First Trust Mid Cap Growth AlphaDEX Fund NASDAQ:FNY Historical Prices

Below are the 2938 trading days of historical prices for FNY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2938	NASDAQ	FNY	Tue, Jan 17, 2023	59.66	59.93	59.55	59.65
2937	NASDAQ	FNY	Fri, Jan 13, 2023	58.88	59.73	58.88	59.67
2936	NASDAQ	FNY	Thu, Jan 12, 2023	58.82	59.43	58.42	59.36
2935	NASDAQ	FNY	Wed, Jan 11, 2023	58.02	58.51	58.02	58.51
2934	NASDAQ	FNY	Tue, Jan 10, 2023	57.00	57.74	56.99	57.74
2933	NASDAQ	FNY	Mon, Jan 9, 2023	57.30	57.69	57.04	57.09
2932	NASDAQ	FNY	Fri, Jan 6, 2023	56.00	56.80	56.00	56.80
2931	NASDAQ	FNY	Thu, Jan 5, 2023	55.70	55.70	55.52	55.52
2930	NASDAQ	FNY	Wed, Jan 4, 2023	55.88	56.49	55.83	56.18
2929	NASDAQ	FNY	Tue, Jan 3, 2023	56.76	56.76	55.13	55.57
2928	NASDAQ	FNY	Fri, Dec 30, 2022	56.06	56.39	55.81	56.39
2927	NASDAQ	FNY	Thu, Dec 29, 2022	55.87	56.68	55.87	56.55
2926	NASDAQ	FNY	Wed, Dec 28, 2022	56.49	56.49	55.39	55.45
2925	NASDAQ	FNY	Tue, Dec 27, 2022	56.82	56.85	56.30	56.46
2924	NASDAQ	FNY	Fri, Dec 23, 2022	56.06	56.79	56.06	56.79
2923	NASDAQ	FNY	Thu, Dec 22, 2022	56.33	56.42	55.58	56.42
2922	NASDAQ	FNY	Wed, Dec 21, 2022	56.87	57.45	56.76	57.34
2921	NASDAQ	FNY	Tue, Dec 20, 2022	55.95	56.59	55.95	56.31
2920	NASDAQ	FNY	Mon, Dec 19, 2022	57.06	57.06	55.93	56.12
2919	NASDAQ	FNY	Fri, Dec 16, 2022	56.78	57.02	56.43	56.88
2918	NASDAQ	FNY	Thu, Dec 15, 2022	58.17	58.17	57.34	57.40
2917	NASDAQ	FNY	Wed, Dec 14, 2022	59.04	59.47	58.52	58.82
2916	NASDAQ	FNY	Tue, Dec 13, 2022	60.13	60.33	58.75	59.04
2915	NASDAQ	FNY	Mon, Dec 12, 2022	58.01	58.69	57.87	58.64
2914	NASDAQ	FNY	Fri, Dec 9, 2022	58.21	58.45	57.77	57.77
2913	NASDAQ	FNY	Thu, Dec 8, 2022	58.50	58.69	58.24	58.34
2912	NASDAQ	FNY	Wed, Dec 7, 2022	58.13	58.41	58.04	58.04
2911	NASDAQ	FNY	Tue, Dec 6, 2022	58.70	58.70	57.91	58.22
2910	NASDAQ	FNY	Mon, Dec 5, 2022	60.06	60.06	58.93	59.03
2909	NASDAQ	FNY	Fri, Dec 2, 2022	60.22	61.08	60.21	60.85
2908	NASDAQ	FNY	Thu, Dec 1, 2022	61.21	61.38	60.59	60.74
2907	NASDAQ	FNY	Wed, Nov 30, 2022	59.33	61.00	59.06	61.00
2906	NASDAQ	FNY	Tue, Nov 29, 2022	59.38	59.61	59.33	59.48
2905	NASDAQ	FNY	Mon, Nov 28, 2022	59.90	60.02	59.23	59.25
2904	NASDAQ	FNY	Fri, Nov 25, 2022	60.40	60.48	60.40	60.48
2903	NASDAQ	FNY	Wed, Nov 23, 2022	60.31	60.44	59.95	60.28
2902	NASDAQ	FNY	Tue, Nov 22, 2022	59.31	60.20	59.31	60.20
2901	NASDAQ	FNY	Mon, Nov 21, 2022	59.12	59.27	58.73	59.12
2900	NASDAQ	FNY	Fri, Nov 18, 2022	59.54	59.54	59.23	59.49
2899	NASDAQ	FNY	Thu, Nov 17, 2022	58.86	59.10	58.49	58.98
2898	NASDAQ	FNY	Wed, Nov 16, 2022	60.19	60.19	59.58	59.69
2897	NASDAQ	FNY	Tue, Nov 15, 2022	60.78	60.99	60.35	60.66
2896	NASDAQ	FNY	Mon, Nov 14, 2022	60.37	60.67	59.80	59.80
2895	NASDAQ	FNY	Fri, Nov 11, 2022	60.32	60.88	60.00	60.19
2894	NASDAQ	FNY	Thu, Nov 10, 2022	59.29	60.08	59.23	60.00
2893	NASDAQ	FNY	Wed, Nov 9, 2022	58.27	58.27	57.00	57.00
2892	NASDAQ	FNY	Tue, Nov 8, 2022	58.64	59.31	58.08	58.83
2891	NASDAQ	FNY	Mon, Nov 7, 2022	58.14	58.64	57.98	58.56
2890	NASDAQ	FNY	Fri, Nov 4, 2022	58.74	58.74	57.20	57.98
2889	NASDAQ	FNY	Thu, Nov 3, 2022	57.15	58.14	56.88	57.75
2888	NASDAQ	FNY	Wed, Nov 2, 2022	59.53	60.01	57.83	57.83
2887	NASDAQ	FNY	Tue, Nov 1, 2022	60.39	60.39	59.47	59.67
2886	NASDAQ	FNY	Mon, Oct 31, 2022	59.43	59.73	59.43	59.55
2885	NASDAQ	FNY	Fri, Oct 28, 2022	58.37	59.43	58.23	59.38
2884	NASDAQ	FNY	Thu, Oct 27, 2022	58.84	59.03	58.25	58.27
2883	NASDAQ	FNY	Wed, Oct 26, 2022	58.34	59.49	58.34	58.50
2882	NASDAQ	FNY	Tue, Oct 25, 2022	57.84	58.30	57.84	58.28
2881	NASDAQ	FNY	Mon, Oct 24, 2022	56.62	56.92	56.18	56.83
2880	NASDAQ	FNY	Fri, Oct 21, 2022	55.36	56.47	54.97	56.44
2879	NASDAQ	FNY	Thu, Oct 20, 2022	56.52	56.62	55.17	55.31
2878	NASDAQ	FNY	Wed, Oct 19, 2022	56.23	56.38	55.57	55.99
2877	NASDAQ	FNY	Tue, Oct 18, 2022	57.22	57.41	56.55	56.88
2876	NASDAQ	FNY	Mon, Oct 17, 2022	55.47	56.07	55.47	55.94
2875	NASDAQ	FNY	Fri, Oct 14, 2022	56.46	56.46	54.45	54.47
2874	NASDAQ	FNY	Thu, Oct 13, 2022	53.79	56.33	53.79	56.17
2873	NASDAQ	FNY	Wed, Oct 12, 2022	55.00	55.21	54.44	55.07
2872	NASDAQ	FNY	Tue, Oct 11, 2022	54.63	55.72	54.24	55.06
2871	NASDAQ	FNY	Mon, Oct 10, 2022	55.31	55.34	54.87	55.17
2870	NASDAQ	FNY	Fri, Oct 7, 2022	56.41	56.42	55.21	55.42
2869	NASDAQ	FNY	Thu, Oct 6, 2022	56.99	57.62	56.89	57.03
2868	NASDAQ	FNY	Wed, Oct 5, 2022	56.57	57.45	56.20	57.29
2867	NASDAQ	FNY	Tue, Oct 4, 2022	56.27	57.24	56.27	57.24
2866	NASDAQ	FNY	Mon, Oct 3, 2022	54.46	55.51	54.46	55.23
2865	NASDAQ	FNY	Fri, Sep 30, 2022	53.57	54.56	53.35	53.52
2864	NASDAQ	FNY	Thu, Sep 29, 2022	53.54	53.76	53.01	53.72
2863	NASDAQ	FNY	Wed, Sep 28, 2022	53.05	54.85	53.05	54.62
2862	NASDAQ	FNY	Tue, Sep 27, 2022	53.31	53.67	52.37	52.81
2861	NASDAQ	FNY	Mon, Sep 26, 2022	53.59	53.93	52.44	52.58
2860	NASDAQ	FNY	Fri, Sep 23, 2022	53.93	53.93	52.74	53.44
2859	NASDAQ	FNY	Thu, Sep 22, 2022	56.25	56.25	54.78	54.88
2858	NASDAQ	FNY	Wed, Sep 21, 2022	57.29	57.97	56.28	56.28
2857	NASDAQ	FNY	Tue, Sep 20, 2022	57.56	57.56	56.77	57.10
2856	NASDAQ	FNY	Mon, Sep 19, 2022	56.87	58.19	56.87	58.11
2855	NASDAQ	FNY	Fri, Sep 16, 2022	57.80	57.80	56.94	57.62
2854	NASDAQ	FNY	Thu, Sep 15, 2022	59.53	59.53	58.34	58.63
2853	NASDAQ	FNY	Wed, Sep 14, 2022	59.04	59.46	58.71	59.19
2852	NASDAQ	FNY	Tue, Sep 13, 2022	59.82	60.06	58.75	58.89
2851	NASDAQ	FNY	Mon, Sep 12, 2022	61.24	61.54	61.14	61.40
2850	NASDAQ	FNY	Fri, Sep 9, 2022	60.15	60.85	60.15	60.77
2849	NASDAQ	FNY	Thu, Sep 8, 2022	58.62	59.55	58.62	59.55
2848	NASDAQ	FNY	Wed, Sep 7, 2022	57.79	59.07	57.79	59.07
2847	NASDAQ	FNY	Tue, Sep 6, 2022	58.38	58.38	57.81	57.88
2846	NASDAQ	FNY	Fri, Sep 2, 2022	59.30	59.32	58.14	58.23
2845	NASDAQ	FNY	Thu, Sep 1, 2022	58.57	58.57	57.67	58.47
2844	NASDAQ	FNY	Wed, Aug 31, 2022	59.38	59.56	59.08	59.20
2843	NASDAQ	FNY	Tue, Aug 30, 2022	59.91	59.91	59.26	59.45
2842	NASDAQ	FNY	Mon, Aug 29, 2022	60.78	61.05	60.47	60.61
2841	NASDAQ	FNY	Fri, Aug 26, 2022	62.79	62.79	60.84	60.84
2840	NASDAQ	FNY	Thu, Aug 25, 2022	62.44	62.84	62.26	62.81
2839	NASDAQ	FNY	Wed, Aug 24, 2022	61.60	62.25	61.60	62.06
2838	NASDAQ	FNY	Tue, Aug 23, 2022	62.00	62.25	61.47	61.63
2837	NASDAQ	FNY	Mon, Aug 22, 2022	61.70	61.87	61.35	61.43
2836	NASDAQ	FNY	Fri, Aug 19, 2022	63.18	63.30	62.53	62.60
2835	NASDAQ	FNY	Thu, Aug 18, 2022	63.47	63.89	63.31	63.81
2834	NASDAQ	FNY	Wed, Aug 17, 2022	63.43	63.68	62.89	63.18
2833	NASDAQ	FNY	Tue, Aug 16, 2022	63.90	64.33	63.61	64.12
2832	NASDAQ	FNY	Mon, Aug 15, 2022	63.31	63.98	63.25	63.94
2831	NASDAQ	FNY	Fri, Aug 12, 2022	63.29	63.85	63.12	63.79
2830	NASDAQ	FNY	Thu, Aug 11, 2022	63.44	63.72	62.98	63.08
2829	NASDAQ	FNY	Wed, Aug 10, 2022	61.73	62.69	61.73	62.63
2828	NASDAQ	FNY	Tue, Aug 9, 2022	61.31	61.39	60.81	60.94
2827	NASDAQ	FNY	Mon, Aug 8, 2022	62.24	62.24	61.72	61.81
2826	NASDAQ	FNY	Fri, Aug 5, 2022	60.07	61.30	60.07	61.30
2825	NASDAQ	FNY	Thu, Aug 4, 2022	61.16	61.16	60.74	60.86
2824	NASDAQ	FNY	Wed, Aug 3, 2022	61.11	61.31	60.76	61.21
2823	NASDAQ	FNY	Tue, Aug 2, 2022	61.01	61.20	60.33	60.72
2822	NASDAQ	FNY	Mon, Aug 1, 2022	60.70	61.33	60.60	61.16
2821	NASDAQ	FNY	Fri, Jul 29, 2022	60.63	61.32	60.57	61.25
2820	NASDAQ	FNY	Thu, Jul 28, 2022	59.52	60.51	59.45	60.42
2819	NASDAQ	FNY	Wed, Jul 27, 2022	58.55	59.75	58.47	59.57
2818	NASDAQ	FNY	Tue, Jul 26, 2022	58.59	58.59	58.10	58.33
2817	NASDAQ	FNY	Mon, Jul 25, 2022	58.42	58.69	58.33	58.69
2816	NASDAQ	FNY	Fri, Jul 22, 2022	59.12	59.12	57.93	58.26
2815	NASDAQ	FNY	Thu, Jul 21, 2022	58.35	58.99	58.26	58.99
2814	NASDAQ	FNY	Wed, Jul 20, 2022	57.78	58.76	57.67	58.66
2813	NASDAQ	FNY	Tue, Jul 19, 2022	56.65	57.79	56.65	57.79
2812	NASDAQ	FNY	Mon, Jul 18, 2022	56.70	56.72	55.67	55.78
2811	NASDAQ	FNY	Fri, Jul 15, 2022	55.10	55.88	55.10	55.87
2810	NASDAQ	FNY	Thu, Jul 14, 2022	54.30	54.78	53.90	54.78
2809	NASDAQ	FNY	Wed, Jul 13, 2022	54.23	55.51	54.23	55.34
2808	NASDAQ	FNY	Tue, Jul 12, 2022	55.74	55.75	55.08	55.17
2807	NASDAQ	FNY	Mon, Jul 11, 2022	55.76	56.02	55.51	55.64
2806	NASDAQ	FNY	Fri, Jul 8, 2022	56.10	56.78	56.08	56.39
2805	NASDAQ	FNY	Thu, Jul 7, 2022	55.96	56.66	55.96	56.58
2804	NASDAQ	FNY	Wed, Jul 6, 2022	54.75	55.31	54.48	55.02
2803	NASDAQ	FNY	Tue, Jul 5, 2022	54.43	55.37	54.03	55.37
2802	NASDAQ	FNY	Fri, Jul 1, 2022	54.59	55.35	54.32	55.35
2801	NASDAQ	FNY	Thu, Jun 30, 2022	54.69	55.38	54.22	54.66
2800	NASDAQ	FNY	Wed, Jun 29, 2022	56.32	56.32	55.13	55.50
2799	NASDAQ	FNY	Tue, Jun 28, 2022	57.39	57.48	56.13	56.13
2798	NASDAQ	FNY	Mon, Jun 27, 2022	56.77	57.21	56.56	56.93
2797	NASDAQ	FNY	Fri, Jun 24, 2022	55.25	56.49	55.25	56.49
2796	NASDAQ	FNY	Thu, Jun 23, 2022	54.48	54.62	53.83	54.58
2795	NASDAQ	FNY	Wed, Jun 22, 2022	53.71	54.79	53.71	54.25
2794	NASDAQ	FNY	Tue, Jun 21, 2022	54.81	55.04	54.69	54.73
2793	NASDAQ	FNY	Fri, Jun 17, 2022	54.16	54.41	53.46	53.91
2792	NASDAQ	FNY	Thu, Jun 16, 2022	55.39	55.39	53.68	53.88
2791	NASDAQ	FNY	Wed, Jun 15, 2022	56.86	57.53	56.34	56.84
2790	NASDAQ	FNY	Tue, Jun 14, 2022	57.01	57.01	55.69	56.28
2789	NASDAQ	FNY	Mon, Jun 13, 2022	57.63	57.72	56.34	56.51
2788	NASDAQ	FNY	Fri, Jun 10, 2022	60.06	60.10	59.21	59.46
2787	NASDAQ	FNY	Thu, Jun 9, 2022	61.77	62.37	61.06	61.06
2786	NASDAQ	FNY	Wed, Jun 8, 2022	63.28	63.28	62.21	62.42
2785	NASDAQ	FNY	Tue, Jun 7, 2022	62.62	63.65	62.61	63.61
2784	NASDAQ	FNY	Mon, Jun 6, 2022	63.19	63.19	62.52	62.66
2783	NASDAQ	FNY	Fri, Jun 3, 2022	62.10	62.62	62.08	62.41
2782	NASDAQ	FNY	Thu, Jun 2, 2022	61.42	62.89	61.42	62.84
2781	NASDAQ	FNY	Wed, Jun 1, 2022	61.38	61.76	60.66	61.46
2780	NASDAQ	FNY	Tue, May 31, 2022	61.89	62.10	61.38	61.67
2779	NASDAQ	FNY	Fri, May 27, 2022	61.08	62.51	61.08	62.51
2778	NASDAQ	FNY	Thu, May 26, 2022	59.56	60.80	59.56	60.71
2777	NASDAQ	FNY	Wed, May 25, 2022	57.50	59.41	57.50	59.15
2776	NASDAQ	FNY	Tue, May 24, 2022	58.26	58.26	56.91	57.70
2775	NASDAQ	FNY	Mon, May 23, 2022	58.06	58.94	58.06	58.72
2774	NASDAQ	FNY	Fri, May 20, 2022	58.64	58.64	56.68	57.86
2773	NASDAQ	FNY	Thu, May 19, 2022	57.28	58.62	57.28	57.98
2772	NASDAQ	FNY	Wed, May 18, 2022	59.54	59.54	57.42	57.68
2771	NASDAQ	FNY	Tue, May 17, 2022	59.88	60.34	59.22	60.34
2770	NASDAQ	FNY	Mon, May 16, 2022	58.69	59.25	58.63	58.68
2769	NASDAQ	FNY	Fri, May 13, 2022	58.68	59.23	58.59	58.95
2768	NASDAQ	FNY	Thu, May 12, 2022	56.08	57.60	55.98	57.04
2767	NASDAQ	FNY	Wed, May 11, 2022	57.34	58.76	56.37	56.37
2766	NASDAQ	FNY	Tue, May 10, 2022	58.37	58.37	56.20	57.38
2765	NASDAQ	FNY	Mon, May 9, 2022	59.23	59.23	57.04	57.22
2764	NASDAQ	FNY	Fri, May 6, 2022	60.70	60.95	59.76	60.23
2763	NASDAQ	FNY	Thu, May 5, 2022	63.37	63.37	60.75	61.31
2762	NASDAQ	FNY	Wed, May 4, 2022	62.62	64.15	61.77	64.15
2761	NASDAQ	FNY	Tue, May 3, 2022	61.73	62.58	61.73	62.46
2760	NASDAQ	FNY	Mon, May 2, 2022	61.30	62.00	60.27	61.62
2759	NASDAQ	FNY	Fri, Apr 29, 2022	62.93	63.45	61.29	61.34
2758	NASDAQ	FNY	Thu, Apr 28, 2022	62.27	63.46	61.45	63.28
2757	NASDAQ	FNY	Wed, Apr 27, 2022	62.07	62.61	61.87	62.01
2756	NASDAQ	FNY	Tue, Apr 26, 2022	63.77	63.77	61.98	61.98
2755	NASDAQ	FNY	Mon, Apr 25, 2022	62.91	64.09	62.40	64.08
2754	NASDAQ	FNY	Fri, Apr 22, 2022	65.34	65.34	63.47	63.62
2753	NASDAQ	FNY	Thu, Apr 21, 2022	67.62	67.62	65.37	65.58
2752	NASDAQ	FNY	Wed, Apr 20, 2022	67.14	67.54	66.86	67.14
2751	NASDAQ	FNY	Tue, Apr 19, 2022	65.27	66.75	65.27	66.72
2750	NASDAQ	FNY	Mon, Apr 18, 2022	65.46	65.58	65.02	65.28
2749	NASDAQ	FNY	Thu, Apr 14, 2022	66.35	66.35	65.50	65.53
2748	NASDAQ	FNY	Wed, Apr 13, 2022	65.02	66.14	65.02	66.07
2747	NASDAQ	FNY	Tue, Apr 12, 2022	65.33	66.03	64.63	64.79
2746	NASDAQ	FNY	Mon, Apr 11, 2022	64.92	65.14	64.46	64.58
2745	NASDAQ	FNY	Fri, Apr 8, 2022	64.75	65.50	64.63	64.90
2744	NASDAQ	FNY	Thu, Apr 7, 2022	65.13	65.38	63.94	65.04
2743	NASDAQ	FNY	Wed, Apr 6, 2022	65.50	65.50	64.53	64.99
2742	NASDAQ	FNY	Tue, Apr 5, 2022	67.37	67.43	66.10	66.18
2741	NASDAQ	FNY	Mon, Apr 4, 2022	67.55	67.66	67.30	67.56
2740	NASDAQ	FNY	Fri, Apr 1, 2022	66.83	67.31	66.68	67.24
2739	NASDAQ	FNY	Thu, Mar 31, 2022	67.55	67.74	66.67	66.68
2738	NASDAQ	FNY	Wed, Mar 30, 2022	68.68	68.68	67.38	67.64
2737	NASDAQ	FNY	Tue, Mar 29, 2022	67.65	68.92	67.65	68.83
2736	NASDAQ	FNY	Mon, Mar 28, 2022	66.59	67.08	66.06	67.04
2735	NASDAQ	FNY	Fri, Mar 25, 2022	67.00	67.00	66.28	66.75
2734	NASDAQ	FNY	Thu, Mar 24, 2022	66.57	66.84	66.17	66.84
2733	NASDAQ	FNY	Wed, Mar 23, 2022	67.22	67.22	66.21	66.25
2732	NASDAQ	FNY	Tue, Mar 22, 2022	67.10	67.71	67.10	67.49
2731	NASDAQ	FNY	Mon, Mar 21, 2022	67.27	67.27	66.26	66.73
2730	NASDAQ	FNY	Fri, Mar 18, 2022	65.85	67.24	65.85	67.24
2729	NASDAQ	FNY	Thu, Mar 17, 2022	64.94	66.26	64.94	66.25
2728	NASDAQ	FNY	Wed, Mar 16, 2022	63.55	64.98	63.43	64.98
2727	NASDAQ	FNY	Tue, Mar 15, 2022	62.09	62.74	61.70	62.69
2726	NASDAQ	FNY	Mon, Mar 14, 2022	62.37	62.86	61.25	61.51
2725	NASDAQ	FNY	Fri, Mar 11, 2022	64.18	64.20	62.69	62.77
2724	NASDAQ	FNY	Thu, Mar 10, 2022	63.04	63.78	62.80	63.73
2723	NASDAQ	FNY	Wed, Mar 9, 2022	63.10	64.26	63.10	64.00
2722	NASDAQ	FNY	Tue, Mar 8, 2022	61.56	63.10	61.36	61.88
2721	NASDAQ	FNY	Mon, Mar 7, 2022	64.04	64.08	61.55	61.60
2720	NASDAQ	FNY	Fri, Mar 4, 2022	64.71	64.71	63.89	64.23
2719	NASDAQ	FNY	Thu, Mar 3, 2022	66.80	66.80	65.18	65.46
2718	NASDAQ	FNY	Wed, Mar 2, 2022	65.23	66.64	65.23	66.44
2717	NASDAQ	FNY	Tue, Mar 1, 2022	65.70	65.83	64.56	64.82
2716	NASDAQ	FNY	Mon, Feb 28, 2022	64.80	66.09	64.80	65.73
2715	NASDAQ	FNY	Fri, Feb 25, 2022	64.16	65.61	63.85	65.55
2714	NASDAQ	FNY	Thu, Feb 24, 2022	60.12	63.93	59.92	63.85
2713	NASDAQ	FNY	Wed, Feb 23, 2022	63.53	63.54	62.01	62.03
2712	NASDAQ	FNY	Tue, Feb 22, 2022	64.00	64.68	62.97	63.41
2711	NASDAQ	FNY	Fri, Feb 18, 2022	65.14	65.65	64.35	64.50
2710	NASDAQ	FNY	Thu, Feb 17, 2022	66.54	66.54	65.11	65.18
2709	NASDAQ	FNY	Wed, Feb 16, 2022	66.49	67.40	66.44	67.18
2708	NASDAQ	FNY	Tue, Feb 15, 2022	65.81	66.96	65.81	66.94
2707	NASDAQ	FNY	Mon, Feb 14, 2022	65.74	66.28	65.01	65.38
2706	NASDAQ	FNY	Fri, Feb 11, 2022	67.01	67.34	65.39	65.78
2705	NASDAQ	FNY	Thu, Feb 10, 2022	66.79	68.78	66.60	67.02
2704	NASDAQ	FNY	Wed, Feb 9, 2022	67.20	67.97	67.18	67.93
2703	NASDAQ	FNY	Tue, Feb 8, 2022	65.15	66.31	65.03	66.23
2702	NASDAQ	FNY	Mon, Feb 7, 2022	65.32	65.78	64.94	65.17
2701	NASDAQ	FNY	Fri, Feb 4, 2022	64.64	65.68	64.38	65.22
2700	NASDAQ	FNY	Thu, Feb 3, 2022	65.14	65.77	64.77	64.85
2699	NASDAQ	FNY	Wed, Feb 2, 2022	66.61	66.77	65.56	66.22
2698	NASDAQ	FNY	Tue, Feb 1, 2022	65.79	66.37	65.00	66.35
2697	NASDAQ	FNY	Mon, Jan 31, 2022	63.31	65.53	63.31	65.51
2696	NASDAQ	FNY	Fri, Jan 28, 2022	62.01	63.46	61.21	63.41
2695	NASDAQ	FNY	Thu, Jan 27, 2022	63.94	64.38	61.69	61.93
2694	NASDAQ	FNY	Wed, Jan 26, 2022	64.95	65.55	63.07	63.20
2693	NASDAQ	FNY	Tue, Jan 25, 2022	63.87	64.71	62.91	63.81
2692	NASDAQ	FNY	Mon, Jan 24, 2022	62.37	65.04	61.17	64.98
2691	NASDAQ	FNY	Fri, Jan 21, 2022	64.80	65.30	63.73	63.80
2690	NASDAQ	FNY	Thu, Jan 20, 2022	66.59	67.55	65.11	65.20
2689	NASDAQ	FNY	Wed, Jan 19, 2022	67.72	67.79	66.21	66.22
2688	NASDAQ	FNY	Tue, Jan 18, 2022	68.51	68.51	67.16	67.18
2687	NASDAQ	FNY	Fri, Jan 14, 2022	69.09	69.47	68.12	69.25
2686	NASDAQ	FNY	Thu, Jan 13, 2022	71.07	71.26	69.59	69.63
2685	NASDAQ	FNY	Wed, Jan 12, 2022	71.46	71.70	70.43	70.81
2684	NASDAQ	FNY	Tue, Jan 11, 2022	69.97	70.87	69.37	70.87
2683	NASDAQ	FNY	Mon, Jan 10, 2022	69.61	69.62	68.26	69.62
2682	NASDAQ	FNY	Fri, Jan 7, 2022	71.28	71.79	70.13	70.13
2681	NASDAQ	FNY	Thu, Jan 6, 2022	70.99	71.82	70.22	71.27
2680	NASDAQ	FNY	Wed, Jan 5, 2022	73.53	73.54	70.81	70.89
2679	NASDAQ	FNY	Tue, Jan 4, 2022	74.07	74.50	73.10	73.61
2678	NASDAQ	FNY	Mon, Jan 3, 2022	74.49	74.49	73.65	74.12
2677	NASDAQ	FNY	Fri, Dec 31, 2021	74.16	74.52	74.16	74.18
2676	NASDAQ	FNY	Thu, Dec 30, 2021	74.68	74.93	74.20	74.20
2675	NASDAQ	FNY	Wed, Dec 29, 2021	74.02	74.31	73.68	74.18
2674	NASDAQ	FNY	Tue, Dec 28, 2021	74.81	74.81	73.91	73.94
2673	NASDAQ	FNY	Mon, Dec 27, 2021	73.75	74.50	73.36	74.48
2672	NASDAQ	FNY	Thu, Dec 23, 2021	73.34	73.83	73.32	73.66
2671	NASDAQ	FNY	Wed, Dec 22, 2021	72.46	73.21	72.46	73.21
2670	NASDAQ	FNY	Tue, Dec 21, 2021	71.23	72.57	71.23	72.57
2669	NASDAQ	FNY	Mon, Dec 20, 2021	70.52	70.52	69.53	70.51
2668	NASDAQ	FNY	Fri, Dec 17, 2021	70.25	71.77	70.25	71.45
2667	NASDAQ	FNY	Thu, Dec 16, 2021	72.81	72.81	70.49	70.77
2666	NASDAQ	FNY	Wed, Dec 15, 2021	70.85	72.19	70.01	72.08
2665	NASDAQ	FNY	Tue, Dec 14, 2021	70.86	71.56	70.36	70.82
2664	NASDAQ	FNY	Mon, Dec 13, 2021	72.36	72.36	71.27	71.44
2663	NASDAQ	FNY	Fri, Dec 10, 2021	73.37	73.37	71.96	72.31
2662	NASDAQ	FNY	Thu, Dec 9, 2021	73.79	73.96	72.90	72.92
2661	NASDAQ	FNY	Wed, Dec 8, 2021	74.40	74.76	73.90	74.58
2660	NASDAQ	FNY	Tue, Dec 7, 2021	73.14	74.53	73.14	73.96
2659	NASDAQ	FNY	Mon, Dec 6, 2021	71.34	72.22	70.93	71.79
2658	NASDAQ	FNY	Fri, Dec 3, 2021	72.28	72.28	70.35	70.92
2657	NASDAQ	FNY	Thu, Dec 2, 2021	71.26	72.80	71.11	72.80
2656	NASDAQ	FNY	Wed, Dec 1, 2021	74.15	74.31	70.99	71.02
2655	NASDAQ	FNY	Tue, Nov 30, 2021	74.05	74.05	72.52	72.84
2654	NASDAQ	FNY	Mon, Nov 29, 2021	75.57	75.57	74.36	74.69
2653	NASDAQ	FNY	Fri, Nov 26, 2021	75.16	75.16	73.72	74.30
2652	NASDAQ	FNY	Wed, Nov 24, 2021	75.55	76.47	75.54	76.47
2651	NASDAQ	FNY	Tue, Nov 23, 2021	76.64	77.02	75.44	76.19
2650	NASDAQ	FNY	Mon, Nov 22, 2021	77.87	77.95	76.64	76.71
2649	NASDAQ	FNY	Fri, Nov 19, 2021	77.61	77.93	77.41	77.50
2648	NASDAQ	FNY	Thu, Nov 18, 2021	78.46	78.46	77.25	77.94
2647	NASDAQ	FNY	Wed, Nov 17, 2021	78.94	78.94	77.96	78.14
2646	NASDAQ	FNY	Tue, Nov 16, 2021	78.69	79.07	78.56	78.87
2645	NASDAQ	FNY	Mon, Nov 15, 2021	78.94	78.94	78.37	78.66
2644	NASDAQ	FNY	Fri, Nov 12, 2021	78.59	78.71	78.39	78.63
2643	NASDAQ	FNY	Thu, Nov 11, 2021	78.29	78.56	78.17	78.38
2642	NASDAQ	FNY	Wed, Nov 10, 2021	78.91	79.21	77.23	77.72
2641	NASDAQ	FNY	Tue, Nov 9, 2021	79.71	79.71	79.05	79.41
2640	NASDAQ	FNY	Mon, Nov 8, 2021	79.78	79.92	79.44	79.63
2639	NASDAQ	FNY	Fri, Nov 5, 2021	79.52	79.86	78.92	79.32
2638	NASDAQ	FNY	Thu, Nov 4, 2021	79.29	79.31	78.76	78.91
2637	NASDAQ	FNY	Wed, Nov 3, 2021	77.96	79.14	77.96	78.97
2636	NASDAQ	FNY	Tue, Nov 2, 2021	77.61	78.97	77.36	78.35
2635	NASDAQ	FNY	Mon, Nov 1, 2021	76.51	77.52	76.51	77.47
2634	NASDAQ	FNY	Fri, Oct 29, 2021	76.09	76.16	75.76	76.09
2633	NASDAQ	FNY	Thu, Oct 28, 2021	74.91	76.04	74.91	76.04
2632	NASDAQ	FNY	Wed, Oct 27, 2021	75.67	75.87	74.50	74.56
2631	NASDAQ	FNY	Tue, Oct 26, 2021	76.62	76.67	75.82	75.82
2630	NASDAQ	FNY	Mon, Oct 25, 2021	75.90	76.52	75.73	76.21
2629	NASDAQ	FNY	Fri, Oct 22, 2021	75.43	75.89	75.16	75.60
2628	NASDAQ	FNY	Thu, Oct 21, 2021	74.81	75.40	74.78	75.40
2627	NASDAQ	FNY	Wed, Oct 20, 2021	74.52	75.03	74.27	74.76
2626	NASDAQ	FNY	Tue, Oct 19, 2021	74.52	74.89	74.36	74.54
2625	NASDAQ	FNY	Mon, Oct 18, 2021	73.67	74.24	73.67	74.16
2624	NASDAQ	FNY	Fri, Oct 15, 2021	74.24	74.44	73.72	73.72
2623	NASDAQ	FNY	Thu, Oct 14, 2021	73.38	73.76	73.38	73.69
2622	NASDAQ	FNY	Wed, Oct 13, 2021	72.47	72.75	72.05	72.55
2621	NASDAQ	FNY	Tue, Oct 12, 2021	72.02	72.46	71.91	72.27
2620	NASDAQ	FNY	Mon, Oct 11, 2021	72.37	72.72	71.76	71.76
2619	NASDAQ	FNY	Fri, Oct 8, 2021	73.38	73.38	72.26	72.27
2618	NASDAQ	FNY	Thu, Oct 7, 2021	72.91	73.56	72.88	72.97
2617	NASDAQ	FNY	Wed, Oct 6, 2021	70.91	71.79	70.76	71.79
2616	NASDAQ	FNY	Tue, Oct 5, 2021	71.58	72.46	71.50	71.73
2615	NASDAQ	FNY	Mon, Oct 4, 2021	72.15	72.15	71.05	71.26
2614	NASDAQ	FNY	Fri, Oct 1, 2021	71.96	72.97	71.17	72.57
2613	NASDAQ	FNY	Thu, Sep 30, 2021	72.63	72.69	71.91	71.91
2612	NASDAQ	FNY	Wed, Sep 29, 2021	73.06	73.14	72.38	72.40
2611	NASDAQ	FNY	Tue, Sep 28, 2021	74.31	74.31	72.68	72.68
2610	NASDAQ	FNY	Mon, Sep 27, 2021	74.84	75.07	74.76	74.85
