 16, 2008	29.12	29.12	28.73	29.01
893	NASDAQ	FNX	Thu, May 15, 2008	28.66	28.97	28.58	28.97
892	NASDAQ	FNX	Wed, May 14, 2008	28.83	28.88	28.71	28.71
891	NASDAQ	FNX	Tue, May 13, 2008	28.26	28.46	28.26	28.46
890	NASDAQ	FNX	Mon, May 12, 2008	28.18	28.30	28.18	28.30
889	NASDAQ	FNX	Fri, May 9, 2008	27.70	27.91	27.70	27.88
888	NASDAQ	FNX	Thu, May 8, 2008	27.83	27.87	27.65	27.77
887	NASDAQ	FNX	Wed, May 7, 2008	28.02	28.02	27.69	27.69
886	NASDAQ	FNX	Tue, May 6, 2008	27.85	27.99	27.83	27.94
885	NASDAQ	FNX	Fri, May 2, 2008	28.17	28.17	27.86	27.88
884	NASDAQ	FNX	Thu, May 1, 2008	27.56	27.90	27.56	27.81
883	NASDAQ	FNX	Wed, Apr 30, 2008	27.61	27.74	27.46	27.46
882	NASDAQ	FNX	Tue, Apr 29, 2008	27.41	27.42	27.41	27.41
881	NASDAQ	FNX	Mon, Apr 28, 2008	27.46	27.63	27.45	27.62
880	NASDAQ	FNX	Fri, Apr 25, 2008	27.16	27.48	27.16	27.48
879	NASDAQ	FNX	Thu, Apr 24, 2008	26.97	27.00	26.96	27.00
878	NASDAQ	FNX	Wed, Apr 23, 2008	26.76	26.76	26.65	26.74
877	NASDAQ	FNX	Tue, Apr 22, 2008	27.08	27.08	26.79	26.79
876	NASDAQ	FNX	Mon, Apr 21, 2008	27.10	27.21	27.10	27.20
875	NASDAQ	FNX	Fri, Apr 18, 2008	26.97	27.20	26.97	27.16
874	NASDAQ	FNX	Thu, Apr 17, 2008	26.69	26.69	26.66	26.66
873	NASDAQ	FNX	Wed, Apr 16, 2008	26.55	26.80	26.55	26.80
872	NASDAQ	FNX	Tue, Apr 15, 2008	26.02	26.02	26.02	26.02
871	NASDAQ	FNX	Mon, Apr 14, 2008	25.93	26.05	25.92	25.96
870	NASDAQ	FNX	Thu, Apr 10, 2008	26.46	26.54	26.42	26.42
869	NASDAQ	FNX	Wed, Apr 9, 2008	26.60	26.60	26.19	26.20
868	NASDAQ	FNX	Tue, Apr 8, 2008	26.56	26.71	26.56	26.56
867	NASDAQ	FNX	Mon, Apr 7, 2008	26.80	26.94	26.65	26.65
866	NASDAQ	FNX	Fri, Apr 4, 2008	26.51	26.66	26.51	26.63
865	NASDAQ	FNX	Thu, Apr 3, 2008	26.45	26.50	26.45	26.50
864	NASDAQ	FNX	Wed, Apr 2, 2008	26.39	26.66	26.39	26.52
863	NASDAQ	FNX	Tue, Apr 1, 2008	26.13	26.27	26.13	26.23
862	NASDAQ	FNX	Mon, Mar 31, 2008	25.52	25.52	25.23	25.42
861	NASDAQ	FNX	Fri, Mar 28, 2008	25.50	25.61	25.40	25.40
860	NASDAQ	FNX	Thu, Mar 27, 2008	25.79	25.87	25.56	25.56
859	NASDAQ	FNX	Wed, Mar 26, 2008	25.96	25.96	25.77	25.92
858	NASDAQ	FNX	Tue, Mar 25, 2008	25.90	26.18	25.90	26.18
857	NASDAQ	FNX	Mon, Mar 24, 2008	25.91	26.07	25.89	25.90
856	NASDAQ	FNX	Thu, Mar 20, 2008	24.95	24.97	24.95	24.97
855	NASDAQ	FNX	Wed, Mar 19, 2008	25.02	25.02	25.02	25.02
854	NASDAQ	FNX	Tue, Mar 18, 2008	24.96	25.05	24.92	24.93
853	NASDAQ	FNX	Mon, Mar 17, 2008	24.61	24.61	24.28	24.40
852	NASDAQ	FNX	Fri, Mar 14, 2008	25.34	25.34	24.68	24.74
851	NASDAQ	FNX	Thu, Mar 13, 2008	25.36	25.37	25.36	25.37
850	NASDAQ	FNX	Wed, Mar 12, 2008	25.49	25.49	25.04	25.04
849	NASDAQ	FNX	Tue, Mar 11, 2008	24.96	24.96	24.66	24.66
848	NASDAQ	FNX	Mon, Mar 10, 2008	25.24	25.24	24.05	24.42
847	NASDAQ	FNX	Fri, Mar 7, 2008	26.11	27.85	24.69	24.93
846	NASDAQ	FNX	Thu, Mar 6, 2008	25.41	25.42	25.41	25.42
845	NASDAQ	FNX	Tue, Mar 4, 2008	25.54	25.56	25.54	25.56
844	NASDAQ	FNX	Fri, Feb 29, 2008	26.30	26.30	25.96	25.96
843	NASDAQ	FNX	Thu, Feb 28, 2008	26.94	26.94	26.75	26.75
842	NASDAQ	FNX	Tue, Feb 26, 2008	26.97	27.36	26.97	27.22
841	NASDAQ	FNX	Mon, Feb 25, 2008	26.34	26.81	26.34	26.81
840	NASDAQ	FNX	Fri, Feb 22, 2008	26.25	26.25	26.01	26.01
839	NASDAQ	FNX	Thu, Feb 21, 2008	26.98	26.98	26.34	26.34
838	NASDAQ	FNX	Wed, Feb 20, 2008	26.34	26.76	26.28	26.69
837	NASDAQ	FNX	Tue, Feb 19, 2008	26.48	26.60	26.37	26.37
836	NASDAQ	FNX	Fri, Feb 15, 2008	26.02	26.11	26.02	26.08
835	NASDAQ	FNX	Thu, Feb 14, 2008	26.77	26.77	26.53	26.53
834	NASDAQ	FNX	Wed, Feb 13, 2008	26.67	26.78	26.67	26.73
833	NASDAQ	FNX	Tue, Feb 12, 2008	26.53	26.53	26.48	26.48
832	NASDAQ	FNX	Mon, Feb 11, 2008	26.29	26.30	26.01	26.29
831	NASDAQ	FNX	Fri, Feb 8, 2008	26.15	26.37	26.10	26.27
830	NASDAQ	FNX	Thu, Feb 7, 2008	25.81	26.14	25.81	26.14
829	NASDAQ	FNX	Wed, Feb 6, 2008	26.30	26.41	25.93	25.93
828	NASDAQ	FNX	Tue, Feb 5, 2008	26.56	26.67	26.46	26.46
827	NASDAQ	FNX	Mon, Feb 4, 2008	26.92	27.05	26.90	27.00
826	NASDAQ	FNX	Fri, Feb 1, 2008	26.69	27.18	26.64	27.18
825	NASDAQ	FNX	Thu, Jan 31, 2008	25.71	26.49	25.69	26.49
824	NASDAQ	FNX	Wed, Jan 30, 2008	26.02	26.38	25.94	25.96
823	NASDAQ	FNX	Tue, Jan 29, 2008	26.04	26.36	26.02	26.36
822	NASDAQ	FNX	Mon, Jan 28, 2008	25.17	25.65	25.15	25.64
821	NASDAQ	FNX	Fri, Jan 25, 2008	25.66	25.66	25.22	25.32
820	NASDAQ	FNX	Thu, Jan 24, 2008	25.49	25.49	25.27	25.43
819	NASDAQ	FNX	Wed, Jan 23, 2008	24.25	25.17	23.85	25.09
818	NASDAQ	FNX	Tue, Jan 22, 2008	24.10	24.67	24.10	24.50
817	NASDAQ	FNX	Fri, Jan 18, 2008	24.85	24.85	24.49	24.71
816	NASDAQ	FNX	Thu, Jan 17, 2008	25.49	25.51	24.99	25.02
815	NASDAQ	FNX	Wed, Jan 16, 2008	25.30	25.73	25.17	25.42
814	NASDAQ	FNX	Tue, Jan 15, 2008	25.95	25.95	25.60	25.60
813	NASDAQ	FNX	Mon, Jan 14, 2008	25.96	25.96	25.96	25.96
812	NASDAQ	FNX	Fri, Jan 11, 2008	25.89	27.57	25.89	26.25
811	NASDAQ	FNX	Thu, Jan 10, 2008	26.37	26.37	26.37	28.84
810	NASDAQ	FNX	Wed, Jan 9, 2008	25.66	26.00	25.44	25.54
809	NASDAQ	FNX	Tue, Jan 8, 2008	26.28	26.28	25.91	25.91
808	NASDAQ	FNX	Mon, Jan 7, 2008	26.64	26.64	26.39	26.42
807	NASDAQ	FNX	Fri, Jan 4, 2008	26.85	26.85	26.69	26.69
806	NASDAQ	FNX	Thu, Jan 3, 2008	27.83	27.86	27.47	27.47
805	NASDAQ	FNX	Wed, Jan 2, 2008	28.15	28.15	27.63	27.63
804	NASDAQ	FNX	Mon, Dec 31, 2007	28.14	28.14	28.14	28.14
803	NASDAQ	FNX	Fri, Dec 28, 2007	28.41	28.49	28.33	28.33
802	NASDAQ	FNX	Thu, Dec 27, 2007	28.41	28.45	28.23	28.23
801	NASDAQ	FNX	Wed, Dec 26, 2007	28.69	28.70	28.69	28.70
800	NASDAQ	FNX	Mon, Dec 24, 2007	28.76	28.77	28.76	28.77
799	NASDAQ	FNX	Fri, Dec 21, 2007	28.51	28.60	28.38	28.60
798	NASDAQ	FNX	Thu, Dec 20, 2007	27.89	28.11	27.87	28.11
797	NASDAQ	FNX	Tue, Dec 18, 2007	27.79	27.79	27.76	27.76
796	NASDAQ	FNX	Mon, Dec 17, 2007	27.84	27.87	27.78	27.78
795	NASDAQ	FNX	Fri, Dec 14, 2007	28.48	28.48	28.30	28.30
794	NASDAQ	FNX	Thu, Dec 13, 2007	28.31	28.83	28.31	28.83
793	NASDAQ	FNX	Wed, Dec 12, 2007	28.56	28.56	28.45	28.45
792	NASDAQ	FNX	Tue, Dec 11, 2007	29.16	29.16	28.68	28.68
791	NASDAQ	FNX	Mon, Dec 10, 2007	29.25	29.36	29.19	29.19
790	NASDAQ	FNX	Fri, Dec 7, 2007	29.04	29.16	28.97	29.05
789	NASDAQ	FNX	Thu, Dec 6, 2007	28.69	28.93	28.67	28.93
788	NASDAQ	FNX	Wed, Dec 5, 2007	28.32	28.32	28.28	28.29
787	NASDAQ	FNX	Tue, Dec 4, 2007	27.74	27.97	27.74	27.97