2609	NASDAQ	FNY	Fri, Sep 24, 2021	75.02	75.30	74.83	74.98
2608	NASDAQ	FNY	Thu, Sep 23, 2021	75.10	75.75	74.82	75.62
2607	NASDAQ	FNY	Wed, Sep 22, 2021	74.17	75.07	74.11	74.85
2606	NASDAQ	FNY	Tue, Sep 21, 2021	73.74	73.86	73.14	73.56
2605	NASDAQ	FNY	Mon, Sep 20, 2021	73.18	73.69	72.46	73.30
2604	NASDAQ	FNY	Fri, Sep 17, 2021	75.01	75.20	74.55	74.87
2603	NASDAQ	FNY	Thu, Sep 16, 2021	74.77	75.33	74.58	75.33
2602	NASDAQ	FNY	Wed, Sep 15, 2021	74.14	74.85	73.95	74.85
2601	NASDAQ	FNY	Tue, Sep 14, 2021	75.10	75.10	74.09	74.13
2600	NASDAQ	FNY	Mon, Sep 13, 2021	75.37	75.37	74.38	74.66
2599	NASDAQ	FNY	Fri, Sep 10, 2021	75.86	75.86	74.88	74.88
2598	NASDAQ	FNY	Thu, Sep 9, 2021	75.27	76.07	75.22	75.36
2597	NASDAQ	FNY	Wed, Sep 8, 2021	75.81	75.81	75.03	75.28
2596	NASDAQ	FNY	Tue, Sep 7, 2021	76.67	76.67	75.97	75.97
2595	NASDAQ	FNY	Fri, Sep 3, 2021	76.46	76.56	76.21	76.53
2594	NASDAQ	FNY	Thu, Sep 2, 2021	76.21	76.67	76.21	76.52
2593	NASDAQ	FNY	Wed, Sep 1, 2021	75.57	76.17	75.40	75.95
2592	NASDAQ	FNY	Tue, Aug 31, 2021	75.51	75.51	75.08	75.25
2591	NASDAQ	FNY	Mon, Aug 30, 2021	75.07	75.62	75.07	75.46
2590	NASDAQ	FNY	Fri, Aug 27, 2021	73.84	75.45	73.84	75.28
2589	NASDAQ	FNY	Thu, Aug 26, 2021	74.27	74.39	73.55	73.55
2588	NASDAQ	FNY	Wed, Aug 25, 2021	73.92	74.55	73.92	74.29
2587	NASDAQ	FNY	Tue, Aug 24, 2021	73.40	73.92	73.29	73.92
2586	NASDAQ	FNY	Mon, Aug 23, 2021	72.45	73.04	72.45	73.00
2585	NASDAQ	FNY	Fri, Aug 20, 2021	70.85	71.88	70.85	71.82
2584	NASDAQ	FNY	Thu, Aug 19, 2021	70.69	71.39	70.55	70.86
2583	NASDAQ	FNY	Wed, Aug 18, 2021	71.87	72.33	71.39	71.45
2582	NASDAQ	FNY	Tue, Aug 17, 2021	72.36	72.45	71.22	71.90
2581	NASDAQ	FNY	Mon, Aug 16, 2021	72.67	73.22	72.55	72.99
2580	NASDAQ	FNY	Fri, Aug 13, 2021	73.86	73.86	73.37	73.48
2579	NASDAQ	FNY	Thu, Aug 12, 2021	73.91	74.03	73.59	73.91
2578	NASDAQ	FNY	Wed, Aug 11, 2021	73.62	74.04	73.04	73.94
2577	NASDAQ	FNY	Tue, Aug 10, 2021	74.45	74.49	73.68	73.70
2576	NASDAQ	FNY	Mon, Aug 9, 2021	73.86	74.43	73.86	74.17
2575	NASDAQ	FNY	Fri, Aug 6, 2021	74.60	74.60	73.78	74.10
2574	NASDAQ	FNY	Thu, Aug 5, 2021	73.59	74.42	73.59	74.33
2573	NASDAQ	FNY	Wed, Aug 4, 2021	73.37	74.04	73.33	73.55
2572	NASDAQ	FNY	Tue, Aug 3, 2021	73.10	73.55	72.70	73.50
2571	NASDAQ	FNY	Mon, Aug 2, 2021	74.26	74.26	73.18	73.25
2570	NASDAQ	FNY	Fri, Jul 30, 2021	73.29	74.15	73.29	73.52
2569	NASDAQ	FNY	Thu, Jul 29, 2021	73.65	74.34	73.51	73.77
2568	NASDAQ	FNY	Wed, Jul 28, 2021	72.43	73.56	72.25	73.28
2567	NASDAQ	FNY	Tue, Jul 27, 2021	72.60	72.68	71.37	72.23
2566	NASDAQ	FNY	Mon, Jul 26, 2021	73.18	73.24	72.86	73.06
2565	NASDAQ	FNY	Fri, Jul 23, 2021	73.05	73.30	72.45	73.27
2564	NASDAQ	FNY	Thu, Jul 22, 2021	73.12	73.12	72.33	72.75
2563	NASDAQ	FNY	Wed, Jul 21, 2021	72.36	73.16	72.29	73.12
2562	NASDAQ	FNY	Tue, Jul 20, 2021	70.14	72.17	69.95	71.91
2561	NASDAQ	FNY	Mon, Jul 19, 2021	68.94	70.43	68.94	69.91
2560	NASDAQ	FNY	Fri, Jul 16, 2021	71.47	71.47	70.25	70.32
2559	NASDAQ	FNY	Thu, Jul 15, 2021	71.11	71.66	70.31	70.89
2558	NASDAQ	FNY	Wed, Jul 14, 2021	73.44	73.44	71.53	71.53
2557	NASDAQ	FNY	Tue, Jul 13, 2021	73.83	73.83	72.99	72.99
2556	NASDAQ	FNY	Mon, Jul 12, 2021	74.41	74.41	73.91	74.14
2555	NASDAQ	FNY	Fri, Jul 9, 2021	73.82	74.38	73.58	74.37
2554	NASDAQ	FNY	Thu, Jul 8, 2021	71.93	73.44	71.34	73.17
2553	NASDAQ	FNY	Wed, Jul 7, 2021	74.63	74.75	73.08	73.55
2552	NASDAQ	FNY	Tue, Jul 6, 2021	75.32	75.37	74.08	74.49
2551	NASDAQ	FNY	Fri, Jul 2, 2021	75.60	75.72	74.94	75.24
2550	NASDAQ	FNY	Thu, Jul 1, 2021	75.84	75.84	75.15	75.63
2549	NASDAQ	FNY	Wed, Jun 30, 2021	75.38	75.58	75.10	75.35
2548	NASDAQ	FNY	Tue, Jun 29, 2021	75.72	76.05	75.36	75.56
2547	NASDAQ	FNY	Mon, Jun 28, 2021	75.60	75.66	75.07	75.64
2546	NASDAQ	FNY	Fri, Jun 25, 2021	74.72	74.87	74.32	74.85
2545	NASDAQ	FNY	Thu, Jun 24, 2021	74.19	74.53	74.15	74.43
2544	NASDAQ	FNY	Wed, Jun 23, 2021	73.25	73.88	73.25	73.62
2543	NASDAQ	FNY	Tue, Jun 22, 2021	72.43	73.22	72.20	73.15
2542	NASDAQ	FNY	Mon, Jun 21, 2021	71.64	72.76	71.64	72.66
2541	NASDAQ	FNY	Fri, Jun 18, 2021	71.89	72.59	71.17	71.38
2540	NASDAQ	FNY	Thu, Jun 17, 2021	72.19	72.78	71.90	72.65
2539	NASDAQ	FNY	Wed, Jun 16, 2021	72.67	72.76	71.75	72.42
2538	NASDAQ	FNY	Tue, Jun 15, 2021	73.39	73.41	72.72	72.97
2537	NASDAQ	FNY	Mon, Jun 14, 2021	73.70	73.76	73.33	73.38
2536	NASDAQ	FNY	Fri, Jun 11, 2021	72.49	73.13	72.30	73.13
2535	NASDAQ	FNY	Thu, Jun 10, 2021	72.45	72.48	71.60	72.09
2534	NASDAQ	FNY	Wed, Jun 9, 2021	73.12	73.12	72.31	72.39
2533	NASDAQ	FNY	Tue, Jun 8, 2021	72.87	73.24	72.59	73.13
2532	NASDAQ	FNY	Mon, Jun 7, 2021	71.12	72.35	71.12	72.23
2531	NASDAQ	FNY	Fri, Jun 4, 2021	70.82	71.12	70.55	70.72
2530	NASDAQ	FNY	Thu, Jun 3, 2021	71.07	71.40	69.42	70.43
2529	NASDAQ	FNY	Wed, Jun 2, 2021	70.68	72.02	70.18	72.02
2528	NASDAQ	FNY	Tue, Jun 1, 2021	70.56	70.56	69.54	70.21
2527	NASDAQ	FNY	Fri, May 28, 2021	70.40	70.62	69.70	69.75
2526	NASDAQ	FNY	Thu, May 27, 2021	69.12	69.96	69.12	69.88
2525	NASDAQ	FNY	Wed, May 26, 2021	67.96	68.97	67.96	68.88
2524	NASDAQ	FNY	Tue, May 25, 2021	68.14	68.18	67.61	67.65
2523	NASDAQ	FNY	Mon, May 24, 2021	67.19	67.92	67.19	67.62
2522	NASDAQ	FNY	Fri, May 21, 2021	67.45	67.58	66.78	66.82
2521	NASDAQ	FNY	Thu, May 20, 2021	66.21	66.95	65.85	66.74
2520	NASDAQ	FNY	Wed, May 19, 2021	64.96	65.91	64.96	65.88
2519	NASDAQ	FNY	Tue, May 18, 2021	66.89	67.41	66.46	66.51
2518	NASDAQ	FNY	Mon, May 17, 2021	66.45	66.70	65.86	66.69
2517	NASDAQ	FNY	Fri, May 14, 2021	65.70	66.97	65.53	66.79
2516	NASDAQ	FNY	Thu, May 13, 2021	64.91	65.82	63.72	64.87
2515	NASDAQ	FNY	Wed, May 12, 2021	65.96	66.35	64.26	64.40
2514	NASDAQ	FNY	Tue, May 11, 2021	64.71	66.95	64.70	66.66
2513	NASDAQ	FNY	Mon, May 10, 2021	68.65	68.65	66.64	66.64
2512	NASDAQ	FNY	Fri, May 7, 2021	67.99	69.04	67.99	68.78
2511	NASDAQ	FNY	Thu, May 6, 2021	68.07	68.07	66.69	67.59
2510	NASDAQ	FNY	Wed, May 5, 2021	69.06	69.06	68.06	68.30
2509	NASDAQ	FNY	Tue, May 4, 2021	69.27	69.27	67.82	68.53
2508	NASDAQ	FNY	Mon, May 3, 2021	71.25	71.25	69.77	69.80
2507	NASDAQ	FNY	Fri, Apr 30, 2021	70.96	71.08	70.00	70.20
2506	NASDAQ	FNY	Thu, Apr 29, 2021	72.47	72.47	70.53	71.21
2505	NASDAQ	FNY	Wed, Apr 28, 2021	71.93	72.14	71.54	71.95
2504	NASDAQ	FNY	Tue, Apr 27, 2021	72.29	72.43	71.75	72.00
2503	NASDAQ	FNY	Mon, Apr 26, 2021	71.08	72.06	70.91	71.97
2502	NASDAQ	FNY	Fri, Apr 23, 2021	69.68	70.83	69.68	70.63
2501	NASDAQ	FNY	Thu, Apr 22, 2021	69.40	70.52	68.83	69.29
2500	NASDAQ	FNY	Wed, Apr 21, 2021	67.37	69.30	67.37	69.25
2499	NASDAQ	FNY	Tue, Apr 20, 2021	68.57	68.92	67.02	67.61
2498	NASDAQ	FNY	Mon, Apr 19, 2021	69.79	70.06	68.54	68.88
2497	NASDAQ	FNY	Fri, Apr 16, 2021	70.38	70.38	69.89	70.14
2496	NASDAQ	FNY	Thu, Apr 15, 2021	70.32	70.32	69.66	70.10
2495	NASDAQ	FNY	Wed, Apr 14, 2021	69.53	70.51	69.52	69.68
2494	NASDAQ	FNY	Tue, Apr 13, 2021	69.25	69.51	68.66	69.41
2493	NASDAQ	FNY	Mon, Apr 12, 2021	69.27	69.29	68.49	69.14
2492	NASDAQ	FNY	Fri, Apr 9, 2021	69.23	69.40	68.77	69.39
2491	NASDAQ	FNY	Thu, Apr 8, 2021	69.05	69.40	68.72	69.36
2490	NASDAQ	FNY	Wed, Apr 7, 2021	69.55	69.55	68.34	68.46
2489	NASDAQ	FNY	Tue, Apr 6, 2021	69.45	70.09	69.34	69.62
2488	NASDAQ	FNY	Mon, Apr 5, 2021	69.91	69.91	68.98	69.45
2487	NASDAQ	FNY	Thu, Apr 1, 2021	68.51	69.37	68.51	69.10
2486	NASDAQ	FNY	Wed, Mar 31, 2021	67.29	68.45	67.29	67.98
2485	NASDAQ	FNY	Tue, Mar 30, 2021	66.03	66.99	65.65	66.81
2484	NASDAQ	FNY	Mon, Mar 29, 2021	67.45	67.84	66.15	66.16
2483	NASDAQ	FNY	Fri, Mar 26, 2021	66.76	67.69	66.25	67.66
2482	NASDAQ	FNY	Thu, Mar 25, 2021	64.79	66.54	64.36	66.36
2481	NASDAQ	FNY	Wed, Mar 24, 2021	67.92	67.92	65.57	65.64
2480	NASDAQ	FNY	Tue, Mar 23, 2021	68.91	68.91	67.10	67.28
2479	NASDAQ	FNY	Mon, Mar 22, 2021	69.05	69.50	68.61	68.99
2478	NASDAQ	FNY	Fri, Mar 19, 2021	67.80	69.00	67.49	68.66
2477	NASDAQ	FNY	Thu, Mar 18, 2021	69.42	69.67	67.57	67.74
2476	NASDAQ	FNY	Wed, Mar 17, 2021	69.12	70.40	68.66	70.02
2475	NASDAQ	FNY	Tue, Mar 16, 2021	70.86	71.29	69.36	69.73
2474	NASDAQ	FNY	Mon, Mar 15, 2021	69.64	70.53	69.24	70.53
2473	NASDAQ	FNY	Fri, Mar 12, 2021	68.94	69.44	68.73	69.43
2472	NASDAQ	FNY	Thu, Mar 11, 2021	68.50	69.62	68.50	69.57
2471	NASDAQ	FNY	Wed, Mar 10, 2021	68.22	68.59	67.42	67.65
2470	NASDAQ	FNY	Tue, Mar 9, 2021	66.58	67.68	66.58	67.26
2469	NASDAQ	FNY	Mon, Mar 8, 2021	66.15	67.17	65.07	65.17
2468	NASDAQ	FNY	Fri, Mar 5, 2021	66.16	66.42	62.88	66.29
2467	NASDAQ	FNY	Thu, Mar 4, 2021	67.51	67.97	64.22	65.33
2466	NASDAQ	FNY	Wed, Mar 3, 2021	69.72	69.72	67.80	67.80
2465	NASDAQ	FNY	Tue, Mar 2, 2021	71.33	71.33	69.75	69.75
2464	NASDAQ	FNY	Mon, Mar 1, 2021	70.31	71.45	70.31	71.24
2463	NASDAQ	FNY	Fri, Feb 26, 2021	69.22	69.88	67.72	68.97
2462	NASDAQ	FNY	Thu, Feb 25, 2021	71.39	71.65	68.43	68.69
2461	NASDAQ	FNY	Wed, Feb 24, 2021	70.81	71.91	70.31	71.78
2460	NASDAQ	FNY	Tue, Feb 23, 2021	70.13	71.11	68.26	70.81
2459	NASDAQ	FNY	Mon, Feb 22, 2021	72.82	72.89	71.39	71.54
2458	NASDAQ	FNY	Fri, Feb 19, 2021	72.87	73.79	72.87	73.53
2457	NASDAQ	FNY	Thu, Feb 18, 2021	72.36	72.63	71.59	72.30
2456	NASDAQ	FNY	Wed, Feb 17, 2021	73.37	73.38	72.27	73.29
2455	NASDAQ	FNY	Tue, Feb 16, 2021	75.47	75.47	73.86	73.96
2454	NASDAQ	FNY	Fri, Feb 12, 2021	74.01	74.79	73.84	74.79
2453	NASDAQ	FNY	Thu, Feb 11, 2021	74.54	74.79	73.71	74.41
2452	NASDAQ	FNY	Wed, Feb 10, 2021	74.79	75.09	73.13	73.86
2451	NASDAQ	FNY	Tue, Feb 9, 2021	73.96	74.49	73.84	74.25
2450	NASDAQ	FNY	Mon, Feb 8, 2021	73.38	73.94	73.35	73.93
2449	NASDAQ	FNY	Fri, Feb 5, 2021	72.24	72.76	72.14	72.70
2448	NASDAQ	FNY	Thu, Feb 4, 2021	70.75	71.66	70.60	71.58
2447	NASDAQ	FNY	Wed, Feb 3, 2021	70.93	70.93	69.93	70.55
2446	NASDAQ	FNY	Tue, Feb 2, 2021	70.36	70.78	70.04	70.75
2445	NASDAQ	FNY	Mon, Feb 1, 2021	68.73	69.73	68.25	69.64
2444	NASDAQ	FNY	Fri, Jan 29, 2021	69.34	69.34	67.44	67.75
2443	NASDAQ	FNY	Thu, Jan 28, 2021	68.72	69.36	68.40	68.99
2442	NASDAQ	FNY	Wed, Jan 27, 2021	68.95	69.57	67.90	68.33
2441	NASDAQ	FNY	Tue, Jan 26, 2021	71.20	71.20	69.88	69.96
2440	NASDAQ	FNY	Mon, Jan 25, 2021	71.26	71.84	69.89	70.59
2439	NASDAQ	FNY	Fri, Jan 22, 2021	70.03	70.90	70.03	70.90
2438	NASDAQ	FNY	Thu, Jan 21, 2021	70.94	70.94	70.30	70.49
2437	NASDAQ	FNY	Wed, Jan 20, 2021	70.61	71.09	70.32	70.62
2436	NASDAQ	FNY	Tue, Jan 19, 2021	69.90	70.24	69.67	70.13
2435	NASDAQ	FNY	Fri, Jan 15, 2021	69.82	70.04	69.01	69.26
2434	NASDAQ	FNY	Thu, Jan 14, 2021	69.75	70.44	69.66	70.11
2433	NASDAQ	FNY	Wed, Jan 13, 2021	69.81	69.81	69.14	69.24
2432	NASDAQ	FNY	Tue, Jan 12, 2021	68.97	69.72	68.97	69.72
2431	NASDAQ	FNY	Mon, Jan 11, 2021	68.12	69.19	68.03	68.82
2430	NASDAQ	FNY	Fri, Jan 8, 2021	69.14	69.76	68.36	68.86
2429	NASDAQ	FNY	Thu, Jan 7, 2021	67.50	68.73	67.50	68.73
2428	NASDAQ	FNY	Wed, Jan 6, 2021	65.60	67.40	65.55	66.83
2427	NASDAQ	FNY	Tue, Jan 5, 2021	64.46	65.69	64.46	65.57
2426	NASDAQ	FNY	Mon, Jan 4, 2021	66.10	66.10	63.79	64.65
2425	NASDAQ	FNY	Thu, Dec 31, 2020	65.97	65.97	65.06	65.38
2424	NASDAQ	FNY	Wed, Dec 30, 2020	65.52	66.03	65.52	65.81
2423	NASDAQ	FNY	Tue, Dec 29, 2020	66.48	66.48	64.73	65.15
2422	NASDAQ	FNY	Mon, Dec 28, 2020	68.04	68.29	66.26	66.31
2421	NASDAQ	FNY	Thu, Dec 24, 2020	67.53	67.56	67.16	67.18
2420	NASDAQ	FNY	Wed, Dec 23, 2020	67.93	67.93	67.35	67.52
2419	NASDAQ	FNY	Tue, Dec 22, 2020	66.97	67.61	66.88	67.57
2418	NASDAQ	FNY	Mon, Dec 21, 2020	65.24	66.61	65.24	66.55
2417	NASDAQ	FNY	Fri, Dec 18, 2020	66.10	66.45	65.85	66.16
2416	NASDAQ	FNY	Thu, Dec 17, 2020	64.99	65.81	64.93	65.80
2415	NASDAQ	FNY	Wed, Dec 16, 2020	64.79	64.79	64.23	64.67
2414	NASDAQ	FNY	Tue, Dec 15, 2020	64.05	64.57	63.74	64.56
2413	NASDAQ	FNY	Mon, Dec 14, 2020	63.89	64.48	63.51	63.51
2412	NASDAQ	FNY	Fri, Dec 11, 2020	62.89	63.55	62.59	63.22
2411	NASDAQ	FNY	Thu, Dec 10, 2020	61.88	63.21	61.88	63.19
2410	NASDAQ	FNY	Wed, Dec 9, 2020	63.24	63.45	61.74	62.23
2409	NASDAQ	FNY	Tue, Dec 8, 2020	61.98	63.15	61.98	63.06
2408	NASDAQ	FNY	Mon, Dec 7, 2020	61.82	62.36	61.80	62.13
2407	NASDAQ	FNY	Fri, Dec 4, 2020	61.20	61.82	61.16	61.80
2406	NASDAQ	FNY	Thu, Dec 3, 2020	60.62	61.37	60.60	60.84
2405	NASDAQ	FNY	Wed, Dec 2, 2020	60.37	60.49	60.11	60.41
2404	NASDAQ	FNY	Tue, Dec 1, 2020	61.46	61.46	60.53	60.85
2403	NASDAQ	FNY	Mon, Nov 30, 2020	60.96	61.02	59.77	60.72
2402	NASDAQ	FNY	Fri, Nov 27, 2020	60.26	60.82	60.26	60.75
2401	NASDAQ	FNY	Wed, Nov 25, 2020	59.69	59.98	59.53	59.87
2400	NASDAQ	FNY	Tue, Nov 24, 2020	60.26	60.26	59.65	59.76
2399	NASDAQ	FNY	Mon, Nov 23, 2020	59.72	60.07	59.27	59.79
2398	NASDAQ	FNY	Fri, Nov 20, 2020	58.97	59.38	58.66	59.23
2397	NASDAQ	FNY	Thu, Nov 19, 2020	58.08	58.88	58.08	58.88
2396	NASDAQ	FNY	Wed, Nov 18, 2020	58.73	58.91	58.11	58.11
2395	NASDAQ	FNY	Tue, Nov 17, 2020	58.07	58.79	57.72	58.62
2394	NASDAQ	FNY	Mon, Nov 16, 2020	58.42	58.42	57.85	58.27
2393	NASDAQ	FNY	Fri, Nov 13, 2020	57.84	58.07	57.59	57.84
2392	NASDAQ	FNY	Thu, Nov 12, 2020	57.73	58.04	56.92	57.26
2391	NASDAQ	FNY	Wed, Nov 11, 2020	57.42	57.84	57.35	57.84
2390	NASDAQ	FNY	Tue, Nov 10, 2020	56.70	56.98	55.69	56.88
2389	NASDAQ	FNY	Mon, Nov 9, 2020	60.00	60.00	56.78	56.84
2388	NASDAQ	FNY	Fri, Nov 6, 2020	58.37	58.64	58.11	58.25
2387	NASDAQ	FNY	Thu, Nov 5, 2020	57.50	58.38	57.50	58.37
2386	NASDAQ	FNY	Wed, Nov 4, 2020	55.65	57.32	55.65	56.82
2385	NASDAQ	FNY	Tue, Nov 3, 2020	54.49	55.54	54.49	55.45
2384	NASDAQ	FNY	Mon, Nov 2, 2020	53.98	54.27	53.20	53.87
2383	NASDAQ	FNY	Fri, Oct 30, 2020	54.34	54.34	53.00	53.43
2382	NASDAQ	FNY	Thu, Oct 29, 2020	54.52	54.89	54.17	54.64
2381	NASDAQ	FNY	Wed, Oct 28, 2020	54.62	54.84	54.32	54.35
2380	NASDAQ	FNY	Tue, Oct 27, 2020	55.83	56.12	55.59	55.64
2379	NASDAQ	FNY	Mon, Oct 26, 2020	56.14	56.34	55.00	55.66
2378	NASDAQ	FNY	Fri, Oct 23, 2020	56.60	56.67	56.12	56.67
2377	NASDAQ	FNY	Thu, Oct 22, 2020	56.05	56.35	55.85	56.27
2376	NASDAQ	FNY	Wed, Oct 21, 2020	56.84	56.88	55.72	55.72
2375	NASDAQ	FNY	Tue, Oct 20, 2020	57.51	57.51	56.72	56.72
2374	NASDAQ	FNY	Mon, Oct 19, 2020	58.01	58.01	56.86	56.98
2373	NASDAQ	FNY	Fri, Oct 16, 2020	58.10	58.13	57.55	57.55
2372	NASDAQ	FNY	Thu, Oct 15, 2020	56.86	57.87	56.39	57.73
2371	NASDAQ	FNY	Wed, Oct 14, 2020	58.51	58.61	57.54	57.74
2370	NASDAQ	FNY	Tue, Oct 13, 2020	57.68	58.43	57.68	58.28
2369	NASDAQ	FNY	Mon, Oct 12, 2020	57.76	58.01	57.67	57.90
2368	NASDAQ	FNY	Fri, Oct 9, 2020	57.34	57.65	57.23	57.58
2367	NASDAQ	FNY	Thu, Oct 8, 2020	57.18	57.21	56.56	56.76
2366	NASDAQ	FNY	Wed, Oct 7, 2020	55.75	56.52	55.75	56.43
2365	NASDAQ	FNY	Tue, Oct 6, 2020	55.60	56.30	55.18	55.18
2364	NASDAQ	FNY	Mon, Oct 5, 2020	54.81	55.40	54.79	55.37
2363	NASDAQ	FNY	Fri, Oct 2, 2020	53.26	54.32	53.26	54.11
2362	NASDAQ	FNY	Thu, Oct 1, 2020	53.96	54.44	53.76	54.36
2361	NASDAQ	FNY	Wed, Sep 30, 2020	53.42	53.99	53.05	53.50
2360	NASDAQ	FNY	Tue, Sep 29, 2020	53.20	53.69	53.20	53.24
2359	NASDAQ	FNY	Mon, Sep 28, 2020	53.05	53.33	52.86	53.25
2358	NASDAQ	FNY	Fri, Sep 25, 2020	51.10	52.24	51.10	52.24
2357	NASDAQ	FNY	Thu, Sep 24, 2020	51.37	51.77	50.82	51.15
2356	NASDAQ	FNY	Wed, Sep 23, 2020	52.91	53.11	51.72	51.74
2355	NASDAQ	FNY	Tue, Sep 22, 2020	52.35	52.94	51.89	52.94
2354	NASDAQ	FNY	Mon, Sep 21, 2020	51.24	51.90	50.75	51.90
2353	NASDAQ	FNY	Fri, Sep 18, 2020	52.65	52.82	51.59	52.26
2352	NASDAQ	FNY	Thu, Sep 17, 2020	51.93	52.58	51.93	52.51
2351	NASDAQ	FNY	Wed, Sep 16, 2020	53.23	53.55	52.84	52.87
2350	NASDAQ	FNY	Tue, Sep 15, 2020	52.87	53.05	52.63	52.87
2349	NASDAQ	FNY	Mon, Sep 14, 2020	51.86	52.43	51.85	52.43
2348	NASDAQ	FNY	Fri, Sep 11, 2020	51.47	51.47	50.32	50.81
2347	NASDAQ	FNY	Thu, Sep 10, 2020	52.09	52.51	51.00	51.12
2346	NASDAQ	FNY	Wed, Sep 9, 2020	51.14	51.70	50.84	51.48
2345	NASDAQ	FNY	Tue, Sep 8, 2020	50.32	51.19	49.91	50.38
2344	NASDAQ	FNY	Fri, Sep 4, 2020	52.42	52.42	49.90	51.42
2343	NASDAQ	FNY	Thu, Sep 3, 2020	54.32	54.32	51.92	52.30
2342	NASDAQ	FNY	Wed, Sep 2, 2020	54.87	54.90	53.80	54.83
2341	NASDAQ	FNY	Tue, Sep 1, 2020	53.82	54.55	53.82	54.55
2340	NASDAQ	FNY	Mon, Aug 31, 2020	53.57	53.68	53.30	53.52
2339	NASDAQ	FNY	Fri, Aug 28, 2020	53.56	53.59	53.33	53.50
2338	NASDAQ	FNY	Thu, Aug 27, 2020	53.31	53.42	52.84	53.20
2337	NASDAQ	FNY	Wed, Aug 26, 2020	52.98	53.29	52.95	53.14
2336	NASDAQ	FNY	Tue, Aug 25, 2020	52.66	52.84	52.41	52.83
2335	NASDAQ	FNY	Mon, Aug 24, 2020	53.08	53.08	52.39	52.58
2334	NASDAQ	FNY	Fri, Aug 21, 2020	52.62	52.67	52.41	52.61
2333	NASDAQ	FNY	Thu, Aug 20, 2020	52.34	52.86	52.30	52.69
2332	NASDAQ	FNY	Wed, Aug 19, 2020	52.81	53.05	52.62	52.63
2331	NASDAQ	FNY	Tue, Aug 18, 2020	52.81	52.81	52.27	52.61
2330	NASDAQ	FNY	Mon, Aug 17, 2020	52.40	52.66	52.40	52.58
2329	NASDAQ	FNY	Fri, Aug 14, 2020	52.28	52.29	51.88	52.02
2328	NASDAQ	FNY	Thu, Aug 13, 2020	51.96	52.65	51.95	52.30
2327	NASDAQ	FNY	Wed, Aug 12, 2020	51.84	52.03	51.68	51.87
2326	NASDAQ	FNY	Tue, Aug 11, 2020	51.95	52.19	51.28	51.33
2325	NASDAQ	FNY	Mon, Aug 10, 2020	52.67	52.67	51.79	51.84
2324	NASDAQ	FNY	Fri, Aug 7, 2020	52.62	52.95	51.96	52.43
2323	NASDAQ	FNY	Thu, Aug 6, 2020	53.06	53.06	52.56	52.87
2322	NASDAQ	FNY	Wed, Aug 5, 2020	52.66	52.98	52.42	52.93
2321	NASDAQ	FNY	Tue, Aug 4, 2020	52.13	52.36	52.00	52.33
2320	NASDAQ	FNY	Mon, Aug 3, 2020	51.47	52.44	51.47	52.35
2319	NASDAQ	FNY	Fri, Jul 31, 2020	51.56	51.56	50.41	51.21
2318	NASDAQ	FNY	Thu, Jul 30, 2020	50.50	51.45	50.43	51.29
2317	NASDAQ	FNY	Wed, Jul 29, 2020	50.23	51.13	50.23	51.00
2316	NASDAQ	FNY	Tue, Jul 28, 2020	50.66	50.66	49.89	49.91
2315	NASDAQ	FNY	Mon, Jul 27, 2020	49.98	50.56	49.83	50.55
2314	NASDAQ	FNY	Fri, Jul 24, 2020	49.14	49.91	49.14	49.64
2313	NASDAQ	FNY	Thu, Jul 23, 2020	50.52	51.21	49.85	50.06
2312	NASDAQ	FNY	Wed, Jul 22, 2020	50.24	50.70	50.22	50.48
2311	NASDAQ	FNY	Tue, Jul 21, 2020	50.82	50.82	50.12	50.23
2310	NASDAQ	FNY	Mon, Jul 20, 2020	49.89	50.42	49.75	50.36
2309	NASDAQ	FNY	Fri, Jul 17, 2020	49.36	49.75	49.11	49.69
2308	NASDAQ	FNY	Thu, Jul 16, 2020	49.07	49.28	48.85	49.13
2307	NASDAQ	FNY	Wed, Jul 15, 2020	49.11	49.49	48.70	49.43
2306	NASDAQ	FNY	Tue, Jul 14, 2020	47.40	48.28	46.88	48.28
2305	NASDAQ	FNY	Mon, Jul 13, 2020	49.39	49.49	47.49	47.49
2304	NASDAQ	FNY	Fri, Jul 10, 2020	48.71	48.96	48.50	48.83
2303	NASDAQ	FNY	Thu, Jul 9, 2020	49.24	49.24	48.09	48.86
2302	NASDAQ	FNY	Wed, Jul 8, 2020	48.63	49.03	48.44	49.03
2301	NASDAQ	FNY	Tue, Jul 7, 2020	48.60	49.23	48.36	48.38
2300	NASDAQ	FNY	Mon, Jul 6, 2020	49.29	49.30	48.75	48.85
2299	NASDAQ	FNY	Thu, Jul 2, 2020	48.94	48.98	48.34	48.34
2298	NASDAQ	FNY	Wed, Jul 1, 2020	47.99	48.50	47.80	48.25
2297	NASDAQ	FNY	Tue, Jun 30, 2020	47.06	47.81	47.06	47.80
2296	NASDAQ	FNY	Mon, Jun 29, 2020	46.99	47.17	46.17	47.10
2295	NASDAQ	FNY	Fri, Jun 26, 2020	47.35	47.35	46.52	46.64
2294	NASDAQ	FNY	Thu, Jun 25, 2020	46.54	47.27	46.12	47.27
2293	NASDAQ	FNY	Wed, Jun 24, 2020	47.51	47.51	46.28	46.75
2292	NASDAQ	FNY	Tue, Jun 23, 2020	48.35	48.46	48.03	48.04
2291	NASDAQ	FNY	Mon, Jun 22, 2020	47.39	47.89	47.22	47.84
2290	NASDAQ	FNY	Fri, Jun 19, 2020	47.91	47.96	47.04	47.44
2289	NASDAQ	FNY	Thu, Jun 18, 2020	47.04	47.66	47.04	47.35
2288	NASDAQ	FNY	Wed, Jun 17, 2020	47.60	47.65	47.10	47.27
2287	NASDAQ	FNY	Tue, Jun 16, 2020	47.79	47.81	47.21	47.37
2286	NASDAQ	FNY	Mon, Jun 15, 2020	44.57	46.78	44.57	46.69
2285	NASDAQ	FNY	Fri, Jun 12, 2020	46.23	46.23	44.54	45.59
2284	NASDAQ	FNY	Thu, Jun 11, 2020	46.21	46.44	44.88	44.88
2283	NASDAQ	FNY	Wed, Jun 10, 2020	48.05	48.10	47.48	47.74
2282	NASDAQ	FNY	Tue, Jun 9, 2020	47.69	48.21	47.61	47.85
2281	NASDAQ	FNY	Mon, Jun 8, 2020	48.19	48.19	47.80	48.15
2280	NASDAQ	FNY	Fri, Jun 5, 2020	48.10	48.25	47.66	47.76
2279	NASDAQ	FNY	Thu, Jun 4, 2020	47.82	47.82	46.83	47.06
2278	NASDAQ	FNY	Wed, Jun 3, 2020	47.85	48.20	47.82	47.98
2277	NASDAQ	FNY	Tue, Jun 2, 2020	47.22	47.58	46.85	47.54