786	NASDAQ	FNX	Fri, Nov 30, 2007	28.29	28.33	28.24	28.24
785	NASDAQ	FNX	Thu, Nov 29, 2007	28.07	28.07	27.74	28.00
784	NASDAQ	FNX	Wed, Nov 28, 2007	28.09	28.09	28.05	28.05
783	NASDAQ	FNX	Tue, Nov 27, 2007	27.15	27.20	27.15	27.20
782	NASDAQ	FNX	Mon, Nov 26, 2007	27.49	27.49	27.30	27.32
781	NASDAQ	FNX	Wed, Nov 21, 2007	27.16	27.25	27.12	27.12
780	NASDAQ	FNX	Tue, Nov 20, 2007	27.25	27.25	26.97	27.12
779	NASDAQ	FNX	Mon, Nov 19, 2007	27.56	27.56	27.44	27.44
778	NASDAQ	FNX	Fri, Nov 16, 2007	27.97	27.97	27.80	27.80
777	NASDAQ	FNX	Thu, Nov 15, 2007	28.13	28.13	28.02	28.02
776	NASDAQ	FNX	Wed, Nov 14, 2007	28.52	28.55	28.50	28.50
775	NASDAQ	FNX	Tue, Nov 13, 2007	28.20	28.43	28.11	28.43
774	NASDAQ	FNX	Mon, Nov 12, 2007	28.16	28.39	28.16	28.25
773	NASDAQ	FNX	Fri, Nov 9, 2007	28.20	28.20	28.16	28.16
772	NASDAQ	FNX	Thu, Nov 8, 2007	28.47	28.47	28.47	28.47
771	NASDAQ	FNX	Wed, Nov 7, 2007	28.94	28.94	28.59	28.60
770	NASDAQ	FNX	Mon, Nov 5, 2007	28.65	28.88	28.65	28.83
769	NASDAQ	FNX	Fri, Nov 2, 2007	29.05	29.06	28.92	29.03
768	NASDAQ	FNX	Thu, Nov 1, 2007	29.18	29.38	29.04	29.04
767	NASDAQ	FNX	Wed, Oct 31, 2007	29.64	29.65	29.64	29.65
766	NASDAQ	FNX	Tue, Oct 30, 2007	29.41	29.41	29.24	29.25
765	NASDAQ	FNX	Mon, Oct 29, 2007	29.49	29.49	29.43	29.43
764	NASDAQ	FNX	Fri, Oct 26, 2007	29.30	29.44	29.30	29.44
763	NASDAQ	FNX	Thu, Oct 25, 2007	29.11	29.27	28.84	28.84
762	NASDAQ	FNX	Wed, Oct 24, 2007	29.19	29.25	29.18	29.25
761	NASDAQ	FNX	Tue, Oct 23, 2007	29.26	29.26	29.13	29.13
760	NASDAQ	FNX	Mon, Oct 22, 2007	29.13	29.14	29.12	29.12
759	NASDAQ	FNX	Fri, Oct 19, 2007	29.56	29.56	29.01	29.01
758	NASDAQ	FNX	Thu, Oct 18, 2007	29.66	29.70	29.66	29.70
757	NASDAQ	FNX	Wed, Oct 17, 2007	29.97	29.97	29.57	29.57
756	NASDAQ	FNX	Tue, Oct 16, 2007	29.79	29.82	29.78	29.78
755	NASDAQ	FNX	Mon, Oct 15, 2007	29.96	29.96	29.83	29.89
754	NASDAQ	FNX	Fri, Oct 12, 2007	30.18	30.18	30.15	30.15
753	NASDAQ	FNX	Thu, Oct 11, 2007	30.50	30.62	30.15	30.17
752	NASDAQ	FNX	Wed, Oct 10, 2007	30.30	30.40	30.26	30.33
751	NASDAQ	FNX	Tue, Oct 9, 2007	30.18	30.18	30.18	30.18
750	NASDAQ	FNX	Mon, Oct 8, 2007	30.31	30.36	30.18	30.18
749	NASDAQ	FNX	Fri, Oct 5, 2007	30.05	30.05	30.03	30.03
748	NASDAQ	FNX	Thu, Oct 4, 2007	29.84	29.84	29.76	29.76
747	NASDAQ	FNX	Wed, Oct 3, 2007	29.76	29.76	29.74	29.74
746	NASDAQ	FNX	Tue, Oct 2, 2007	29.78	29.88	29.78	29.88
745	NASDAQ	FNX	Mon, Oct 1, 2007	29.47	29.50	29.47	29.49
744	NASDAQ	FNX	Fri, Sep 28, 2007	29.28	29.41	29.24	29.24
743	NASDAQ	FNX	Thu, Sep 27, 2007	29.28	29.97	29.24	29.31
742	NASDAQ	FNX	Wed, Sep 26, 2007	29.12	29.22	29.03	29.03
741	NASDAQ	FNX	Tue, Sep 25, 2007	28.85	28.85	28.77	28.77
740	NASDAQ	FNX	Mon, Sep 24, 2007	29.19	29.19	28.94	28.94
739	NASDAQ	FNX	Fri, Sep 21, 2007	29.24	29.25	29.22	29.23
738	NASDAQ	FNX	Thu, Sep 20, 2007	29.29	29.29	29.07	29.08
737	NASDAQ	FNX	Wed, Sep 19, 2007	29.60	29.60	29.34	29.36
736	NASDAQ	FNX	Tue, Sep 18, 2007	28.41	29.00	28.40	29.00
735	NASDAQ	FNX	Mon, Sep 17, 2007	28.34	28.40	28.32	28.38
734	NASDAQ	FNX	Fri, Sep 14, 2007	28.38	28.50	28.38	28.44
733	NASDAQ	FNX	Thu, Sep 13, 2007	28.43	28.58	28.39	28.52
732	NASDAQ	FNX	Wed, Sep 12, 2007	28.33	28.44	28.33	28.44
731	NASDAQ	FNX	Tue, Sep 11, 2007	28.20	28.39	28.20	28.39
730	NASDAQ	FNX	Mon, Sep 10, 2007	27.87	27.92	27.78	27.86
729	NASDAQ	FNX	Fri, Sep 7, 2007	28.36	28.36	28.36	28.36
728	NASDAQ	FNX	Wed, Sep 5, 2007	28.69	28.72	28.59	28.59
727	NASDAQ	FNX	Tue, Sep 4, 2007	28.84	29.04	28.83	29.04
726	NASDAQ	FNX	Fri, Aug 31, 2007	28.63	28.63	28.60	28.60
725	NASDAQ	FNX	Thu, Aug 30, 2007	28.25	28.39	28.25	28.34
724	NASDAQ	FNX	Wed, Aug 29, 2007	28.27	28.27	28.25	28.25
723	NASDAQ	FNX	Tue, Aug 28, 2007	28.34	28.34	27.97	27.97
722	NASDAQ	FNX	Mon, Aug 27, 2007	28.51	28.51	28.42	28.42
721	NASDAQ	FNX	Fri, Aug 24, 2007	28.56	28.56	28.56	28.56
720	NASDAQ	FNX	Thu, Aug 23, 2007	28.55	28.55	28.39	28.40
719	NASDAQ	FNX	Wed, Aug 22, 2007	28.80	28.80	28.29	28.52
718	NASDAQ	FNX	Tue, Aug 21, 2007	28.14	28.14	28.05	28.05
717	NASDAQ	FNX	Mon, Aug 20, 2007	27.73	28.11	27.73	28.11
716	NASDAQ	FNX	Fri, Aug 17, 2007	27.62	27.98	27.61	27.86
715	NASDAQ	FNX	Thu, Aug 16, 2007	27.05	27.29	26.44	27.29
714	NASDAQ	FNX	Wed, Aug 15, 2007	27.16	27.18	27.16	27.17
713	NASDAQ	FNX	Tue, Aug 14, 2007	28.24	28.25	27.92	27.92
712	NASDAQ	FNX	Mon, Aug 13, 2007	28.59	28.69	28.43	28.43
711	NASDAQ	FNX	Fri, Aug 10, 2007	27.57	28.41	27.57	28.41
710	NASDAQ	FNX	Thu, Aug 9, 2007	28.09	28.31	28.01	28.01
709	NASDAQ	FNX	Wed, Aug 8, 2007	28.56	28.94	28.56	28.86
708	NASDAQ	FNX	Tue, Aug 7, 2007	28.16	28.40	28.12	28.38
707	NASDAQ	FNX	Mon, Aug 6, 2007	27.64	28.15	27.52	28.15
706	NASDAQ	FNX	Fri, Aug 3, 2007	28.56	28.56	27.89	27.89
705	NASDAQ	FNX	Thu, Aug 2, 2007	28.78	28.78	28.69	28.69
704	NASDAQ	FNX	Wed, Aug 1, 2007	28.64	28.82	28.27	28.45
703	NASDAQ	FNX	Tue, Jul 31, 2007	28.52	28.52	28.52	28.52
702	NASDAQ	FNX	Mon, Jul 30, 2007	28.61	28.61	28.61	28.61
701	NASDAQ	FNX	Fri, Jul 27, 2007	29.04	29.34	28.84	29.08
700	NASDAQ	FNX	Thu, Jul 26, 2007	29.15	29.20	28.81	29.13
699	NASDAQ	FNX	Wed, Jul 25, 2007	30.14	30.14	29.74	29.74
698	NASDAQ	FNX	Tue, Jul 24, 2007	30.18	30.24	29.83	29.84
697	NASDAQ	FNX	Mon, Jul 23, 2007	30.82	30.82	30.67	30.67
696	NASDAQ	FNX	Fri, Jul 20, 2007	31.03	31.03	30.68	30.68
695	NASDAQ	FNX	Thu, Jul 19, 2007	31.06	31.10	31.05	31.06
694	NASDAQ	FNX	Wed, Jul 18, 2007	30.74	30.91	30.74	30.91
693	NASDAQ	FNX	Mon, Jul 16, 2007	31.13	31.17	31.02	31.02
692	NASDAQ	FNX	Fri, Jul 13, 2007	31.13	31.14	31.10	31.10
691	NASDAQ	FNX	Thu, Jul 12, 2007	30.96	31.15	30.96	31.15
690	NASDAQ	FNX	Wed, Jul 11, 2007	30.53	30.64	30.53	30.62
689	NASDAQ	FNX	Tue, Jul 10, 2007	30.88	30.88	30.51	30.51
688	NASDAQ	FNX	Mon, Jul 9, 2007	30.97	31.02	30.84	31.01
687	NASDAQ	FNX	Fri, Jul 6, 2007	30.95	30.95	30.91	30.92
686	NASDAQ	FNX	Thu, Jul 5, 2007	30.63	30.75	30.57	30.57
685	NASDAQ	FNX	Mon, Jul 2, 2007	30.45	30.54	30.43	30.50
684	NASDAQ	FNX	Fri, Jun 29, 2007	30.42	30.43	30.18	30.18
683	NASDAQ	FNX	Wed, Jun 27, 2007	29.65	30.18	29.65	30.18
682	NASDAQ	FNX	Tue, Jun 26, 2007	29.91	29.91	29.91	29.91
681	NASDAQ	FNX	Fri, Jun 22, 2007	30.25	30.28	30.25	30.28
680	NASDAQ	FNX	Thu, Jun 21, 2007	30.34	30.48	30.34	30.48