2276	NASDAQ	FNY	Mon, Jun 1, 2020	46.81	47.53	46.81	47.30
2275	NASDAQ	FNY	Fri, May 29, 2020	46.31	46.92	46.05	46.90
2274	NASDAQ	FNY	Thu, May 28, 2020	46.90	47.29	46.21	46.33
2273	NASDAQ	FNY	Wed, May 27, 2020	46.50	46.50	44.89	46.47
2272	NASDAQ	FNY	Tue, May 26, 2020	46.75	46.75	45.95	45.95
2271	NASDAQ	FNY	Fri, May 22, 2020	45.27	45.63	45.11	45.63
2270	NASDAQ	FNY	Thu, May 21, 2020	45.03	45.39	44.79	45.16
2269	NASDAQ	FNY	Wed, May 20, 2020	45.08	45.39	45.05	45.12
2268	NASDAQ	FNY	Tue, May 19, 2020	44.55	45.10	44.44	44.49
2267	NASDAQ	FNY	Mon, May 18, 2020	44.60	44.98	44.59	44.69
2266	NASDAQ	FNY	Fri, May 15, 2020	42.33	43.21	42.33	43.13
2265	NASDAQ	FNY	Thu, May 14, 2020	41.54	42.44	40.98	42.41
2264	NASDAQ	FNY	Wed, May 13, 2020	42.87	43.25	41.54	42.19
2263	NASDAQ	FNY	Tue, May 12, 2020	44.60	44.71	43.21	43.21
2262	NASDAQ	FNY	Mon, May 11, 2020	43.72	44.92	43.72	44.71
2261	NASDAQ	FNY	Fri, May 8, 2020	43.66	44.25	43.52	44.05
2260	NASDAQ	FNY	Thu, May 7, 2020	43.08	43.36	42.75	43.07
2259	NASDAQ	FNY	Wed, May 6, 2020	42.27	42.82	42.01	42.38
2258	NASDAQ	FNY	Tue, May 5, 2020	41.85	42.52	41.82	41.99
2257	NASDAQ	FNY	Mon, May 4, 2020	40.33	41.19	40.33	41.17
2256	NASDAQ	FNY	Fri, May 1, 2020	41.15	41.29	40.41	40.76
2255	NASDAQ	FNY	Thu, Apr 30, 2020	42.65	42.71	42.07	42.15
2254	NASDAQ	FNY	Wed, Apr 29, 2020	42.81	43.57	42.48	43.33
2253	NASDAQ	FNY	Tue, Apr 28, 2020	42.86	42.86	41.78	41.84
2252	NASDAQ	FNY	Mon, Apr 27, 2020	41.33	42.22	41.33	42.08
2251	NASDAQ	FNY	Fri, Apr 24, 2020	40.21	40.92	40.08	40.78
2250	NASDAQ	FNY	Thu, Apr 23, 2020	39.96	40.64	39.96	40.05
2249	NASDAQ	FNY	Wed, Apr 22, 2020	40.08	40.08	39.44	39.86
2248	NASDAQ	FNY	Tue, Apr 21, 2020	39.95	39.95	38.76	39.19
2247	NASDAQ	FNY	Mon, Apr 20, 2020	39.90	41.00	39.90	40.46
2246	NASDAQ	FNY	Fri, Apr 17, 2020	40.17	40.63	40.07	40.55
2245	NASDAQ	FNY	Thu, Apr 16, 2020	39.06	39.30	38.58	39.26
2244	NASDAQ	FNY	Wed, Apr 15, 2020	39.08	39.22	38.63	38.90
2243	NASDAQ	FNY	Tue, Apr 14, 2020	39.74	40.16	39.58	40.04
2242	NASDAQ	FNY	Mon, Apr 13, 2020	39.59	39.59	38.48	38.70
2241	NASDAQ	FNY	Thu, Apr 9, 2020	39.19	39.93	38.99	39.50
2240	NASDAQ	FNY	Wed, Apr 8, 2020	37.50	38.66	37.10	38.44
2239	NASDAQ	FNY	Tue, Apr 7, 2020	38.41	38.41	36.87	36.87
2238	NASDAQ	FNY	Mon, Apr 6, 2020	35.52	37.01	35.28	36.87
2237	NASDAQ	FNY	Fri, Apr 3, 2020	34.95	35.03	33.56	34.00
2236	NASDAQ	FNY	Thu, Apr 2, 2020	34.56	35.71	34.10	34.94
2235	NASDAQ	FNY	Wed, Apr 1, 2020	35.47	35.80	34.46	34.68
2234	NASDAQ	FNY	Tue, Mar 31, 2020	37.32	37.80	36.59	36.96
2233	NASDAQ	FNY	Mon, Mar 30, 2020	36.66	37.53	36.40	37.53
2232	NASDAQ	FNY	Fri, Mar 27, 2020	36.61	37.43	36.24	36.59
2231	NASDAQ	FNY	Thu, Mar 26, 2020	36.33	37.86	36.32	37.73
2230	NASDAQ	FNY	Wed, Mar 25, 2020	35.32	36.96	34.50	35.97
2229	NASDAQ	FNY	Tue, Mar 24, 2020	33.53	34.86	33.53	34.75
2228	NASDAQ	FNY	Mon, Mar 23, 2020	32.09	32.15	30.48	31.56
2227	NASDAQ	FNY	Fri, Mar 20, 2020	33.40	34.29	32.00	32.06
2226	NASDAQ	FNY	Thu, Mar 19, 2020	31.46	33.48	30.63	33.04
2225	NASDAQ	FNY	Wed, Mar 18, 2020	32.07	33.30	30.38	31.81
2224	NASDAQ	FNY	Tue, Mar 17, 2020	33.15	34.64	31.59	34.33
2223	NASDAQ	FNY	Mon, Mar 16, 2020	33.56	35.62	30.10	32.69
2222	NASDAQ	FNY	Fri, Mar 13, 2020	37.71	37.71	34.79	36.42
2221	NASDAQ	FNY	Thu, Mar 12, 2020	34.16	37.38	32.16	35.50
2220	NASDAQ	FNY	Wed, Mar 11, 2020	40.51	41.18	38.80	39.37
2219	NASDAQ	FNY	Tue, Mar 10, 2020	41.30	42.36	39.80	41.81
2218	NASDAQ	FNY	Mon, Mar 9, 2020	40.81	43.05	31.63	40.47
2217	NASDAQ	FNY	Fri, Mar 6, 2020	43.98	44.70	43.39	44.31
2216	NASDAQ	FNY	Thu, Mar 5, 2020	45.66	46.15	44.94	45.10
2215	NASDAQ	FNY	Wed, Mar 4, 2020	45.92	46.84	45.51	46.84
2214	NASDAQ	FNY	Tue, Mar 3, 2020	46.38	46.82	44.58	45.18
2213	NASDAQ	FNY	Mon, Mar 2, 2020	45.02	46.15	44.22	46.10
2212	NASDAQ	FNY	Fri, Feb 28, 2020	43.96	44.96	43.51	44.61
2211	NASDAQ	FNY	Thu, Feb 27, 2020	46.27	47.24	45.17	45.43
2210	NASDAQ	FNY	Wed, Feb 26, 2020	48.03	48.40	47.03	47.18
2209	NASDAQ	FNY	Tue, Feb 25, 2020	49.61	49.61	47.59	47.70
2208	NASDAQ	FNY	Mon, Feb 24, 2020	49.21	49.63	49.02	49.36
2207	NASDAQ	FNY	Fri, Feb 21, 2020	51.37	51.37	50.68	50.83
2206	NASDAQ	FNY	Thu, Feb 20, 2020	51.63	51.90	50.94	51.50
2205	NASDAQ	FNY	Wed, Feb 19, 2020	51.38	51.89	51.38	51.66
2204	NASDAQ	FNY	Tue, Feb 18, 2020	50.90	51.16	50.75	51.02
2203	NASDAQ	FNY	Fri, Feb 14, 2020	51.15	51.26	50.86	51.08
2202	NASDAQ	FNY	Thu, Feb 13, 2020	50.82	51.28	50.68	51.03
2201	NASDAQ	FNY	Wed, Feb 12, 2020	50.69	50.94	50.33	50.94
2200	NASDAQ	FNY	Tue, Feb 11, 2020	50.47	50.66	50.27	50.41
2199	NASDAQ	FNY	Mon, Feb 10, 2020	49.53	50.16	49.53	50.16
2198	NASDAQ	FNY	Fri, Feb 7, 2020	49.81	49.81	49.39	49.47
2197	NASDAQ	FNY	Thu, Feb 6, 2020	50.07	50.11	49.93	50.10
2196	NASDAQ	FNY	Wed, Feb 5, 2020	50.27	50.27	49.67	49.87
2195	NASDAQ	FNY	Tue, Feb 4, 2020	49.47	49.89	49.36	49.84
2194	NASDAQ	FNY	Mon, Feb 3, 2020	48.50	48.93	48.40	48.80
2193	NASDAQ	FNY	Fri, Jan 31, 2020	48.75	48.75	48.10	48.22
2192	NASDAQ	FNY	Thu, Jan 30, 2020	48.67	49.14	48.56	49.14
2191	NASDAQ	FNY	Wed, Jan 29, 2020	49.19	49.30	48.91	49.06
2190	NASDAQ	FNY	Tue, Jan 28, 2020	48.71	49.20	48.50	49.03
2189	NASDAQ	FNY	Mon, Jan 27, 2020	47.99	48.65	47.76	48.43
2188	NASDAQ	FNY	Fri, Jan 24, 2020	49.56	49.56	48.66	48.93
2187	NASDAQ	FNY	Thu, Jan 23, 2020	49.33	49.57	49.04	49.44
2186	NASDAQ	FNY	Wed, Jan 22, 2020	49.89	49.89	49.42	49.59
2185	NASDAQ	FNY	Tue, Jan 21, 2020	49.28	49.64	49.25	49.42
2184	NASDAQ	FNY	Fri, Jan 17, 2020	49.76	49.76	49.37	49.47
2183	NASDAQ	FNY	Thu, Jan 16, 2020	49.08	49.63	49.08	49.56
2182	NASDAQ	FNY	Wed, Jan 15, 2020	48.77	49.25	48.77	48.98
2181	NASDAQ	FNY	Tue, Jan 14, 2020	48.36	49.11	48.36	48.82
2180	NASDAQ	FNY	Mon, Jan 13, 2020	48.44	48.80	48.33	48.75
2179	NASDAQ	FNY	Fri, Jan 10, 2020	48.63	48.65	48.24	48.29
2178	NASDAQ	FNY	Thu, Jan 9, 2020	48.56	48.68	48.36	48.49
2177	NASDAQ	FNY	Wed, Jan 8, 2020	47.90	48.44	47.90	48.27
2176	NASDAQ	FNY	Tue, Jan 7, 2020	48.16	48.23	47.86	48.13
2175	NASDAQ	FNY	Mon, Jan 6, 2020	47.84	48.21	47.70	48.12
2174	NASDAQ	FNY	Fri, Jan 3, 2020	47.51	48.16	47.51	48.03
2173	NASDAQ	FNY	Thu, Jan 2, 2020	48.18	48.18	47.61	48.12
2172	NASDAQ	FNY	Tue, Dec 31, 2019	47.76	48.03	47.76	47.87
2171	NASDAQ	FNY	Mon, Dec 30, 2019	48.07	48.07	47.61	47.82
2170	NASDAQ	FNY	Fri, Dec 27, 2019	48.23	48.23	47.85	48.06
2169	NASDAQ	FNY	Thu, Dec 26, 2019	48.05	48.14	47.89	48.09
2168	NASDAQ	FNY	Tue, Dec 24, 2019	47.96	48.06	47.80	48.06
2167	NASDAQ	FNY	Mon, Dec 23, 2019	48.22	48.22	47.79	47.88
2166	NASDAQ	FNY	Fri, Dec 20, 2019	47.87	48.13	47.87	48.06
2165	NASDAQ	FNY	Thu, Dec 19, 2019	47.54	47.78	47.45	47.69
2164	NASDAQ	FNY	Wed, Dec 18, 2019	47.55	47.57	47.34	47.50
2163	NASDAQ	FNY	Tue, Dec 17, 2019	47.58	47.58	47.37	47.51
2162	NASDAQ	FNY	Mon, Dec 16, 2019	47.53	47.63	47.34	47.50
2161	NASDAQ	FNY	Fri, Dec 13, 2019	47.12	47.53	47.00	47.16
2160	NASDAQ	FNY	Thu, Dec 12, 2019	47.37	47.64	47.17	47.31
2159	NASDAQ	FNY	Wed, Dec 11, 2019	47.38	47.38	47.15	47.32
2158	NASDAQ	FNY	Tue, Dec 10, 2019	47.49	47.49	47.14	47.35
2157	NASDAQ	FNY	Mon, Dec 9, 2019	47.71	47.71	47.40	47.50
2156	NASDAQ	FNY	Fri, Dec 6, 2019	47.84	47.93	47.68	47.80
2155	NASDAQ	FNY	Thu, Dec 5, 2019	47.58	47.61	47.28	47.38
2154	NASDAQ	FNY	Wed, Dec 4, 2019	47.37	47.54	47.20	47.40
2153	NASDAQ	FNY	Tue, Dec 3, 2019	46.96	47.26	46.86	47.18
2152	NASDAQ	FNY	Mon, Dec 2, 2019	47.77	47.77	47.13	47.22
2151	NASDAQ	FNY	Fri, Nov 29, 2019	48.20	48.24	47.88	47.90
2150	NASDAQ	FNY	Wed, Nov 27, 2019	48.08	48.27	47.99	48.21
2149	NASDAQ	FNY	Tue, Nov 26, 2019	47.55	48.06	47.55	48.06
2148	NASDAQ	FNY	Mon, Nov 25, 2019	47.01	47.58	47.01	47.53
2147	NASDAQ	FNY	Fri, Nov 22, 2019	46.73	46.81	46.46	46.70
2146	NASDAQ	FNY	Thu, Nov 21, 2019	47.19	47.19	46.58	46.69
2145	NASDAQ	FNY	Wed, Nov 20, 2019	46.88	47.33	46.65	47.01
2144	NASDAQ	FNY	Tue, Nov 19, 2019	47.07	47.12	46.71	47.03
2143	NASDAQ	FNY	Mon, Nov 18, 2019	46.55	46.76	46.50	46.63
2142	NASDAQ	FNY	Fri, Nov 15, 2019	46.62	46.63	46.36	46.63
2141	NASDAQ	FNY	Thu, Nov 14, 2019	46.15	46.38	46.15	46.29
2140	NASDAQ	FNY	Wed, Nov 13, 2019	45.94	46.26	45.73	46.12
2139	NASDAQ	FNY	Tue, Nov 12, 2019	46.02	46.26	45.90	46.02
2138	NASDAQ	FNY	Mon, Nov 11, 2019	45.70	45.99	45.70	45.97
2137	NASDAQ	FNY	Fri, Nov 8, 2019	45.48	45.89	45.48	45.68
2136	NASDAQ	FNY	Thu, Nov 7, 2019	45.94	45.98	45.34	45.49
2135	NASDAQ	FNY	Wed, Nov 6, 2019	45.94	45.94	45.60	45.81
2134	NASDAQ	FNY	Tue, Nov 5, 2019	46.07	46.08	45.78	45.83
2133	NASDAQ	FNY	Mon, Nov 4, 2019	46.51	46.67	45.97	46.09
2132	NASDAQ	FNY	Fri, Nov 1, 2019	45.89	46.27	45.89	46.19
2131	NASDAQ	FNY	Thu, Oct 31, 2019	45.98	45.98	45.48	45.60
2130	NASDAQ	FNY	Wed, Oct 30, 2019	46.01	46.01	45.58	45.88
2129	NASDAQ	FNY	Tue, Oct 29, 2019	45.83	46.27	45.83	45.93
2128	NASDAQ	FNY	Mon, Oct 28, 2019	45.71	46.07	45.71	45.98
2127	NASDAQ	FNY	Fri, Oct 25, 2019	45.49	45.71	45.30	45.60
2126	NASDAQ	FNY	Thu, Oct 24, 2019	45.59	45.59	45.31	45.52
2125	NASDAQ	FNY	Wed, Oct 23, 2019	45.44	45.58	45.14	45.31
2124	NASDAQ	FNY	Tue, Oct 22, 2019	45.83	45.85	45.44	45.46
2123	NASDAQ	FNY	Mon, Oct 21, 2019	45.73	45.90	45.64	45.79
2122	NASDAQ	FNY	Fri, Oct 18, 2019	45.56	45.70	45.21	45.50
2121	NASDAQ	FNY	Thu, Oct 17, 2019	45.50	45.75	45.41	45.72
2120	NASDAQ	FNY	Wed, Oct 16, 2019	45.26	45.39	45.01	45.26
2119	NASDAQ	FNY	Tue, Oct 15, 2019	45.26	45.54	45.18	45.40
2118	NASDAQ	FNY	Mon, Oct 14, 2019	45.12	45.18	44.98	45.13
2117	NASDAQ	FNY	Fri, Oct 11, 2019	45.04	45.54	45.04	45.26
2116	NASDAQ	FNY	Thu, Oct 10, 2019	44.35	44.79	44.35	44.59
2115	NASDAQ	FNY	Wed, Oct 9, 2019	44.30	44.51	44.19	44.43
2114	NASDAQ	FNY	Tue, Oct 8, 2019	44.23	44.38	43.92	43.97
2113	NASDAQ	FNY	Mon, Oct 7, 2019	44.58	44.90	44.57	44.78
2112	NASDAQ	FNY	Fri, Oct 4, 2019	44.13	44.62	44.08	44.59
2111	NASDAQ	FNY	Thu, Oct 3, 2019	43.40	44.12	43.08	44.02
2110	NASDAQ	FNY	Wed, Oct 2, 2019	43.79	43.79	43.29	43.51
2109	NASDAQ	FNY	Tue, Oct 1, 2019	44.77	45.09	44.06	44.07
2108	NASDAQ	FNY	Mon, Sep 30, 2019	44.53	44.90	44.43	44.75
2107	NASDAQ	FNY	Fri, Sep 27, 2019	45.30	45.30	44.19	44.48
2106	NASDAQ	FNY	Thu, Sep 26, 2019	45.23	45.25	44.92	45.07
2105	NASDAQ	FNY	Wed, Sep 25, 2019	45.12	45.47	44.88	45.46
2104	NASDAQ	FNY	Tue, Sep 24, 2019	46.08	46.08	45.00	45.11
2103	NASDAQ	FNY	Mon, Sep 23, 2019	45.71	46.00	45.71	45.91
2102	NASDAQ	FNY	Fri, Sep 20, 2019	46.20	46.20	45.60	45.85
2101	NASDAQ	FNY	Thu, Sep 19, 2019	46.20	46.38	46.01	46.05
2100	NASDAQ	FNY	Wed, Sep 18, 2019	46.11	46.15	45.58	46.03
2099	NASDAQ	FNY	Tue, Sep 17, 2019	45.91	46.28	45.91	46.26
2098	NASDAQ	FNY	Mon, Sep 16, 2019	45.58	46.03	45.50	45.99
2097	NASDAQ	FNY	Fri, Sep 13, 2019	45.95	46.32	45.71	45.80
2096	NASDAQ	FNY	Thu, Sep 12, 2019	46.04	46.07	45.79	45.85
2095	NASDAQ	FNY	Wed, Sep 11, 2019	45.35	45.74	45.16	45.73
2094	NASDAQ	FNY	Tue, Sep 10, 2019	45.40	45.40	44.82	45.18
2093	NASDAQ	FNY	Mon, Sep 9, 2019	46.15	46.17	45.42	45.62
2092	NASDAQ	FNY	Fri, Sep 6, 2019	46.40	46.48	46.12	46.12
2091	NASDAQ	FNY	Thu, Sep 5, 2019	46.25	46.44	45.97	46.44
2090	NASDAQ	FNY	Wed, Sep 4, 2019	45.79	45.91	45.60	45.78
2089	NASDAQ	FNY	Tue, Sep 3, 2019	45.55	45.55	44.96	45.24
2088	NASDAQ	FNY	Fri, Aug 30, 2019	46.17	46.17	45.61	45.78
2087	NASDAQ	FNY	Thu, Aug 29, 2019	45.79	45.97	45.60	45.97
2086	NASDAQ	FNY	Wed, Aug 28, 2019	44.92	45.46	44.92	45.42
2085	NASDAQ	FNY	Tue, Aug 27, 2019	45.73	45.73	44.88	45.08
2084	NASDAQ	FNY	Mon, Aug 26, 2019	45.35	45.39	44.90	45.39
2083	NASDAQ	FNY	Fri, Aug 23, 2019	45.89	46.07	44.72	44.74
2082	NASDAQ	FNY	Thu, Aug 22, 2019	46.26	46.26	45.70	46.11
2081	NASDAQ	FNY	Wed, Aug 21, 2019	46.01	46.18	45.96	46.08
2080	NASDAQ	FNY	Tue, Aug 20, 2019	45.71	45.72	45.51	45.51
2079	NASDAQ	FNY	Mon, Aug 19, 2019	45.89	45.92	45.64	45.75
2078	NASDAQ	FNY	Fri, Aug 16, 2019	45.02	45.53	45.02	45.47
2077	NASDAQ	FNY	Thu, Aug 15, 2019	44.72	44.78	44.46	44.68
2076	NASDAQ	FNY	Wed, Aug 14, 2019	45.33	45.33	44.61	44.66
2075	NASDAQ	FNY	Tue, Aug 13, 2019	45.12	46.25	45.12	46.02
2074	NASDAQ	FNY	Mon, Aug 12, 2019	45.86	45.86	45.24	45.32
2073	NASDAQ	FNY	Fri, Aug 9, 2019	46.32	46.32	45.85	46.05
2072	NASDAQ	FNY	Thu, Aug 8, 2019	45.83	46.54	45.65	46.45
2071	NASDAQ	FNY	Wed, Aug 7, 2019	44.54	45.44	44.54	45.43
2070	NASDAQ	FNY	Tue, Aug 6, 2019	44.82	45.10	44.53	45.06
2069	NASDAQ	FNY	Mon, Aug 5, 2019	45.12	45.12	43.95	44.38
2068	NASDAQ	FNY	Fri, Aug 2, 2019	46.03	46.03	45.46	45.82
2067	NASDAQ	FNY	Thu, Aug 1, 2019	46.60	47.29	46.23	46.27
2066	NASDAQ	FNY	Wed, Jul 31, 2019	46.92	47.27	46.31	46.53
2065	NASDAQ	FNY	Tue, Jul 30, 2019	46.58	47.01	46.52	47.01
2064	NASDAQ	FNY	Mon, Jul 29, 2019	47.38	47.38	46.63	46.65
2063	NASDAQ	FNY	Fri, Jul 26, 2019	47.14	47.38	46.97	47.28
2062	NASDAQ	FNY	Thu, Jul 25, 2019	47.29	47.29	46.76	46.85
2061	NASDAQ	FNY	Wed, Jul 24, 2019	46.67	47.22	46.58	47.22
2060	NASDAQ	FNY	Tue, Jul 23, 2019	46.81	46.81	46.17	46.51
2059	NASDAQ	FNY	Mon, Jul 22, 2019	46.45	46.64	46.35	46.41
2058	NASDAQ	FNY	Fri, Jul 19, 2019	46.99	46.99	46.33	46.33
2057	NASDAQ	FNY	Thu, Jul 18, 2019	46.56	46.75	46.30	46.65
2056	NASDAQ	FNY	Wed, Jul 17, 2019	46.65	46.87	46.35	46.35
2055	NASDAQ	FNY	Tue, Jul 16, 2019	46.69	46.82	46.45	46.57
2054	NASDAQ	FNY	Mon, Jul 15, 2019	46.74	46.94	46.54	46.67
2053	NASDAQ	FNY	Fri, Jul 12, 2019	46.63	46.84	46.32	46.74
2052	NASDAQ	FNY	Thu, Jul 11, 2019	46.50	46.50	46.15	46.41
2051	NASDAQ	FNY	Wed, Jul 10, 2019	46.62	46.65	46.20	46.35
2050	NASDAQ	FNY	Tue, Jul 9, 2019	46.27	46.27	45.88	46.24
2049	NASDAQ	FNY	Mon, Jul 8, 2019	46.24	46.32	45.97	46.05
2048	NASDAQ	FNY	Fri, Jul 5, 2019	46.20	46.35	45.77	46.35
2047	NASDAQ	FNY	Wed, Jul 3, 2019	45.97	46.28	45.97	46.22
2046	NASDAQ	FNY	Tue, Jul 2, 2019	45.71	45.79	45.58	45.71
2045	NASDAQ	FNY	Mon, Jul 1, 2019	46.00	46.25	45.45	45.70
2044	NASDAQ	FNY	Fri, Jun 28, 2019	45.25	45.58	44.99	45.23
2043	NASDAQ	FNY	Thu, Jun 27, 2019	44.56	45.08	44.56	45.08
2042	NASDAQ	FNY	Wed, Jun 26, 2019	44.59	44.68	44.33	44.33
2041	NASDAQ	FNY	Tue, Jun 25, 2019	45.24	45.26	44.62	44.67
2040	NASDAQ	FNY	Mon, Jun 24, 2019	45.89	45.89	45.17	45.17
2039	NASDAQ	FNY	Fri, Jun 21, 2019	46.01	46.01	45.70	45.77
2038	NASDAQ	FNY	Thu, Jun 20, 2019	46.51	46.51	45.90	46.18
2037	NASDAQ	FNY	Wed, Jun 19, 2019	45.54	46.01	45.45	45.93
2036	NASDAQ	FNY	Tue, Jun 18, 2019	45.63	45.88	45.52	45.61
2035	NASDAQ	FNY	Mon, Jun 17, 2019	44.80	45.35	44.80	45.20
2034	NASDAQ	FNY	Fri, Jun 14, 2019	45.04	45.10	44.70	44.70
2033	NASDAQ	FNY	Thu, Jun 13, 2019	45.02	45.17	44.91	45.04
2032	NASDAQ	FNY	Wed, Jun 12, 2019	44.66	44.89	44.56	44.86
2031	NASDAQ	FNY	Tue, Jun 11, 2019	45.01	45.19	44.38	44.66
2030	NASDAQ	FNY	Mon, Jun 10, 2019	45.02	45.29	44.78	44.81
2029	NASDAQ	FNY	Fri, Jun 7, 2019	44.45	44.75	44.45	44.53
2028	NASDAQ	FNY	Thu, Jun 6, 2019	44.05	44.22	43.77	44.21
2027	NASDAQ	FNY	Wed, Jun 5, 2019	43.56	43.95	43.45	43.94
2026	NASDAQ	FNY	Tue, Jun 4, 2019	42.65	43.52	42.59	43.52
2025	NASDAQ	FNY	Mon, Jun 3, 2019	42.52	42.77	42.18	42.30
2024	NASDAQ	FNY	Fri, May 31, 2019	42.46	42.98	42.39	42.67
2023	NASDAQ	FNY	Thu, May 30, 2019	42.76	43.17	42.76	42.94
2022	NASDAQ	FNY	Wed, May 29, 2019	43.04	43.04	42.64	42.73
2021	NASDAQ	FNY	Tue, May 28, 2019	43.60	43.82	43.18	43.18
2020	NASDAQ	FNY	Fri, May 24, 2019	43.65	43.65	43.42	43.62
2019	NASDAQ	FNY	Thu, May 23, 2019	43.39	43.39	42.91	42.98
2018	NASDAQ	FNY	Wed, May 22, 2019	43.86	44.13	43.83	43.85
2017	NASDAQ	FNY	Tue, May 21, 2019	43.67	44.12	43.67	44.03
2016	NASDAQ	FNY	Mon, May 20, 2019	43.49	43.70	43.34	43.39
2015	NASDAQ	FNY	Fri, May 17, 2019	43.98	44.45	43.79	43.82
2014	NASDAQ	FNY	Thu, May 16, 2019	43.76	44.53	43.76	44.27
2013	NASDAQ	FNY	Wed, May 15, 2019	43.20	43.77	43.20	43.66
2012	NASDAQ	FNY	Tue, May 14, 2019	43.01	43.58	43.01	43.53
2011	NASDAQ	FNY	Mon, May 13, 2019	43.40	43.44	42.69	42.88
2010	NASDAQ	FNY	Fri, May 10, 2019	44.19	44.27	43.34	44.22
2009	NASDAQ	FNY	Thu, May 9, 2019	43.90	44.33	43.50	44.23
2008	NASDAQ	FNY	Wed, May 8, 2019	44.04	44.58	44.00	44.32
2007	NASDAQ	FNY	Tue, May 7, 2019	44.73	44.73	43.94	44.11
2006	NASDAQ	FNY	Mon, May 6, 2019	44.35	45.28	44.35	45.28
2005	NASDAQ	FNY	Fri, May 3, 2019	44.77	45.29	44.72	45.29
2004	NASDAQ	FNY	Thu, May 2, 2019	44.27	44.59	43.99	44.52
2003	NASDAQ	FNY	Wed, May 1, 2019	45.13	45.13	44.32	44.32
2002	NASDAQ	FNY	Tue, Apr 30, 2019	44.86	44.99	44.59	44.89
2001	NASDAQ	FNY	Mon, Apr 29, 2019	44.83	45.00	44.80	44.95
2000	NASDAQ	FNY	Fri, Apr 26, 2019	44.42	44.88	44.41	44.87
1999	NASDAQ	FNY	Thu, Apr 25, 2019	44.54	44.54	44.07	44.52
1998	NASDAQ	FNY	Wed, Apr 24, 2019	44.56	44.85	44.53	44.53
1997	NASDAQ	FNY	Tue, Apr 23, 2019	43.97	44.66	43.90	44.57
1996	NASDAQ	FNY	Mon, Apr 22, 2019	43.65	43.84	43.62	43.80
1995	NASDAQ	FNY	Thu, Apr 18, 2019	43.65	43.76	43.22	43.72
1994	NASDAQ	FNY	Wed, Apr 17, 2019	44.09	44.09	43.46	43.67
1993	NASDAQ	FNY	Tue, Apr 16, 2019	44.68	44.68	44.19	44.19
1992	NASDAQ	FNY	Mon, Apr 15, 2019	44.41	44.57	44.30	44.45
1991	NASDAQ	FNY	Fri, Apr 12, 2019	44.53	44.55	44.32	44.42
1990	NASDAQ	FNY	Thu, Apr 11, 2019	44.25	44.45	44.21	44.30
1989	NASDAQ	FNY	Wed, Apr 10, 2019	43.80	44.41	43.80	44.34
1988	NASDAQ	FNY	Tue, Apr 9, 2019	44.03	44.05	43.72	43.72
1987	NASDAQ	FNY	Mon, Apr 8, 2019	43.94	44.16	43.73	44.16
1986	NASDAQ	FNY	Fri, Apr 5, 2019	43.98	44.19	43.98	44.05
1985	NASDAQ	FNY	Thu, Apr 4, 2019	43.74	43.83	43.47	43.83
1984	NASDAQ	FNY	Wed, Apr 3, 2019	43.89	44.20	43.86	43.95
1983	NASDAQ	FNY	Tue, Apr 2, 2019	43.60	43.72	43.37	43.70
1982	NASDAQ	FNY	Mon, Apr 1, 2019	43.47	43.71	43.42	43.60
1981	NASDAQ	FNY	Fri, Mar 29, 2019	43.28	43.33	43.03	43.20
1980	NASDAQ	FNY	Thu, Mar 28, 2019	42.55	43.05	42.54	43.05
1979	NASDAQ	FNY	Wed, Mar 27, 2019	42.93	43.00	42.16	42.46
1978	NASDAQ	FNY	Tue, Mar 26, 2019	42.97	43.09	42.62	42.86
1977	NASDAQ	FNY	Mon, Mar 25, 2019	42.32	42.76	42.10	42.61
1976	NASDAQ	FNY	Fri, Mar 22, 2019	43.57	43.57	42.46	42.48
1975	NASDAQ	FNY	Thu, Mar 21, 2019	42.91	44.01	42.91	43.91
1974	NASDAQ	FNY	Wed, Mar 20, 2019	43.52	43.61	42.88	43.19
1973	NASDAQ	FNY	Tue, Mar 19, 2019	43.53	43.73	43.29	43.29
1972	NASDAQ	FNY	Mon, Mar 18, 2019	43.33	43.67	43.14	43.41
1971	NASDAQ	FNY	Fri, Mar 15, 2019	43.33	43.59	43.27	43.28
1970	NASDAQ	FNY	Thu, Mar 14, 2019	43.24	43.39	43.01	43.39
1969	NASDAQ	FNY	Wed, Mar 13, 2019	43.11	43.43	43.10	43.14
1968	NASDAQ	FNY	Tue, Mar 12, 2019	42.86	43.10	42.73	42.89
1967	NASDAQ	FNY	Mon, Mar 11, 2019	42.16	42.87	42.16	42.87
1966	NASDAQ	FNY	Fri, Mar 8, 2019	41.90	42.09	41.58	41.99
1965	NASDAQ	FNY	Thu, Mar 7, 2019	42.55	42.55	42.03	42.03
1964	NASDAQ	FNY	Wed, Mar 6, 2019	42.93	42.93	42.35	42.40
1963	NASDAQ	FNY	Tue, Mar 5, 2019	43.33	43.33	42.99	43.01
1962	NASDAQ	FNY	Mon, Mar 4, 2019	43.71	43.71	42.72	43.19
1961	NASDAQ	FNY	Fri, Mar 1, 2019	43.74	43.74	43.31	43.72
1960	NASDAQ	FNY	Thu, Feb 28, 2019	43.33	43.57	43.24	43.39
1959	NASDAQ	FNY	Wed, Feb 27, 2019	43.22	43.48	43.04	43.47
1958	NASDAQ	FNY	Tue, Feb 26, 2019	43.46	43.53	43.16	43.20
1957	NASDAQ	FNY	Mon, Feb 25, 2019	43.44	43.77	43.31	43.40
1956	NASDAQ	FNY	Fri, Feb 22, 2019	42.99	43.41	42.99	43.35
1955	NASDAQ	FNY	Thu, Feb 21, 2019	42.80	42.90	42.60	42.69
1954	NASDAQ	FNY	Wed, Feb 20, 2019	43.03	43.06	42.76	42.85
1953	NASDAQ	FNY	Tue, Feb 19, 2019	42.92	43.09	42.89	43.07
1952	NASDAQ	FNY	Fri, Feb 15, 2019	42.84	43.05	42.77	43.00
1951	NASDAQ	FNY	Thu, Feb 14, 2019	42.44	42.79	42.41	42.75
1950	NASDAQ	FNY	Wed, Feb 13, 2019	42.52	42.84	42.35	42.63
1949	NASDAQ	FNY	Tue, Feb 12, 2019	42.36	42.48	42.25	42.43
1948	NASDAQ	FNY	Mon, Feb 11, 2019	41.93	42.02	41.73	41.90
1947	NASDAQ	FNY	Fri, Feb 8, 2019	41.33	41.70	41.21	41.70
1946	NASDAQ	FNY	Thu, Feb 7, 2019	41.56	41.61	41.01	41.41
1945	NASDAQ	FNY	Wed, Feb 6, 2019	41.83	41.86	41.53	41.84
1944	NASDAQ	FNY	Tue, Feb 5, 2019	41.62	42.00	41.62	41.88