679	NASDAQ	FNX	Wed, Jun 20, 2007	30.58	30.64	30.23	30.23
678	NASDAQ	FNX	Tue, Jun 19, 2007	30.64	30.64	30.48	30.60
677	NASDAQ	FNX	Mon, Jun 18, 2007	30.65	30.65	30.65	30.65
676	NASDAQ	FNX	Fri, Jun 15, 2007	30.72	30.75	30.72	30.75
675	NASDAQ	FNX	Thu, Jun 14, 2007	30.45	30.45	30.43	30.43
674	NASDAQ	FNX	Tue, Jun 12, 2007	30.13	30.13	29.83	29.83
673	NASDAQ	FNX	Fri, Jun 8, 2007	29.79	29.97	29.79	29.97
672	NASDAQ	FNX	Thu, Jun 7, 2007	30.44	30.44	30.44	30.44
671	NASDAQ	FNX	Tue, Jun 5, 2007	30.91	30.93	30.91	30.93
670	NASDAQ	FNX	Mon, Jun 4, 2007	30.98	31.04	30.98	31.00
669	NASDAQ	FNX	Thu, May 31, 2007	30.81	30.81	30.81	30.81
668	NASDAQ	FNX	Wed, May 30, 2007	30.34	30.46	30.34	30.46
667	NASDAQ	FNX	Tue, May 29, 2007	30.34	30.44	30.26	30.27
666	NASDAQ	FNX	Fri, May 25, 2007	30.12	30.17	30.12	30.17
665	NASDAQ	FNX	Thu, May 24, 2007	30.39	30.39	29.97	29.97
664	NASDAQ	FNX	Wed, May 23, 2007	30.58	30.58	30.56	30.56
663	NASDAQ	FNX	Tue, May 22, 2007	30.47	30.59	30.47	30.59
662	NASDAQ	FNX	Mon, May 21, 2007	30.44	30.44	30.44	30.44
661	NASDAQ	FNX	Fri, May 18, 2007	30.00	30.20	30.00	30.20
660	NASDAQ	FNX	Thu, May 17, 2007	29.97	30.02	29.96	30.01
659	NASDAQ	FNX	Wed, May 16, 2007	29.77	29.77	29.65	29.69
658	NASDAQ	FNX	Tue, May 15, 2007	29.89	30.00	29.84	29.99
657	NASDAQ	FNX	Mon, May 14, 2007	29.96	29.96	29.86	29.86
656	NASDAQ	FNX	Fri, May 11, 2007	29.89	29.95	29.89	29.91
655	NASDAQ	FNX	Thu, May 10, 2007	29.80	29.92	29.79	29.83
654	NASDAQ	FNX	Fri, Mar 17, 2006	11.55	11.55	11.17	11.21
653	NASDAQ	FNX	Thu, Mar 16, 2006	11.50	11.56	11.39	11.51
652	NASDAQ	FNX	Wed, Mar 15, 2006	11.50	11.60	11.37	11.50
651	NASDAQ	FNX	Tue, Mar 14, 2006	11.46	11.54	11.35	11.45
650	NASDAQ	FNX	Mon, Mar 13, 2006	11.33	11.50	11.19	11.50
649	NASDAQ	FNX	Fri, Mar 10, 2006	11.12	11.31	11.07	11.29
648	NASDAQ	FNX	Thu, Mar 9, 2006	11.25	11.41	11.12	11.14
647	NASDAQ	FNX	Wed, Mar 8, 2006	11.35	11.35	10.88	11.22
646	NASDAQ	FNX	Tue, Mar 7, 2006	11.64	11.77	11.31	11.42
645	NASDAQ	FNX	Mon, Mar 6, 2006	11.86	12.07	11.80	11.83
644	NASDAQ	FNX	Fri, Mar 3, 2006	11.98	12.09	11.75	12.03
643	NASDAQ	FNX	Thu, Mar 2, 2006	11.97	12.28	11.90	11.98
642	NASDAQ	FNX	Wed, Mar 1, 2006	11.82	12.22	11.76	11.95
641	NASDAQ	FNX	Tue, Feb 28, 2006	11.85	12.00	11.52	11.80
640	NASDAQ	FNX	Mon, Feb 27, 2006	13.15	13.27	11.90	12.03
639	NASDAQ	FNX	Fri, Feb 24, 2006	13.10	13.10	12.78	12.78
638	NASDAQ	FNX	Thu, Feb 23, 2006	13.40	13.42	13.13	13.19
637	NASDAQ	FNX	Wed, Feb 22, 2006	13.06	13.34	12.86	13.30
636	NASDAQ	FNX	Tue, Feb 21, 2006	13.20	13.30	12.94	13.02
635	NASDAQ	FNX	Fri, Feb 17, 2006	12.72	12.94	12.67	12.89
634	NASDAQ	FNX	Thu, Feb 16, 2006	12.32	12.62	12.30	12.60
633	NASDAQ	FNX	Wed, Feb 15, 2006	12.90	12.95	12.24	12.34
632	NASDAQ	FNX	Tue, Feb 14, 2006	12.55	12.81	12.19	12.75
631	NASDAQ	FNX	Mon, Feb 13, 2006	13.15	13.15	12.41	12.43
630	NASDAQ	FNX	Fri, Feb 10, 2006	13.47	13.47	13.17	13.23
629	NASDAQ	FNX	Thu, Feb 9, 2006	13.78	13.83	13.53	13.56
628	NASDAQ	FNX	Wed, Feb 8, 2006	13.54	13.70	13.25	13.52
627	NASDAQ	FNX	Tue, Feb 7, 2006	14.26	14.26	13.54	13.54
626	NASDAQ	FNX	Mon, Feb 6, 2006	14.05	14.25	13.96	14.09
625	NASDAQ	FNX	Fri, Feb 3, 2006	13.72	13.95	13.66	13.95
624	NASDAQ	FNX	Thu, Feb 2, 2006	13.76	13.99	13.75	13.79
623	NASDAQ	FNX	Wed, Feb 1, 2006	14.10	14.11	13.75	13.99
622	NASDAQ	FNX	Tue, Jan 31, 2006	14.05	14.27	13.87	14.10
621	NASDAQ	FNX	Mon, Jan 30, 2006	13.28	14.02	13.03	13.80
620	NASDAQ	FNX	Fri, Jan 27, 2006	12.99	13.18	12.95	13.01
619	NASDAQ	FNX	Thu, Jan 26, 2006	13.14	13.14	12.95	12.96
618	NASDAQ	FNX	Wed, Jan 25, 2006	13.40	13.40	12.96	13.04
617	NASDAQ	FNX	Tue, Jan 24, 2006	13.07	13.42	12.89	13.28
616	NASDAQ	FNX	Mon, Jan 23, 2006	12.85	13.07	12.65	13.07
615	NASDAQ	FNX	Fri, Jan 20, 2006	12.68	12.84	12.34	12.37
614	NASDAQ	FNX	Thu, Jan 19, 2006	12.24	12.73	12.07	12.52
613	NASDAQ	FNX	Wed, Jan 18, 2006	12.57	12.57	12.19	12.26
612	NASDAQ	FNX	Tue, Jan 17, 2006	12.65	12.65	12.36	12.45
611	NASDAQ	FNX	Fri, Jan 13, 2006	12.47	12.54	12.42	12.52
610	NASDAQ	FNX	Thu, Jan 12, 2006	12.50	12.50	12.32	12.45
609	NASDAQ	FNX	Wed, Jan 11, 2006	12.50	12.66	12.50	12.63
608	NASDAQ	FNX	Tue, Jan 10, 2006	12.45	12.50	12.29	12.47
607	NASDAQ	FNX	Mon, Jan 9, 2006	12.66	12.69	12.43	12.48
606	NASDAQ	FNX	Fri, Jan 6, 2006	12.04	12.66	12.04	12.59
605	NASDAQ	FNX	Thu, Jan 5, 2006	11.94	12.13	11.85	12.04
604	NASDAQ	FNX	Wed, Jan 4, 2006	11.60	11.95	11.60	11.94
603	NASDAQ	FNX	Tue, Jan 3, 2006	11.73	11.83	11.65	11.65
602	NASDAQ	FNX	Fri, Dec 30, 2005	11.65	11.72	11.65	11.71
601	NASDAQ	FNX	Thu, Dec 29, 2005	11.50	11.67	11.50	11.66
600	NASDAQ	FNX	Wed, Dec 28, 2005	11.35	11.67	11.35	11.61
599	NASDAQ	FNX	Tue, Dec 27, 2005	11.31	11.41	11.31	11.37
598	NASDAQ	FNX	Fri, Dec 23, 2005	11.32	11.38	11.30	11.32
597	NASDAQ	FNX	Thu, Dec 22, 2005	11.00	11.30	11.00	11.25
596	NASDAQ	FNX	Wed, Dec 21, 2005	10.90	11.00	10.90	11.00
595	NASDAQ	FNX	Tue, Dec 20, 2005	11.11	11.11	10.75	10.86
594	NASDAQ	FNX	Mon, Dec 19, 2005	11.30	11.30	11.00	11.11
593	NASDAQ	FNX	Fri, Dec 16, 2005	11.06	11.37	11.06	11.36
592	NASDAQ	FNX	Thu, Dec 15, 2005	10.81	11.05	10.65	11.02
591	NASDAQ	FNX	Wed, Dec 14, 2005	10.65	11.06	10.65	10.85
590	NASDAQ	FNX	Tue, Dec 13, 2005	10.96	10.98	10.72	10.74
589	NASDAQ	FNX	Mon, Dec 12, 2005	11.10	11.30	10.93	11.00
588	NASDAQ	FNX	Fri, Dec 9, 2005	11.20	11.23	11.10	11.16
587	NASDAQ	FNX	Thu, Dec 8, 2005	11.08	11.15	11.02	11.15
586	NASDAQ	FNX	Wed, Dec 7, 2005	10.93	11.24	10.93	11.05
585	NASDAQ	FNX	Tue, Dec 6, 2005	11.20	11.27	10.97	11.03
584	NASDAQ	FNX	Mon, Dec 5, 2005	11.35	11.35	11.25	11.31
583	NASDAQ	FNX	Fri, Dec 2, 2005	11.10	11.34	11.10	11.25
582	NASDAQ	FNX	Thu, Dec 1, 2005	11.29	11.33	11.08	11.17
581	NASDAQ	FNX	Wed, Nov 30, 2005	11.24	11.31	11.22	11.24
580	NASDAQ	FNX	Tue, Nov 29, 2005	11.12	11.41	11.10	11.35
579	NASDAQ	FNX	Mon, Nov 28, 2005	11.19	11.24	11.06	11.12
578	NASDAQ	FNX	Fri, Nov 25, 2005	11.52	11.61	11.48	11.48
577	NASDAQ	FNX	Wed, Nov 23, 2005	11.50	11.60	11.50	11.55
576	NASDAQ	FNX	Tue, Nov 22, 2005	11.40	11.54	11.40	11.54
575	NASDAQ	FNX	Mon, Nov 21, 2005	11.49	11.54	11.41	11.44
574	NASDAQ	FNX	Fri, Nov 18, 2005	11.52	11.55	11.44	11.45
573	NASDAQ	FNX	Thu, Nov 17, 2005	11.45	11.55	11.44	11.47
572	NASDAQ	FNX	Wed, Nov 16, 2005	11.46	11.46	11.36	11.43
571	NASDAQ	FNX	Tue, Nov 15, 2005	11.45	11.45	11.36	11.40
570	NASDAQ	FNX	Mon, Nov 14, 2005	11.32	11.49	11.32	11.44
569	NASDAQ	FNX	Fri, Nov 11, 2005	11.34	11.45	11.34	11.40
568	NASDAQ	FNX	Thu, Nov 10, 2005	11.48	11.48	11.36	11.42
567	NASDAQ	FNX	Wed, Nov 9, 2005	11.53	11.53	11.48	11.48
566	NASDAQ	FNX	Tue, Nov 8, 2005	11.75	11.75	11.58	11.60
565	NASDAQ	FNX	Mon, Nov 7, 2005	11.82	11.82	11.65	11.73
564	NASDAQ	FNX	Fri, Nov 4, 2005	11.92	11.92	11.65	11.78
563	NASDAQ	FNX	Thu, Nov 3, 2005	12.39	12.39	11.76	11.84
562	NASDAQ	FNX	Wed, Nov 2, 2005	12.30	12.51	12.21	12.32
561	NASDAQ	FNX	Tue, Nov 1, 2005	12.64	12.64	12.26	12.26
560	NASDAQ	FNX	Mon, Oct 31, 2005	12.22	12.75	12.22	12.58
559	NASDAQ	FNX	Fri, Oct 28, 2005	11.50	11.70	11.50	11.67
558	NASDAQ	FNX	Thu, Oct 27, 2005	11.50	11.66	11.50	11.54
557	NASDAQ	FNX	Wed, Oct 26, 2005	11.28	11.50	11.28	11.46
556	NASDAQ	FNX	Tue, Oct 25, 2005	11.42	11.48	11.30	11.38
555	NASDAQ	FNX	Mon, Oct 24, 2005	11.10	11.38	11.10	11.37
554	NASDAQ	FNX	Fri, Oct 21, 2005	10.95	11.20	10.88	11.10
553	NASDAQ	FNX	Thu, Oct 20, 2005	11.45	11.55	11.16	11.18
552	NASDAQ	FNX	Wed, Oct 19, 2005	11.68	11.70	11.38	11.50
551	NASDAQ	FNX	Tue, Oct 18, 2005	12.22	12.22	11.46	11.58
550	NASDAQ	FNX	Mon, Oct 17, 2005	11.85	12.35	11.85	12.32
549	NASDAQ	FNX	Fri, Oct 14, 2005	12.32	12.32	11.79	11.79
548	NASDAQ	FNX	Thu, Oct 13, 2005	12.50	12.50	12.11	12.27
547	NASDAQ	FNX	Wed, Oct 12, 2005	12.80	12.90	12.53	12.61
546	NASDAQ	FNX	Tue, Oct 11, 2005	12.69	12.72	12.52	12.69
545	NASDAQ	FNX	Mon, Oct 10, 2005	12.60	12.74	12.56	12.65
544	NASDAQ	FNX	Fri, Oct 7, 2005	12.32	12.66	12.32	12.53
543	NASDAQ	FNX	Thu, Oct 6, 2005	11.85	12.70	11.73	12.29
542	NASDAQ	FNX	Wed, Oct 5, 2005	13.10	13.10	11.96	12.00
541	NASDAQ	FNX	Tue, Oct 4, 2005	13.02	13.07	12.98	13.05
540	NASDAQ	FNX	Mon, Oct 3, 2005	13.15	13.22	12.88	12.92
539	NASDAQ	FNX	Fri, Sep 30, 2005	13.33	13.39	13.15	13.22
538	NASDAQ	FNX	Thu, Sep 29, 2005	12.40	13.31	12.40	13.29
537	NASDAQ	FNX	Wed, Sep 28, 2005	12.14	12.45	12.14	12.40
536	NASDAQ	FNX	Tue, Sep 27, 2005	12.22	12.22	12.08	12.14
535	NASDAQ	FNX	Mon, Sep 26, 2005	12.21	12.34	11.78	12.21
534	NASDAQ	FNX	Fri, Sep 23, 2005	12.26	12.26	12.05	12.21
533	NASDAQ	FNX	Thu, Sep 22, 2005	12.63	12.65	12.23	12.23
532	NASDAQ	FNX	Wed, Sep 21, 2005	12.45	12.77	12.45	12.46
531	NASDAQ	FNX	Tue, Sep 20, 2005	12.75	12.82	12.42	12.45
530	NASDAQ	FNX	Mon, Sep 19, 2005	12.75	12.78	12.60	12.65
529	NASDAQ	FNX	Fri, Sep 16, 2005	12.35	12.67	12.20	12.54
528	NASDAQ	FNX	Thu, Sep 15, 2005	11.80	12.17	11.70	12.16
527	NASDAQ	FNX	Wed, Sep 14, 2005	11.65	11.82	11.63	11.77
526	NASDAQ	FNX	Tue, Sep 13, 2005	11.63	11.70	11.53	11.69
525	NASDAQ	FNX	Mon, Sep 12, 2005	11.66	11.75	11.57	11.62
524	NASDAQ	FNX	Fri, Sep 9, 2005	11.89	12.15	11.80	11.80
523	NASDAQ	FNX	Thu, Sep 8, 2005	11.52	11.90	11.52	11.76
522	NASDAQ	FNX	Wed, Sep 7, 2005	11.30	11.46	11.28	11.38
521	NASDAQ	FNX	Tue, Sep 6, 2005	11.55	11.55	11.12	11.24
520	NASDAQ	FNX	Fri, Sep 2, 2005	11.60	11.60	11.47	11.52
519	NASDAQ	FNX	Thu, Sep 1, 2005	11.44	11.74	11.44	11.65
518	NASDAQ	FNX	Wed, Aug 31, 2005	11.35	11.54	11.23	11.54
517	NASDAQ	FNX	Tue, Aug 30, 2005	11.50	11.53	11.15	11.30
516	NASDAQ	FNX	Mon, Aug 29, 2005	11.70	11.72	11.53	11.64
515	NASDAQ	FNX	Fri, Aug 26, 2005	11.47	11.65	11.47	11.53
514	NASDAQ	FNX	Thu, Aug 25, 2005	11.75	11.75	11.33	11.44
513	NASDAQ	FNX	Wed, Aug 24, 2005	12.12	12.12	11.58	11.74
512	NASDAQ	FNX	Tue, Aug 23, 2005	10.65	12.12	10.65	12.09
511	NASDAQ	FNX	Mon, Aug 22, 2005	10.22	10.47	10.22	10.35
510	NASDAQ	FNX	Fri, Aug 19, 2005	9.96	10.21	9.93	10.17
509	NASDAQ	FNX	Thu, Aug 18, 2005	10.08	10.12	9.91	9.92
508	NASDAQ	FNX	Wed, Aug 17, 2005	10.20	10.33	10.10	10.16
507	NASDAQ	FNX	Tue, Aug 16, 2005	10.13	10.24	10.08	10.13
506	NASDAQ	FNX	Mon, Aug 15, 2005	10.06	10.24	10.06	10.17
505	NASDAQ	FNX	Fri, Aug 12, 2005	10.30	10.50	10.10	10.13
504	NASDAQ	FNX	Thu, Aug 11, 2005	10.40	10.55	10.39	10.40
503	NASDAQ	FNX	Wed, Aug 10, 2005	10.20	10.56	10.20	10.40
502	NASDAQ	FNX	Tue, Aug 9, 2005	10.44	10.47	10.29	10.38
501	NASDAQ	FNX	Mon, Aug 8, 2005	10.59	10.59	10.38	10.42
500	NASDAQ	FNX	Fri, Aug 5, 2005	10.44	10.44	10.21	10.34
499	NASDAQ	FNX	Thu, Aug 4, 2005	10.35	10.35	10.11	10.19
498	NASDAQ	FNX	Wed, Aug 3, 2005	10.85	10.85	9.70	10.15
497	NASDAQ	FNX	Tue, Aug 2, 2005	10.28	10.66	10.20	10.65
496	NASDAQ	FNX	Mon, Aug 1, 2005	10.11	10.35	10.11	10.30
495	NASDAQ	FNX	Fri, Jul 29, 2005	10.34	10.35	10.05	10.07
494	NASDAQ	FNX	Thu, Jul 28, 2005	9.57	10.30	9.57	10.30
493	NASDAQ	FNX	Wed, Jul 27, 2005	9.39	9.68	9.38	9.67
492	NASDAQ	FNX	Tue, Jul 26, 2005	9.44	9.51	9.38	9.50
491	NASDAQ	FNX	Mon, Jul 25, 2005	9.45	9.53	9.45	9.53
490	NASDAQ	FNX	Fri, Jul 22, 2005	9.37	9.52	9.37	9.52
489	NASDAQ	FNX	Thu, Jul 21, 2005	9.58	9.58	9.38	9.38
488	NASDAQ	FNX	Wed, Jul 20, 2005	9.50	9.62	9.47	9.53
487	NASDAQ	FNX	Tue, Jul 19, 2005	9.55	9.62	9.50	9.56
486	NASDAQ	FNX	Mon, Jul 18, 2005	9.59	9.64	9.48	9.64
485	NASDAQ	FNX	Fri, Jul 15, 2005	9.40	9.58	9.34	9.53
484	NASDAQ	FNX	Thu, Jul 14, 2005	9.70	9.71	9.48	9.48
483	NASDAQ	FNX	Wed, Jul 13, 2005	9.60	9.74	9.60	9.65
482	NASDAQ	FNX	Tue, Jul 12, 2005	9.55	9.78	9.55	9.68
481	NASDAQ	FNX	Mon, Jul 11, 2005	9.57	9.66	9.50	9.57
480	NASDAQ	FNX	Fri, Jul 8, 2005	9.12	9.57	9.12	9.57
479	NASDAQ	FNX	Thu, Jul 7, 2005	9.18	9.18	9.08	9.16
478	NASDAQ	FNX	Wed, Jul 6, 2005	8.94	9.16	8.94	9.08
477	NASDAQ	FNX	Tue, Jul 5, 2005	9.28	9.28	8.94	8.99
476	NASDAQ	FNX	Fri, Jul 1, 2005	9.28	9.31	9.23	9.31
475	NASDAQ	FNX	Thu, Jun 30, 2005	9.27	9.39	9.15	9.22
474	NASDAQ	FNX	Wed, Jun 29, 2005	9.25	9.31	9.18	9.23
473	NASDAQ	FNX	Tue, Jun 28, 2005	9.00	9.26	8.95	9.22
472	NASDAQ	FNX	Mon, Jun 27, 2005	9.54	9.54	9.02	9.20
471	NASDAQ	FNX	Fri, Jun 24, 2005	9.70	9.71	9.47	9.54
470	NASDAQ	FNX	Thu, Jun 23, 2005	9.75	9.86	9.59	9.65
469	NASDAQ	FNX	Wed, Jun 22, 2005	9.85	9.85	9.65	9.66
468	NASDAQ	FNX	Tue, Jun 21, 2005	9.71	9.87	9.66	9.80
467	NASDAQ	FNX	Mon, Jun 20, 2005	10.01	10.02	9.69	9.71
466	NASDAQ	FNX	Fri, Jun 17, 2005	10.30	10.37	9.98	10.15
465	NASDAQ	FNX	Thu, Jun 16, 2005	9.94	10.25	9.94	10.25
464	NASDAQ	FNX	Wed, Jun 15, 2005	9.44	9.93	9.44	9.84
463	NASDAQ	FNX	Tue, Jun 14, 2005	9.40	9.40	9.27	9.27