1943	NASDAQ	FNY	Mon, Feb 4, 2019	41.32	41.61	41.18	41.53
1942	NASDAQ	FNY	Fri, Feb 1, 2019	41.19	41.30	40.82	41.30
1941	NASDAQ	FNY	Thu, Jan 31, 2019	40.85	41.04	40.71	41.01
1940	NASDAQ	FNY	Wed, Jan 30, 2019	40.38	40.66	39.98	40.46
1939	NASDAQ	FNY	Tue, Jan 29, 2019	40.34	40.34	40.02	40.18
1938	NASDAQ	FNY	Mon, Jan 28, 2019	39.96	40.33	39.94	40.26
1937	NASDAQ	FNY	Fri, Jan 25, 2019	40.18	40.53	40.18	40.37
1936	NASDAQ	FNY	Thu, Jan 24, 2019	39.56	39.94	39.56	39.94
1935	NASDAQ	FNY	Wed, Jan 23, 2019	39.67	40.03	39.21	39.60
1934	NASDAQ	FNY	Tue, Jan 22, 2019	40.01	40.01	39.37	39.51
1933	NASDAQ	FNY	Fri, Jan 18, 2019	39.82	40.36	39.81	40.08
1932	NASDAQ	FNY	Thu, Jan 17, 2019	38.96	39.81	38.96	39.66
1931	NASDAQ	FNY	Wed, Jan 16, 2019	39.26	39.31	39.06	39.24
1930	NASDAQ	FNY	Tue, Jan 15, 2019	38.73	39.03	38.58	39.02
1929	NASDAQ	FNY	Mon, Jan 14, 2019	38.41	38.67	38.32	38.56
1928	NASDAQ	FNY	Fri, Jan 11, 2019	38.57	38.85	38.54	38.85
1927	NASDAQ	FNY	Thu, Jan 10, 2019	38.29	38.69	38.20	38.63
1926	NASDAQ	FNY	Wed, Jan 9, 2019	38.46	38.71	38.27	38.58
1925	NASDAQ	FNY	Tue, Jan 8, 2019	38.03	38.25	37.46	38.25
1924	NASDAQ	FNY	Mon, Jan 7, 2019	36.76	37.69	36.76	37.57
1923	NASDAQ	FNY	Fri, Jan 4, 2019	35.69	36.83	35.69	36.73
1922	NASDAQ	FNY	Thu, Jan 3, 2019	35.77	35.82	35.05	35.11
1921	NASDAQ	FNY	Wed, Jan 2, 2019	35.52	36.18	35.43	36.13
1920	NASDAQ	FNY	Mon, Dec 31, 2018	36.09	36.22	35.69	36.22
1919	NASDAQ	FNY	Fri, Dec 28, 2018	35.85	36.18	35.29	35.66
1918	NASDAQ	FNY	Thu, Dec 27, 2018	35.12	35.76	34.39	35.76
1917	NASDAQ	FNY	Wed, Dec 26, 2018	33.62	35.54	33.60	35.54
1916	NASDAQ	FNY	Mon, Dec 24, 2018	33.86	34.10	33.36	33.42
1915	NASDAQ	FNY	Fri, Dec 21, 2018	35.34	35.41	34.03	34.07
1914	NASDAQ	FNY	Thu, Dec 20, 2018	36.04	36.04	34.81	35.24
1913	NASDAQ	FNY	Wed, Dec 19, 2018	36.60	37.40	35.68	36.22
1912	NASDAQ	FNY	Tue, Dec 18, 2018	36.75	37.16	36.52	36.71
1911	NASDAQ	FNY	Mon, Dec 17, 2018	37.58	37.66	36.50	36.55
1910	NASDAQ	FNY	Fri, Dec 14, 2018	38.29	38.50	37.70	37.79
1909	NASDAQ	FNY	Thu, Dec 13, 2018	39.14	39.14	38.41	38.49
1908	NASDAQ	FNY	Wed, Dec 12, 2018	39.22	39.54	38.88	39.01
1907	NASDAQ	FNY	Tue, Dec 11, 2018	39.48	39.48	38.29	38.71
1906	NASDAQ	FNY	Mon, Dec 10, 2018	38.85	38.85	38.16	38.73
1905	NASDAQ	FNY	Fri, Dec 7, 2018	39.73	40.10	38.51	38.69
1904	NASDAQ	FNY	Thu, Dec 6, 2018	39.32	39.72	38.61	39.71
1903	NASDAQ	FNY	Tue, Dec 4, 2018	41.59	41.59	39.82	39.88
1902	NASDAQ	FNY	Mon, Dec 3, 2018	41.95	41.95	41.00	41.68
1901	NASDAQ	FNY	Fri, Nov 30, 2018	40.57	41.10	40.57	41.10
1900	NASDAQ	FNY	Thu, Nov 29, 2018	40.52	41.03	40.21	40.68
1899	NASDAQ	FNY	Wed, Nov 28, 2018	39.73	40.64	39.37	40.64
1898	NASDAQ	FNY	Tue, Nov 27, 2018	39.25	39.46	39.15	39.26
1897	NASDAQ	FNY	Mon, Nov 26, 2018	39.24	39.57	38.97	39.47
1896	NASDAQ	FNY	Fri, Nov 23, 2018	38.28	39.07	38.28	38.85
1895	NASDAQ	FNY	Wed, Nov 21, 2018	38.46	39.06	38.46	38.74
1894	NASDAQ	FNY	Tue, Nov 20, 2018	38.06	38.70	37.86	38.16
1893	NASDAQ	FNY	Mon, Nov 19, 2018	40.23	40.23	38.91	38.99
1892	NASDAQ	FNY	Fri, Nov 16, 2018	39.96	40.53	39.96	40.29
1891	NASDAQ	FNY	Thu, Nov 15, 2018	39.35	40.44	39.32	40.23
1890	NASDAQ	FNY	Wed, Nov 14, 2018	40.37	40.48	39.45	39.69
1889	NASDAQ	FNY	Tue, Nov 13, 2018	40.37	40.63	39.79	40.07
1888	NASDAQ	FNY	Mon, Nov 12, 2018	41.41	41.41	40.16	40.24
1887	NASDAQ	FNY	Fri, Nov 9, 2018	41.77	41.77	40.87	41.43
1886	NASDAQ	FNY	Thu, Nov 8, 2018	42.29	42.40	41.91	42.05
1885	NASDAQ	FNY	Wed, Nov 7, 2018	41.53	42.49	41.53	42.49
1884	NASDAQ	FNY	Tue, Nov 6, 2018	40.83	41.15	40.83	41.15
1883	NASDAQ	FNY	Mon, Nov 5, 2018	41.19	41.21	40.61	40.95
1882	NASDAQ	FNY	Fri, Nov 2, 2018	41.45	41.81	40.71	41.13
1881	NASDAQ	FNY	Thu, Nov 1, 2018	40.73	41.35	40.52	41.35
1880	NASDAQ	FNY	Wed, Oct 31, 2018	40.43	41.02	40.43	40.49
1879	NASDAQ	FNY	Tue, Oct 30, 2018	38.99	40.01	38.99	40.01
1878	NASDAQ	FNY	Mon, Oct 29, 2018	40.05	40.32	38.54	38.93
1877	NASDAQ	FNY	Fri, Oct 26, 2018	39.52	40.02	38.71	39.58
1876	NASDAQ	FNY	Thu, Oct 25, 2018	39.74	40.54	39.74	40.16
1875	NASDAQ	FNY	Wed, Oct 24, 2018	40.96	41.18	39.30	39.30
1874	NASDAQ	FNY	Tue, Oct 23, 2018	40.85	41.30	40.21	41.07
1873	NASDAQ	FNY	Mon, Oct 22, 2018	41.67	41.72	41.26	41.63
1872	NASDAQ	FNY	Fri, Oct 19, 2018	42.29	42.35	41.36	41.56
1871	NASDAQ	FNY	Thu, Oct 18, 2018	42.68	42.74	41.86	42.17
1870	NASDAQ	FNY	Wed, Oct 17, 2018	42.96	43.08	42.43	42.91
1869	NASDAQ	FNY	Tue, Oct 16, 2018	42.06	43.12	41.99	43.01
1868	NASDAQ	FNY	Mon, Oct 15, 2018	41.69	42.05	41.36	41.86
1867	NASDAQ	FNY	Fri, Oct 12, 2018	41.94	42.16	41.24	41.88
1866	NASDAQ	FNY	Thu, Oct 11, 2018	41.56	42.10	41.03	41.06
1865	NASDAQ	FNY	Wed, Oct 10, 2018	43.41	43.41	41.80	41.82
1864	NASDAQ	FNY	Tue, Oct 9, 2018	43.53	44.01	43.49	43.52
1863	NASDAQ	FNY	Mon, Oct 8, 2018	44.20	44.20	43.24	43.71
1862	NASDAQ	FNY	Fri, Oct 5, 2018	44.92	44.92	43.79	44.28
1861	NASDAQ	FNY	Thu, Oct 4, 2018	45.29	45.29	44.49	44.70
1860	NASDAQ	FNY	Wed, Oct 3, 2018	45.62	45.72	45.33	45.54
1859	NASDAQ	FNY	Tue, Oct 2, 2018	45.72	45.77	45.23	45.31
1858	NASDAQ	FNY	Mon, Oct 1, 2018	46.62	46.62	45.74	45.85
1857	NASDAQ	FNY	Fri, Sep 28, 2018	45.97	46.43	45.97	46.28
1856	NASDAQ	FNY	Thu, Sep 27, 2018	46.23	46.23	46.07	46.12
1855	NASDAQ	FNY	Wed, Sep 26, 2018	46.35	46.47	45.95	46.05
1854	NASDAQ	FNY	Tue, Sep 25, 2018	46.30	46.40	46.20	46.31
1853	NASDAQ	FNY	Mon, Sep 24, 2018	45.98	46.21	45.87	46.19
1852	NASDAQ	FNY	Fri, Sep 21, 2018	46.50	46.50	46.15	46.16
1851	NASDAQ	FNY	Thu, Sep 20, 2018	46.20	46.42	46.06	46.32
1850	NASDAQ	FNY	Wed, Sep 19, 2018	46.52	46.52	45.86	46.03
1849	NASDAQ	FNY	Tue, Sep 18, 2018	46.38	46.63	46.35	46.48
1848	NASDAQ	FNY	Mon, Sep 17, 2018	46.94	46.94	46.20	46.20
1847	NASDAQ	FNY	Fri, Sep 14, 2018	47.05	47.20	46.84	47.12
1846	NASDAQ	FNY	Thu, Sep 13, 2018	47.09	47.20	46.82	46.94
1845	NASDAQ	FNY	Wed, Sep 12, 2018	46.90	46.92	46.33	46.92
1844	NASDAQ	FNY	Tue, Sep 11, 2018	46.61	46.96	46.49	46.86
1843	NASDAQ	FNY	Mon, Sep 10, 2018	46.56	46.67	46.41	46.58
1842	NASDAQ	FNY	Fri, Sep 7, 2018	46.08	46.65	46.08	46.32
1841	NASDAQ	FNY	Thu, Sep 6, 2018	46.24	46.44	46.10	46.23
1840	NASDAQ	FNY	Wed, Sep 5, 2018	46.80	46.80	46.06	46.46
1839	NASDAQ	FNY	Tue, Sep 4, 2018	47.08	47.08	46.66	46.98
1838	NASDAQ	FNY	Fri, Aug 31, 2018	46.43	46.88	46.43	46.88
1837	NASDAQ	FNY	Thu, Aug 30, 2018	46.85	46.85	46.56	46.66
1836	NASDAQ	FNY	Wed, Aug 29, 2018	46.71	46.88	46.54	46.82
1835	NASDAQ	FNY	Tue, Aug 28, 2018	46.41	46.63	46.32	46.62
1834	NASDAQ	FNY	Mon, Aug 27, 2018	46.23	46.62	46.23	46.45
1833	NASDAQ	FNY	Fri, Aug 24, 2018	46.03	46.30	46.00	46.21
1832	NASDAQ	FNY	Thu, Aug 23, 2018	46.12	46.31	45.80	45.99
1831	NASDAQ	FNY	Wed, Aug 22, 2018	45.81	46.00	45.60	45.93
1830	NASDAQ	FNY	Tue, Aug 21, 2018	45.42	45.77	45.31	45.64
1829	NASDAQ	FNY	Mon, Aug 20, 2018	45.23	45.36	44.89	45.27
1828	NASDAQ	FNY	Fri, Aug 17, 2018	45.03	45.06	44.70	45.04
1827	NASDAQ	FNY	Thu, Aug 16, 2018	44.92	45.05	44.83	44.85
1826	NASDAQ	FNY	Wed, Aug 15, 2018	44.94	44.98	44.33	44.60
1825	NASDAQ	FNY	Tue, Aug 14, 2018	44.73	45.15	44.72	45.12
1824	NASDAQ	FNY	Mon, Aug 13, 2018	45.10	45.14	44.56	44.64
1823	NASDAQ	FNY	Fri, Aug 10, 2018	44.97	45.17	44.87	44.95
1822	NASDAQ	FNY	Thu, Aug 9, 2018	45.08	45.28	44.80	45.04
1821	NASDAQ	FNY	Wed, Aug 8, 2018	45.09	45.09	44.77	44.96
1820	NASDAQ	FNY	Tue, Aug 7, 2018	44.96	45.13	44.96	45.03
1819	NASDAQ	FNY	Mon, Aug 6, 2018	44.74	44.92	44.67	44.87
1818	NASDAQ	FNY	Fri, Aug 3, 2018	44.76	44.76	44.37	44.59
1817	NASDAQ	FNY	Thu, Aug 2, 2018	43.75	44.74	43.75	44.68
1816	NASDAQ	FNY	Wed, Aug 1, 2018	43.98	44.18	43.73	44.01
1815	NASDAQ	FNY	Tue, Jul 31, 2018	43.28	43.99	43.28	43.80
1814	NASDAQ	FNY	Mon, Jul 30, 2018	43.99	44.17	43.24	43.32
1813	NASDAQ	FNY	Fri, Jul 27, 2018	45.11	45.11	43.83	44.09
1812	NASDAQ	FNY	Thu, Jul 26, 2018	44.86	45.12	44.74	44.96
1811	NASDAQ	FNY	Wed, Jul 25, 2018	44.66	44.88	44.31	44.87
1810	NASDAQ	FNY	Tue, Jul 24, 2018	45.04	45.08	44.28	44.45
1809	NASDAQ	FNY	Mon, Jul 23, 2018	44.79	45.23	44.79	45.12
1808	NASDAQ	FNY	Fri, Jul 20, 2018	45.31	45.31	45.14	45.16
1807	NASDAQ	FNY	Thu, Jul 19, 2018	45.24	45.32	45.08	45.26
1806	NASDAQ	FNY	Wed, Jul 18, 2018	45.10	45.20	44.84	45.17
1805	NASDAQ	FNY	Tue, Jul 17, 2018	44.62	45.06	44.62	45.00
1804	NASDAQ	FNY	Mon, Jul 16, 2018	45.02	45.02	44.47	44.61
1803	NASDAQ	FNY	Fri, Jul 13, 2018	45.02	45.02	44.74	44.83
1802	NASDAQ	FNY	Thu, Jul 12, 2018	44.43	44.83	44.43	44.83
1801	NASDAQ	FNY	Wed, Jul 11, 2018	44.44	44.59	44.28	44.39
1800	NASDAQ	FNY	Tue, Jul 10, 2018	44.83	44.83	44.47	44.54
1799	NASDAQ	FNY	Mon, Jul 9, 2018	44.71	44.71	44.31	44.68
1798	NASDAQ	FNY	Fri, Jul 6, 2018	43.87	44.28	43.68	44.28
1797	NASDAQ	FNY	Thu, Jul 5, 2018	43.45	43.78	43.37	43.78
1796	NASDAQ	FNY	Tue, Jul 3, 2018	43.70	43.70	43.34	43.35
1795	NASDAQ	FNY	Mon, Jul 2, 2018	42.76	43.43	42.76	43.43
1794	NASDAQ	FNY	Fri, Jun 29, 2018	43.39	43.55	43.26	43.33
1793	NASDAQ	FNY	Thu, Jun 28, 2018	42.71	43.26	42.57	43.22
1792	NASDAQ	FNY	Wed, Jun 27, 2018	43.49	43.72	42.81	42.82
1791	NASDAQ	FNY	Tue, Jun 26, 2018	43.30	43.68	43.29	43.62
1790	NASDAQ	FNY	Mon, Jun 25, 2018	44.11	44.13	43.08	43.28
1789	NASDAQ	FNY	Fri, Jun 22, 2018	45.05	45.05	44.37	44.38
1788	NASDAQ	FNY	Thu, Jun 21, 2018	45.33	45.34	44.65	44.73
1787	NASDAQ	FNY	Wed, Jun 20, 2018	45.19	45.32	45.04	45.25
1786	NASDAQ	FNY	Tue, Jun 19, 2018	44.69	45.00	44.30	45.00
1785	NASDAQ	FNY	Mon, Jun 18, 2018	44.79	45.06	44.61	45.03
1784	NASDAQ	FNY	Fri, Jun 15, 2018	44.94	44.94	44.63	44.88
1783	NASDAQ	FNY	Thu, Jun 14, 2018	44.95	44.95	44.68	44.91
1782	NASDAQ	FNY	Wed, Jun 13, 2018	45.01	45.01	44.61	44.72
1781	NASDAQ	FNY	Tue, Jun 12, 2018	44.71	44.92	44.54	44.79
1780	NASDAQ	FNY	Mon, Jun 11, 2018	44.45	44.54	44.36	44.46
1779	NASDAQ	FNY	Fri, Jun 8, 2018	44.23	44.42	44.14	44.42
1778	NASDAQ	FNY	Thu, Jun 7, 2018	44.66	44.66	43.86	44.13
1777	NASDAQ	FNY	Wed, Jun 6, 2018	44.08	44.46	44.08	44.46
1776	NASDAQ	FNY	Tue, Jun 5, 2018	44.06	44.09	43.83	44.09
1775	NASDAQ	FNY	Mon, Jun 4, 2018	43.77	43.82	43.48	43.82
1774	NASDAQ	FNY	Fri, Jun 1, 2018	43.41	43.55	43.22	43.49
1773	NASDAQ	FNY	Thu, May 31, 2018	43.46	43.46	42.96	42.99
1772	NASDAQ	FNY	Wed, May 30, 2018	42.85	43.48	42.85	43.34
1771	NASDAQ	FNY	Tue, May 29, 2018	42.79	42.85	42.50	42.76
1770	NASDAQ	FNY	Fri, May 25, 2018	42.92	42.92	42.84	42.87
1769	NASDAQ	FNY	Thu, May 24, 2018	42.78	42.99	42.59	42.93
1768	NASDAQ	FNY	Wed, May 23, 2018	42.82	42.92	42.63	42.92
1767	NASDAQ	FNY	Tue, May 22, 2018	43.48	43.48	42.76	42.79
1766	NASDAQ	FNY	Mon, May 21, 2018	43.48	43.48	43.23	43.27
1765	NASDAQ	FNY	Fri, May 18, 2018	43.04	43.21	43.04	43.10
1764	NASDAQ	FNY	Thu, May 17, 2018	43.03	43.13	42.82	43.06
1763	NASDAQ	FNY	Wed, May 16, 2018	42.72	42.98	42.56	42.82
1762	NASDAQ	FNY	Tue, May 15, 2018	42.28	42.51	42.17	42.51
1761	NASDAQ	FNY	Mon, May 14, 2018	42.91	43.00	42.55	42.59
1760	NASDAQ	FNY	Fri, May 11, 2018	42.69	42.84	42.61	42.74
1759	NASDAQ	FNY	Thu, May 10, 2018	42.43	42.80	42.42	42.70
1758	NASDAQ	FNY	Wed, May 9, 2018	41.97	42.33	41.90	42.19
1757	NASDAQ	FNY	Tue, May 8, 2018	41.65	41.88	41.65	41.80
1756	NASDAQ	FNY	Mon, May 7, 2018	41.47	41.73	41.43	41.59
1755	NASDAQ	FNY	Fri, May 4, 2018	40.35	41.31	40.35	41.15
1754	NASDAQ	FNY	Thu, May 3, 2018	40.58	40.65	40.01	40.52
1753	NASDAQ	FNY	Wed, May 2, 2018	40.55	40.82	40.55	40.71
1752	NASDAQ	FNY	Tue, May 1, 2018	40.04	40.51	40.00	40.51
1751	NASDAQ	FNY	Mon, Apr 30, 2018	40.80	40.80	40.28	40.36
1750	NASDAQ	FNY	Fri, Apr 27, 2018	40.90	40.90	40.46	40.68
1749	NASDAQ	FNY	Thu, Apr 26, 2018	40.62	40.91	40.54	40.88
1748	NASDAQ	FNY	Wed, Apr 25, 2018	40.26	40.52	40.16	40.45
1747	NASDAQ	FNY	Tue, Apr 24, 2018	41.49	41.49	40.36	40.52
1746	NASDAQ	FNY	Mon, Apr 23, 2018	41.33	41.42	40.97	41.16
1745	NASDAQ	FNY	Fri, Apr 20, 2018	41.33	41.52	41.16	41.24
1744	NASDAQ	FNY	Thu, Apr 19, 2018	41.69	41.73	41.42	41.47
1743	NASDAQ	FNY	Wed, Apr 18, 2018	42.02	42.02	41.70	41.87
1742	NASDAQ	FNY	Tue, Apr 17, 2018	41.36	41.81	41.35	41.75
1741	NASDAQ	FNY	Mon, Apr 16, 2018	40.83	41.18	40.82	41.10
1740	NASDAQ	FNY	Fri, Apr 13, 2018	40.92	40.92	40.59	40.70
1739	NASDAQ	FNY	Thu, Apr 12, 2018	40.77	41.06	40.77	41.06
1738	NASDAQ	FNY	Wed, Apr 11, 2018	40.52	40.80	40.48	40.59
1737	NASDAQ	FNY	Tue, Apr 10, 2018	40.46	40.67	40.24	40.65
1736	NASDAQ	FNY	Mon, Apr 9, 2018	40.36	40.42	39.89	39.89
1735	NASDAQ	FNY	Fri, Apr 6, 2018	40.55	40.55	39.66	39.76
1734	NASDAQ	FNY	Thu, Apr 5, 2018	40.80	40.89	40.55	40.76
1733	NASDAQ	FNY	Wed, Apr 4, 2018	39.26	40.63	39.26	40.61
1732	NASDAQ	FNY	Tue, Apr 3, 2018	39.84	40.03	39.69	39.95
1731	NASDAQ	FNY	Mon, Apr 2, 2018	40.43	40.64	39.37	39.64
1730	NASDAQ	FNY	Thu, Mar 29, 2018	40.34	40.99	40.25	40.74
1729	NASDAQ	FNY	Wed, Mar 28, 2018	40.48	40.48	39.89	40.14
1728	NASDAQ	FNY	Tue, Mar 27, 2018	41.57	41.57	40.35	40.35
1727	NASDAQ	FNY	Mon, Mar 26, 2018	41.00	41.12	40.65	41.12
1726	NASDAQ	FNY	Fri, Mar 23, 2018	41.03	41.19	40.43	40.43
1725	NASDAQ	FNY	Thu, Mar 22, 2018	41.82	42.00	41.16	41.16
1724	NASDAQ	FNY	Wed, Mar 21, 2018	42.08	42.40	42.05	42.30
1723	NASDAQ	FNY	Tue, Mar 20, 2018	41.78	42.14	41.78	42.13
1722	NASDAQ	FNY	Mon, Mar 19, 2018	41.95	42.15	41.43	41.88
1721	NASDAQ	FNY	Fri, Mar 16, 2018	42.31	42.44	42.27	42.33
1720	NASDAQ	FNY	Thu, Mar 15, 2018	42.31	42.38	42.17	42.20
1719	NASDAQ	FNY	Wed, Mar 14, 2018	42.37	42.46	42.24	42.31
1718	NASDAQ	FNY	Tue, Mar 13, 2018	42.78	42.85	42.32	42.32
1717	NASDAQ	FNY	Mon, Mar 12, 2018	42.74	42.74	42.59	42.66
1716	NASDAQ	FNY	Fri, Mar 9, 2018	42.20	42.59	42.18	42.59
1715	NASDAQ	FNY	Thu, Mar 8, 2018	41.98	41.99	41.68	41.88
1714	NASDAQ	FNY	Wed, Mar 7, 2018	41.45	41.77	41.45	41.75
1713	NASDAQ	FNY	Tue, Mar 6, 2018	41.11	41.42	41.00	41.41
1712	NASDAQ	FNY	Mon, Mar 5, 2018	40.94	41.10	40.93	41.08
1711	NASDAQ	FNY	Fri, Mar 2, 2018	39.90	40.53	39.73	40.52
1710	NASDAQ	FNY	Thu, Mar 1, 2018	40.22	40.48	39.75	40.17
1709	NASDAQ	FNY	Wed, Feb 28, 2018	40.96	41.00	40.30	40.30
1708	NASDAQ	FNY	Tue, Feb 27, 2018	41.36	41.36	40.71	40.71
1707	NASDAQ	FNY	Mon, Feb 26, 2018	41.06	41.21	40.96	41.20
1706	NASDAQ	FNY	Fri, Feb 23, 2018	40.72	40.95	40.39	40.95
1705	NASDAQ	FNY	Thu, Feb 22, 2018	40.86	40.86	40.41	40.41
1704	NASDAQ	FNY	Wed, Feb 21, 2018	40.92	41.22	40.54	40.56
1703	NASDAQ	FNY	Tue, Feb 20, 2018	40.84	41.04	40.56	40.58
1702	NASDAQ	FNY	Fri, Feb 16, 2018	40.88	41.01	40.76	40.84
1701	NASDAQ	FNY	Thu, Feb 15, 2018	40.60	40.89	40.30	40.75
1700	NASDAQ	FNY	Wed, Feb 14, 2018	39.65	40.40	39.65	40.39
1699	NASDAQ	FNY	Tue, Feb 13, 2018	39.26	39.44	39.15	39.36
1698	NASDAQ	FNY	Mon, Feb 12, 2018	38.95	39.51	38.75	39.21
1697	NASDAQ	FNY	Fri, Feb 9, 2018	38.86	39.04	37.50	38.88
1696	NASDAQ	FNY	Thu, Feb 8, 2018	39.98	39.98	38.31	38.40
1695	NASDAQ	FNY	Wed, Feb 7, 2018	39.90	40.18	39.87	40.08
1694	NASDAQ	FNY	Tue, Feb 6, 2018	38.47	39.89	37.97	39.86
1693	NASDAQ	FNY	Mon, Feb 5, 2018	40.50	40.84	39.28	39.41
1692	NASDAQ	FNY	Fri, Feb 2, 2018	41.48	41.49	40.81	40.81
1691	NASDAQ	FNY	Thu, Feb 1, 2018	41.34	41.75	41.32	41.56
1690	NASDAQ	FNY	Wed, Jan 31, 2018	41.69	41.73	41.31	41.40
1689	NASDAQ	FNY	Tue, Jan 30, 2018	41.52	41.75	41.52	41.62
1688	NASDAQ	FNY	Mon, Jan 29, 2018	42.22	42.26	41.96	42.07
1687	NASDAQ	FNY	Fri, Jan 26, 2018	42.08	42.23	41.97	42.21
1686	NASDAQ	FNY	Thu, Jan 25, 2018	41.96	41.98	41.83	41.89
1685	NASDAQ	FNY	Wed, Jan 24, 2018	42.31	42.33	41.73	41.94
1684	NASDAQ	FNY	Tue, Jan 23, 2018	41.91	42.08	41.82	42.08
1683	NASDAQ	FNY	Mon, Jan 22, 2018	41.70	41.91	41.58	41.91
1682	NASDAQ	FNY	Fri, Jan 19, 2018	41.16	41.50	41.16	41.50
1681	NASDAQ	FNY	Thu, Jan 18, 2018	41.00	41.17	40.97	41.02
1680	NASDAQ	FNY	Wed, Jan 17, 2018	40.83	41.10	40.81	41.08
1679	NASDAQ	FNY	Tue, Jan 16, 2018	41.16	41.21	40.44	40.63
1678	NASDAQ	FNY	Fri, Jan 12, 2018	40.89	41.01	40.87	40.97
1677	NASDAQ	FNY	Thu, Jan 11, 2018	40.38	40.81	40.38	40.77
1676	NASDAQ	FNY	Wed, Jan 10, 2018	40.33	40.35	40.09	40.35
1675	NASDAQ	FNY	Tue, Jan 9, 2018	40.52	40.52	40.28	40.41
1674	NASDAQ	FNY	Mon, Jan 8, 2018	40.21	40.43	40.01	40.42
1673	NASDAQ	FNY	Fri, Jan 5, 2018	40.13	40.23	40.04	40.23
1672	NASDAQ	FNY	Thu, Jan 4, 2018	40.00	40.02	39.91	39.95
1671	NASDAQ	FNY	Wed, Jan 3, 2018	39.60	39.87	39.60	39.84
1670	NASDAQ	FNY	Tue, Jan 2, 2018	39.49	39.49	39.34	39.46
1669	NASDAQ	FNY	Fri, Dec 29, 2017	39.60	39.60	39.19	39.19
1668	NASDAQ	FNY	Thu, Dec 28, 2017	39.30	39.42	39.30	39.42
1667	NASDAQ	FNY	Wed, Dec 27, 2017	39.30	39.44	39.29	39.39
1666	NASDAQ	FNY	Tue, Dec 26, 2017	39.20	39.35	39.20	39.27
1665	NASDAQ	FNY	Fri, Dec 22, 2017	39.41	39.41	39.21	39.34
1664	NASDAQ	FNY	Thu, Dec 21, 2017	39.64	39.64	39.33	39.33
1663	NASDAQ	FNY	Wed, Dec 20, 2017	39.42	39.47	39.35	39.42
1662	NASDAQ	FNY	Tue, Dec 19, 2017	39.74	39.74	39.30	39.34
1661	NASDAQ	FNY	Mon, Dec 18, 2017	39.57	39.57	39.35	39.41
1660	NASDAQ	FNY	Fri, Dec 15, 2017	38.81	39.19	38.57	39.08
1659	NASDAQ	FNY	Thu, Dec 14, 2017	38.91	38.91	38.53	38.62
1658	NASDAQ	FNY	Wed, Dec 13, 2017	38.67	39.03	38.67	38.82
1657	NASDAQ	FNY	Tue, Dec 12, 2017	39.05	39.05	38.75	38.79
1656	NASDAQ	FNY	Mon, Dec 11, 2017	39.02	39.02	38.88	38.92
1655	NASDAQ	FNY	Fri, Dec 8, 2017	39.12	39.12	38.95	38.95
1654	NASDAQ	FNY	Thu, Dec 7, 2017	38.70	39.05	38.66	38.99
1653	NASDAQ	FNY	Wed, Dec 6, 2017	38.39	38.54	38.39	38.51
1652	NASDAQ	FNY	Tue, Dec 5, 2017	38.73	38.91	38.46	38.46
1651	NASDAQ	FNY	Mon, Dec 4, 2017	39.50	39.50	38.60	38.63
1650	NASDAQ	FNY	Fri, Dec 1, 2017	38.96	38.96	38.10	38.93
1649	NASDAQ	FNY	Thu, Nov 30, 2017	39.04	39.40	39.04	39.22
1648	NASDAQ	FNY	Wed, Nov 29, 2017	39.41	39.41	38.88	38.99
1647	NASDAQ	FNY	Tue, Nov 28, 2017	38.94	39.35	38.84	39.35
1646	NASDAQ	FNY	Mon, Nov 27, 2017	39.10	39.16	38.79	38.79
1645	NASDAQ	FNY	Fri, Nov 24, 2017	39.14	39.14	39.05	39.05
1644	NASDAQ	FNY	Wed, Nov 22, 2017	39.06	39.12	38.99	39.05
1643	NASDAQ	FNY	Tue, Nov 21, 2017	38.97	39.14	38.97	39.14
1642	NASDAQ	FNY	Mon, Nov 20, 2017	38.59	38.75	38.50	38.75
1641	NASDAQ	FNY	Fri, Nov 17, 2017	38.18	38.45	38.18	38.38
1640	NASDAQ	FNY	Thu, Nov 16, 2017	37.76	38.32	37.76	38.26
1639	NASDAQ	FNY	Wed, Nov 15, 2017	37.67	37.84	37.67	37.73
1638	NASDAQ	FNY	Tue, Nov 14, 2017	37.90	37.96	37.80	37.93
1637	NASDAQ	FNY	Mon, Nov 13, 2017	37.77	38.03	37.77	38.03
1636	NASDAQ	FNY	Fri, Nov 10, 2017	37.62	37.98	37.62	37.95
1635	NASDAQ	FNY	Thu, Nov 9, 2017	37.83	37.86	37.55	37.74
1634	NASDAQ	FNY	Wed, Nov 8, 2017	38.00	38.24	38.00	38.18
1633	NASDAQ	FNY	Tue, Nov 7, 2017	38.41	38.41	37.95	38.05
1632	NASDAQ	FNY	Mon, Nov 6, 2017	38.28	38.39	38.22	38.34
1631	NASDAQ	FNY	Fri, Nov 3, 2017	38.12	38.27	38.12	38.27
1630	NASDAQ	FNY	Thu, Nov 2, 2017	37.66	38.02	37.66	37.89
1629	NASDAQ	FNY	Wed, Nov 1, 2017	38.16	38.16	37.59	37.75
1628	NASDAQ	FNY	Tue, Oct 31, 2017	38.00	38.16	37.91	38.10
1627	NASDAQ	FNY	Mon, Oct 30, 2017	37.79	37.82	37.66	37.73
1626	NASDAQ	FNY	Fri, Oct 27, 2017	37.75	38.04	37.72	38.01
1625	NASDAQ	FNY	Thu, Oct 26, 2017	37.44	37.72	37.44	37.67
1624	NASDAQ	FNY	Wed, Oct 25, 2017	37.48	37.48	37.15	37.41
1623	NASDAQ	FNY	Tue, Oct 24, 2017	37.61	37.77	37.60	37.72
1622	NASDAQ	FNY	Mon, Oct 23, 2017	37.68	37.71	37.59	37.59
1621	NASDAQ	FNY	Fri, Oct 20, 2017	37.72	37.78	37.69	37.69
1620	NASDAQ	FNY	Thu, Oct 19, 2017	37.36	37.44	37.11	37.43
1619	NASDAQ	FNY	Wed, Oct 18, 2017	37.41	37.56	37.41	37.49
1618	NASDAQ	FNY	Tue, Oct 17, 2017	37.46	37.50	37.28	37.30
1617	NASDAQ	FNY	Mon, Oct 16, 2017	37.55	37.55	37.36	37.40
1616	NASDAQ	FNY	Fri, Oct 13, 2017	37.36	37.43	37.30	37.37
1615	NASDAQ	FNY	Thu, Oct 12, 2017	37.30	37.43	37.29	37.36
1614	NASDAQ	FNY	Wed, Oct 11, 2017	37.27	37.30	37.22	37.25
1613	NASDAQ	FNY	Tue, Oct 10, 2017	37.25	37.28	37.17	37.25
1612	NASDAQ	FNY	Mon, Oct 9, 2017	37.25	37.26	37.13	37.22