462	NASDAQ	FNX	Mon, Jun 13, 2005	9.10	9.43	8.90	9.35
461	NASDAQ	FNX	Fri, Jun 10, 2005	8.90	9.10	8.82	9.10
460	NASDAQ	FNX	Thu, Jun 9, 2005	8.90	8.90	8.74	8.82
459	NASDAQ	FNX	Wed, Jun 8, 2005	8.84	8.97	8.78	8.96
458	NASDAQ	FNX	Tue, Jun 7, 2005	8.80	8.86	8.70	8.84
457	NASDAQ	FNX	Mon, Jun 6, 2005	8.99	9.13	8.88	8.88
456	NASDAQ	FNX	Fri, Jun 3, 2005	8.79	9.13	8.79	8.97
455	NASDAQ	FNX	Thu, Jun 2, 2005	9.12	9.12	8.79	8.79
454	NASDAQ	FNX	Wed, Jun 1, 2005	9.05	9.17	8.92	8.97
453	NASDAQ	FNX	Tue, May 31, 2005	9.22	9.22	8.94	9.05
452	NASDAQ	FNX	Fri, May 27, 2005	9.48	9.48	9.15	9.31
451	NASDAQ	FNX	Thu, May 26, 2005	8.75	9.64	8.66	9.43
450	NASDAQ	FNX	Wed, May 25, 2005	8.90	8.90	8.66	8.72
449	NASDAQ	FNX	Tue, May 24, 2005	8.73	9.02	8.63	8.90
448	NASDAQ	FNX	Mon, May 23, 2005	8.63	8.82	8.63	8.81
447	NASDAQ	FNX	Fri, May 20, 2005	8.65	8.65	8.40	8.61
446	NASDAQ	FNX	Thu, May 19, 2005	8.69	8.86	8.23	8.80
445	NASDAQ	FNX	Wed, May 18, 2005	6.92	7.29	6.92	7.29
444	NASDAQ	FNX	Tue, May 17, 2005	6.60	6.91	6.60	6.91
443	NASDAQ	FNX	Mon, May 16, 2005	6.81	6.94	6.60	6.64
442	NASDAQ	FNX	Fri, May 13, 2005	6.91	7.00	6.91	6.91
441	NASDAQ	FNX	Thu, May 12, 2005	7.10	7.10	6.88	7.01
440	NASDAQ	FNX	Wed, May 11, 2005	7.25	7.38	6.95	7.10
439	NASDAQ	FNX	Tue, May 10, 2005	7.46	7.69	7.27	7.30
438	NASDAQ	FNX	Mon, May 9, 2005	7.45	7.63	7.30	7.46
437	NASDAQ	FNX	Fri, May 6, 2005	7.50	7.54	7.37	7.37
436	NASDAQ	FNX	Thu, May 5, 2005	7.69	7.69	7.41	7.66
435	NASDAQ	FNX	Wed, May 4, 2005	7.32	7.70	7.15	7.63
434	NASDAQ	FNX	Tue, May 3, 2005	6.95	7.30	6.90	7.30
433	NASDAQ	FNX	Mon, May 2, 2005	6.94	6.96	6.84	6.96
432	NASDAQ	FNX	Fri, Apr 29, 2005	6.69	6.84	6.61	6.84
431	NASDAQ	FNX	Thu, Apr 28, 2005	6.96	6.96	6.35	6.52
430	NASDAQ	FNX	Wed, Apr 27, 2005	7.20	7.23	6.91	6.95
429	NASDAQ	FNX	Tue, Apr 26, 2005	6.95	7.16	6.95	7.07
428	NASDAQ	FNX	Mon, Apr 25, 2005	6.44	7.05	6.44	6.96
427	NASDAQ	FNX	Fri, Apr 22, 2005	6.31	6.48	6.31	6.39
426	NASDAQ	FNX	Thu, Apr 21, 2005	6.32	6.32	6.18	6.29
425	NASDAQ	FNX	Wed, Apr 20, 2005	6.34	6.40	6.29	6.32
424	NASDAQ	FNX	Tue, Apr 19, 2005	6.09	6.30	6.09	6.26
423	NASDAQ	FNX	Mon, Apr 18, 2005	6.33	6.33	6.01	6.04
422	NASDAQ	FNX	Fri, Apr 15, 2005	6.12	6.30	6.12	6.29
421	NASDAQ	FNX	Thu, Apr 14, 2005	6.30	6.32	6.15	6.17
420	NASDAQ	FNX	Wed, Apr 13, 2005	6.56	6.64	6.40	6.42
419	NASDAQ	FNX	Tue, Apr 12, 2005	6.55	6.58	6.47	6.50
418	NASDAQ	FNX	Mon, Apr 11, 2005	6.35	6.65	6.35	6.51
417	NASDAQ	FNX	Fri, Apr 8, 2005	6.35	6.45	6.34	6.34
416	NASDAQ	FNX	Thu, Apr 7, 2005	6.39	6.39	6.24	6.30
415	NASDAQ	FNX	Wed, Apr 6, 2005	6.31	6.39	6.30	6.31
414	NASDAQ	FNX	Tue, Apr 5, 2005	6.17	6.33	6.17	6.26
413	NASDAQ	FNX	Fri, Apr 1, 2005	6.52	6.53	6.41	6.51
412	NASDAQ	FNX	Thu, Mar 31, 2005	6.38	6.52	6.37	6.51
411	NASDAQ	FNX	Wed, Mar 30, 2005	6.25	6.33	6.23	6.28
410	NASDAQ	FNX	Tue, Mar 29, 2005	6.55	6.61	6.18	6.27
409	NASDAQ	FNX	Mon, Mar 28, 2005	6.56	6.77	6.56	6.60
408	NASDAQ	FNX	Thu, Mar 24, 2005	6.50	6.75	6.50	6.66
407	NASDAQ	FNX	Wed, Mar 23, 2005	6.85	6.97	6.50	6.50
406	NASDAQ	FNX	Tue, Mar 22, 2005	7.30	7.50	6.89	7.04
405	NASDAQ	FNX	Mon, Mar 21, 2005	7.50	7.70	7.31	7.47
404	NASDAQ	FNX	Fri, Mar 18, 2005	6.89	7.44	6.82	7.35
403	NASDAQ	FNX	Thu, Mar 17, 2005	7.00	7.04	6.89	6.90
402	NASDAQ	FNX	Wed, Mar 16, 2005	6.61	6.95	6.61	6.93
401	NASDAQ	FNX	Tue, Mar 15, 2005	6.50	6.75	6.50	6.61
400	NASDAQ	FNX	Mon, Mar 14, 2005	6.71	6.83	6.53	6.55
399	NASDAQ	FNX	Fri, Mar 11, 2005	6.40	6.71	6.31	6.71
398	NASDAQ	FNX	Thu, Mar 10, 2005	6.40	6.50	6.12	6.34
397	NASDAQ	FNX	Wed, Mar 9, 2005	7.46	7.46	6.45	6.50
396	NASDAQ	FNX	Tue, Mar 8, 2005	6.98	6.98	6.63	6.86
395	NASDAQ	FNX	Mon, Mar 7, 2005	6.92	6.93	6.69	6.89
394	NASDAQ	FNX	Fri, Mar 4, 2005	6.58	6.73	6.58	6.62
393	NASDAQ	FNX	Thu, Mar 3, 2005	6.09	6.57	6.06	6.54
392	NASDAQ	FNX	Wed, Mar 2, 2005	6.05	6.05	5.77	5.99
391	NASDAQ	FNX	Tue, Mar 1, 2005	5.51	6.06	5.51	6.05
390	NASDAQ	FNX	Mon, Feb 28, 2005	5.70	5.70	5.40	5.53
389	NASDAQ	FNX	Fri, Feb 25, 2005	4.46	4.75	4.46	4.73
388	NASDAQ	FNX	Thu, Feb 24, 2005	4.57	4.57	4.36	4.44
387	NASDAQ	FNX	Wed, Feb 23, 2005	4.60	4.60	4.50	4.54
386	NASDAQ	FNX	Tue, Feb 22, 2005	4.40	4.67	4.40	4.60
385	NASDAQ	FNX	Fri, Feb 18, 2005	4.46	4.46	4.31	4.34
384	NASDAQ	FNX	Thu, Feb 17, 2005	4.35	4.42	4.27	4.39
383	NASDAQ	FNX	Wed, Feb 16, 2005	4.37	4.37	4.24	4.30
382	NASDAQ	FNX	Tue, Feb 15, 2005	4.45	4.50	4.34	4.39
381	NASDAQ	FNX	Mon, Feb 14, 2005	4.30	4.43	4.30	4.40
380	NASDAQ	FNX	Fri, Feb 11, 2005	4.17	4.36	4.12	4.30
379	NASDAQ	FNX	Thu, Feb 10, 2005	4.01	4.18	4.01	4.12
378	NASDAQ	FNX	Wed, Feb 9, 2005	4.05	4.05	3.86	3.96
377	NASDAQ	FNX	Tue, Feb 8, 2005	3.81	3.90	3.81	3.86
376	NASDAQ	FNX	Mon, Feb 7, 2005	3.79	3.80	3.74	3.75
375	NASDAQ	FNX	Fri, Feb 4, 2005	3.82	3.82	3.76	3.76
374	NASDAQ	FNX	Thu, Feb 3, 2005	3.75	3.78	3.75	3.78
373	NASDAQ	FNX	Wed, Feb 2, 2005	3.80	3.80	3.75	3.80
372	NASDAQ	FNX	Tue, Feb 1, 2005	3.79	3.79	3.78	3.79
371	NASDAQ	FNX	Mon, Jan 31, 2005	3.77	3.81	3.75	3.76
370	NASDAQ	FNX	Fri, Jan 28, 2005	3.83	3.83	3.73	3.82
369	NASDAQ	FNX	Thu, Jan 27, 2005	3.84	3.84	3.82	3.82
368	NASDAQ	FNX	Wed, Jan 26, 2005	3.88	3.92	3.80	3.80
367	NASDAQ	FNX	Tue, Jan 25, 2005	3.86	3.88	3.83	3.83
366	NASDAQ	FNX	Mon, Jan 24, 2005	3.93	4.00	3.93	3.95
365	NASDAQ	FNX	Fri, Jan 21, 2005	3.91	3.91	3.91	3.91
364	NASDAQ	FNX	Thu, Jan 20, 2005	3.86	3.87	3.81	3.85
363	NASDAQ	FNX	Wed, Jan 19, 2005	3.84	3.87	3.84	3.87
362	NASDAQ	FNX	Tue, Jan 18, 2005	3.80	3.80	3.73	3.80
361	NASDAQ	FNX	Fri, Jan 14, 2005	3.74	3.75	3.73	3.75
360	NASDAQ	FNX	Thu, Jan 13, 2005	3.82	3.82	3.73	3.75
359	NASDAQ	FNX	Wed, Jan 12, 2005	3.75	3.82	3.75	3.81
358	NASDAQ	FNX	Tue, Jan 11, 2005	3.85	3.85	3.74	3.79
357	NASDAQ	FNX	Mon, Jan 10, 2005	3.76	3.80	3.76	3.80
356	NASDAQ	FNX	Fri, Jan 7, 2005	3.86	3.86	3.66	3.74
355	NASDAQ	FNX	Thu, Jan 6, 2005	3.85	4.00	3.80	3.81
354	NASDAQ	FNX	Wed, Jan 5, 2005	3.85	3.87	3.85	3.86
353	NASDAQ	FNX	Tue, Jan 4, 2005	4.18	4.18	3.95	3.95
352	NASDAQ	FNX	Fri, Dec 31, 2004	4.34	4.35	4.29	4.33
351	NASDAQ	FNX	Thu, Dec 30, 2004	4.22	4.32	4.22	4.30
350	NASDAQ	FNX	Wed, Dec 29, 2004	4.08	4.17	4.07	4.17
349	NASDAQ	FNX	Tue, Dec 28, 2004	4.16	4.20	4.04	4.19
348	NASDAQ	FNX	Mon, Dec 27, 2004	4.16	4.16	4.16	4.16
347	NASDAQ	FNX	Thu, Dec 23, 2004	4.12	4.16	4.07	4.16