1611	NASDAQ	FNY	Fri, Oct 6, 2017	37.19	37.26	37.19	37.24
1610	NASDAQ	FNY	Thu, Oct 5, 2017	37.01	37.17	37.01	37.17
1609	NASDAQ	FNY	Wed, Oct 4, 2017	36.87	37.01	36.87	37.01
1608	NASDAQ	FNY	Tue, Oct 3, 2017	36.81	36.91	36.78	36.91
1607	NASDAQ	FNY	Mon, Oct 2, 2017	36.59	36.82	36.59	36.82
1606	NASDAQ	FNY	Fri, Sep 29, 2017	36.48	36.62	36.48	36.55
1605	NASDAQ	FNY	Thu, Sep 28, 2017	36.33	36.48	36.19	36.43
1604	NASDAQ	FNY	Wed, Sep 27, 2017	36.14	36.45	36.01	36.36
1603	NASDAQ	FNY	Tue, Sep 26, 2017	35.88	35.88	35.73	35.81
1602	NASDAQ	FNY	Mon, Sep 25, 2017	35.86	35.86	35.61	35.69
1601	NASDAQ	FNY	Fri, Sep 22, 2017	35.94	36.00	35.79	35.98
1600	NASDAQ	FNY	Thu, Sep 21, 2017	35.96	35.98	35.82	35.90
1599	NASDAQ	FNY	Wed, Sep 20, 2017	35.86	35.93	35.83	35.84
1598	NASDAQ	FNY	Tue, Sep 19, 2017	35.74	35.94	35.74	35.85
1597	NASDAQ	FNY	Mon, Sep 18, 2017	35.69	35.82	35.69	35.71
1596	NASDAQ	FNY	Fri, Sep 15, 2017	35.36	35.54	35.30	35.47
1595	NASDAQ	FNY	Thu, Sep 14, 2017	35.47	35.50	35.34	35.38
1594	NASDAQ	FNY	Wed, Sep 13, 2017	35.51	35.58	35.45	35.52
1593	NASDAQ	FNY	Tue, Sep 12, 2017	35.49	35.63	35.45	35.59
1592	NASDAQ	FNY	Mon, Sep 11, 2017	35.71	35.71	35.30	35.42
1591	NASDAQ	FNY	Fri, Sep 8, 2017	34.91	35.03	34.91	34.93
1590	NASDAQ	FNY	Thu, Sep 7, 2017	34.92	34.95	34.86	34.91
1589	NASDAQ	FNY	Wed, Sep 6, 2017	35.16	35.16	35.02	35.14
1588	NASDAQ	FNY	Tue, Sep 5, 2017	35.41	35.41	35.02	35.16
1587	NASDAQ	FNY	Fri, Sep 1, 2017	35.43	35.59	35.43	35.59
1586	NASDAQ	FNY	Thu, Aug 31, 2017	35.09	35.41	35.09	35.41
1585	NASDAQ	FNY	Wed, Aug 30, 2017	34.71	35.04	34.71	35.01
1584	NASDAQ	FNY	Tue, Aug 29, 2017	34.26	34.63	34.26	34.62
1583	NASDAQ	FNY	Mon, Aug 28, 2017	34.60	34.64	34.55	34.61
1582	NASDAQ	FNY	Fri, Aug 25, 2017	34.75	34.75	34.47	34.54
1581	NASDAQ	FNY	Thu, Aug 24, 2017	34.54	34.66	34.48	34.56
1580	NASDAQ	FNY	Wed, Aug 23, 2017	34.56	34.66	34.52	34.60
1579	NASDAQ	FNY	Tue, Aug 22, 2017	34.39	34.66	34.39	34.64
1578	NASDAQ	FNY	Mon, Aug 21, 2017	34.15	34.15	34.01	34.15
1577	NASDAQ	FNY	Fri, Aug 18, 2017	33.93	34.29	33.93	34.21
1576	NASDAQ	FNY	Thu, Aug 17, 2017	34.46	34.69	34.16	34.18
1575	NASDAQ	FNY	Wed, Aug 16, 2017	34.76	34.90	34.75	34.75
1574	NASDAQ	FNY	Tue, Aug 15, 2017	34.75	34.77	34.68	34.74
1573	NASDAQ	FNY	Mon, Aug 14, 2017	34.47	34.79	34.47	34.79
1572	NASDAQ	FNY	Fri, Aug 11, 2017	33.90	34.23	33.90	34.23
1571	NASDAQ	FNY	Thu, Aug 10, 2017	34.51	34.51	33.98	33.99
1570	NASDAQ	FNY	Wed, Aug 9, 2017	34.90	34.90	34.66	34.69
1569	NASDAQ	FNY	Tue, Aug 8, 2017	35.01	35.32	35.00	35.01
1568	NASDAQ	FNY	Mon, Aug 7, 2017	34.98	35.16	34.98	35.12
1567	NASDAQ	FNY	Fri, Aug 4, 2017	34.96	35.00	34.92	34.92
1566	NASDAQ	FNY	Thu, Aug 3, 2017	34.87	34.87	34.79	34.81
1565	NASDAQ	FNY	Wed, Aug 2, 2017	35.21	35.21	34.70	34.88
1564	NASDAQ	FNY	Tue, Aug 1, 2017	35.24	35.26	35.17	35.26
1563	NASDAQ	FNY	Mon, Jul 31, 2017	35.21	35.21	35.03	35.04
1562	NASDAQ	FNY	Fri, Jul 28, 2017	35.11	35.22	35.08	35.16
1561	NASDAQ	FNY	Thu, Jul 27, 2017	35.55	35.71	35.10	35.23
1560	NASDAQ	FNY	Wed, Jul 26, 2017	35.71	35.75	35.61	35.63
1559	NASDAQ	FNY	Tue, Jul 25, 2017	35.66	35.84	35.66	35.75
1558	NASDAQ	FNY	Mon, Jul 24, 2017	35.31	35.60	35.28	35.60
1557	NASDAQ	FNY	Fri, Jul 21, 2017	35.43	35.43	35.28	35.31
1556	NASDAQ	FNY	Thu, Jul 20, 2017	35.58	35.58	35.35	35.49
1555	NASDAQ	FNY	Wed, Jul 19, 2017	35.35	35.48	35.31	35.47
1554	NASDAQ	FNY	Tue, Jul 18, 2017	35.14	35.19	35.06	35.16
1553	NASDAQ	FNY	Mon, Jul 17, 2017	35.13	35.25	35.13	35.21
1552	NASDAQ	FNY	Fri, Jul 14, 2017	35.19	35.31	35.16	35.27
1551	NASDAQ	FNY	Thu, Jul 13, 2017	35.12	35.12	34.94	35.10
1550	NASDAQ	FNY	Wed, Jul 12, 2017	35.15	35.16	35.06	35.15
1549	NASDAQ	FNY	Tue, Jul 11, 2017	34.61	34.80	34.43	34.80
1548	NASDAQ	FNY	Mon, Jul 10, 2017	34.61	34.75	34.54	34.65
1547	NASDAQ	FNY	Fri, Jul 7, 2017	34.37	34.69	34.37	34.68
1546	NASDAQ	FNY	Thu, Jul 6, 2017	34.51	34.60	34.29	34.29
1545	NASDAQ	FNY	Wed, Jul 5, 2017	34.62	34.77	34.54	34.74
1544	NASDAQ	FNY	Mon, Jul 3, 2017	34.74	34.74	34.58	34.66
1543	NASDAQ	FNY	Fri, Jun 30, 2017	34.69	34.72	34.52	34.57
1542	NASDAQ	FNY	Thu, Jun 29, 2017	34.94	34.94	34.27	34.49
1541	NASDAQ	FNY	Wed, Jun 28, 2017	34.57	34.85	34.56	34.85
1540	NASDAQ	FNY	Tue, Jun 27, 2017	34.63	34.72	34.34	34.34
1539	NASDAQ	FNY	Mon, Jun 26, 2017	34.96	34.96	34.55	34.75
1538	NASDAQ	FNY	Fri, Jun 23, 2017	34.57	34.81	34.56	34.73
1537	NASDAQ	FNY	Thu, Jun 22, 2017	34.52	34.67	34.46	34.55
1536	NASDAQ	FNY	Wed, Jun 21, 2017	34.86	34.89	34.58	34.58
1535	NASDAQ	FNY	Tue, Jun 20, 2017	34.98	35.02	34.67	34.67
1534	NASDAQ	FNY	Mon, Jun 19, 2017	34.85	35.14	34.85	35.14
1533	NASDAQ	FNY	Fri, Jun 16, 2017	34.66	34.68	34.56	34.58
1532	NASDAQ	FNY	Thu, Jun 15, 2017	34.59	34.60	34.37	34.57
1531	NASDAQ	FNY	Wed, Jun 14, 2017	35.07	35.07	34.63	34.74
1530	NASDAQ	FNY	Tue, Jun 13, 2017	34.80	34.95	34.80	34.93
1529	NASDAQ	FNY	Mon, Jun 12, 2017	34.84	34.84	34.53	34.63
1528	NASDAQ	FNY	Fri, Jun 9, 2017	35.20	35.49	34.74	34.84
1527	NASDAQ	FNY	Thu, Jun 8, 2017	34.78	35.11	34.78	35.09
1526	NASDAQ	FNY	Wed, Jun 7, 2017	34.61	34.68	34.52	34.68
1525	NASDAQ	FNY	Tue, Jun 6, 2017	34.52	34.62	34.50	34.54
1524	NASDAQ	FNY	Mon, Jun 5, 2017	34.70	34.75	34.62	34.66
1523	NASDAQ	FNY	Fri, Jun 2, 2017	34.52	34.78	34.48	34.65
1522	NASDAQ	FNY	Thu, Jun 1, 2017	33.97	34.48	33.97	34.46
1521	NASDAQ	FNY	Wed, May 31, 2017	33.82	34.00	33.60	34.00
1520	NASDAQ	FNY	Tue, May 30, 2017	34.00	34.03	33.92	33.98
1519	NASDAQ	FNY	Fri, May 26, 2017	34.09	34.19	34.04	34.13
1518	NASDAQ	FNY	Thu, May 25, 2017	34.11	34.30	34.11	34.19
1517	NASDAQ	FNY	Wed, May 24, 2017	34.02	34.06	33.91	34.06
1516	NASDAQ	FNY	Tue, May 23, 2017	33.89	34.09	33.89	34.03
1515	NASDAQ	FNY	Mon, May 22, 2017	33.79	33.87	33.79	33.84
1514	NASDAQ	FNY	Fri, May 19, 2017	33.60	33.80	33.60	33.61
1513	NASDAQ	FNY	Thu, May 18, 2017	33.15	33.53	33.15	33.42
1512	NASDAQ	FNY	Wed, May 17, 2017	33.87	33.87	33.42	33.42
1511	NASDAQ	FNY	Tue, May 16, 2017	34.09	34.28	34.04	34.27
1510	NASDAQ	FNY	Mon, May 15, 2017	33.86	34.26	33.86	34.19
1509	NASDAQ	FNY	Fri, May 12, 2017	33.95	33.95	33.74	33.84
1508	NASDAQ	FNY	Thu, May 11, 2017	33.93	34.03	33.81	33.95
1507	NASDAQ	FNY	Wed, May 10, 2017	33.94	34.14	33.93	34.14
1506	NASDAQ	FNY	Tue, May 9, 2017	34.05	34.08	33.89	33.96
1505	NASDAQ	FNY	Mon, May 8, 2017	34.24	34.24	33.87	33.97
1504	NASDAQ	FNY	Fri, May 5, 2017	33.96	34.18	33.88	34.18
1503	NASDAQ	FNY	Thu, May 4, 2017	34.10	34.10	33.75	33.96
1502	NASDAQ	FNY	Wed, May 3, 2017	34.01	34.06	33.81	33.94
1501	NASDAQ	FNY	Tue, May 2, 2017	34.22	34.22	34.02	34.09
1500	NASDAQ	FNY	Mon, May 1, 2017	34.17	34.28	33.92	34.22
1499	NASDAQ	FNY	Fri, Apr 28, 2017	34.22	34.22	33.94	33.94
1498	NASDAQ	FNY	Thu, Apr 27, 2017	34.28	34.30	34.19	34.24
1497	NASDAQ	FNY	Wed, Apr 26, 2017	33.92	34.27	33.92	34.17
1496	NASDAQ	FNY	Tue, Apr 25, 2017	34.18	34.25	34.13	34.13
1495	NASDAQ	FNY	Mon, Apr 24, 2017	33.96	33.99	33.80	33.94
1494	NASDAQ	FNY	Fri, Apr 21, 2017	33.47	33.53	33.35	33.42
1493	NASDAQ	FNY	Thu, Apr 20, 2017	33.26	33.57	33.22	33.53
1492	NASDAQ	FNY	Wed, Apr 19, 2017	33.14	33.23	33.01	33.06
1491	NASDAQ	FNY	Tue, Apr 18, 2017	32.84	32.87	32.62	32.87
1490	NASDAQ	FNY	Mon, Apr 17, 2017	32.64	32.85	32.51	32.85
1489	NASDAQ	FNY	Thu, Apr 13, 2017	32.75	32.85	32.47	32.47
1488	NASDAQ	FNY	Wed, Apr 12, 2017	33.12	33.12	32.74	32.74
1487	NASDAQ	FNY	Tue, Apr 11, 2017	33.03	33.15	32.82	33.14
1486	NASDAQ	FNY	Mon, Apr 10, 2017	33.22	33.29	32.94	33.05
1485	NASDAQ	FNY	Fri, Apr 7, 2017	32.96	33.15	32.96	33.10
1484	NASDAQ	FNY	Thu, Apr 6, 2017	32.86	33.11	32.79	33.01
1483	NASDAQ	FNY	Wed, Apr 5, 2017	33.39	33.42	32.87	32.88
1482	NASDAQ	FNY	Tue, Apr 4, 2017	33.10	33.25	33.09	33.09
1481	NASDAQ	FNY	Mon, Apr 3, 2017	33.47	33.55	33.09	33.25
1480	NASDAQ	FNY	Fri, Mar 31, 2017	33.42	33.55	33.34	33.48
1479	NASDAQ	FNY	Thu, Mar 30, 2017	33.30	33.37	33.28	33.34
1478	NASDAQ	FNY	Wed, Mar 29, 2017	33.05	33.27	33.03	33.26
1477	NASDAQ	FNY	Tue, Mar 28, 2017	33.01	33.19	32.87	33.16
1476	NASDAQ	FNY	Mon, Mar 27, 2017	32.62	33.00	32.51	32.99
1475	NASDAQ	FNY	Fri, Mar 24, 2017	33.00	33.08	32.81	32.93
1474	NASDAQ	FNY	Thu, Mar 23, 2017	32.87	33.07	32.84	32.86
1473	NASDAQ	FNY	Wed, Mar 22, 2017	32.85	32.86	32.62	32.79
1472	NASDAQ	FNY	Tue, Mar 21, 2017	33.68	33.68	32.84	32.90
1471	NASDAQ	FNY	Mon, Mar 20, 2017	33.50	33.54	33.38	33.42
1470	NASDAQ	FNY	Fri, Mar 17, 2017	33.51	33.61	33.45	33.59
1469	NASDAQ	FNY	Thu, Mar 16, 2017	33.54	33.54	33.40	33.50
1468	NASDAQ	FNY	Wed, Mar 15, 2017	33.19	33.53	33.18	33.53
1467	NASDAQ	FNY	Tue, Mar 14, 2017	32.96	33.03	32.87	33.03
1466	NASDAQ	FNY	Mon, Mar 13, 2017	33.11	33.19	33.07	33.19
1465	NASDAQ	FNY	Fri, Mar 10, 2017	33.01	33.03	32.86	33.03
1464	NASDAQ	FNY	Thu, Mar 9, 2017	33.07	33.07	32.77	32.83
1463	NASDAQ	FNY	Wed, Mar 8, 2017	33.38	33.38	32.97	32.97
1462	NASDAQ	FNY	Tue, Mar 7, 2017	33.27	33.32	33.18	33.18
1461	NASDAQ	FNY	Mon, Mar 6, 2017	33.31	33.39	33.17	33.39
1460	NASDAQ	FNY	Fri, Mar 3, 2017	33.41	33.51	33.36	33.51
1459	NASDAQ	FNY	Thu, Mar 2, 2017	33.78	33.78	33.46	33.47
1458	NASDAQ	FNY	Wed, Mar 1, 2017	33.40	33.86	33.40	33.85
1457	NASDAQ	FNY	Tue, Feb 28, 2017	33.66	33.66	33.21	33.24
1456	NASDAQ	FNY	Mon, Feb 27, 2017	33.45	33.64	33.42	33.64
1455	NASDAQ	FNY	Fri, Feb 24, 2017	33.28	33.42	33.28	33.35
1454	NASDAQ	FNY	Thu, Feb 23, 2017	33.54	33.54	33.26	33.40
1453	NASDAQ	FNY	Wed, Feb 22, 2017	33.68	33.68	33.55	33.59
1452	NASDAQ	FNY	Tue, Feb 21, 2017	33.64	33.75	33.61	33.74
1451	NASDAQ	FNY	Fri, Feb 17, 2017	33.35	33.46	33.30	33.46
1450	NASDAQ	FNY	Thu, Feb 16, 2017	33.41	33.44	33.25	33.39
1449	NASDAQ	FNY	Wed, Feb 15, 2017	33.20	33.46	33.20	33.42
1448	NASDAQ	FNY	Tue, Feb 14, 2017	33.12	33.21	32.93	33.20
1447	NASDAQ	FNY	Mon, Feb 13, 2017	33.35	33.35	33.07	33.07
1446	NASDAQ	FNY	Fri, Feb 10, 2017	32.93	33.09	32.91	33.08
1445	NASDAQ	FNY	Thu, Feb 9, 2017	32.72	32.95	32.72	32.93
1444	NASDAQ	FNY	Wed, Feb 8, 2017	32.39	32.59	32.31	32.56
1443	NASDAQ	FNY	Tue, Feb 7, 2017	32.65	32.65	32.42	32.46
1442	NASDAQ	FNY	Mon, Feb 6, 2017	32.67	32.67	32.45	32.49
1441	NASDAQ	FNY	Fri, Feb 3, 2017	32.46	32.71	32.46	32.70
1440	NASDAQ	FNY	Thu, Feb 2, 2017	32.17	32.37	32.17	32.25
1439	NASDAQ	FNY	Wed, Feb 1, 2017	32.32	32.33	32.09	32.27
1438	NASDAQ	FNY	Tue, Jan 31, 2017	32.19	32.25	32.00	32.25
1437	NASDAQ	FNY	Mon, Jan 30, 2017	32.36	32.36	31.89	32.15
1436	NASDAQ	FNY	Fri, Jan 27, 2017	32.55	32.55	32.33	32.39
1435	NASDAQ	FNY	Thu, Jan 26, 2017	32.66	32.66	32.49	32.55
1434	NASDAQ	FNY	Wed, Jan 25, 2017	32.52	32.59	32.47	32.57
1433	NASDAQ	FNY	Tue, Jan 24, 2017	32.03	32.39	32.01	32.34
1432	NASDAQ	FNY	Mon, Jan 23, 2017	31.93	31.93	31.73	31.86
1431	NASDAQ	FNY	Fri, Jan 20, 2017	31.96	31.98	31.85	31.86
1430	NASDAQ	FNY	Thu, Jan 19, 2017	31.84	31.92	31.69	31.77
1429	NASDAQ	FNY	Wed, Jan 18, 2017	31.82	31.98	31.82	31.98
1428	NASDAQ	FNY	Tue, Jan 17, 2017	31.99	31.99	31.77	31.82
1427	NASDAQ	FNY	Fri, Jan 13, 2017	32.22	32.25	32.16	32.22
1426	NASDAQ	FNY	Thu, Jan 12, 2017	31.97	32.03	31.67	31.95
1425	NASDAQ	FNY	Wed, Jan 11, 2017	32.01	32.09	31.97	32.04
1424	NASDAQ	FNY	Tue, Jan 10, 2017	31.87	32.08	31.84	32.03
1423	NASDAQ	FNY	Mon, Jan 9, 2017	31.83	31.94	31.72	31.79
1422	NASDAQ	FNY	Fri, Jan 6, 2017	31.97	32.01	31.87	31.89
1421	NASDAQ	FNY	Thu, Jan 5, 2017	32.04	32.04	31.76	31.92
1420	NASDAQ	FNY	Wed, Jan 4, 2017	31.76	32.08	31.74	32.06
1419	NASDAQ	FNY	Tue, Jan 3, 2017	31.62	31.70	31.37	31.58
1418	NASDAQ	FNY	Fri, Dec 30, 2016	31.70	31.70	31.38	31.39
1417	NASDAQ	FNY	Thu, Dec 29, 2016	31.56	31.62	31.48	31.56
1416	NASDAQ	FNY	Wed, Dec 28, 2016	31.94	31.94	31.44	31.48
1415	NASDAQ	FNY	Tue, Dec 27, 2016	31.61	31.88	31.61	31.83
1414	NASDAQ	FNY	Fri, Dec 23, 2016	31.59	31.69	31.59	31.69
1413	NASDAQ	FNY	Thu, Dec 22, 2016	31.72	31.79	31.52	31.53
1412	NASDAQ	FNY	Wed, Dec 21, 2016	31.89	31.89	31.80	31.80
1411	NASDAQ	FNY	Tue, Dec 20, 2016	32.00	32.00	31.90	32.00
1410	NASDAQ	FNY	Mon, Dec 19, 2016	31.80	31.88	31.77	31.86
1409	NASDAQ	FNY	Fri, Dec 16, 2016	31.46	31.94	31.46	31.66
1408	NASDAQ	FNY	Thu, Dec 15, 2016	31.66	31.88	31.66	31.69
1407	NASDAQ	FNY	Wed, Dec 14, 2016	31.98	31.98	31.61	31.63
1406	NASDAQ	FNY	Tue, Dec 13, 2016	32.09	32.12	31.84	32.01
1405	NASDAQ	FNY	Mon, Dec 12, 2016	32.20	32.20	31.82	31.88
1404	NASDAQ	FNY	Fri, Dec 9, 2016	32.40	32.40	32.09	32.13
1403	NASDAQ	FNY	Thu, Dec 8, 2016	31.88	32.35	31.88	32.29
1402	NASDAQ	FNY	Wed, Dec 7, 2016	31.73	32.01	31.61	31.94
1401	NASDAQ	FNY	Tue, Dec 6, 2016	31.53	31.67	31.35	31.64
1400	NASDAQ	FNY	Mon, Dec 5, 2016	31.37	31.37	31.29	31.32
1399	NASDAQ	FNY	Fri, Dec 2, 2016	30.96	31.07	30.87	30.97
1398	NASDAQ	FNY	Thu, Dec 1, 2016	31.31	31.31	30.78	30.78
1397	NASDAQ	FNY	Wed, Nov 30, 2016	31.61	31.61	31.29	31.30
1396	NASDAQ	FNY	Tue, Nov 29, 2016	31.37	31.51	31.37	31.37
1395	NASDAQ	FNY	Mon, Nov 28, 2016	31.66	31.66	31.37	31.41
1394	NASDAQ	FNY	Fri, Nov 25, 2016	31.55	31.62	31.54	31.62
1393	NASDAQ	FNY	Wed, Nov 23, 2016	31.32	31.52	31.25	31.49
1392	NASDAQ	FNY	Tue, Nov 22, 2016	31.19	31.35	31.09	31.35
1391	NASDAQ	FNY	Mon, Nov 21, 2016	31.12	31.17	31.04	31.15
1390	NASDAQ	FNY	Fri, Nov 18, 2016	30.85	30.93	30.79	30.89
1389	NASDAQ	FNY	Thu, Nov 17, 2016	30.80	30.91	30.79	30.87
1388	NASDAQ	FNY	Wed, Nov 16, 2016	30.38	30.65	30.38	30.63
1387	NASDAQ	FNY	Tue, Nov 15, 2016	30.31	30.63	30.31	30.61
1386	NASDAQ	FNY	Mon, Nov 14, 2016	30.18	30.28	30.12	30.28
1385	NASDAQ	FNY	Fri, Nov 11, 2016	29.74	29.98	29.61	29.92
1384	NASDAQ	FNY	Thu, Nov 10, 2016	30.01	30.07	29.52	29.62
1383	NASDAQ	FNY	Wed, Nov 9, 2016	28.98	29.80	28.98	29.76
1382	NASDAQ	FNY	Tue, Nov 8, 2016	29.15	29.46	29.15	29.34
1381	NASDAQ	FNY	Mon, Nov 7, 2016	28.98	29.27	28.98	29.27
1380	NASDAQ	FNY	Fri, Nov 4, 2016	28.56	28.82	28.53	28.61
1379	NASDAQ	FNY	Thu, Nov 3, 2016	28.73	28.73	28.55	28.55
1378	NASDAQ	FNY	Wed, Nov 2, 2016	28.74	28.86	28.59	28.59
1377	NASDAQ	FNY	Tue, Nov 1, 2016	29.26	29.32	28.87	29.02
1376	NASDAQ	FNY	Mon, Oct 31, 2016	29.15	29.32	29.10	29.28
1375	NASDAQ	FNY	Fri, Oct 28, 2016	29.40	29.40	29.10	29.12
1374	NASDAQ	FNY	Thu, Oct 27, 2016	29.51	29.51	29.11	29.12
1373	NASDAQ	FNY	Wed, Oct 26, 2016	29.73	29.73	29.37	29.47
1372	NASDAQ	FNY	Tue, Oct 25, 2016	30.08	30.08	29.87	29.89
1371	NASDAQ	FNY	Mon, Oct 24, 2016	30.21	30.29	30.13	30.16
1370	NASDAQ	FNY	Fri, Oct 21, 2016	29.82	30.02	29.82	30.02
1369	NASDAQ	FNY	Thu, Oct 20, 2016	30.06	30.06	29.88	30.03
1368	NASDAQ	FNY	Wed, Oct 19, 2016	29.97	30.17	29.92	30.15
1367	NASDAQ	FNY	Tue, Oct 18, 2016	30.06	30.10	29.95	29.97
1366	NASDAQ	FNY	Mon, Oct 17, 2016	29.82	29.87	29.79	29.79
1365	NASDAQ	FNY	Fri, Oct 14, 2016	30.19	30.21	29.83	29.87
1364	NASDAQ	FNY	Thu, Oct 13, 2016	29.78	30.00	29.78	29.99
1363	NASDAQ	FNY	Wed, Oct 12, 2016	29.96	30.16	29.96	30.06
1362	NASDAQ	FNY	Tue, Oct 11, 2016	30.40	30.40	29.91	30.04
1361	NASDAQ	FNY	Mon, Oct 10, 2016	30.57	30.77	30.57	30.65
1360	NASDAQ	FNY	Fri, Oct 7, 2016	30.47	30.47	30.24	30.37
1359	NASDAQ	FNY	Thu, Oct 6, 2016	30.48	30.50	30.31	30.49
1358	NASDAQ	FNY	Wed, Oct 5, 2016	30.62	30.62	30.45	30.47
1357	NASDAQ	FNY	Tue, Oct 4, 2016	30.67	30.68	30.38	30.47
1356	NASDAQ	FNY	Mon, Oct 3, 2016	30.65	30.79	30.60	30.66
1355	NASDAQ	FNY	Fri, Sep 30, 2016	30.81	31.00	30.80	31.00
1354	NASDAQ	FNY	Thu, Sep 29, 2016	30.99	31.05	30.75	30.86
1353	NASDAQ	FNY	Wed, Sep 28, 2016	31.02	31.13	30.83	31.13
1352	NASDAQ	FNY	Tue, Sep 27, 2016	30.93	31.06	30.92	30.95
1351	NASDAQ	FNY	Mon, Sep 26, 2016	30.95	31.09	30.95	31.06
1350	NASDAQ	FNY	Fri, Sep 23, 2016	31.25	31.25	31.14	31.20
1349	NASDAQ	FNY	Thu, Sep 22, 2016	31.18	31.37	31.18	31.36
1348	NASDAQ	FNY	Wed, Sep 21, 2016	30.83	31.02	30.63	31.01
1347	NASDAQ	FNY	Tue, Sep 20, 2016	30.90	30.90	30.75	30.76
1346	NASDAQ	FNY	Mon, Sep 19, 2016	30.90	30.90	30.75	30.83
1345	NASDAQ	FNY	Fri, Sep 16, 2016	30.65	30.70	30.58	30.66
1344	NASDAQ	FNY	Thu, Sep 15, 2016	30.50	30.70	30.35	30.70
1343	NASDAQ	FNY	Wed, Sep 14, 2016	30.48	30.52	30.35	30.37
1342	NASDAQ	FNY	Tue, Sep 13, 2016	30.77	30.77	30.31	30.36
1341	NASDAQ	FNY	Mon, Sep 12, 2016	30.54	30.92	30.30	30.90
1340	NASDAQ	FNY	Fri, Sep 9, 2016	31.08	31.08	30.56	30.56
1339	NASDAQ	FNY	Thu, Sep 8, 2016	31.50	31.57	31.48	31.52
1338	NASDAQ	FNY	Wed, Sep 7, 2016	31.67	31.71	31.52	31.71
1337	NASDAQ	FNY	Tue, Sep 6, 2016	31.56	31.60	31.49	31.60
1336	NASDAQ	FNY	Fri, Sep 2, 2016	31.62	31.62	31.45	31.55
1335	NASDAQ	FNY	Thu, Sep 1, 2016	31.23	31.27	31.05	31.27
1334	NASDAQ	FNY	Wed, Aug 31, 2016	31.29	31.29	31.09	31.23
1333	NASDAQ	FNY	Tue, Aug 30, 2016	31.40	31.40	31.17	31.22
1332	NASDAQ	FNY	Mon, Aug 29, 2016	31.20	31.40	31.20	31.35
1331	NASDAQ	FNY	Fri, Aug 26, 2016	31.29	31.29	30.97	31.09
1330	NASDAQ	FNY	Thu, Aug 25, 2016	31.15	31.26	31.10	31.18
1329	NASDAQ	FNY	Wed, Aug 24, 2016	31.34	31.34	31.08	31.10
1328	NASDAQ	FNY	Tue, Aug 23, 2016	31.39	31.41	31.35	31.38
1327	NASDAQ	FNY	Mon, Aug 22, 2016	31.09	31.22	31.05	31.22
1326	NASDAQ	FNY	Fri, Aug 19, 2016	31.00	31.13	31.00	31.12
1325	NASDAQ	FNY	Thu, Aug 18, 2016	31.11	31.14	31.05	31.13
1324	NASDAQ	FNY	Wed, Aug 17, 2016	31.01	31.01	30.74	30.97
1323	NASDAQ	FNY	Tue, Aug 16, 2016	31.18	31.18	30.97	30.97
1322	NASDAQ	FNY	Mon, Aug 15, 2016	31.11	31.39	31.11	31.35
1321	NASDAQ	FNY	Fri, Aug 12, 2016	31.18	31.30	31.12	31.18
1320	NASDAQ	FNY	Thu, Aug 11, 2016	31.25	31.25	31.09	31.18
1319	NASDAQ	FNY	Wed, Aug 10, 2016	31.14	31.20	31.08	31.16
1318	NASDAQ	FNY	Tue, Aug 9, 2016	31.13	31.21	31.13	31.19
1317	NASDAQ	FNY	Mon, Aug 8, 2016	31.26	31.26	31.17	31.18
1316	NASDAQ	FNY	Fri, Aug 5, 2016	31.15	31.25	31.14	31.25
1315	NASDAQ	FNY	Thu, Aug 4, 2016	31.00	31.12	30.99	31.02
1314	NASDAQ	FNY	Wed, Aug 3, 2016	30.80	30.91	30.80	30.88
1313	NASDAQ	FNY	Tue, Aug 2, 2016	31.08	31.08	30.82	30.87
1312	NASDAQ	FNY	Mon, Aug 1, 2016	31.40	31.40	31.16	31.21
1311	NASDAQ	FNY	Fri, Jul 29, 2016	31.02	31.29	31.02	31.22
1310	NASDAQ	FNY	Thu, Jul 28, 2016	30.77	31.13	30.77	31.08
1309	NASDAQ	FNY	Wed, Jul 27, 2016	31.03	31.03	30.76	30.88
1308	NASDAQ	FNY	Tue, Jul 26, 2016	30.77	30.99	30.77	30.93
1307	NASDAQ	FNY	Mon, Jul 25, 2016	30.83	30.83	30.79	30.79
1306	NASDAQ	FNY	Fri, Jul 22, 2016	30.75	30.98	30.73	30.93
1305	NASDAQ	FNY	Thu, Jul 21, 2016	30.86	30.88	30.59	30.68
1304	NASDAQ	FNY	Wed, Jul 20, 2016	30.66	30.88	30.66	30.82
1303	NASDAQ	FNY	Tue, Jul 19, 2016	30.59	30.69	30.57	30.63
1302	NASDAQ	FNY	Mon, Jul 18, 2016	30.69	30.71	30.57	30.68
1301	NASDAQ	FNY	Fri, Jul 15, 2016	30.87	30.87	30.57	30.59
1300	NASDAQ	FNY	Thu, Jul 14, 2016	30.74	30.87	30.61	30.64
1299	NASDAQ	FNY	Wed, Jul 13, 2016	30.81	30.81	30.64	30.68
1298	NASDAQ	FNY	Tue, Jul 12, 2016	30.75	30.86	30.65	30.77
1297	NASDAQ	FNY	Mon, Jul 11, 2016	30.57	30.67	30.56	30.62
1296	NASDAQ	FNY	Fri, Jul 8, 2016	30.02	30.48	30.02	30.44
1295	NASDAQ	FNY	Thu, Jul 7, 2016	30.06	30.08	29.87	29.95
1294	NASDAQ	FNY	Wed, Jul 6, 2016	29.68	29.95	29.68	29.92
1293	NASDAQ	FNY	Tue, Jul 5, 2016	29.83	29.83	29.64	29.78
1292	NASDAQ	FNY	Fri, Jul 1, 2016	29.85	30.14	29.85	29.97
1291	NASDAQ	FNY	Thu, Jun 30, 2016	29.55	30.02	29.55	30.02
1290	NASDAQ	FNY	Wed, Jun 29, 2016	29.21	29.56	29.21	29.50
1289	NASDAQ	FNY	Tue, Jun 28, 2016	28.80	29.00	28.75	28.97
1288	NASDAQ	FNY	Mon, Jun 27, 2016	28.64	28.80	28.28	28.49
1287	NASDAQ	FNY	Fri, Jun 24, 2016	28.97	29.43	28.97	29.10
1286	NASDAQ	FNY	Thu, Jun 23, 2016	29.69	29.96	29.69	29.96
1285	NASDAQ	FNY	Wed, Jun 22, 2016	29.59	29.76	29.53	29.54
1284	NASDAQ	FNY	Tue, Jun 21, 2016	29.55	29.68	29.52	29.58
1283	NASDAQ	FNY	Mon, Jun 20, 2016	29.62	29.77	29.58	29.58
1282	NASDAQ	FNY	Fri, Jun 17, 2016	29.34	29.35	29.21	29.33
1281	NASDAQ	FNY	Thu, Jun 16, 2016	29.26	29.45	29.20	29.45
1280	NASDAQ	FNY	Wed, Jun 15, 2016	29.46	29.62	29.46	29.47
1279	NASDAQ	FNY	Tue, Jun 14, 2016	29.43	29.45	29.28	29.40