346	NASDAQ	FNX	Wed, Dec 22, 2004	4.06	4.09	4.04	4.09
345	NASDAQ	FNX	Tue, Dec 21, 2004	3.98	4.02	3.93	4.02
344	NASDAQ	FNX	Mon, Dec 20, 2004	3.91	3.99	3.91	3.99
343	NASDAQ	FNX	Fri, Dec 17, 2004	4.00	4.01	3.96	3.96
342	NASDAQ	FNX	Thu, Dec 16, 2004	3.87	4.00	3.85	3.95
341	NASDAQ	FNX	Wed, Dec 15, 2004	3.90	3.93	3.90	3.93
340	NASDAQ	FNX	Tue, Dec 14, 2004	4.03	4.03	3.87	3.90
339	NASDAQ	FNX	Mon, Dec 13, 2004	3.95	4.04	3.88	4.03
338	NASDAQ	FNX	Fri, Dec 10, 2004	3.92	4.00	3.87	3.95
337	NASDAQ	FNX	Thu, Dec 9, 2004	3.84	3.89	3.82	3.89
336	NASDAQ	FNX	Wed, Dec 8, 2004	3.85	3.86	3.78	3.84
335	NASDAQ	FNX	Tue, Dec 7, 2004	4.00	4.00	3.92	3.95
334	NASDAQ	FNX	Mon, Dec 6, 2004	4.04	4.06	4.00	4.02
333	NASDAQ	FNX	Fri, Dec 3, 2004	4.05	4.10	4.02	4.10
332	NASDAQ	FNX	Thu, Dec 2, 2004	4.28	4.28	4.05	4.10
331	NASDAQ	FNX	Wed, Dec 1, 2004	4.35	4.35	4.20	4.28
330	NASDAQ	FNX	Tue, Nov 30, 2004	4.28	4.28	4.24	4.27
329	NASDAQ	FNX	Mon, Nov 29, 2004	4.43	4.48	4.35	4.35
328	NASDAQ	FNX	Fri, Nov 26, 2004	4.35	4.43	4.35	4.43
327	NASDAQ	FNX	Wed, Nov 24, 2004	4.35	4.35	4.21	4.31
326	NASDAQ	FNX	Tue, Nov 23, 2004	4.51	4.51	4.23	4.27
325	NASDAQ	FNX	Mon, Nov 22, 2004	4.51	4.59	4.47	4.47
324	NASDAQ	FNX	Fri, Nov 19, 2004	4.49	4.53	4.49	4.51
323	NASDAQ	FNX	Thu, Nov 18, 2004	4.59	4.59	4.42	4.42
322	NASDAQ	FNX	Wed, Nov 17, 2004	4.72	4.72	4.60	4.65
321	NASDAQ	FNX	Tue, Nov 16, 2004	4.69	4.77	4.68	4.75
320	NASDAQ	FNX	Mon, Nov 15, 2004	4.88	4.88	4.76	4.76
319	NASDAQ	FNX	Fri, Nov 12, 2004	4.84	4.85	4.76	4.78
318	NASDAQ	FNX	Thu, Nov 11, 2004	4.75	4.79	4.70	4.79
317	NASDAQ	FNX	Wed, Nov 10, 2004	4.46	4.64	4.46	4.60
316	NASDAQ	FNX	Tue, Nov 9, 2004	4.50	4.50	4.40	4.42
315	NASDAQ	FNX	Mon, Nov 8, 2004	4.66	4.66	4.49	4.49
314	NASDAQ	FNX	Fri, Nov 5, 2004	4.59	4.80	4.56	4.66
313	NASDAQ	FNX	Thu, Nov 4, 2004	4.47	4.60	4.41	4.59
312	NASDAQ	FNX	Wed, Nov 3, 2004	4.29	4.43	4.25	4.43
311	NASDAQ	FNX	Tue, Nov 2, 2004	4.40	4.40	4.22	4.24
310	NASDAQ	FNX	Mon, Nov 1, 2004	4.71	4.71	4.41	4.44
309	NASDAQ	FNX	Fri, Oct 29, 2004	4.44	4.62	4.44	4.61
308	NASDAQ	FNX	Thu, Oct 28, 2004	4.45	4.45	4.29	4.38
307	NASDAQ	FNX	Wed, Oct 27, 2004	4.79	4.80	4.54	4.56
306	NASDAQ	FNX	Tue, Oct 26, 2004	4.85	4.85	4.65	4.79
305	NASDAQ	FNX	Mon, Oct 25, 2004	4.75	4.96	4.75	4.92
304	NASDAQ	FNX	Fri, Oct 22, 2004	4.80	4.84	4.65	4.73
303	NASDAQ	FNX	Thu, Oct 21, 2004	4.77	4.82	4.72	4.77
302	NASDAQ	FNX	Wed, Oct 20, 2004	4.85	4.88	4.64	4.84
301	NASDAQ	FNX	Tue, Oct 19, 2004	4.98	4.98	4.87	4.87
300	NASDAQ	FNX	Mon, Oct 18, 2004	5.10	5.10	4.88	4.95
299	NASDAQ	FNX	Fri, Oct 15, 2004	4.93	5.10	4.93	5.05
298	NASDAQ	FNX	Thu, Oct 14, 2004	5.15	5.16	5.02	5.03
297	NASDAQ	FNX	Wed, Oct 13, 2004	5.25	5.25	5.04	5.09
296	NASDAQ	FNX	Tue, Oct 12, 2004	5.50	5.50	5.20	5.26
295	NASDAQ	FNX	Mon, Oct 11, 2004	5.52	5.52	5.40	5.50
294	NASDAQ	FNX	Fri, Oct 8, 2004	5.52	5.57	5.45	5.49
293	NASDAQ	FNX	Thu, Oct 7, 2004	5.54	5.57	5.40	5.40
292	NASDAQ	FNX	Wed, Oct 6, 2004	5.34	5.53	5.34	5.53
291	NASDAQ	FNX	Tue, Oct 5, 2004	5.19	5.34	5.19	5.27
290	NASDAQ	FNX	Mon, Oct 4, 2004	5.22	5.23	5.08	5.11
289	NASDAQ	FNX	Fri, Oct 1, 2004	5.07	5.24	5.04	5.24
288	NASDAQ	FNX	Thu, Sep 30, 2004	5.05	5.12	5.02	5.10
287	NASDAQ	FNX	Wed, Sep 29, 2004	4.86	5.00	4.86	4.98
286	NASDAQ	FNX	Tue, Sep 28, 2004	4.70	4.82	4.70	4.82
285	NASDAQ	FNX	Mon, Sep 27, 2004	4.82	4.82	4.75	4.77
284	NASDAQ	FNX	Fri, Sep 24, 2004	4.70	4.82	4.69	4.82
283	NASDAQ	FNX	Thu, Sep 23, 2004	4.75	4.83	4.71	4.78
282	NASDAQ	FNX	Wed, Sep 22, 2004	4.43	4.65	4.43	4.63
281	NASDAQ	FNX	Tue, Sep 21, 2004	4.22	4.45	4.22	4.45
280	NASDAQ	FNX	Mon, Sep 20, 2004	4.17	4.17	4.16	4.16
279	NASDAQ	FNX	Fri, Sep 17, 2004	4.12	4.23	4.12	4.19
278	NASDAQ	FNX	Wed, Sep 15, 2004	4.17	4.17	4.17	4.17
277	NASDAQ	FNX	Tue, Sep 14, 2004	4.15	4.18	4.12	4.18
276	NASDAQ	FNX	Mon, Sep 13, 2004	4.20	4.20	4.10	4.12
275	NASDAQ	FNX	Fri, Sep 10, 2004	4.16	4.16	4.16	4.16
274	NASDAQ	FNX	Thu, Sep 9, 2004	4.15	4.19	4.14	4.19
273	NASDAQ	FNX	Wed, Sep 8, 2004	4.25	4.28	4.18	4.18
272	NASDAQ	FNX	Tue, Sep 7, 2004	4.41	4.41	4.35	4.35
271	NASDAQ	FNX	Wed, Sep 1, 2004	4.33	4.40	4.33	4.40
270	NASDAQ	FNX	Tue, Aug 31, 2004	4.08	4.29	4.08	4.29
269	NASDAQ	FNX	Mon, Aug 30, 2004	3.97	4.00	3.97	4.00
268	NASDAQ	FNX	Fri, Aug 27, 2004	4.01	4.01	3.99	4.00
267	NASDAQ	FNX	Wed, Aug 25, 2004	4.07	4.07	4.03	4.04
266	NASDAQ	FNX	Tue, Aug 24, 2004	4.09	4.09	4.00	4.00
265	NASDAQ	FNX	Mon, Aug 23, 2004	4.26	4.26	4.14	4.14
264	NASDAQ	FNX	Fri, Aug 20, 2004	4.25	4.27	4.25	4.27
263	NASDAQ	FNX	Thu, Aug 19, 2004	4.23	4.25	4.06	4.15
262	NASDAQ	FNX	Wed, Aug 18, 2004	4.03	4.23	4.03	4.19
261	NASDAQ	FNX	Tue, Aug 17, 2004	4.05	4.12	3.93	3.93
260	NASDAQ	FNX	Mon, Aug 16, 2004	3.72	3.95	3.64	3.95
259	NASDAQ	FNX	Fri, Aug 13, 2004	3.72	3.72	3.64	3.64
258	NASDAQ	FNX	Thu, Aug 12, 2004	3.71	3.71	3.66	3.67
257	NASDAQ	FNX	Wed, Aug 11, 2004	3.80	3.80	3.70	3.72
256	NASDAQ	FNX	Tue, Aug 10, 2004	3.86	3.90	3.80	3.80
255	NASDAQ	FNX	Mon, Aug 9, 2004	3.83	3.88	3.83	3.84
254	NASDAQ	FNX	Fri, Aug 6, 2004	4.03	4.03	3.90	3.98
253	NASDAQ	FNX	Thu, Aug 5, 2004	4.10	4.10	4.00	4.01
252	NASDAQ	FNX	Wed, Aug 4, 2004	4.18	4.18	4.15	4.15
251	NASDAQ	FNX	Tue, Aug 3, 2004	4.27	4.30	4.20	4.24
250	NASDAQ	FNX	Mon, Aug 2, 2004	4.17	4.17	4.17	4.17
249	NASDAQ	FNX	Fri, Jul 30, 2004	4.19	4.31	4.19	4.25
248	NASDAQ	FNX	Thu, Jul 29, 2004	4.17	4.17	4.08	4.16
247	NASDAQ	FNX	Wed, Jul 28, 2004	4.21	4.25	4.21	4.21
246	NASDAQ	FNX	Tue, Jul 27, 2004	4.18	4.19	4.07	4.19
245	NASDAQ	FNX	Mon, Jul 26, 2004	4.30	4.40	4.23	4.23
244	NASDAQ	FNX	Fri, Jul 23, 2004	4.30	4.36	4.25	4.35
243	NASDAQ	FNX	Thu, Jul 22, 2004	4.42	4.44	4.30	4.40
242	NASDAQ	FNX	Wed, Jul 21, 2004	4.44	4.44	4.38	4.38
241	NASDAQ	FNX	Tue, Jul 20, 2004	4.53	4.54	4.52	4.54
240	NASDAQ	FNX	Mon, Jul 19, 2004	4.41	4.49	4.40	4.49
239	NASDAQ	FNX	Fri, Jul 16, 2004	4.50	4.51	4.45	4.45
238	NASDAQ	FNX	Thu, Jul 15, 2004	4.51	4.51	4.51	4.51
237	NASDAQ	FNX	Wed, Jul 14, 2004	4.55	4.55	4.54	4.54
236	NASDAQ	FNX	Tue, Jul 13, 2004	4.53	4.53	4.50	4.53
235	NASDAQ	FNX	Mon, Jul 12, 2004	4.53	4.65	4.53	4.53
234	NASDAQ	FNX	Fri, Jul 9, 2004	4.58	4.65	4.56	4.58
233	NASDAQ	FNX	Thu, Jul 8, 2004	4.58	4.61	4.50	4.55
232	NASDAQ	FNX	Wed, Jul 7, 2004	4.65	4.67	4.65	4.67
231	NASDAQ	FNX	Tue, Jul 6, 2004	4.74	4.74	4.60	4.60