1278	NASDAQ	FNY	Mon, Jun 13, 2016	29.72	29.72	29.43	29.43
1277	NASDAQ	FNY	Fri, Jun 10, 2016	29.78	29.96	29.70	29.73
1276	NASDAQ	FNY	Thu, Jun 9, 2016	30.03	30.18	30.03	30.12
1275	NASDAQ	FNY	Wed, Jun 8, 2016	30.03	30.18	29.96	30.12
1274	NASDAQ	FNY	Tue, Jun 7, 2016	29.93	30.07	29.93	30.00
1273	NASDAQ	FNY	Mon, Jun 6, 2016	29.86	29.98	29.79	29.90
1272	NASDAQ	FNY	Fri, Jun 3, 2016	29.83	29.90	29.68	29.80
1271	NASDAQ	FNY	Thu, Jun 2, 2016	29.66	29.91	29.66	29.91
1270	NASDAQ	FNY	Wed, Jun 1, 2016	29.44	29.75	29.44	29.74
1269	NASDAQ	FNY	Tue, May 31, 2016	29.56	29.71	29.50	29.59
1268	NASDAQ	FNY	Fri, May 27, 2016	29.50	29.62	29.50	29.58
1267	NASDAQ	FNY	Thu, May 26, 2016	29.40	29.45	29.34	29.41
1266	NASDAQ	FNY	Wed, May 25, 2016	29.32	29.34	29.28	29.34
1265	NASDAQ	FNY	Tue, May 24, 2016	28.92	29.29	28.78	29.26
1264	NASDAQ	FNY	Mon, May 23, 2016	28.85	28.85	28.71	28.71
1263	NASDAQ	FNY	Fri, May 20, 2016	28.51	28.78	28.51	28.74
1262	NASDAQ	FNY	Thu, May 19, 2016	28.40	28.58	28.27	28.45
1261	NASDAQ	FNY	Wed, May 18, 2016	28.50	28.82	28.50	28.59
1260	NASDAQ	FNY	Tue, May 17, 2016	28.96	29.13	28.54	28.65
1259	NASDAQ	FNY	Mon, May 16, 2016	28.88	29.19	28.88	29.06
1258	NASDAQ	FNY	Fri, May 13, 2016	28.99	29.02	28.80	28.81
1257	NASDAQ	FNY	Thu, May 12, 2016	29.05	29.13	28.85	28.99
1256	NASDAQ	FNY	Wed, May 11, 2016	29.27	29.28	29.00	29.00
1255	NASDAQ	FNY	Tue, May 10, 2016	29.12	29.30	29.12	29.29
1254	NASDAQ	FNY	Mon, May 9, 2016	28.85	29.20	28.85	29.10
1253	NASDAQ	FNY	Fri, May 6, 2016	28.85	28.94	28.59	28.90
1252	NASDAQ	FNY	Thu, May 5, 2016	28.81	28.88	28.74	28.80
1251	NASDAQ	FNY	Wed, May 4, 2016	28.63	28.86	28.63	28.76
1250	NASDAQ	FNY	Tue, May 3, 2016	28.99	28.99	28.76	28.84
1249	NASDAQ	FNY	Mon, May 2, 2016	28.86	29.20	28.86	29.20
1248	NASDAQ	FNY	Fri, Apr 29, 2016	28.88	29.00	28.70	28.88
1247	NASDAQ	FNY	Thu, Apr 28, 2016	29.15	29.51	29.14	29.14
1246	NASDAQ	FNY	Wed, Apr 27, 2016	29.48	29.52	29.22	29.44
1245	NASDAQ	FNY	Tue, Apr 26, 2016	29.18	29.36	29.11	29.31
1244	NASDAQ	FNY	Mon, Apr 25, 2016	29.10	29.11	29.04	29.05
1243	NASDAQ	FNY	Fri, Apr 22, 2016	29.06	29.21	28.98	29.18
1242	NASDAQ	FNY	Thu, Apr 21, 2016	29.30	29.33	28.98	28.99
1241	NASDAQ	FNY	Wed, Apr 20, 2016	29.37	29.50	29.29	29.37
1240	NASDAQ	FNY	Tue, Apr 19, 2016	29.50	29.50	29.35	29.41
1239	NASDAQ	FNY	Mon, Apr 18, 2016	29.08	29.45	29.08	29.40
1238	NASDAQ	FNY	Fri, Apr 15, 2016	29.18	29.26	29.17	29.24
1237	NASDAQ	FNY	Thu, Apr 14, 2016	29.22	29.25	29.10	29.16
1236	NASDAQ	FNY	Wed, Apr 13, 2016	28.98	29.21	28.98	29.21
1235	NASDAQ	FNY	Tue, Apr 12, 2016	28.67	28.89	28.63	28.85
1234	NASDAQ	FNY	Mon, Apr 11, 2016	28.97	29.02	28.65	28.65
1233	NASDAQ	FNY	Fri, Apr 8, 2016	28.89	28.94	28.70	28.82
1232	NASDAQ	FNY	Thu, Apr 7, 2016	28.94	28.94	28.60	28.68
1231	NASDAQ	FNY	Wed, Apr 6, 2016	28.61	29.00	28.61	29.00
1230	NASDAQ	FNY	Tue, Apr 5, 2016	28.88	28.88	28.88	28.60
1229	NASDAQ	FNY	Mon, Apr 4, 2016	29.06	29.06	28.85	28.88
1228	NASDAQ	FNY	Fri, Apr 1, 2016	28.87	29.15	28.86	29.09
1227	NASDAQ	FNY	Thu, Mar 31, 2016	28.84	28.85	28.84	28.87
1226	NASDAQ	FNY	Wed, Mar 30, 2016	28.94	28.98	28.83	28.84
1225	NASDAQ	FNY	Tue, Mar 29, 2016	28.29	28.71	28.29	28.91
1224	NASDAQ	FNY	Mon, Mar 28, 2016	28.17	28.38	28.10	28.28
1223	NASDAQ	FNY	Thu, Mar 24, 2016	28.10	28.19	27.94	28.19
1222	NASDAQ	FNY	Wed, Mar 23, 2016	28.37	28.41	28.19	28.20
1221	NASDAQ	FNY	Tue, Mar 22, 2016	28.36	28.51	28.34	28.41
1220	NASDAQ	FNY	Mon, Mar 21, 2016	28.42	28.42	28.30	28.34
1219	NASDAQ	FNY	Fri, Mar 18, 2016	28.20	28.54	28.20	28.44
1218	NASDAQ	FNY	Thu, Mar 17, 2016	27.93	28.28	27.91	28.24
1217	NASDAQ	FNY	Wed, Mar 16, 2016	27.90	28.12	27.86	28.08
1216	NASDAQ	FNY	Tue, Mar 15, 2016	28.02	28.02	28.02	27.87
1215	NASDAQ	FNY	Mon, Mar 14, 2016	27.92	28.04	27.92	28.00
1214	NASDAQ	FNY	Fri, Mar 11, 2016	27.59	27.59	27.59	28.06
1213	NASDAQ	FNY	Thu, Mar 10, 2016	27.77	27.77	27.77	27.59
1212	NASDAQ	FNY	Wed, Mar 9, 2016	27.72	27.81	27.60	27.77
1211	NASDAQ	FNY	Tue, Mar 8, 2016	27.83	27.83	27.68	27.74
1210	NASDAQ	FNY	Mon, Mar 7, 2016	27.94	28.05	27.90	27.98
1209	NASDAQ	FNY	Fri, Mar 4, 2016	27.86	28.07	27.82	28.00
1208	NASDAQ	FNY	Thu, Mar 3, 2016	27.71	27.71	27.71	27.95
1207	NASDAQ	FNY	Wed, Mar 2, 2016	27.56	27.72	27.50	27.71
1206	NASDAQ	FNY	Tue, Mar 1, 2016	27.37	27.60	27.37	27.60
1205	NASDAQ	FNY	Mon, Feb 29, 2016	27.19	27.27	27.06	27.06
1204	NASDAQ	FNY	Fri, Feb 26, 2016	27.19	27.27	27.15	27.18
1203	NASDAQ	FNY	Thu, Feb 25, 2016	27.09	27.17	26.92	27.15
1202	NASDAQ	FNY	Wed, Feb 24, 2016	26.39	26.91	26.34	26.81
1201	NASDAQ	FNY	Tue, Feb 23, 2016	26.67	26.76	26.57	26.60
1200	NASDAQ	FNY	Mon, Feb 22, 2016	26.82	26.82	26.72	26.75
1199	NASDAQ	FNY	Fri, Feb 19, 2016	26.25	26.48	26.19	26.43
1198	NASDAQ	FNY	Thu, Feb 18, 2016	26.61	26.61	26.31	26.32
1197	NASDAQ	FNY	Wed, Feb 17, 2016	26.47	26.61	26.47	26.53
1196	NASDAQ	FNY	Tue, Feb 16, 2016	26.06	26.27	25.96	26.27
1195	NASDAQ	FNY	Fri, Feb 12, 2016	25.61	25.74	25.45	25.74
1194	NASDAQ	FNY	Thu, Feb 11, 2016	25.49	25.50	25.13	25.50
1193	NASDAQ	FNY	Wed, Feb 10, 2016	25.71	26.04	25.61	25.61
1192	NASDAQ	FNY	Tue, Feb 9, 2016	25.13	25.62	25.04	25.44
1191	NASDAQ	FNY	Mon, Feb 8, 2016	25.62	25.62	25.05	25.30
1190	NASDAQ	FNY	Fri, Feb 5, 2016	26.55	26.55	25.88	25.90
1189	NASDAQ	FNY	Thu, Feb 4, 2016	26.53	26.74	26.47	26.62
1188	NASDAQ	FNY	Wed, Feb 3, 2016	26.26	26.67	26.23	26.60
1187	NASDAQ	FNY	Tue, Feb 2, 2016	26.83	26.96	26.66	26.68
1186	NASDAQ	FNY	Mon, Feb 1, 2016	27.05	27.39	27.05	27.30
1185	NASDAQ	FNY	Fri, Jan 29, 2016	26.50	27.26	26.50	27.26
1184	NASDAQ	FNY	Thu, Jan 28, 2016	26.80	26.80	26.39	26.42
1183	NASDAQ	FNY	Wed, Jan 27, 2016	26.74	26.93	26.48	26.48
1182	NASDAQ	FNY	Tue, Jan 26, 2016	26.55	26.90	26.49	26.87
1181	NASDAQ	FNY	Mon, Jan 25, 2016	26.83	26.88	26.44	26.44
1180	NASDAQ	FNY	Fri, Jan 22, 2016	26.64	26.91	26.64	26.84
1179	NASDAQ	FNY	Thu, Jan 21, 2016	26.33	26.68	26.25	26.40
1178	NASDAQ	FNY	Wed, Jan 20, 2016	26.11	26.63	25.50	26.34
1177	NASDAQ	FNY	Tue, Jan 19, 2016	26.76	26.78	26.28	26.37
1176	NASDAQ	FNY	Fri, Jan 15, 2016	26.26	26.46	26.05	26.45
1175	NASDAQ	FNY	Thu, Jan 14, 2016	26.63	26.97	26.36	26.85
1174	NASDAQ	FNY	Wed, Jan 13, 2016	27.35	27.35	26.46	26.53
1173	NASDAQ	FNY	Tue, Jan 12, 2016	27.31	27.38	26.98	27.38
1172	NASDAQ	FNY	Mon, Jan 11, 2016	27.24	27.37	26.83	27.03
1171	NASDAQ	FNY	Fri, Jan 8, 2016	27.66	27.71	27.15	27.15
1170	NASDAQ	FNY	Thu, Jan 7, 2016	27.72	27.93	27.48	27.51
1169	NASDAQ	FNY	Wed, Jan 6, 2016	28.18	28.29	27.98	28.13
1168	NASDAQ	FNY	Tue, Jan 5, 2016	28.42	28.48	28.31	28.38
1167	NASDAQ	FNY	Mon, Jan 4, 2016	28.41	28.41	28.13	28.32
1166	NASDAQ	FNY	Thu, Dec 31, 2015	29.00	29.21	28.84	28.84
1165	NASDAQ	FNY	Wed, Dec 30, 2015	29.43	29.46	29.16	29.16
1164	NASDAQ	FNY	Tue, Dec 29, 2015	29.41	29.51	29.27	29.40
1163	NASDAQ	FNY	Mon, Dec 28, 2015	29.07	29.22	28.93	29.20
1162	NASDAQ	FNY	Thu, Dec 24, 2015	29.02	29.18	29.02	29.11
1161	NASDAQ	FNY	Wed, Dec 23, 2015	28.97	29.11	28.97	29.11
1160	NASDAQ	FNY	Tue, Dec 22, 2015	28.74	29.00	28.64	28.91
1159	NASDAQ	FNY	Mon, Dec 21, 2015	28.73	28.80	28.54	28.67
1158	NASDAQ	FNY	Fri, Dec 18, 2015	28.86	28.86	28.55	28.58
1157	NASDAQ	FNY	Thu, Dec 17, 2015	29.31	29.31	28.89	28.89
1156	NASDAQ	FNY	Wed, Dec 16, 2015	29.00	29.26	28.86	29.22
1155	NASDAQ	FNY	Tue, Dec 15, 2015	28.85	28.98	28.80	28.90
1154	NASDAQ	FNY	Mon, Dec 14, 2015	28.67	28.69	28.42	28.63
1153	NASDAQ	FNY	Fri, Dec 11, 2015	28.73	28.93	28.61	28.65
1152	NASDAQ	FNY	Thu, Dec 10, 2015	29.01	29.20	29.01	29.03
1151	NASDAQ	FNY	Wed, Dec 9, 2015	29.45	29.56	28.95	29.00
1150	NASDAQ	FNY	Tue, Dec 8, 2015	29.31	29.51	29.31	29.45
1149	NASDAQ	FNY	Mon, Dec 7, 2015	29.70	29.70	29.43	29.48
1148	NASDAQ	FNY	Fri, Dec 4, 2015	29.44	29.63	29.39	29.61
1147	NASDAQ	FNY	Thu, Dec 3, 2015	29.76	29.81	29.10	29.16
1146	NASDAQ	FNY	Wed, Dec 2, 2015	29.98	30.03	29.79	29.84
1145	NASDAQ	FNY	Tue, Dec 1, 2015	29.93	30.02	29.78	30.02
1144	NASDAQ	FNY	Mon, Nov 30, 2015	30.02	30.02	29.72	29.73
1143	NASDAQ	FNY	Fri, Nov 27, 2015	29.90	30.01	29.90	29.96
1142	NASDAQ	FNY	Wed, Nov 25, 2015	29.82	29.87	29.77	29.83
1141	NASDAQ	FNY	Tue, Nov 24, 2015	29.55	29.76	29.36	29.73
1140	NASDAQ	FNY	Mon, Nov 23, 2015	29.45	29.75	29.44	29.63
1139	NASDAQ	FNY	Fri, Nov 20, 2015	29.51	29.61	29.43	29.48
1138	NASDAQ	FNY	Thu, Nov 19, 2015	29.34	29.43	29.21	29.34
1137	NASDAQ	FNY	Wed, Nov 18, 2015	28.97	29.32	28.89	29.28
1136	NASDAQ	FNY	Tue, Nov 17, 2015	28.89	29.19	28.86	28.92
1135	NASDAQ	FNY	Mon, Nov 16, 2015	28.59	28.93	28.52	28.91
1134	NASDAQ	FNY	Fri, Nov 13, 2015	28.59	28.80	28.57	28.57
1133	NASDAQ	FNY	Thu, Nov 12, 2015	29.31	29.31	28.88	28.89
1132	NASDAQ	FNY	Wed, Nov 11, 2015	29.67	29.67	29.36	29.47
1131	NASDAQ	FNY	Tue, Nov 10, 2015	29.39	29.51	29.23	29.51
1130	NASDAQ	FNY	Mon, Nov 9, 2015	29.50	29.54	29.15	29.33
1129	NASDAQ	FNY	Fri, Nov 6, 2015	29.69	29.70	29.41	29.61
1128	NASDAQ	FNY	Thu, Nov 5, 2015	29.70	29.70	29.45	29.67
1127	NASDAQ	FNY	Wed, Nov 4, 2015	29.72	29.72	29.52	29.56
1126	NASDAQ	FNY	Tue, Nov 3, 2015	29.63	29.74	29.55	29.65
1125	NASDAQ	FNY	Mon, Nov 2, 2015	29.44	29.76	29.43	29.72
1124	NASDAQ	FNY	Fri, Oct 30, 2015	29.52	29.52	29.40	29.43
1123	NASDAQ	FNY	Thu, Oct 29, 2015	29.53	29.53	29.38	29.46
1122	NASDAQ	FNY	Wed, Oct 28, 2015	29.19	29.62	29.12	29.58
1121	NASDAQ	FNY	Tue, Oct 27, 2015	29.20	29.26	29.02	29.15
1120	NASDAQ	FNY	Mon, Oct 26, 2015	29.17	29.30	29.13	29.28
1119	NASDAQ	FNY	Fri, Oct 23, 2015	29.21	29.23	28.97	29.21
1118	NASDAQ	FNY	Thu, Oct 22, 2015	29.18	29.25	29.04	29.18
1117	NASDAQ	FNY	Wed, Oct 21, 2015	29.41	29.43	28.97	29.08
1116	NASDAQ	FNY	Tue, Oct 20, 2015	29.39	29.52	29.27	29.37
1115	NASDAQ	FNY	Mon, Oct 19, 2015	29.22	29.50	29.22	29.42
1114	NASDAQ	FNY	Fri, Oct 16, 2015	29.17	29.26	29.05	29.22
1113	NASDAQ	FNY	Thu, Oct 15, 2015	28.78	29.12	28.76	29.12
1112	NASDAQ	FNY	Wed, Oct 14, 2015	29.05	29.06	28.69	28.69
1111	NASDAQ	FNY	Tue, Oct 13, 2015	29.32	29.45	29.03	29.03
1110	NASDAQ	FNY	Mon, Oct 12, 2015	29.25	29.38	29.22	29.37
1109	NASDAQ	FNY	Fri, Oct 9, 2015	29.14	29.28	29.08	29.24
1108	NASDAQ	FNY	Thu, Oct 8, 2015	28.83	29.18	28.79	29.13
1107	NASDAQ	FNY	Wed, Oct 7, 2015	28.69	28.91	28.57	28.91
1106	NASDAQ	FNY	Tue, Oct 6, 2015	28.86	28.91	28.39	28.56
1105	NASDAQ	FNY	Mon, Oct 5, 2015	28.67	28.90	28.67	28.88
1104	NASDAQ	FNY	Fri, Oct 2, 2015	27.92	28.39	27.67	28.39
1103	NASDAQ	FNY	Thu, Oct 1, 2015	27.99	28.15	27.80	28.02
1102	NASDAQ	FNY	Wed, Sep 30, 2015	27.97	28.12	27.82	28.12
1101	NASDAQ	FNY	Tue, Sep 29, 2015	27.90	27.92	27.49	27.62
1100	NASDAQ	FNY	Mon, Sep 28, 2015	28.72	28.72	27.74	27.85
1099	NASDAQ	FNY	Fri, Sep 25, 2015	29.14	29.21	28.70	28.83
1098	NASDAQ	FNY	Thu, Sep 24, 2015	28.85	29.02	28.68	28.93
1097	NASDAQ	FNY	Wed, Sep 23, 2015	29.34	29.34	29.07	29.18
1096	NASDAQ	FNY	Tue, Sep 22, 2015	29.20	29.35	29.05	29.20
1095	NASDAQ	FNY	Mon, Sep 21, 2015	29.65	29.92	29.51	29.63
1094	NASDAQ	FNY	Fri, Sep 18, 2015	29.52	29.79	29.40	29.41
1093	NASDAQ	FNY	Thu, Sep 17, 2015	29.79	30.25	29.76	29.87
1092	NASDAQ	FNY	Wed, Sep 16, 2015	29.56	29.82	29.56	29.82
1091	NASDAQ	FNY	Tue, Sep 15, 2015	29.33	29.66	29.32	29.62
1090	NASDAQ	FNY	Mon, Sep 14, 2015	29.39	29.43	29.21	29.27
1089	NASDAQ	FNY	Fri, Sep 11, 2015	29.04	29.38	29.04	29.35
1088	NASDAQ	FNY	Thu, Sep 10, 2015	29.15	29.39	29.05	29.15
1087	NASDAQ	FNY	Wed, Sep 9, 2015	29.75	29.75	29.08	29.13
1086	NASDAQ	FNY	Tue, Sep 8, 2015	29.12	29.42	28.96	29.42
1085	NASDAQ	FNY	Fri, Sep 4, 2015	28.81	28.82	28.49	28.60
1084	NASDAQ	FNY	Thu, Sep 3, 2015	28.75	29.16	28.75	28.90
1083	NASDAQ	FNY	Wed, Sep 2, 2015	28.57	28.64	28.34	28.64
1082	NASDAQ	FNY	Tue, Sep 1, 2015	28.42	28.60	28.13	28.20
1081	NASDAQ	FNY	Mon, Aug 31, 2015	29.15	29.34	29.01	29.03
1080	NASDAQ	FNY	Fri, Aug 28, 2015	29.12	29.34	29.12	29.31
1079	NASDAQ	FNY	Thu, Aug 27, 2015	28.95	29.32	28.80	29.05
1078	NASDAQ	FNY	Wed, Aug 26, 2015	28.37	28.63	27.80	28.61
1077	NASDAQ	FNY	Tue, Aug 25, 2015	29.00	29.00	27.93	27.96
1076	NASDAQ	FNY	Mon, Aug 24, 2015	26.30	29.73	21.04	28.03
1075	NASDAQ	FNY	Fri, Aug 21, 2015	29.50	29.72	29.06	29.14
1074	NASDAQ	FNY	Thu, Aug 20, 2015	30.44	30.44	29.86	29.86
1073	NASDAQ	FNY	Wed, Aug 19, 2015	30.75	30.99	30.66	30.82
1072	NASDAQ	FNY	Tue, Aug 18, 2015	31.33	31.33	31.00	31.07
1071	NASDAQ	FNY	Mon, Aug 17, 2015	30.95	31.29	30.77	31.29
1070	NASDAQ	FNY	Fri, Aug 14, 2015	30.68	30.99	30.63	30.99
1069	NASDAQ	FNY	Thu, Aug 13, 2015	30.73	30.91	30.55	30.71
1068	NASDAQ	FNY	Wed, Aug 12, 2015	30.53	30.70	30.17	30.62
1067	NASDAQ	FNY	Tue, Aug 11, 2015	30.97	31.07	30.70	30.80
1066	NASDAQ	FNY	Mon, Aug 10, 2015	31.05	31.26	30.99	31.17
1065	NASDAQ	FNY	Fri, Aug 7, 2015	30.70	30.83	30.56	30.72
1064	NASDAQ	FNY	Thu, Aug 6, 2015	31.38	31.38	30.71	30.78
1063	NASDAQ	FNY	Wed, Aug 5, 2015	31.52	31.63	31.35	31.42
1062	NASDAQ	FNY	Tue, Aug 4, 2015	31.26	31.39	31.14	31.24
1061	NASDAQ	FNY	Mon, Aug 3, 2015	31.30	31.32	31.05	31.22
1060	NASDAQ	FNY	Fri, Jul 31, 2015	31.29	31.48	31.28	31.32
1059	NASDAQ	FNY	Thu, Jul 30, 2015	31.06	31.30	31.02	31.21
1058	NASDAQ	FNY	Wed, Jul 29, 2015	31.06	31.16	30.85	31.16
1057	NASDAQ	FNY	Tue, Jul 28, 2015	30.74	30.90	30.47	30.89
1056	NASDAQ	FNY	Mon, Jul 27, 2015	30.76	30.76	30.51	30.57
1055	NASDAQ	FNY	Fri, Jul 24, 2015	31.20	31.21	30.73	30.84
1054	NASDAQ	FNY	Thu, Jul 23, 2015	31.56	31.57	31.12	31.15
1053	NASDAQ	FNY	Wed, Jul 22, 2015	31.06	31.40	31.06	31.37
1052	NASDAQ	FNY	Tue, Jul 21, 2015	31.36	31.49	31.12	31.19
1051	NASDAQ	FNY	Mon, Jul 20, 2015	31.39	31.46	31.35	31.40
1050	NASDAQ	FNY	Fri, Jul 17, 2015	31.51	31.51	31.21	31.30
1049	NASDAQ	FNY	Thu, Jul 16, 2015	31.58	31.58	31.37	31.49
1048	NASDAQ	FNY	Wed, Jul 15, 2015	31.42	31.46	31.28	31.34
1047	NASDAQ	FNY	Tue, Jul 14, 2015	31.27	31.48	31.27	31.46
1046	NASDAQ	FNY	Mon, Jul 13, 2015	31.45	31.45	31.14	31.27
1045	NASDAQ	FNY	Fri, Jul 10, 2015	30.81	30.98	30.81	30.98
1044	NASDAQ	FNY	Thu, Jul 9, 2015	30.82	30.82	30.54	30.57
1043	NASDAQ	FNY	Wed, Jul 8, 2015	30.68	30.74	30.32	30.46
1042	NASDAQ	FNY	Tue, Jul 7, 2015	30.76	30.88	30.40	30.88
1041	NASDAQ	FNY	Mon, Jul 6, 2015	30.66	30.93	30.59	30.66
1040	NASDAQ	FNY	Thu, Jul 2, 2015	31.02	31.04	30.70	30.84
1039	NASDAQ	FNY	Wed, Jul 1, 2015	31.07	31.07	30.76	30.92
1038	NASDAQ	FNY	Tue, Jun 30, 2015	30.76	30.89	30.68	30.75
1037	NASDAQ	FNY	Mon, Jun 29, 2015	31.02	31.06	30.61	30.61
1036	NASDAQ	FNY	Fri, Jun 26, 2015	31.23	31.33	31.14	31.26
1035	NASDAQ	FNY	Thu, Jun 25, 2015	31.40	31.40	31.16	31.25
1034	NASDAQ	FNY	Wed, Jun 24, 2015	31.52	31.52	31.20	31.20
1033	NASDAQ	FNY	Tue, Jun 23, 2015	31.70	31.70	31.53	31.64
1032	NASDAQ	FNY	Mon, Jun 22, 2015	31.70	31.70	31.56	31.58
1031	NASDAQ	FNY	Fri, Jun 19, 2015	31.53	31.55	31.42	31.53
1030	NASDAQ	FNY	Thu, Jun 18, 2015	31.26	31.50	31.26	31.48
1029	NASDAQ	FNY	Wed, Jun 17, 2015	31.11	31.20	30.99	31.11
1028	NASDAQ	FNY	Tue, Jun 16, 2015	30.86	31.09	30.86	31.06
1027	NASDAQ	FNY	Mon, Jun 15, 2015	30.61	30.84	30.61	30.83
1026	NASDAQ	FNY	Fri, Jun 12, 2015	30.87	31.02	30.87	30.99
1025	NASDAQ	FNY	Thu, Jun 11, 2015	30.88	31.02	30.88	30.98
1024	NASDAQ	FNY	Wed, Jun 10, 2015	30.67	30.92	30.62	30.84
1023	NASDAQ	FNY	Tue, Jun 9, 2015	30.70	30.70	30.36	30.52
1022	NASDAQ	FNY	Mon, Jun 8, 2015	30.83	30.85	30.65	30.67
1021	NASDAQ	FNY	Fri, Jun 5, 2015	30.76	30.89	30.54	30.89
1020	NASDAQ	FNY	Thu, Jun 4, 2015	30.90	30.93	30.74	30.77
1019	NASDAQ	FNY	Wed, Jun 3, 2015	30.96	31.17	30.89	31.07
1018	NASDAQ	FNY	Tue, Jun 2, 2015	30.87	31.00	30.85	30.90
1017	NASDAQ	FNY	Mon, Jun 1, 2015	30.88	31.02	30.73	30.92
1016	NASDAQ	FNY	Fri, May 29, 2015	30.90	30.96	30.71	30.85
1015	NASDAQ	FNY	Thu, May 28, 2015	31.00	31.06	30.88	30.95
1014	NASDAQ	FNY	Wed, May 27, 2015	30.70	31.00	30.67	31.00
1013	NASDAQ	FNY	Tue, May 26, 2015	30.87	30.91	30.60	30.68
1012	NASDAQ	FNY	Fri, May 22, 2015	30.91	31.05	30.91	31.02
1011	NASDAQ	FNY	Thu, May 21, 2015	31.05	31.06	30.93	30.99
1010	NASDAQ	FNY	Wed, May 20, 2015	31.08	31.08	30.95	31.00
1009	NASDAQ	FNY	Tue, May 19, 2015	31.08	31.09	30.93	30.95
1008	NASDAQ	FNY	Mon, May 18, 2015	30.70	31.01	30.69	31.01
1007	NASDAQ	FNY	Fri, May 15, 2015	30.69	30.73	30.61	30.69
1006	NASDAQ	FNY	Thu, May 14, 2015	30.38	30.69	30.36	30.67
1005	NASDAQ	FNY	Wed, May 13, 2015	30.42	30.42	30.26	30.37
1004	NASDAQ	FNY	Tue, May 12, 2015	30.32	30.32	30.04	30.26
1003	NASDAQ	FNY	Mon, May 11, 2015	30.51	30.57	30.44	30.44
1002	NASDAQ	FNY	Fri, May 8, 2015	30.53	30.75	30.44	30.50
1001	NASDAQ	FNY	Thu, May 7, 2015	29.91	30.23	29.91	30.23
1000	NASDAQ	FNY	Wed, May 6, 2015	30.14	30.14	29.77	29.84
999	NASDAQ	FNY	Tue, May 5, 2015	30.47	30.47	29.92	29.97
998	NASDAQ	FNY	Mon, May 4, 2015	30.52	30.53	30.38	30.42
997	NASDAQ	FNY	Fri, May 1, 2015	29.94	30.31	29.94	30.27
996	NASDAQ	FNY	Thu, Apr 30, 2015	30.41	30.42	29.87	29.92
995	NASDAQ	FNY	Wed, Apr 29, 2015	30.55	30.72	30.28	30.42
994	NASDAQ	FNY	Tue, Apr 28, 2015	30.75	30.94	30.47	30.81
993	NASDAQ	FNY	Mon, Apr 27, 2015	31.23	31.27	30.78	30.81
992	NASDAQ	FNY	Fri, Apr 24, 2015	31.35	31.35	31.18	31.24
991	NASDAQ	FNY	Thu, Apr 23, 2015	31.27	31.38	31.19	31.36
990	NASDAQ	FNY	Wed, Apr 22, 2015	31.13	31.26	31.00	31.22
989	NASDAQ	FNY	Tue, Apr 21, 2015	31.11	31.21	31.11	31.14
988	NASDAQ	FNY	Mon, Apr 20, 2015	30.82	31.03	30.82	31.03
987	NASDAQ	FNY	Fri, Apr 17, 2015	31.43	31.43	30.62	30.75
986	NASDAQ	FNY	Thu, Apr 16, 2015	31.13	31.15	31.00	31.11
985	NASDAQ	FNY	Wed, Apr 15, 2015	31.15	31.26	31.12	31.12
984	NASDAQ	FNY	Tue, Apr 14, 2015	31.10	31.16	30.89	31.07
983	NASDAQ	FNY	Mon, Apr 13, 2015	31.34	31.38	31.11	31.11
982	NASDAQ	FNY	Fri, Apr 10, 2015	31.20	31.31	31.17	31.28
981	NASDAQ	FNY	Thu, Apr 9, 2015	31.23	31.23	31.02	31.13
980	NASDAQ	FNY	Wed, Apr 8, 2015	31.01	31.18	30.97	31.17
979	NASDAQ	FNY	Tue, Apr 7, 2015	31.12	31.30	30.95	30.95
978	NASDAQ	FNY	Mon, Apr 6, 2015	30.94	31.23	30.91	31.17
977	NASDAQ	FNY	Thu, Apr 2, 2015	31.02	31.15	30.97	31.08
976	NASDAQ	FNY	Wed, Apr 1, 2015	31.18	31.18	30.76	30.96
975	NASDAQ	FNY	Tue, Mar 31, 2015	31.23	31.32	31.06	31.14
974	NASDAQ	FNY	Mon, Mar 30, 2015	31.09	31.31	31.07	31.30
973	NASDAQ	FNY	Fri, Mar 27, 2015	30.55	30.87	30.55	30.87
972	NASDAQ	FNY	Thu, Mar 26, 2015	30.51	30.68	30.39	30.54
971	NASDAQ	FNY	Wed, Mar 25, 2015	31.41	31.41	30.63	30.67
970	NASDAQ	FNY	Tue, Mar 24, 2015	31.61	31.61	31.38	31.39
969	NASDAQ	FNY	Mon, Mar 23, 2015	31.70	31.70	31.57	31.65
968	NASDAQ	FNY	Fri, Mar 20, 2015	31.32	31.62	31.32	31.57
967	NASDAQ	FNY	Thu, Mar 19, 2015	31.21	31.31	31.15	31.26
966	NASDAQ	FNY	Wed, Mar 18, 2015	30.82	31.29	30.82	31.22
965	NASDAQ	FNY	Tue, Mar 17, 2015	30.86	31.01	30.80	31.00
964	NASDAQ	FNY	Mon, Mar 16, 2015	30.67	30.89	30.67	30.89
963	NASDAQ	FNY	Fri, Mar 13, 2015	30.60	30.60	30.23	30.42
962	NASDAQ	FNY	Thu, Mar 12, 2015	30.31	30.59	30.31	30.59
961	NASDAQ	FNY	Wed, Mar 11, 2015	30.05	30.17	29.95	30.17
960	NASDAQ	FNY	Tue, Mar 10, 2015	30.07	30.07	29.83	29.96
959	NASDAQ	FNY	Mon, Mar 9, 2015	30.18	30.29	30.14	30.23
958	NASDAQ	FNY	Fri, Mar 6, 2015	29.96	30.28	29.96	29.96
957	NASDAQ	FNY	Thu, Mar 5, 2015	30.59	30.59	30.45	30.51
956	NASDAQ	FNY	Wed, Mar 4, 2015	30.49	30.51	30.31	30.43
955	NASDAQ	FNY	Tue, Mar 3, 2015	30.77	30.77	30.44	30.56
954	NASDAQ	FNY	Mon, Mar 2, 2015	30.50	30.78	30.49	30.78
953	NASDAQ	FNY	Fri, Feb 27, 2015	30.44	30.54	30.41	30.41
952	NASDAQ	FNY	Thu, Feb 26, 2015	30.61	30.61	30.42	30.46
951	NASDAQ	FNY	Wed, Feb 25, 2015	30.62	30.67	30.47	30.50
950	NASDAQ	FNY	Tue, Feb 24, 2015	30.66	30.66	30.48	30.55
949	NASDAQ	FNY	Mon, Feb 23, 2015	30.56	30.59	30.45	30.59
948	NASDAQ	FNY	Fri, Feb 20, 2015	30.30	30.54	30.15	30.49
947	NASDAQ	FNY	Thu, Feb 19, 2015	30.24	30.43	30.23	30.27
946	NASDAQ	FNY	Wed, Feb 18, 2015	30.12	30.35	30.09	30.35
945	NASDAQ	FNY	Tue, Feb 17, 2015	30.14	30.26	30.09	30.13
944	NASDAQ	FNY	Fri, Feb 13, 2015	30.01	30.15	30.01	30.15
943	NASDAQ	FNY	Thu, Feb 12, 2015	29.84	30.07	29.84	30.01
942	NASDAQ	FNY	Wed, Feb 11, 2015	29.88	29.89	29.65	29.82
941	NASDAQ	FNY	Tue, Feb 10, 2015	29.62	29.82	29.49	29.82
940	NASDAQ	FNY	Mon, Feb 9, 2015	29.61	29.62	29.45	29.49
939	NASDAQ	FNY	Fri, Feb 6, 2015	30.00	30.00	29.67	29.76
938	NASDAQ	FNY	Thu, Feb 5, 2015	29.82	29.94	29.82	29.94
937	NASDAQ	FNY	Wed, Feb 4, 2015	29.65	29.80	29.63	29.65
936	NASDAQ	FNY	Tue, Feb 3, 2015	29.49	29.71	29.38	29.71
935	NASDAQ	FNY	Mon, Feb 2, 2015	29.42	29.42	28.85	29.27
934	NASDAQ	FNY	Fri, Jan 30, 2015	29.58	29.58	29.19	29.19
933	NASDAQ	FNY	Thu, Jan 29, 2015	29.59	29.79	29.35	29.78
932	NASDAQ	FNY	Wed, Jan 28, 2015	30.58	30.58	29.46	29.48
931	NASDAQ	FNY	Tue, Jan 27, 2015	29.72	29.93	29.59	29.79
930	NASDAQ	FNY	Mon, Jan 26, 2015	29.69	30.02	29.68	30.02
929	NASDAQ	FNY	Fri, Jan 23, 2015	29.41	29.83	29.40	29.71
928	NASDAQ	FNY	Thu, Jan 22, 2015	29.22	29.76	29.19	29.76
927	NASDAQ	FNY	Wed, Jan 21, 2015	29.02	29.18	28.98	29.12
926	NASDAQ	FNY	Tue, Jan 20, 2015	29.24	29.24	28.83	29.01
925	NASDAQ	FNY	Fri, Jan 16, 2015	28.63	28.91	28.59	28.91
924	NASDAQ	FNY	Thu, Jan 15, 2015	28.99	28.99	28.60	28.71
923	NASDAQ	FNY	Wed, Jan 14, 2015	28.81	28.95	28.76	28.93
922	NASDAQ	FNY	Tue, Jan 13, 2015	29.38	29.52	28.74	28.98
921	NASDAQ	FNY	Mon, Jan 12, 2015	29.11	29.19	28.93	29.09
920	NASDAQ	FNY	Fri, Jan 9, 2015	29.34	29.34	29.11	29.13
919	NASDAQ	FNY	Thu, Jan 8, 2015	28.99	29.38	28.99	29.28
918	NASDAQ	FNY	Wed, Jan 7, 2015	28.82	28.83	28.65	28.82
917	NASDAQ	FNY	Tue, Jan 6, 2015	28.92	28.92	28.34	28.49
916	NASDAQ	FNY	Mon, Jan 5, 2015	29.09	29.09	28.76	28.85
915	NASDAQ	FNY	Fri, Jan 2, 2015	29.58	29.58	29.07	29.18
914	NASDAQ	FNY	Wed, Dec 31, 2014	29.70	30.10	29.39	29.39
913	NASDAQ	FNY	Tue, Dec 30, 2014	29.75	29.76	29.66	29.67
912	NASDAQ	FNY	Mon, Dec 29, 2014	29.80	29.88	29.80	29.82
911	NASDAQ	FNY	Fri, Dec 26, 2014	29.80	29.87	29.73	29.75
910	NASDAQ	FNY	Wed, Dec 24, 2014	29.70	29.75	29.58	29.73
909	NASDAQ	FNY	Tue, Dec 23, 2014	29.62	29.63	29.52	29.59
908	NASDAQ	FNY	Mon, Dec 22, 2014	29.39	29.56	29.39	29.56
907	NASDAQ	FNY	Fri, Dec 19, 2014	29.44	29.44	29.25	29.39
906	NASDAQ	FNY	Thu, Dec 18, 2014	29.28	29.30	29.02	29.26
905	NASDAQ	FNY	Wed, Dec 17, 2014	28.21	28.81	28.18	28.81
904	NASDAQ	FNY	Tue, Dec 16, 2014	28.28	28.51	28.10	28.16
903	NASDAQ	FNY	Mon, Dec 15, 2014	28.57	28.57	28.28	28.42
902	NASDAQ	FNY	Fri, Dec 12, 2014	28.58	28.74	28.53	28.59
901	NASDAQ	FNY	Thu, Dec 11, 2014	28.81	29.06	28.65	28.91
900	NASDAQ	FNY	Wed, Dec 10, 2014	29.10	29.11	28.56	28.64
899	NASDAQ	FNY	Tue, Dec 9, 2014	28.71	29.10	28.60	29.07
898	NASDAQ	FNY	Mon, Dec 8, 2014	29.19	29.36	28.86	29.02
897	NASDAQ	FNY	Fri, Dec 5, 2014	29.21	29.28	29.14	29.23
896	NASDAQ	FNY	Thu, Dec 4, 2014	29.20	29.22	29.04	29.11
895	NASDAQ	FNY	Wed, Dec 3, 2014	29.02	29.24	29.02	29.22
894	NASDAQ	FNY	Tue, Dec 2, 2014	28.89	29.01	28.88	28.99
893	NASDAQ	FNY	Mon, Dec 1, 2014	29.72	29.72	28.85	28.85
892	NASDAQ	FNY	Fri, Nov 28, 2014	29.46	29.46	29.27	29.27
891	NASDAQ	FNY	Wed, Nov 26, 2014	29.41	29.41	29.29	29.36
890	NASDAQ	FNY	Tue, Nov 25, 2014	29.43	29.43	29.19	29.32
889	NASDAQ	FNY	Mon, Nov 24, 2014	29.09	29.30	29.09	29.30
888	NASDAQ	FNY	Fri, Nov 21, 2014	29.35	29.35	29.02	29.07
887	NASDAQ	FNY	Thu, Nov 20, 2014	28.86	29.00	28.86	28.94
886	NASDAQ	FNY	Wed, Nov 19, 2014	28.78	28.89	28.67	28.85
885	NASDAQ	FNY	Tue, Nov 18, 2014	28.96	29.02	28.91	28.94
884	NASDAQ	FNY	Mon, Nov 17, 2014	28.81	28.84	28.69	28.70
883	NASDAQ	FNY	Fri, Nov 14, 2014	28.88	28.97	28.78	28.78
882	NASDAQ	FNY	Thu, Nov 13, 2014	28.84	28.92	28.84	28.99
881	NASDAQ	FNY	Wed, Nov 12, 2014	28.73	28.92	28.70	28.92
880	NASDAQ	FNY	Tue, Nov 11, 2014	28.69	28.82	28.69	28.74
879	NASDAQ	FNY	Mon, Nov 10, 2014	28.69	28.83	28.66	28.81
878	NASDAQ	FNY	Fri, Nov 7, 2014	28.57	28.68	28.55	28.65
877	NASDAQ	FNY	Thu, Nov 6, 2014	28.48	28.73	28.48	28.73
876	NASDAQ	FNY	Wed, Nov 5, 2014	28.92	28.92	28.43	28.51
875	NASDAQ	FNY	Tue, Nov 4, 2014	28.54	28.54	28.35	28.42
874	NASDAQ	FNY	Mon, Nov 3, 2014	28.53	28.57	28.38	28.38
873	NASDAQ	FNY	Fri, Oct 31, 2014	28.38	28.43	28.23	28.42
872	NASDAQ	FNY	Thu, Oct 30, 2014	27.99	28.17	27.79	28.10
871	NASDAQ	FNY	Wed, Oct 29, 2014	28.00	28.09	27.80	28.01
870	NASDAQ	FNY	Tue, Oct 28, 2014	27.78	28.02	27.63	28.02
869	NASDAQ	FNY	Mon, Oct 27, 2014	27.41	27.59	27.41	27.59
868	NASDAQ	FNY	Fri, Oct 24, 2014	27.38	27.56	27.31	27.56
867	NASDAQ	FNY	Thu, Oct 23, 2014	27.23	27.51	27.18	27.38
866	NASDAQ	FNY	Wed, Oct 22, 2014	27.42	27.42	26.99	26.99
865	NASDAQ	FNY	Tue, Oct 21, 2014	26.84	27.24	26.84	27.24
864	NASDAQ	FNY	Mon, Oct 20, 2014	26.18	26.59	26.18	26.58
863	NASDAQ	FNY	Fri, Oct 17, 2014	26.40	26.45	26.28	26.32
862	NASDAQ	FNY	Thu, Oct 16, 2014	25.60	26.07	25.56	26.04
861	NASDAQ	FNY	Wed, Oct 15, 2014	25.49	25.97	25.18	25.72
860	NASDAQ	FNY	Tue, Oct 14, 2014	25.72	26.03	25.63	25.68
859	NASDAQ	FNY	Mon, Oct 13, 2014	25.77	25.95	25.46	25.47
858	NASDAQ	FNY	Fri, Oct 10, 2014	26.47	26.47	25.92	25.92
857	NASDAQ	FNY	Thu, Oct 9, 2014	27.01	27.09	26.48	26.55
856	NASDAQ	FNY	Wed, Oct 8, 2014	26.82	27.10	26.62	27.10
855	NASDAQ	FNY	Tue, Oct 7, 2014	27.21	27.25	26.85	26.85
854	NASDAQ	FNY	Mon, Oct 6, 2014	27.59	27.59	27.28	27.30
853	NASDAQ	FNY	Fri, Oct 3, 2014	27.52	27.57	27.33	27.45
852	NASDAQ	FNY	Thu, Oct 2, 2014	27.45	27.45	26.83	27.20
851	NASDAQ	FNY	Wed, Oct 1, 2014	27.53	27.53	27.02	27.19
850	NASDAQ	FNY	Tue, Sep 30, 2014	27.87	27.96	27.66	27.71
849	NASDAQ	FNY	Mon, Sep 29, 2014	27.72	27.98	27.72	27.95
848	NASDAQ	FNY	Fri, Sep 26, 2014	27.93	27.93	27.82	27.88
847	NASDAQ	FNY	Thu, Sep 25, 2014	28.00	28.00	27.81	27.81
846	NASDAQ	FNY	Wed, Sep 24, 2014	28.11	28.28	27.97	28.22
845	NASDAQ	FNY	Tue, Sep 23, 2014	28.21	28.26	28.07	28.08
844	NASDAQ	FNY	Mon, Sep 22, 2014	28.55	28.55	28.23	28.24
843	NASDAQ	FNY	Fri, Sep 19, 2014	28.91	28.96	28.61	28.75
842	NASDAQ	FNY	Thu, Sep 18, 2014	28.78	28.93	28.78	28.90
841	NASDAQ	FNY	Wed, Sep 17, 2014	28.74	28.88	28.74	28.85
840	NASDAQ	FNY	Tue, Sep 16, 2014	28.49	28.84	28.49	28.75
839	NASDAQ	FNY	Mon, Sep 15, 2014	28.49	28.56	28.49	28.51
838	NASDAQ	FNY	Fri, Sep 12, 2014	28.79	28.87	28.64	28.72
837	NASDAQ	FNY	Thu, Sep 11, 2014	28.84	28.98	28.77	28.98
836	NASDAQ	FNY	Wed, Sep 10, 2014	28.86	28.86	28.64	28.84
835	NASDAQ	FNY	Tue, Sep 9, 2014	28.96	28.96	28.75	28.75
834	NASDAQ	FNY	Mon, Sep 8, 2014	29.06	29.06	28.97	28.97
833	NASDAQ	FNY	Fri, Sep 5, 2014	28.97	29.06	28.86	29.06
832	NASDAQ	FNY	Thu, Sep 4, 2014	29.09	29.13	28.87	28.87
831	NASDAQ	FNY	Wed, Sep 3, 2014	29.20	29.20	28.94	28.94
830	NASDAQ	FNY	Tue, Sep 2, 2014	29.17	29.18	29.00	29.04
829	NASDAQ	FNY	Fri, Aug 29, 2014	28.97	28.97	28.79	28.95
828	NASDAQ	FNY	Thu, Aug 28, 2014	28.63	28.86	28.63	28.75
827	NASDAQ	FNY	Wed, Aug 27, 2014	28.84	28.87	28.79	28.81
826	NASDAQ	FNY	Tue, Aug 26, 2014	28.92	28.95	28.85	28.89
825	NASDAQ	FNY	Mon, Aug 25, 2014	28.79	28.81	28.74	28.81
824	NASDAQ	FNY	Fri, Aug 22, 2014	28.73	28.78	28.61	28.75
823	NASDAQ	FNY	Thu, Aug 21, 2014	28.77	28.77	28.64	28.73
822	NASDAQ	FNY	Wed, Aug 20, 2014	28.63	28.77	28.60	28.76
821	NASDAQ	FNY	Tue, Aug 19, 2014	28.55	28.68	28.55	28.68
820	NASDAQ	FNY	Mon, Aug 18, 2014	28.24	28.46	28.24	28.43
819	NASDAQ	FNY	Fri, Aug 15, 2014	28.23	28.23	27.98	28.12
818	NASDAQ	FNY	Thu, Aug 14, 2014	28.01	28.12	28.00	28.05
817	NASDAQ	FNY	Wed, Aug 13, 2014	27.84	28.06	27.81	28.06
816	NASDAQ	FNY	Tue, Aug 12, 2014	27.90	27.90	27.68	27.68
815	NASDAQ	FNY	Mon, Aug 11, 2014	27.84	28.01	27.83	27.91
814	NASDAQ	FNY	Fri, Aug 8, 2014	27.47	27.74	27.41	27.72
813	NASDAQ	FNY	Thu, Aug 7, 2014	27.60	27.70	27.36	27.41
812	NASDAQ	FNY	Wed, Aug 6, 2014	27.54	27.70	27.54	27.57
811	NASDAQ	FNY	Tue, Aug 5, 2014	27.55	27.73	27.44	27.53
810	NASDAQ	FNY	Mon, Aug 4, 2014	27.56	27.74	27.36	27.71
809	NASDAQ	FNY	Fri, Aug 1, 2014	27.58	27.60	27.30	27.48
808	NASDAQ	FNY	Thu, Jul 31, 2014	28.18	28.18	27.60	27.69
807	NASDAQ	FNY	Wed, Jul 30, 2014	28.28	28.40	28.18	28.26
806	NASDAQ	FNY	Tue, Jul 29, 2014	28.28	28.45	28.22	28.22
805	NASDAQ	FNY	Mon, Jul 28, 2014	28.14	28.30	28.13	28.27
804	NASDAQ	FNY	Fri, Jul 25, 2014	28.37	28.44	28.33	28.36
803	NASDAQ	FNY	Thu, Jul 24, 2014	28.69	28.69	28.57	28.57
802	NASDAQ	FNY	Wed, Jul 23, 2014	28.51	28.63	28.51	28.52
801	NASDAQ	FNY	Tue, Jul 22, 2014	28.55	28.64	28.54	28.58
800	NASDAQ	FNY	Mon, Jul 21, 2014	28.22	28.36	28.22	28.35
799	NASDAQ	FNY	Fri, Jul 18, 2014	28.06	28.43	28.06	28.43
798	NASDAQ	FNY	Thu, Jul 17, 2014	28.31	28.41	28.23	28.24
797	NASDAQ	FNY	Wed, Jul 16, 2014	28.44	28.44	28.25	28.31
796	NASDAQ	FNY	Tue, Jul 15, 2014	28.55	28.55	28.36	28.42
795	NASDAQ	FNY	Mon, Jul 14, 2014	28.62	28.64	28.51	28.53
794	NASDAQ	FNY	Fri, Jul 11, 2014	28.54	28.54	28.34	28.49
793	NASDAQ	FNY	Thu, Jul 10, 2014	28.23	28.61	28.23	28.51
792	NASDAQ	FNY	Wed, Jul 9, 2014	28.41	28.70	28.41	28.68
791	NASDAQ	FNY	Tue, Jul 8, 2014	28.69	28.69	28.47	28.54
790	NASDAQ	FNY	Mon, Jul 7, 2014	29.16	29.21	28.81	28.88
789	NASDAQ	FNY	Thu, Jul 3, 2014	29.12	29.19	29.09	29.14
788	NASDAQ	FNY	Wed, Jul 2, 2014	29.07	29.09	28.99	29.04
787	NASDAQ	FNY	Tue, Jul 1, 2014	29.02	29.34	29.02	29.25
786	NASDAQ	FNY	Mon, Jun 30, 2014	28.85	28.99	28.85	28.99
785	NASDAQ	FNY	Fri, Jun 27, 2014	28.69	28.87	28.68	28.87
784	NASDAQ	FNY	Thu, Jun 26, 2014	28.76	28.76	28.50	28.68
783	NASDAQ	FNY	Wed, Jun 25, 2014	28.39	28.76	28.39	28.73
782	NASDAQ	FNY	Tue, Jun 24, 2014	28.72	28.87	28.48	28.48
781	NASDAQ	FNY	Mon, Jun 23, 2014	28.85	28.85	28.74	28.74
780	NASDAQ	FNY	Fri, Jun 20, 2014	28.66	28.82	28.66	28.78
779	NASDAQ	FNY	Thu, Jun 19, 2014	28.58	28.69	28.56	28.65
778	NASDAQ	FNY	Wed, Jun 18, 2014	28.52	28.70	28.45	28.70
777	NASDAQ	FNY	Tue, Jun 17, 2014	28.37	28.65	28.37	28.52
776	NASDAQ	FNY	Mon, Jun 16, 2014	28.25	28.35	28.23	28.31
775	NASDAQ	FNY	Fri, Jun 13, 2014	28.22	28.29	28.19	28.25
774	NASDAQ	FNY	Thu, Jun 12, 2014	28.95	28.95	28.20	28.26
773	NASDAQ	FNY	Wed, Jun 11, 2014	28.44	28.47	28.29	28.45
772	NASDAQ	FNY	Tue, Jun 10, 2014	28.61	28.61	28.42	28.44
771	NASDAQ	FNY	Mon, Jun 9, 2014	28.56	28.70	28.56	28.58
770	NASDAQ	FNY	Fri, Jun 6, 2014	28.27	28.53	28.27	28.46
769	NASDAQ	FNY	Thu, Jun 5, 2014	28.26	28.31	27.91	28.31
768	NASDAQ	FNY	Wed, Jun 4, 2014	27.94	28.02	27.94	28.02
767	NASDAQ	FNY	Tue, Jun 3, 2014	27.76	27.88	27.76	27.88
766	NASDAQ	FNY	Mon, Jun 2, 2014	27.55	27.93	27.55	27.91
765	NASDAQ	FNY	Fri, May 30, 2014	27.80	27.93	27.76	27.76
764	NASDAQ	FNY	Thu, May 29, 2014	27.83	27.91	27.75	27.91
763	NASDAQ	FNY	Wed, May 28, 2014	27.72	27.82	27.63	27.70
762	NASDAQ	FNY	Tue, May 27, 2014	27.82	27.82	27.68	27.77
761	NASDAQ	FNY	Fri, May 23, 2014	27.48	27.57	27.39	27.57
760	NASDAQ	FNY	Thu, May 22, 2014	27.26	27.54	27.26	27.40
759	NASDAQ	FNY	Wed, May 21, 2014	27.20	27.27	27.02	27.26
758	NASDAQ	FNY	Tue, May 20, 2014	27.23	27.23	27.03	27.03
757	NASDAQ	FNY	Mon, May 19, 2014	27.03	27.45	26.98	27.31
756	NASDAQ	FNY	Fri, May 16, 2014	26.93	27.16	26.93	27.16
755	NASDAQ	FNY	Thu, May 15, 2014	27.29	27.29	26.71	27.07
754	NASDAQ	FNY	Wed, May 14, 2014	27.53	27.57	27.39	27.39
753	NASDAQ	FNY	Tue, May 13, 2014	27.72	27.74	27.53	27.53
752	NASDAQ	FNY	Mon, May 12, 2014	27.42	27.75	27.41	27.75
751	NASDAQ	FNY	Fri, May 9, 2014	26.98	27.18	26.98	27.15
750	NASDAQ	FNY	Thu, May 8, 2014	27.38	27.55	27.14	27.17
749	NASDAQ	FNY	Wed, May 7, 2014	27.29	27.29	27.29	27.29
748	NASDAQ	FNY	Tue, May 6, 2014	27.44	27.49	27.20	27.24
747	NASDAQ	FNY	Mon, May 5, 2014	27.56	27.60	27.47	27.49
746	NASDAQ	FNY	Fri, May 2, 2014	27.40	27.65	27.40	27.46
745	NASDAQ	FNY	Thu, May 1, 2014	27.38	27.61	27.23	27.34
744	NASDAQ	FNY	Wed, Apr 30, 2014	27.21	27.32	27.05	27.31
743	NASDAQ	FNY	Tue, Apr 29, 2014	27.07	27.24	27.07	27.15
742	NASDAQ	FNY	Mon, Apr 28, 2014	27.20	27.20	26.64	27.05
741	NASDAQ	FNY	Fri, Apr 25, 2014	27.45	27.45	27.16	27.16
740	NASDAQ	FNY	Thu, Apr 24, 2014	27.38	27.64	27.36	27.53
739	NASDAQ	FNY	Wed, Apr 23, 2014	27.62	27.71	27.52	27.60
738	NASDAQ	FNY	Tue, Apr 22, 2014	27.43	27.68	27.43	27.66
737	NASDAQ	FNY	Mon, Apr 21, 2014	27.36	27.43	27.34	27.38
736	NASDAQ	FNY	Thu, Apr 17, 2014	27.16	27.39	27.15	27.38
735	NASDAQ	FNY	Wed, Apr 16, 2014	27.15	27.19	27.05	27.18
734	NASDAQ	FNY	Tue, Apr 15, 2014	26.82	26.88	26.34	26.87
733	NASDAQ	FNY	Mon, Apr 14, 2014	27.36	27.36	26.66	26.68
732	NASDAQ	FNY	Fri, Apr 11, 2014	26.91	26.91	26.58	26.58
731	NASDAQ	FNY	Thu, Apr 10, 2014	27.70	27.70	26.89	27.07
730	NASDAQ	FNY	Wed, Apr 9, 2014	27.34	27.72	27.32	27.69
729	NASDAQ	FNY	Tue, Apr 8, 2014	27.21	27.35	27.21	27.32
728	NASDAQ	FNY	Mon, Apr 7, 2014	27.61	27.64	27.04	27.26
727	NASDAQ	FNY	Fri, Apr 4, 2014	28.58	28.68	27.75	27.92
726	NASDAQ	FNY	Thu, Apr 3, 2014	28.73	28.73	28.42	28.45
725	NASDAQ	FNY	Wed, Apr 2, 2014	28.72	28.79	28.63	28.69
724	NASDAQ	FNY	Tue, Apr 1, 2014	28.45	28.60	28.39	28.58
723	NASDAQ	FNY	Mon, Mar 31, 2014	27.97	28.27	27.95	28.26
722	NASDAQ	FNY	Fri, Mar 28, 2014	27.74	27.99	27.73	27.80
721	NASDAQ	FNY	Thu, Mar 27, 2014	27.80	27.81	27.58	27.65
720	NASDAQ	FNY	Wed, Mar 26, 2014	28.18	28.20	27.75	27.75
719	NASDAQ	FNY	Tue, Mar 25, 2014	28.37	28.37	28.14	28.15
718	NASDAQ	FNY	Mon, Mar 24, 2014	28.00	28.28	28.00	28.16
717	NASDAQ	FNY	Fri, Mar 21, 2014	28.76	28.76	28.59	28.59
716	NASDAQ	FNY	Thu, Mar 20, 2014	28.63	28.77	28.48	28.64
715	NASDAQ	FNY	Wed, Mar 19, 2014	28.75	28.82	28.74	28.75
714	NASDAQ	FNY	Tue, Mar 18, 2014	28.60	28.86	28.60	28.84
713	NASDAQ	FNY	Mon, Mar 17, 2014	28.56	28.56	28.47	28.54
712	NASDAQ	FNY	Fri, Mar 14, 2014	28.03	28.38	28.02	28.25
711	NASDAQ	FNY	Thu, Mar 13, 2014	28.49	28.53	28.06	28.12
710	NASDAQ	FNY	Wed, Mar 12, 2014	28.28	28.55	28.27	28.55
709	NASDAQ	FNY	Tue, Mar 11, 2014	28.74	28.74	28.46	28.53
708	NASDAQ	FNY	Mon, Mar 10, 2014	28.62	28.73	28.62	28.73
707	NASDAQ	FNY	Fri, Mar 7, 2014	29.04	29.04	28.76	28.77
706	NASDAQ	FNY	Thu, Mar 6, 2014	28.88	28.95	28.80	28.81
705	NASDAQ	FNY	Wed, Mar 5, 2014	28.92	28.92	28.73	28.81
704	NASDAQ	FNY	Tue, Mar 4, 2014	28.65	28.88	28.65	28.87
703	NASDAQ	FNY	Mon, Mar 3, 2014	28.25	28.30	28.09	28.19
702	NASDAQ	FNY	Fri, Feb 28, 2014	28.48	28.55	28.30	28.38
701	NASDAQ	FNY	Thu, Feb 27, 2014	28.38	28.49	28.28	28.48
700	NASDAQ	FNY	Wed, Feb 26, 2014	28.28	28.47	28.15	28.29
699	NASDAQ	FNY	Tue, Feb 25, 2014	28.12	28.20	28.12	28.13
698	NASDAQ	FNY	Mon, Feb 24, 2014	28.12	28.38	28.12	28.22
697	NASDAQ	FNY	Fri, Feb 21, 2014	28.05	28.14	28.00	28.07
696	NASDAQ	FNY	Thu, Feb 20, 2014	27.72	28.00	27.66	28.00
695	NASDAQ	FNY	Wed, Feb 19, 2014	27.77	27.95	27.72	27.72
694	NASDAQ	FNY	Tue, Feb 18, 2014	27.87	28.03	27.75	27.96
693	NASDAQ	FNY	Fri, Feb 14, 2014	27.72	27.75	27.59	27.75
692	NASDAQ	FNY	Thu, Feb 13, 2014	27.23	27.66	27.23	27.66
691	NASDAQ	FNY	Wed, Feb 12, 2014	27.31	27.46	27.28	27.35
690	NASDAQ	FNY	Tue, Feb 11, 2014	27.00	27.29	26.98	27.21
689	NASDAQ	FNY	Mon, Feb 10, 2014	26.85	26.98	26.82	26.98
688	NASDAQ	FNY	Fri, Feb 7, 2014	26.75	27.01	26.75	26.95
687	NASDAQ	FNY	Thu, Feb 6, 2014	26.35	26.67	26.35	26.61
686	NASDAQ	FNY	Wed, Feb 5, 2014	26.23	26.36	25.99	26.25
685	NASDAQ	FNY	Tue, Feb 4, 2014	26.12	26.49	26.10	26.44
684	NASDAQ	FNY	Mon, Feb 3, 2014	27.19	27.19	26.06	26.09
683	NASDAQ	FNY	Fri, Jan 31, 2014	27.10	27.42	27.10	27.22
682	NASDAQ	FNY	Thu, Jan 30, 2014	27.18	27.47	27.18	27.38
681	NASDAQ	FNY	Wed, Jan 29, 2014	27.05	27.18	26.79	26.91
680	NASDAQ	FNY	Tue, Jan 28, 2014	26.94	27.23	26.94	27.13
679	NASDAQ	FNY	Mon, Jan 27, 2014	27.26	27.26	26.67	26.98
678	NASDAQ	FNY	Fri, Jan 24, 2014	27.92	27.92	27.18	27.26
677	NASDAQ	FNY	Thu, Jan 23, 2014	28.17	28.34	27.95	28.05
676	NASDAQ	FNY	Wed, Jan 22, 2014	28.06	28.33	28.06	28.33
675	NASDAQ	FNY	Tue, Jan 21, 2014	28.19	28.19	28.00	28.09
674	NASDAQ	FNY	Fri, Jan 17, 2014	28.16	28.16	28.04	28.04
673	NASDAQ	FNY	Thu, Jan 16, 2014	28.13	28.16	28.11	28.16
672	NASDAQ	FNY	Wed, Jan 15, 2014	28.14	28.23	28.13	28.23
671	NASDAQ	FNY	Tue, Jan 14, 2014	27.83	28.10	27.83	28.09
670	NASDAQ	FNY	Mon, Jan 13, 2014	28.16	28.20	27.64	27.66
669	NASDAQ	FNY	Fri, Jan 10, 2014	28.01	28.17	27.95	28.17
668	NASDAQ	FNY	Thu, Jan 9, 2014	27.93	27.94	27.79	27.85
667	NASDAQ	FNY	Wed, Jan 8, 2014	27.75	27.83	27.57	27.73
666	NASDAQ	FNY	Tue, Jan 7, 2014	27.64	27.78	27.62	27.78
665	NASDAQ	FNY	Mon, Jan 6, 2014	27.93	27.93	27.50	27.50
664	NASDAQ	FNY	Fri, Jan 3, 2014	27.80	27.89	27.73	27.88
663	NASDAQ	FNY	Thu, Jan 2, 2014	27.96	27.96	27.57	27.63
662	NASDAQ	FNY	Tue, Dec 31, 2013	27.92	28.07	27.92	28.07
661	NASDAQ	FNY	Mon, Dec 30, 2013	27.78	27.94	27.76	27.91
660	NASDAQ	FNY	Fri, Dec 27, 2013	28.45	28.45	27.76	27.85
659	NASDAQ	FNY	Thu, Dec 26, 2013	27.97	27.97	27.82	27.90
658	NASDAQ	FNY	Tue, Dec 24, 2013	27.77	27.86	27.77	27.83
657	NASDAQ	FNY	Mon, Dec 23, 2013	27.74	27.76	27.56	27.76
656	NASDAQ	FNY	Fri, Dec 20, 2013	27.15	27.49	27.13	27.47
655	NASDAQ	FNY	Thu, Dec 19, 2013	27.31	27.34	27.13	27.13
654	NASDAQ	FNY	Wed, Dec 18, 2013	27.00	27.35	26.78	27.35
653	NASDAQ	FNY	Tue, Dec 17, 2013	26.99	26.99	26.77	26.97
652	NASDAQ	FNY	Mon, Dec 16, 2013	26.84	27.00	26.76	26.88
651	NASDAQ	FNY	Fri, Dec 13, 2013	26.67	26.73	26.48	26.68
650	NASDAQ	FNY	Thu, Dec 12, 2013	26.50	26.62	26.45	26.50
649	NASDAQ	FNY	Wed, Dec 11, 2013	27.02	27.03	26.46	26.51
648	NASDAQ	FNY	Tue, Dec 10, 2013	27.04	27.16	26.89	26.97
647	NASDAQ	FNY	Mon, Dec 9, 2013	27.15	27.15	26.97	27.00
646	NASDAQ	FNY	Fri, Dec 6, 2013	27.12	27.12	26.93	26.94
645	NASDAQ	FNY	Thu, Dec 5, 2013	26.71	26.77	26.70	26.72
644	NASDAQ	FNY	Wed, Dec 4, 2013	26.84	26.84	26.65	26.76
643	NASDAQ	FNY	Tue, Dec 3, 2013	26.88	26.88	26.67	26.81
642	NASDAQ	FNY	Mon, Dec 2, 2013	27.06	27.06	26.93	26.93
641	NASDAQ	FNY	Fri, Nov 29, 2013	27.12	27.12	27.01	27.01
640	NASDAQ	FNY	Wed, Nov 27, 2013	27.06	27.16	26.94	27.03
639	NASDAQ	FNY	Tue, Nov 26, 2013	26.78	27.04	26.78	27.02
638	NASDAQ	FNY	Mon, Nov 25, 2013	27.02	27.02	26.79	26.91
637	NASDAQ	FNY	Fri, Nov 22, 2013	26.83	26.96	26.82	26.96
636	NASDAQ	FNY	Thu, Nov 21, 2013	26.54	26.85	26.54	26.81
635	NASDAQ	FNY	Wed, Nov 20, 2013	26.52	26.62	26.40	26.40
634	NASDAQ	FNY	Tue, Nov 19, 2013	26.76	26.80	26.43	26.46
633	NASDAQ	FNY	Mon, Nov 18, 2013	27.07	27.07	26.92	26.92
632	NASDAQ	FNY	Fri, Nov 15, 2013	27.00	27.05	26.85	27.05
631	NASDAQ	FNY	Thu, Nov 14, 2013	26.75	26.93	26.75	26.91
630	NASDAQ	FNY	Wed, Nov 13, 2013	26.32	26.81	26.32	26.81
629	NASDAQ	FNY	Tue, Nov 12, 2013	26.43	26.53	26.36	26.53
628	NASDAQ	FNY	Mon, Nov 11, 2013	26.17	26.44	26.17	26.44
627	NASDAQ	FNY	Fri, Nov 8, 2013	25.73	26.28	25.73	26.25
626	NASDAQ	FNY	Thu, Nov 7, 2013	26.42	26.42	25.79	25.79
625	NASDAQ	FNY	Wed, Nov 6, 2013	26.68	26.68	26.31	26.36
624	NASDAQ	FNY	Tue, Nov 5, 2013	26.51	26.57	26.33	26.48
623	NASDAQ	FNY	Mon, Nov 4, 2013	26.41	26.60	26.41	26.58
622	NASDAQ	FNY	Fri, Nov 1, 2013	26.47	26.47	26.20	26.30
621	NASDAQ	FNY	Thu, Oct 31, 2013	26.34	26.59	26.34	26.46
620	NASDAQ	FNY	Wed, Oct 30, 2013	26.52	26.55	26.34	26.34
619	NASDAQ	FNY	Tue, Oct 29, 2013	26.47	26.48	26.33	26.46
618	NASDAQ	FNY	Mon, Oct 28, 2013	26.75	26.75	26.25	26.40
617	NASDAQ	FNY	Fri, Oct 25, 2013	26.39	26.41	26.27	26.35
616	NASDAQ	FNY	Thu, Oct 24, 2013	26.26	26.47	26.26	26.42
615	NASDAQ	FNY	Wed, Oct 23, 2013	26.34	26.34	26.13	26.23
614	NASDAQ	FNY	Tue, Oct 22, 2013	26.54	26.55	26.40	26.49
613	NASDAQ	FNY	Mon, Oct 21, 2013	26.30	26.40	26.30	26.34
612	NASDAQ	FNY	Fri, Oct 18, 2013	26.24	26.31	26.14	26.28
611	NASDAQ	FNY	Thu, Oct 17, 2013	25.83	26.06	25.81	26.01
610	NASDAQ	FNY	Wed, Oct 16, 2013	25.64	25.90	25.62	25.87
609	NASDAQ	FNY	Tue, Oct 15, 2013	25.82	25.82	25.52	25.61
608	NASDAQ	FNY	Mon, Oct 14, 2013	25.56	25.86	25.55	25.85
607	NASDAQ	FNY	Fri, Oct 11, 2013	25.47	25.73	25.42	25.68