230	NASDAQ	FNX	Fri, Jul 2, 2004	4.67	4.67	4.64	4.67
229	NASDAQ	FNX	Wed, Jun 30, 2004	4.75	4.75	4.59	4.73
228	NASDAQ	FNX	Tue, Jun 29, 2004	4.77	4.82	4.75	4.75
227	NASDAQ	FNX	Mon, Jun 28, 2004	4.74	4.84	4.74	4.76
226	NASDAQ	FNX	Fri, Jun 25, 2004	4.80	4.80	4.80	4.80
225	NASDAQ	FNX	Thu, Jun 24, 2004	4.70	4.84	4.70	4.84
224	NASDAQ	FNX	Wed, Jun 23, 2004	4.65	4.66	4.65	4.66
223	NASDAQ	FNX	Tue, Jun 22, 2004	4.63	4.70	4.60	4.65
222	NASDAQ	FNX	Mon, Jun 21, 2004	4.90	4.90	4.60	4.73
221	NASDAQ	FNX	Fri, Jun 18, 2004	4.27	4.75	4.27	4.71
220	NASDAQ	FNX	Thu, Jun 17, 2004	4.30	4.30	4.09	4.17
219	NASDAQ	FNX	Wed, Jun 16, 2004	4.29	4.29	4.12	4.25
218	NASDAQ	FNX	Tue, Jun 15, 2004	4.34	4.35	4.20	4.30
217	NASDAQ	FNX	Mon, Jun 14, 2004	4.34	4.34	4.20	4.30
216	NASDAQ	FNX	Thu, Jun 10, 2004	4.31	4.42	4.26	4.26
215	NASDAQ	FNX	Wed, Jun 9, 2004	4.33	4.33	4.25	4.27
214	NASDAQ	FNX	Tue, Jun 8, 2004	4.37	4.45	4.37	4.45
213	NASDAQ	FNX	Mon, Jun 7, 2004	4.63	4.63	4.50	4.50
212	NASDAQ	FNX	Fri, Jun 4, 2004	4.63	4.69	4.63	4.69
211	NASDAQ	FNX	Thu, Jun 3, 2004	4.57	4.57	4.57	4.57
210	NASDAQ	FNX	Wed, Jun 2, 2004	4.72	4.72	4.68	4.68
209	NASDAQ	FNX	Tue, Jun 1, 2004	4.79	4.82	4.79	4.82
208	NASDAQ	FNX	Fri, May 28, 2004	4.82	4.82	4.70	4.75
207	NASDAQ	FNX	Thu, May 27, 2004	4.73	4.79	4.72	4.78
206	NASDAQ	FNX	Wed, May 26, 2004	4.65	4.72	4.65	4.68
205	NASDAQ	FNX	Tue, May 25, 2004	4.52	4.60	4.49	4.59
204	NASDAQ	FNX	Mon, May 24, 2004	4.30	4.45	4.25	4.45
203	NASDAQ	FNX	Fri, May 21, 2004	4.55	4.55	4.43	4.43
202	NASDAQ	FNX	Thu, May 20, 2004	4.45	4.58	4.45	4.52
201	NASDAQ	FNX	Wed, May 19, 2004	4.35	4.46	4.24	4.38
200	NASDAQ	FNX	Tue, May 18, 2004	4.20	4.24	4.20	4.22
199	NASDAQ	FNX	Mon, May 17, 2004	4.31	4.31	4.20	4.20
198	NASDAQ	FNX	Fri, May 14, 2004	4.15	4.33	4.12	4.33
197	NASDAQ	FNX	Thu, May 13, 2004	4.16	4.16	4.10	4.11
196	NASDAQ	FNX	Wed, May 12, 2004	4.26	4.26	4.22	4.22
195	NASDAQ	FNX	Tue, May 11, 2004	4.25	4.29	4.20	4.28
194	NASDAQ	FNX	Mon, May 10, 2004	4.40	4.40	4.10	4.32
193	NASDAQ	FNX	Fri, May 7, 2004	4.47	4.50	4.45	4.48
192	NASDAQ	FNX	Thu, May 6, 2004	4.60	4.63	4.42	4.42
191	NASDAQ	FNX	Wed, May 5, 2004	4.86	4.86	4.65	4.65
190	NASDAQ	FNX	Tue, May 4, 2004	4.80	4.83	4.71	4.83
189	NASDAQ	FNX	Mon, May 3, 2004	4.77	4.77	4.77	4.77
188	NASDAQ	FNX	Fri, Apr 30, 2004	4.84	4.84	4.77	4.77
187	NASDAQ	FNX	Thu, Apr 29, 2004	4.75	4.82	4.74	4.74
186	NASDAQ	FNX	Wed, Apr 28, 2004	5.06	5.06	4.76	4.80
185	NASDAQ	FNX	Tue, Apr 27, 2004	4.92	5.05	4.89	5.05
184	NASDAQ	FNX	Mon, Apr 26, 2004	5.06	5.06	4.70	4.87
183	NASDAQ	FNX	Fri, Apr 23, 2004	5.17	5.17	5.00	5.01
182	NASDAQ	FNX	Thu, Apr 22, 2004	5.06	5.15	5.06	5.15
181	NASDAQ	FNX	Wed, Apr 21, 2004	5.20	5.20	4.95	5.01
180	NASDAQ	FNX	Tue, Apr 20, 2004	5.25	5.25	5.23	5.23
179	NASDAQ	FNX	Mon, Apr 19, 2004	5.35	5.36	5.28	5.31
178	NASDAQ	FNX	Fri, Apr 16, 2004	5.19	5.33	5.19	5.31
177	NASDAQ	FNX	Thu, Apr 15, 2004	5.01	5.12	5.00	5.12
176	NASDAQ	FNX	Wed, Apr 14, 2004	5.21	5.21	4.98	4.98
175	NASDAQ	FNX	Tue, Apr 13, 2004	5.42	5.42	5.21	5.21
174	NASDAQ	FNX	Mon, Apr 12, 2004	5.59	5.60	5.36	5.43
173	NASDAQ	FNX	Thu, Apr 8, 2004	5.61	5.65	5.52	5.60
172	NASDAQ	FNX	Wed, Apr 7, 2004	5.36	5.59	5.36	5.59
171	NASDAQ	FNX	Tue, Apr 6, 2004	5.34	5.47	5.34	5.41
170	NASDAQ	FNX	Mon, Apr 5, 2004	5.44	5.45	5.42	5.42
169	NASDAQ	FNX	Fri, Apr 2, 2004	5.62	5.62	5.44	5.44
168	NASDAQ	FNX	Thu, Apr 1, 2004	5.50	5.62	5.50	5.61
167	NASDAQ	FNX	Wed, Mar 31, 2004	5.21	5.43	5.21	5.43
166	NASDAQ	FNX	Tue, Mar 30, 2004	5.27	5.28	5.18	5.18
165	NASDAQ	FNX	Mon, Mar 29, 2004	5.32	5.32	5.18	5.18
164	NASDAQ	FNX	Fri, Mar 26, 2004	5.25	5.27	5.19	5.27
163	NASDAQ	FNX	Thu, Mar 25, 2004	5.10	5.28	5.10	5.28
162	NASDAQ	FNX	Wed, Mar 24, 2004	5.25	5.31	5.16	5.19
161	NASDAQ	FNX	Tue, Mar 23, 2004	5.37	5.44	5.25	5.27
160	NASDAQ	FNX	Mon, Mar 22, 2004	5.41	5.45	5.32	5.32
159	NASDAQ	FNX	Fri, Mar 19, 2004	5.39	5.45	5.39	5.45
158	NASDAQ	FNX	Thu, Mar 18, 2004	5.55	5.55	5.45	5.45
157	NASDAQ	FNX	Wed, Mar 17, 2004	5.46	5.55	5.46	5.52
156	NASDAQ	FNX	Tue, Mar 16, 2004	5.48	5.48	5.43	5.46
155	NASDAQ	FNX	Mon, Mar 15, 2004	5.55	5.61	5.45	5.45
154	NASDAQ	FNX	Fri, Mar 12, 2004	5.55	5.58	5.40	5.49
153	NASDAQ	FNX	Thu, Mar 11, 2004	5.36	5.63	5.36	5.50
152	NASDAQ	FNX	Wed, Mar 10, 2004	5.50	5.50	5.25	5.33
151	NASDAQ	FNX	Tue, Mar 9, 2004	5.74	5.74	5.57	5.59
150	NASDAQ	FNX	Mon, Mar 8, 2004	5.89	5.89	5.70	5.80
149	NASDAQ	FNX	Fri, Mar 5, 2004	5.78	5.94	5.78	5.89
148	NASDAQ	FNX	Thu, Mar 4, 2004	5.68	5.86	5.67	5.85
147	NASDAQ	FNX	Wed, Mar 3, 2004	5.72	5.73	5.67	5.73
146	NASDAQ	FNX	Tue, Mar 2, 2004	5.85	5.93	5.72	5.80
145	NASDAQ	FNX	Mon, Mar 1, 2004	5.84	5.98	5.84	5.95
144	NASDAQ	FNX	Fri, Feb 27, 2004	5.75	5.80	5.70	5.80
143	NASDAQ	FNX	Thu, Feb 26, 2004	5.64	5.69	5.60	5.69
142	NASDAQ	FNX	Wed, Feb 25, 2004	5.70	5.74	5.67	5.72
141	NASDAQ	FNX	Tue, Feb 24, 2004	5.78	5.89	5.72	5.80
140	NASDAQ	FNX	Mon, Feb 23, 2004	5.84	5.84	5.70	5.71
139	NASDAQ	FNX	Fri, Feb 20, 2004	6.00	6.00	5.82	5.82
138	NASDAQ	FNX	Thu, Feb 19, 2004	6.12	6.12	6.03	6.03
137	NASDAQ	FNX	Wed, Feb 18, 2004	6.32	6.42	6.06	6.06
136	NASDAQ	FNX	Tue, Feb 17, 2004	6.10	6.29	6.10	6.22
135	NASDAQ	FNX	Fri, Feb 13, 2004	5.82	5.87	5.71	5.82
134	NASDAQ	FNX	Thu, Feb 12, 2004	5.83	5.86	5.77	5.77
133	NASDAQ	FNX	Wed, Feb 11, 2004	5.77	5.90	5.68	5.90
132	NASDAQ	FNX	Tue, Feb 10, 2004	5.77	5.85	5.74	5.74
131	NASDAQ	FNX	Mon, Feb 9, 2004	5.75	5.77	5.62	5.67
130	NASDAQ	FNX	Fri, Feb 6, 2004	5.67	5.75	5.62	5.75
129	NASDAQ	FNX	Thu, Feb 5, 2004	6.06	6.06	5.48	5.62
128	NASDAQ	FNX	Wed, Feb 4, 2004	6.15	6.20	6.11	6.18
127	NASDAQ	FNX	Mon, Feb 2, 2004	6.10	6.15	6.05	6.15
126	NASDAQ	FNX	Fri, Jan 30, 2004	6.25	6.31	6.15	6.31
125	NASDAQ	FNX	Thu, Jan 29, 2004	6.35	6.35	6.19	6.25
124	NASDAQ	FNX	Wed, Jan 28, 2004	6.56	6.56	6.30	6.36
123	NASDAQ	FNX	Tue, Jan 27, 2004	6.53	6.56	6.53	6.56
122	NASDAQ	FNX	Mon, Jan 26, 2004	6.55	6.55	6.39	6.50
121	NASDAQ	FNX	Fri, Jan 23, 2004	6.77	6.79	6.62	6.67
120	NASDAQ	FNX	Thu, Jan 22, 2004	6.81	6.81	6.76	6.81
119	NASDAQ	FNX	Wed, Jan 21, 2004	6.94	6.94	6.67	6.81
118	NASDAQ	FNX	Tue, Jan 20, 2004	6.56	6.96	6.56	6.93
117	NASDAQ	FNX	Fri, Jan 16, 2004	6.49	6.49	6.36	6.49
116	NASDAQ	FNX	Thu, Jan 15, 2004	6.72	6.72	6.44	6.54
115	NASDAQ	FNX	Wed, Jan 14, 2004	7.08	7.08	6.78	6.87
114	NASDAQ	FNX	Tue, Jan 13, 2004	7.03	7.15	7.02	7.13
113	NASDAQ	FNX	Mon, Jan 12, 2004	7.26	7.27	6.98	6.98
112	NASDAQ	FNX	Fri, Jan 9, 2004	7.11	7.25	7.09	7.19
111	NASDAQ	FNX	Thu, Jan 8, 2004	7.09	7.12	6.99	7.12
110	NASDAQ	FNX	Wed, Jan 7, 2004	7.15	7.17	6.98	7.07
109	NASDAQ	FNX	Tue, Jan 6, 2004	7.27	7.35	7.10	7.10
108	NASDAQ	FNX	Mon, Jan 5, 2004	6.78	7.18	6.78	7.12
107	NASDAQ	FNX	Fri, Jan 2, 2004	6.70	6.78	6.68	6.68
106	NASDAQ	FNX	Wed, Dec 31, 2003	6.85	6.85	6.80	6.80
105	NASDAQ	FNX	Tue, Dec 30, 2003	6.86	6.86	6.72	6.81
104	NASDAQ	FNX	Mon, Dec 29, 2003	6.60	6.76	6.51	6.76
103	NASDAQ	FNX	Wed, Dec 24, 2003	6.54	6.61	6.54	6.54
102	NASDAQ	FNX	Tue, Dec 23, 2003	6.54	6.65	6.54	6.65
101	NASDAQ	FNX	Mon, Dec 22, 2003	6.65	6.65	6.46	6.52
100	NASDAQ	FNX	Fri, Dec 19, 2003	6.65	6.70	6.57	6.60
99	NASDAQ	FNX	Thu, Dec 18, 2003	6.60	6.67	6.50	6.67
98	NASDAQ	FNX	Wed, Dec 17, 2003	6.58	6.64	6.58	6.59
97	NASDAQ	FNX	Tue, Dec 16, 2003	6.55	6.55	6.45	6.52
96	NASDAQ	FNX	Mon, Dec 15, 2003	6.45	6.55	6.45	6.52
95	NASDAQ	FNX	Fri, Dec 12, 2003	6.45	6.52	6.45	6.49
94	NASDAQ	FNX	Thu, Dec 11, 2003	6.60	6.65	6.38	6.51
93	NASDAQ	FNX	Wed, Dec 10, 2003	6.50	6.53	6.45	6.53
92	NASDAQ	FNX	Tue, Dec 9, 2003	6.60	6.60	6.50	6.50
91	NASDAQ	FNX	Mon, Dec 8, 2003	6.75	6.75	6.65	6.65
90	NASDAQ	FNX	Fri, Dec 5, 2003	6.51	6.80	6.51	6.70
89	NASDAQ	FNX	Thu, Dec 4, 2003	6.55	6.57	6.55	6.55
88	NASDAQ	FNX	Wed, Dec 3, 2003	6.53	6.63	6.49	6.59
87	NASDAQ	FNX	Tue, Dec 2, 2003	6.45	6.55	6.40	6.52
86	NASDAQ	FNX	Mon, Dec 1, 2003	6.29	6.41	6.29	6.39
85	NASDAQ	FNX	Wed, Nov 26, 2003	6.15	6.28	6.15	6.27
84	NASDAQ	FNX	Tue, Nov 25, 2003	6.13	6.13	6.13	6.13
83	NASDAQ	FNX	Mon, Nov 24, 2003	6.23	6.25	6.00	6.16
82	NASDAQ	FNX	Fri, Nov 21, 2003	6.34	6.34	6.33	6.33
81	NASDAQ	FNX	Thu, Nov 20, 2003	6.32	6.40	6.30	6.36
80	NASDAQ	FNX	Wed, Nov 19, 2003	6.65	6.65	6.00	6.46
79	NASDAQ	FNX	Tue, Nov 18, 2003	6.60	6.71	6.60	6.71
78	NASDAQ	FNX	Mon, Nov 17, 2003	6.85	6.85	6.59	6.68
77	NASDAQ	FNX	Fri, Nov 14, 2003	6.71	6.76	6.71	6.75
76	NASDAQ	FNX	Thu, Nov 13, 2003	6.78	6.83	6.66	6.69
75	NASDAQ	FNX	Wed, Nov 12, 2003	6.65	6.82	6.65	6.75
74	NASDAQ	FNX	Tue, Nov 11, 2003	6.65	6.66	6.61	6.61
73	NASDAQ	FNX	Mon, Nov 10, 2003	6.80	6.80	6.65	6.70
72	NASDAQ	FNX	Fri, Nov 7, 2003	6.73	6.73	6.65	6.70
71	NASDAQ	FNX	Thu, Nov 6, 2003	6.70	6.71	6.70	6.71
70	NASDAQ	FNX	Wed, Nov 5, 2003	6.65	6.76	6.65	6.76
69	NASDAQ	FNX	Tue, Nov 4, 2003	6.50	6.68	6.50	6.64
68	NASDAQ	FNX	Mon, Nov 3, 2003	6.95	6.95	6.52	6.52
67	NASDAQ	FNX	Fri, Oct 31, 2003	6.85	7.15	6.50	6.75
66	NASDAQ	FNX	Thu, Oct 30, 2003	6.55	7.00	6.55	6.85
65	NASDAQ	FNX	Wed, Oct 29, 2003	6.36	6.55	6.36	6.44
64	NASDAQ	FNX	Tue, Oct 28, 2003	6.35	6.50	6.35	6.48
63	NASDAQ	FNX	Mon, Oct 27, 2003	6.56	6.56	6.26	6.36
62	NASDAQ	FNX	Fri, Oct 24, 2003	6.52	6.57	6.39	6.46
61	NASDAQ	FNX	Thu, Oct 23, 2003	6.25	6.55	6.25	6.55
60	NASDAQ	FNX	Wed, Oct 22, 2003	6.14	6.14	6.12	6.12
59	NASDAQ	FNX	Tue, Oct 21, 2003	6.15	6.15	6.03	6.05
58	NASDAQ	FNX	Mon, Oct 20, 2003	5.74	6.10	5.74	6.10
57	NASDAQ	FNX	Fri, Oct 17, 2003	5.65	5.85	5.65	5.75
56	NASDAQ	FNX	Thu, Oct 16, 2003	5.56	5.66	5.55	5.66
55	NASDAQ	FNX	Wed, Oct 15, 2003	5.40	5.55	5.38	5.55
54	NASDAQ	FNX	Tue, Oct 14, 2003	5.55	5.64	5.51	5.51
53	NASDAQ	FNX	Mon, Oct 13, 2003	5.47	5.47	5.45	5.47
52	NASDAQ	FNX	Fri, Oct 10, 2003	5.32	5.40	5.20	5.40
51	NASDAQ	FNX	Thu, Oct 9, 2003	5.15	5.25	5.15	5.25
50	NASDAQ	FNX	Wed, Oct 8, 2003	5.13	5.20	5.13	5.20
49	NASDAQ	FNX	Tue, Oct 7, 2003	5.09	5.15	5.09	5.15
48	NASDAQ	FNX	Mon, Oct 6, 2003	5.15	5.15	5.15	5.15
47	NASDAQ	FNX	Fri, Oct 3, 2003	5.11	5.11	5.11	5.11
46	NASDAQ	FNX	Thu, Oct 2, 2003	5.00	5.20	5.00	5.15
45	NASDAQ	FNX	Wed, Oct 1, 2003	5.07	5.07	5.07	5.07
44	NASDAQ	FNX	Tue, Sep 30, 2003	5.05	5.11	5.02	5.10
43	NASDAQ	FNX	Mon, Sep 29, 2003	5.25	5.25	5.15	5.15
42	NASDAQ	FNX	Fri, Sep 26, 2003	5.25	5.25	5.14	5.18
41	NASDAQ	FNX	Thu, Sep 25, 2003	5.30	5.30	5.10	5.20
40	NASDAQ	FNX	Wed, Sep 24, 2003	5.20	5.22	5.15	5.20
39	NASDAQ	FNX	Tue, Sep 23, 2003	5.23	5.26	5.14	5.14
38	NASDAQ	FNX	Fri, Sep 19, 2003	5.12	5.25	5.12	5.25
37	NASDAQ	FNX	Thu, Sep 18, 2003	5.00	5.00	5.00	5.00
36	NASDAQ	FNX	Wed, Sep 17, 2003	4.83	4.90	4.83	4.90
35	NASDAQ	FNX	Tue, Sep 16, 2003	4.80	4.80	4.78	4.78
34	NASDAQ	FNX	Mon, Sep 15, 2003	4.85	4.95	4.85	4.86
33	NASDAQ	FNX	Thu, Sep 11, 2003	4.79	4.80	4.79	4.80
32	NASDAQ	FNX	Wed, Sep 10, 2003	4.82	4.82	4.82	4.82
31	NASDAQ	FNX	Mon, Sep 8, 2003	4.95	4.95	4.95	4.95
30	NASDAQ	FNX	Fri, Sep 5, 2003	4.90	5.13	4.90	4.95
29	NASDAQ	FNX	Thu, Sep 4, 2003	4.61	4.80	4.61	4.80
28	NASDAQ	FNX	Wed, Sep 3, 2003	4.63	4.63	4.61	4.61
27	NASDAQ	FNX	Tue, Sep 2, 2003	4.75	4.85	4.73	4.73
26	NASDAQ	FNX	Fri, Aug 29, 2003	4.63	4.63	4.63	4.63
25	NASDAQ	FNX	Thu, Aug 28, 2003	4.55	4.65	4.55	4.64
24	NASDAQ	FNX	Wed, Aug 27, 2003	4.50	4.50	4.45	4.45
23	NASDAQ	FNX	Tue, Aug 26, 2003	4.39	4.48	4.39	4.48
22	NASDAQ	FNX	Mon, Aug 25, 2003	4.40	4.40	4.36	4.36
21	NASDAQ	FNX	Thu, Aug 21, 2003	4.49	4.49	4.48	4.48
20	NASDAQ	FNX	Wed, Aug 20, 2003	4.45	4.49	4.45	4.49
19	NASDAQ	FNX	Tue, Aug 19, 2003	4.51	4.52	4.51	4.52
18	NASDAQ	FNX	Mon, Aug 18, 2003	4.50	4.50	4.50	4.50
17	NASDAQ	FNX	Thu, Aug 14, 2003	4.66	4.66	4.60	4.60
16	NASDAQ	FNX	Wed, Aug 13, 2003	4.65	4.66	4.65	4.66
15	NASDAQ	FNX	Tue, Aug 12, 2003	4.61	4.61	4.61	4.61
14	NASDAQ	FNX	Mon, Aug 11, 2003	4.55	4.61	4.55	4.61
13	NASDAQ	FNX	Fri, Aug 8, 2003	4.60	4.60	4.60	4.60
12	NASDAQ	FNX	Tue, Aug 5, 2003	4.68	4.68	4.60	4.60
11	NASDAQ	FNX	Fri, Aug 1, 2003	4.65	4.65	4.65	4.65
10	NASDAQ	FNX	Thu, Jul 31, 2003	4.63	4.63	4.63	4.63
9	NASDAQ	FNX	Wed, Jul 30, 2003	4.61	4.61	4.61	4.61
8	NASDAQ	FNX	Tue, Jul 29, 2003	4.86	4.86	4.70	4.73
7	NASDAQ	FNX	Mon, Jul 28, 2003	4.95	5.05	4.82	4.86
6	NASDAQ	FNX	Fri, Jul 25, 2003	4.82	4.95	4.82	4.95
5	NASDAQ	FNX	Thu, Jul 24, 2003	4.47	4.70	4.47	4.70
4	NASDAQ	FNX	Tue, Jul 22, 2003	4.40	4.40	4.40	4.40
3	NASDAQ	FNX	Mon, Jul 21, 2003	4.35	4.45	4.35	4.45
2	NASDAQ	FNX	Fri, Jul 18, 2003	4.43	4.45	4.43	4.45
1	NASDAQ	FNX	Thu, Jul 17, 2003	4.50	4.50	4.47	4.47
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Mid Cap Core AlphaDEX Fund NASDAQ:FNX 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