606	NASDAQ	FNY	Thu, Oct 10, 2013	25.11	25.48	25.11	25.48
605	NASDAQ	FNY	Wed, Oct 9, 2013	25.03	25.03	24.76	24.88
604	NASDAQ	FNY	Tue, Oct 8, 2013	25.47	25.51	25.00	25.01
603	NASDAQ	FNY	Mon, Oct 7, 2013	25.56	25.62	25.43	25.43
602	NASDAQ	FNY	Fri, Oct 4, 2013	25.59	25.80	25.59	25.79
601	NASDAQ	FNY	Thu, Oct 3, 2013	25.74	25.74	25.39	25.60
600	NASDAQ	FNY	Wed, Oct 2, 2013	25.77	25.81	25.61	25.78
599	NASDAQ	FNY	Tue, Oct 1, 2013	25.47	25.90	25.47	25.90
598	NASDAQ	FNY	Mon, Sep 30, 2013	25.13	25.53	25.13	25.44
597	NASDAQ	FNY	Fri, Sep 27, 2013	25.36	25.49	25.33	25.48
596	NASDAQ	FNY	Thu, Sep 26, 2013	25.35	25.49	25.35	25.47
595	NASDAQ	FNY	Wed, Sep 25, 2013	25.33	25.49	25.33	25.35
594	NASDAQ	FNY	Tue, Sep 24, 2013	25.27	25.52	25.20	25.39
593	NASDAQ	FNY	Mon, Sep 23, 2013	25.36	25.50	25.10	25.30
592	NASDAQ	FNY	Fri, Sep 20, 2013	25.66	25.67	25.39	25.43
591	NASDAQ	FNY	Thu, Sep 19, 2013	25.78	25.84	25.67	25.67
590	NASDAQ	FNY	Wed, Sep 18, 2013	25.45	25.75	25.31	25.75
589	NASDAQ	FNY	Tue, Sep 17, 2013	25.17	25.48	25.17	25.47
588	NASDAQ	FNY	Mon, Sep 16, 2013	25.33	25.46	25.15	25.20
587	NASDAQ	FNY	Fri, Sep 13, 2013	25.01	25.18	24.93	25.04
586	NASDAQ	FNY	Thu, Sep 12, 2013	25.04	25.07	24.90	24.97
585	NASDAQ	FNY	Wed, Sep 11, 2013	24.98	24.98	24.92	24.97
584	NASDAQ	FNY	Tue, Sep 10, 2013	24.82	24.95	24.82	24.95
583	NASDAQ	FNY	Mon, Sep 9, 2013	24.46	24.74	24.46	24.74
582	NASDAQ	FNY	Fri, Sep 6, 2013	24.40	24.46	24.16	24.46
581	NASDAQ	FNY	Thu, Sep 5, 2013	24.25	24.37	24.25	24.32
580	NASDAQ	FNY	Wed, Sep 4, 2013	23.94	24.24	23.94	24.24
579	NASDAQ	FNY	Tue, Sep 3, 2013	24.09	24.09	23.64	23.64
578	NASDAQ	FNY	Fri, Aug 30, 2013	24.18	24.19	23.83	23.83
577	NASDAQ	FNY	Thu, Aug 29, 2013	23.94	24.29	23.94	24.26
576	NASDAQ	FNY	Wed, Aug 28, 2013	23.87	24.14	23.87	24.06
575	NASDAQ	FNY	Tue, Aug 27, 2013	24.27	24.27	23.89	23.92
574	NASDAQ	FNY	Mon, Aug 26, 2013	24.55	24.68	24.51	24.67
573	NASDAQ	FNY	Fri, Aug 23, 2013	24.50	24.51	24.42	24.49
572	NASDAQ	FNY	Thu, Aug 22, 2013	24.31	24.64	24.31	24.51
571	NASDAQ	FNY	Wed, Aug 21, 2013	24.29	24.46	24.28	24.40
570	NASDAQ	FNY	Tue, Aug 20, 2013	24.06	24.45	24.06	24.45
569	NASDAQ	FNY	Mon, Aug 19, 2013	24.24	24.31	24.07	24.07
568	NASDAQ	FNY	Fri, Aug 16, 2013	24.34	24.37	24.24	24.24
567	NASDAQ	FNY	Thu, Aug 15, 2013	24.49	24.49	24.20	24.22
566	NASDAQ	FNY	Wed, Aug 14, 2013	24.80	24.84	24.72	24.72
565	NASDAQ	FNY	Tue, Aug 13, 2013	24.99	24.99	24.74	24.98
564	NASDAQ	FNY	Mon, Aug 12, 2013	24.69	24.96	24.69	24.93
563	NASDAQ	FNY	Fri, Aug 9, 2013	24.87	24.90	24.78	24.78
562	NASDAQ	FNY	Thu, Aug 8, 2013	24.80	24.89	24.77	24.87
561	NASDAQ	FNY	Wed, Aug 7, 2013	24.79	24.79	24.64	24.71
560	NASDAQ	FNY	Tue, Aug 6, 2013	25.07	25.07	24.86	24.88
559	NASDAQ	FNY	Mon, Aug 5, 2013	25.15	25.18	25.13	25.13
558	NASDAQ	FNY	Fri, Aug 2, 2013	25.13	25.22	25.09	25.20
557	NASDAQ	FNY	Thu, Aug 1, 2013	25.31	25.31	25.18	25.22
556	NASDAQ	FNY	Wed, Jul 31, 2013	24.54	24.71	24.54	24.67
555	NASDAQ	FNY	Tue, Jul 30, 2013	24.41	24.46	23.96	24.41
554	NASDAQ	FNY	Mon, Jul 29, 2013	24.34	24.42	24.30	24.33
553	NASDAQ	FNY	Fri, Jul 26, 2013	24.37	24.43	24.34	24.43
552	NASDAQ	FNY	Thu, Jul 25, 2013	24.39	24.45	24.30	24.30
551	NASDAQ	FNY	Wed, Jul 24, 2013	24.69	24.69	24.39	24.42
550	NASDAQ	FNY	Tue, Jul 23, 2013	24.73	24.76	24.58	24.58
549	NASDAQ	FNY	Mon, Jul 22, 2013	24.61	24.69	24.58	24.68
548	NASDAQ	FNY	Fri, Jul 19, 2013	24.55	24.57	24.51	24.55
547	NASDAQ	FNY	Thu, Jul 18, 2013	24.53	24.61	24.53	24.56
546	NASDAQ	FNY	Wed, Jul 17, 2013	24.31	24.40	24.30	24.35
545	NASDAQ	FNY	Tue, Jul 16, 2013	24.53	24.53	24.23	24.23
544	NASDAQ	FNY	Mon, Jul 15, 2013	24.38	24.46	24.38	24.41
543	NASDAQ	FNY	Fri, Jul 12, 2013	24.40	24.40	24.32	24.34
542	NASDAQ	FNY	Thu, Jul 11, 2013	24.24	24.30	24.24	24.25
541	NASDAQ	FNY	Wed, Jul 10, 2013	23.97	24.03	23.89	23.95
540	NASDAQ	FNY	Tue, Jul 9, 2013	23.98	24.07	23.88	24.03
539	NASDAQ	FNY	Mon, Jul 8, 2013	23.88	23.93	23.81	23.83
538	NASDAQ	FNY	Fri, Jul 5, 2013	23.70	23.70	23.51	23.67
537	NASDAQ	FNY	Wed, Jul 3, 2013	23.42	23.52	23.35	23.49
536	NASDAQ	FNY	Mon, Jul 1, 2013	23.34	23.61	23.34	23.60
535	NASDAQ	FNY	Fri, Jun 28, 2013	23.26	23.39	23.26	23.30
534	NASDAQ	FNY	Thu, Jun 27, 2013	23.12	23.38	23.12	23.31
533	NASDAQ	FNY	Wed, Jun 26, 2013	22.93	23.11	22.93	22.99
532	NASDAQ	FNY	Tue, Jun 25, 2013	22.79	22.87	22.61	22.81
531	NASDAQ	FNY	Mon, Jun 24, 2013	22.56	22.72	22.27	22.51
530	NASDAQ	FNY	Fri, Jun 21, 2013	23.02	23.05	22.65	22.84
529	NASDAQ	FNY	Thu, Jun 20, 2013	23.51	23.51	23.02	23.02
528	NASDAQ	FNY	Wed, Jun 19, 2013	24.04	24.10	23.75	23.75
527	NASDAQ	FNY	Tue, Jun 18, 2013	23.84	24.09	23.84	24.08
526	NASDAQ	FNY	Mon, Jun 17, 2013	23.78	23.92	23.76	23.82
525	NASDAQ	FNY	Fri, Jun 14, 2013	23.73	23.85	23.62	23.62
524	NASDAQ	FNY	Thu, Jun 13, 2013	23.29	23.74	23.29	23.74
523	NASDAQ	FNY	Wed, Jun 12, 2013	23.65	23.65	23.26	23.30
522	NASDAQ	FNY	Tue, Jun 11, 2013	23.60	23.88	23.51	23.61
521	NASDAQ	FNY	Mon, Jun 10, 2013	23.79	23.85	23.76	23.85
520	NASDAQ	FNY	Fri, Jun 7, 2013	23.55	23.87	23.55	23.82
519	NASDAQ	FNY	Thu, Jun 6, 2013	23.19	23.49	23.19	23.49
518	NASDAQ	FNY	Wed, Jun 5, 2013	23.53	23.53	23.19	23.27
517	NASDAQ	FNY	Tue, Jun 4, 2013	23.87	23.87	23.47	23.63
516	NASDAQ	FNY	Mon, Jun 3, 2013	24.02	24.02	23.58	23.83
515	NASDAQ	FNY	Fri, May 31, 2013	24.08	24.30	23.93	23.93
514	NASDAQ	FNY	Thu, May 30, 2013	24.13	24.23	24.13	24.18
513	NASDAQ	FNY	Wed, May 29, 2013	24.27	24.28	23.89	24.10
512	NASDAQ	FNY	Tue, May 28, 2013	24.47	24.47	24.31	24.36
511	NASDAQ	FNY	Fri, May 24, 2013	24.03	24.12	23.85	24.12
510	NASDAQ	FNY	Thu, May 23, 2013	23.87	24.01	23.87	23.99
509	NASDAQ	FNY	Wed, May 22, 2013	24.79	24.79	24.19	24.20
508	NASDAQ	FNY	Tue, May 21, 2013	24.62	24.70	24.61	24.65
507	NASDAQ	FNY	Mon, May 20, 2013	24.71	24.71	24.62	24.63
506	NASDAQ	FNY	Fri, May 17, 2013	24.55	24.63	24.54	24.63
505	NASDAQ	FNY	Thu, May 16, 2013	24.59	24.65	24.37	24.37
504	NASDAQ	FNY	Wed, May 15, 2013	24.41	24.61	24.40	24.61
503	NASDAQ	FNY	Tue, May 14, 2013	24.15	24.46	24.15	24.46
502	NASDAQ	FNY	Mon, May 13, 2013	24.11	24.15	24.07	24.13
501	NASDAQ	FNY	Fri, May 10, 2013	23.97	24.15	23.97	24.15
500	NASDAQ	FNY	Thu, May 9, 2013	24.03	24.07	23.96	24.06
499	NASDAQ	FNY	Wed, May 8, 2013	23.92	23.96	23.89	23.94
498	NASDAQ	FNY	Tue, May 7, 2013	23.90	23.99	23.78	23.95
497	NASDAQ	FNY	Mon, May 6, 2013	23.63	23.77	23.63	23.74
496	NASDAQ	FNY	Fri, May 3, 2013	23.62	23.70	23.53	23.56
495	NASDAQ	FNY	Thu, May 2, 2013	22.99	23.20	22.99	23.17
494	NASDAQ	FNY	Wed, May 1, 2013	23.24	23.24	23.00	23.01
493	NASDAQ	FNY	Tue, Apr 30, 2013	23.19	23.22	23.12	23.22
492	NASDAQ	FNY	Mon, Apr 29, 2013	23.18	23.22	23.15	23.15
491	NASDAQ	FNY	Fri, Apr 26, 2013	23.01	23.06	22.99	23.03
490	NASDAQ	FNY	Thu, Apr 25, 2013	23.04	23.26	23.04	23.17
489	NASDAQ	FNY	Wed, Apr 24, 2013	22.91	23.00	22.89	22.96
488	NASDAQ	FNY	Tue, Apr 23, 2013	22.80	22.90	22.80	22.88
487	NASDAQ	FNY	Mon, Apr 22, 2013	22.52	22.69	22.40	22.67
486	NASDAQ	FNY	Fri, Apr 19, 2013	22.28	22.53	22.21	22.49
485	NASDAQ	FNY	Thu, Apr 18, 2013	22.40	22.42	22.16	22.20
484	NASDAQ	FNY	Wed, Apr 17, 2013	22.41	22.45	22.26	22.36
483	NASDAQ	FNY	Tue, Apr 16, 2013	22.52	22.76	22.44	22.76
482	NASDAQ	FNY	Mon, Apr 15, 2013	23.06	23.06	22.40	22.40
481	NASDAQ	FNY	Fri, Apr 12, 2013	23.20	23.20	23.12	23.13
480	NASDAQ	FNY	Thu, Apr 11, 2013	23.20	23.38	23.20	23.26
479	NASDAQ	FNY	Wed, Apr 10, 2013	22.97	23.22	22.97	23.21
478	NASDAQ	FNY	Tue, Apr 9, 2013	22.94	22.97	22.87	22.96
477	NASDAQ	FNY	Mon, Apr 8, 2013	22.67	22.81	22.67	22.80
476	NASDAQ	FNY	Fri, Apr 5, 2013	22.32	22.64	22.11	22.64
475	NASDAQ	FNY	Thu, Apr 4, 2013	22.50	22.63	22.49	22.62
474	NASDAQ	FNY	Wed, Apr 3, 2013	22.96	22.96	22.47	22.47
473	NASDAQ	FNY	Tue, Apr 2, 2013	23.17	23.17	22.86	22.90
472	NASDAQ	FNY	Mon, Apr 1, 2013	23.38	23.38	23.01	23.01
471	NASDAQ	FNY	Thu, Mar 28, 2013	23.48	23.48	23.30	23.38
470	NASDAQ	FNY	Wed, Mar 27, 2013	23.09	23.23	23.00	23.22
469	NASDAQ	FNY	Tue, Mar 26, 2013	23.16	23.23	23.12	23.22
468	NASDAQ	FNY	Mon, Mar 25, 2013	23.31	23.31	22.98	23.14
467	NASDAQ	FNY	Fri, Mar 22, 2013	23.25	23.25	23.15	23.19
466	NASDAQ	FNY	Thu, Mar 21, 2013	23.25	23.37	23.10	23.18
465	NASDAQ	FNY	Wed, Mar 20, 2013	23.19	23.38	23.19	23.38
464	NASDAQ	FNY	Tue, Mar 19, 2013	23.23	23.23	22.92	23.03
463	NASDAQ	FNY	Mon, Mar 18, 2013	22.96	23.18	22.96	23.15
462	NASDAQ	FNY	Fri, Mar 15, 2013	23.20	23.25	23.15	23.19
461	NASDAQ	FNY	Thu, Mar 14, 2013	23.17	23.24	23.17	23.24
460	NASDAQ	FNY	Wed, Mar 13, 2013	22.99	23.15	22.99	23.15
459	NASDAQ	FNY	Tue, Mar 12, 2013	23.03	23.03	22.92	23.01
458	NASDAQ	FNY	Mon, Mar 11, 2013	22.99	23.07	22.98	23.07
457	NASDAQ	FNY	Fri, Mar 8, 2013	23.05	23.08	22.86	23.02
456	NASDAQ	FNY	Thu, Mar 7, 2013	22.81	22.87	22.77	22.87
455	NASDAQ	FNY	Wed, Mar 6, 2013	22.82	22.85	22.73	22.78
454	NASDAQ	FNY	Tue, Mar 5, 2013	22.55	22.77	22.55	22.74
453	NASDAQ	FNY	Mon, Mar 4, 2013	22.25	22.44	22.22	22.40
452	NASDAQ	FNY	Fri, Mar 1, 2013	22.21	22.33	22.02	22.26
451	NASDAQ	FNY	Thu, Feb 28, 2013	22.33	22.50	22.33	22.37
450	NASDAQ	FNY	Wed, Feb 27, 2013	22.28	22.32	22.28	22.32
449	NASDAQ	FNY	Tue, Feb 26, 2013	21.83	21.97	21.74	21.97
448	NASDAQ	FNY	Mon, Feb 25, 2013	22.32	22.32	21.90	21.90
447	NASDAQ	FNY	Fri, Feb 22, 2013	22.15	22.29	22.15	22.29
446	NASDAQ	FNY	Thu, Feb 21, 2013	22.36	22.36	21.95	22.04
445	NASDAQ	FNY	Wed, Feb 20, 2013	22.87	22.87	22.60	22.60
444	NASDAQ	FNY	Tue, Feb 19, 2013	22.82	22.87	22.77	22.85
443	NASDAQ	FNY	Fri, Feb 15, 2013	22.82	22.83	22.72	22.72
442	NASDAQ	FNY	Thu, Feb 14, 2013	22.53	22.72	22.53	22.72
441	NASDAQ	FNY	Wed, Feb 13, 2013	22.59	22.67	22.55	22.55
440	NASDAQ	FNY	Tue, Feb 12, 2013	22.48	22.61	22.48	22.57
439	NASDAQ	FNY	Mon, Feb 11, 2013	22.58	22.61	22.43	22.45
438	NASDAQ	FNY	Fri, Feb 8, 2013	22.80	22.80	22.40	22.48
437	NASDAQ	FNY	Thu, Feb 7, 2013	22.41	22.41	22.25	22.37
436	NASDAQ	FNY	Wed, Feb 6, 2013	22.29	22.42	22.29	22.42
435	NASDAQ	FNY	Tue, Feb 5, 2013	22.29	22.39	22.29	22.37
434	NASDAQ	FNY	Mon, Feb 4, 2013	22.27	22.28	22.14	22.21
433	NASDAQ	FNY	Fri, Feb 1, 2013	22.29	22.40	22.29	22.37
432	NASDAQ	FNY	Thu, Jan 31, 2013	22.00	22.20	22.00	22.17
431	NASDAQ	FNY	Wed, Jan 30, 2013	22.35	22.35	22.00	22.00
430	NASDAQ	FNY	Tue, Jan 29, 2013	22.35	22.35	22.25	22.30
429	NASDAQ	FNY	Mon, Jan 28, 2013	22.35	22.35	22.27	22.31
428	NASDAQ	FNY	Fri, Jan 25, 2013	22.25	22.38	22.18	22.35
427	NASDAQ	FNY	Thu, Jan 24, 2013	21.96	22.23	21.96	22.15
426	NASDAQ	FNY	Wed, Jan 23, 2013	22.19	22.19	21.96	22.00
425	NASDAQ	FNY	Tue, Jan 22, 2013	21.79	21.90	21.75	21.89
424	NASDAQ	FNY	Fri, Jan 18, 2013	21.74	21.74	21.71	21.74
423	NASDAQ	FNY	Thu, Jan 17, 2013	21.54	21.77	21.54	21.76
422	NASDAQ	FNY	Wed, Jan 16, 2013	21.49	21.56	21.45	21.53
421	NASDAQ	FNY	Tue, Jan 15, 2013	21.38	21.51	21.38	21.46
420	NASDAQ	FNY	Mon, Jan 14, 2013	21.51	21.51	21.41	21.43
419	NASDAQ	FNY	Fri, Jan 11, 2013	21.40	21.42	21.34	21.41
418	NASDAQ	FNY	Thu, Jan 10, 2013	21.40	21.40	21.30	21.40
417	NASDAQ	FNY	Wed, Jan 9, 2013	21.41	21.41	21.34	21.40
416	NASDAQ	FNY	Tue, Jan 8, 2013	21.26	21.32	21.26	21.27
415	NASDAQ	FNY	Mon, Jan 7, 2013	21.26	21.35	21.23	21.32
414	NASDAQ	FNY	Fri, Jan 4, 2013	21.28	21.35	21.28	21.35
413	NASDAQ	FNY	Thu, Jan 3, 2013	21.15	21.30	21.14	21.21
412	NASDAQ	FNY	Wed, Jan 2, 2013	21.11	21.12	20.98	21.12
411	NASDAQ	FNY	Mon, Dec 31, 2012	20.22	20.63	20.22	20.63
410	NASDAQ	FNY	Fri, Dec 28, 2012	20.32	20.44	20.30	20.39
409	NASDAQ	FNY	Thu, Dec 27, 2012	20.41	20.48	20.27	20.43
408	NASDAQ	FNY	Wed, Dec 26, 2012	20.58	20.58	20.38	20.41
407	NASDAQ	FNY	Mon, Dec 24, 2012	20.56	20.64	20.55	20.58
406	NASDAQ	FNY	Fri, Dec 21, 2012	20.55	20.55	20.37	20.53
405	NASDAQ	FNY	Thu, Dec 20, 2012	20.81	20.88	20.81	20.86
404	NASDAQ	FNY	Wed, Dec 19, 2012	20.86	20.95	20.77	20.81
403	NASDAQ	FNY	Tue, Dec 18, 2012	20.52	20.80	20.48	20.80
402	NASDAQ	FNY	Mon, Dec 17, 2012	20.33	20.49	20.32	20.49
401	NASDAQ	FNY	Fri, Dec 14, 2012	20.45	20.45	20.29	20.29
400	NASDAQ	FNY	Thu, Dec 13, 2012	20.58	20.61	20.36	20.40
399	NASDAQ	FNY	Wed, Dec 12, 2012	20.64	20.64	20.60	20.60
398	NASDAQ	FNY	Tue, Dec 11, 2012	20.48	20.67	20.48	20.53
397	NASDAQ	FNY	Mon, Dec 10, 2012	20.46	20.48	20.46	20.48
396	NASDAQ	FNY	Fri, Dec 7, 2012	20.39	20.44	20.37	20.39
395	NASDAQ	FNY	Thu, Dec 6, 2012	20.40	20.40	20.33	20.38
394	NASDAQ	FNY	Wed, Dec 5, 2012	20.46	20.46	20.30	20.45
393	NASDAQ	FNY	Tue, Dec 4, 2012	20.95	20.95	20.29	20.40
392	NASDAQ	FNY	Mon, Dec 3, 2012	20.56	20.56	20.37	20.37
391	NASDAQ	FNY	Fri, Nov 30, 2012	20.56	20.56	20.42	20.42
390	NASDAQ	FNY	Thu, Nov 29, 2012	20.50	20.53	20.38	20.38
389	NASDAQ	FNY	Wed, Nov 28, 2012	20.24	20.36	20.10	20.36
388	NASDAQ	FNY	Tue, Nov 27, 2012	20.32	20.36	20.24	20.24
387	NASDAQ	FNY	Mon, Nov 26, 2012	20.27	20.30	20.21	20.26
386	NASDAQ	FNY	Fri, Nov 23, 2012	20.17	20.24	20.17	20.24
385	NASDAQ	FNY	Wed, Nov 21, 2012	20.06	20.10	20.01	20.06
384	NASDAQ	FNY	Tue, Nov 20, 2012	19.95	20.01	19.80	20.01
383	NASDAQ	FNY	Mon, Nov 19, 2012	19.78	19.92	19.78	19.92
382	NASDAQ	FNY	Fri, Nov 16, 2012	19.42	19.55	19.39	19.49
381	NASDAQ	FNY	Thu, Nov 15, 2012	19.43	19.49	19.28	19.41
380	NASDAQ	FNY	Wed, Nov 14, 2012	19.84	19.84	19.43	19.43
379	NASDAQ	FNY	Tue, Nov 13, 2012	19.75	19.93	19.75	19.84
378	NASDAQ	FNY	Mon, Nov 12, 2012	19.82	19.88	19.82	19.86
377	NASDAQ	FNY	Fri, Nov 9, 2012	19.75	19.95	19.75	19.90
376	NASDAQ	FNY	Thu, Nov 8, 2012	20.07	20.15	19.82	19.82
375	NASDAQ	FNY	Wed, Nov 7, 2012	20.15	20.15	20.15	20.15
374	NASDAQ	FNY	Tue, Nov 6, 2012	20.35	20.36	20.35	20.36
373	NASDAQ	FNY	Mon, Nov 5, 2012	20.09	20.22	20.06	20.22
372	NASDAQ	FNY	Fri, Nov 2, 2012	20.43	20.43	20.09	20.09
371	NASDAQ	FNY	Thu, Nov 1, 2012	20.05	20.47	20.01	20.43
370	NASDAQ	FNY	Wed, Oct 31, 2012	19.97	20.09	19.91	20.01
369	NASDAQ	FNY	Fri, Oct 26, 2012	19.91	19.94	19.91	19.94
368	NASDAQ	FNY	Thu, Oct 25, 2012	20.00	20.00	19.81	19.90
367	NASDAQ	FNY	Wed, Oct 24, 2012	20.01	20.01	19.93	19.94
366	NASDAQ	FNY	Tue, Oct 23, 2012	19.78	20.01	19.78	20.01
365	NASDAQ	FNY	Mon, Oct 22, 2012	20.12	20.15	19.99	19.99
364	NASDAQ	FNY	Fri, Oct 19, 2012	20.43	20.43	20.12	20.12
363	NASDAQ	FNY	Thu, Oct 18, 2012	20.44	20.47	20.44	20.47
362	NASDAQ	FNY	Wed, Oct 17, 2012	20.52	20.52	20.50	20.50
361	NASDAQ	FNY	Tue, Oct 16, 2012	20.23	20.41	20.20	20.41
360	NASDAQ	FNY	Mon, Oct 15, 2012	20.09	20.09	20.01	20.01
359	NASDAQ	FNY	Fri, Oct 12, 2012	20.09	20.09	20.09	20.09
358	NASDAQ	FNY	Thu, Oct 11, 2012	20.23	20.23	20.09	20.09
357	NASDAQ	FNY	Wed, Oct 10, 2012	20.16	20.16	19.99	19.99
356	NASDAQ	FNY	Tue, Oct 9, 2012	20.43	20.43	20.14	20.22
355	NASDAQ	FNY	Mon, Oct 8, 2012	20.37	20.37	20.37	20.37
354	NASDAQ	FNY	Fri, Oct 5, 2012	20.66	20.66	20.49	20.50
353	NASDAQ	FNY	Thu, Oct 4, 2012	20.42	20.42	20.41	20.42
352	NASDAQ	FNY	Wed, Oct 3, 2012	20.44	20.44	20.33	20.33
351	NASDAQ	FNY	Tue, Oct 2, 2012	20.24	20.29	20.22	20.28
350	NASDAQ	FNY	Mon, Oct 1, 2012	20.47	20.47	20.14	20.23
349	NASDAQ	FNY	Fri, Sep 28, 2012	20.21	20.39	20.21	20.39
348	NASDAQ	FNY	Thu, Sep 27, 2012	20.24	20.43	20.20	20.38
347	NASDAQ	FNY	Wed, Sep 26, 2012	20.22	20.22	20.06	20.19
346	NASDAQ	FNY	Tue, Sep 25, 2012	20.50	20.51	20.22	20.22
345	NASDAQ	FNY	Mon, Sep 24, 2012	20.47	20.54	20.47	20.54
344	NASDAQ	FNY	Fri, Sep 21, 2012	20.64	20.64	20.53	20.53
343	NASDAQ	FNY	Thu, Sep 20, 2012	20.48	20.51	20.46	20.51
342	NASDAQ	FNY	Wed, Sep 19, 2012	20.68	20.69	20.61	20.66
341	NASDAQ	FNY	Tue, Sep 18, 2012	20.61	20.62	20.61	20.62
340	NASDAQ	FNY	Mon, Sep 17, 2012	20.78	20.78	20.61	20.61
339	NASDAQ	FNY	Fri, Sep 14, 2012	20.77	20.89	20.77	20.87
338	NASDAQ	FNY	Thu, Sep 13, 2012	20.53	20.75	20.53	20.68
337	NASDAQ	FNY	Wed, Sep 12, 2012	20.58	20.64	20.53	20.53
336	NASDAQ	FNY	Tue, Sep 11, 2012	20.58	20.58	20.58	20.58
335	NASDAQ	FNY	Mon, Sep 10, 2012	20.67	20.67	20.57	20.58
334	NASDAQ	FNY	Fri, Sep 7, 2012	20.77	20.77	20.64	20.64
333	NASDAQ	FNY	Thu, Sep 6, 2012	20.64	20.64	20.64	20.64
332	NASDAQ	FNY	Wed, Sep 5, 2012	20.28	20.32	20.23	20.23
331	NASDAQ	FNY	Tue, Sep 4, 2012	20.11	20.28	19.95	20.28
330	NASDAQ	FNY	Fri, Aug 31, 2012	20.09	20.14	20.07	20.11
329	NASDAQ	FNY	Thu, Aug 30, 2012	20.20	20.20	20.00	20.00
328	NASDAQ	FNY	Wed, Aug 29, 2012	20.20	20.26	20.09	20.20
327	NASDAQ	FNY	Tue, Aug 28, 2012	20.11	20.20	20.05	20.20
326	NASDAQ	FNY	Mon, Aug 27, 2012	20.04	20.08	20.04	20.08
325	NASDAQ	FNY	Fri, Aug 24, 2012	20.02	20.05	20.02	20.05
324	NASDAQ	FNY	Thu, Aug 23, 2012	20.14	20.14	20.02	20.02
323	NASDAQ	FNY	Wed, Aug 22, 2012	20.10	20.14	20.04	20.14
322	NASDAQ	FNY	Tue, Aug 21, 2012	20.18	20.23	20.11	20.15
321	NASDAQ	FNY	Mon, Aug 20, 2012	20.14	20.14	19.99	20.05
320	NASDAQ	FNY	Fri, Aug 17, 2012	20.06	20.40	20.01	20.12
319	NASDAQ	FNY	Thu, Aug 16, 2012	19.87	20.06	19.83	20.06
318	NASDAQ	FNY	Wed, Aug 15, 2012	19.70	19.84	19.70	19.81
317	NASDAQ	FNY	Tue, Aug 14, 2012	19.79	19.81	19.74	19.79
316	NASDAQ	FNY	Mon, Aug 13, 2012	19.66	19.74	19.56	19.74
315	NASDAQ	FNY	Fri, Aug 10, 2012	19.65	19.74	19.65	19.74
314	NASDAQ	FNY	Thu, Aug 9, 2012	19.71	19.75	19.71	19.75
313	NASDAQ	FNY	Wed, Aug 8, 2012	19.84	19.84	19.71	19.71
312	NASDAQ	FNY	Tue, Aug 7, 2012	19.74	19.85	19.74	19.85
311	NASDAQ	FNY	Mon, Aug 6, 2012	19.66	19.68	19.65	19.66
310	NASDAQ	FNY	Fri, Aug 3, 2012	19.37	19.62	19.37	19.62
309	NASDAQ	FNY	Thu, Aug 2, 2012	19.08	19.19	19.08	19.19
308	NASDAQ	FNY	Wed, Aug 1, 2012	19.56	19.59	19.37	19.37
307	NASDAQ	FNY	Tue, Jul 31, 2012	15.60	19.66	15.60	19.59
306	NASDAQ	FNY	Mon, Jul 30, 2012	19.75	19.75	19.75	19.75
305	NASDAQ	FNY	Fri, Jul 27, 2012	19.47	19.77	19.47	19.77
304	NASDAQ	FNY	Thu, Jul 26, 2012	19.41	19.41	19.30	19.31
303	NASDAQ	FNY	Wed, Jul 25, 2012	19.16	19.16	19.09	19.11
302	NASDAQ	FNY	Tue, Jul 24, 2012	19.26	19.26	18.98	18.98
301	NASDAQ	FNY	Mon, Jul 23, 2012	19.18	19.27	19.12	19.27
300	NASDAQ	FNY	Fri, Jul 20, 2012	19.69	19.72	19.51	19.51
299	NASDAQ	FNY	Thu, Jul 19, 2012	19.78	19.79	19.69	19.69
298	NASDAQ	FNY	Wed, Jul 18, 2012	19.63	19.70	19.62	19.62
297	NASDAQ	FNY	Tue, Jul 17, 2012	19.61	19.61	19.54	19.54
296	NASDAQ	FNY	Mon, Jul 16, 2012	19.64	19.64	19.59	19.59
295	NASDAQ	FNY	Fri, Jul 13, 2012	19.61	19.64	19.61	19.64
294	NASDAQ	FNY	Thu, Jul 12, 2012	19.17	19.18	19.17	19.18
293	NASDAQ	FNY	Wed, Jul 11, 2012	19.46	19.46	18.97	19.26
292	NASDAQ	FNY	Tue, Jul 10, 2012	19.69	19.69	19.41	19.42
291	NASDAQ	FNY	Mon, Jul 9, 2012	19.57	19.65	19.57	19.64
290	NASDAQ	FNY	Fri, Jul 6, 2012	19.80	19.81	19.51	19.51
289	NASDAQ	FNY	Thu, Jul 5, 2012	19.93	20.05	19.86	19.99
288	NASDAQ	FNY	Tue, Jul 3, 2012	19.82	19.93	19.82	19.93
287	NASDAQ	FNY	Mon, Jul 2, 2012	19.68	19.68	19.49	19.59
286	NASDAQ	FNY	Fri, Jun 29, 2012	19.46	19.55	19.43	19.53
285	NASDAQ	FNY	Thu, Jun 28, 2012	19.23	19.23	18.62	18.85
284	NASDAQ	FNY	Wed, Jun 27, 2012	18.92	18.97	18.89	18.89
283	NASDAQ	FNY	Tue, Jun 26, 2012	18.79	18.93	18.71	18.91
282	NASDAQ	FNY	Mon, Jun 25, 2012	18.87	18.89	18.72	18.82
281	NASDAQ	FNY	Fri, Jun 22, 2012	19.11	19.20	19.04	19.20
280	NASDAQ	FNY	Thu, Jun 21, 2012	19.68	19.68	19.10	19.11
279	NASDAQ	FNY	Wed, Jun 20, 2012	19.73	19.73	19.60	19.69
278	NASDAQ	FNY	Tue, Jun 19, 2012	19.55	19.82	19.55	19.75
277	NASDAQ	FNY	Mon, Jun 18, 2012	19.18	19.50	19.18	19.50
276	NASDAQ	FNY	Fri, Jun 15, 2012	19.16	19.33	19.16	19.32
275	NASDAQ	FNY	Thu, Jun 14, 2012	19.09	19.14	18.88	19.04
274	NASDAQ	FNY	Wed, Jun 13, 2012	19.12	19.23	18.88	18.88
273	NASDAQ	FNY	Tue, Jun 12, 2012	19.07	19.17	19.06	19.13
272	NASDAQ	FNY	Mon, Jun 11, 2012	19.45	19.45	19.06	19.06
271	NASDAQ	FNY	Fri, Jun 8, 2012	19.14	19.30	19.14	19.30
270	NASDAQ	FNY	Thu, Jun 7, 2012	19.51	19.51	19.23	19.23
269	NASDAQ	FNY	Wed, Jun 6, 2012	19.34	19.34	19.00	19.26
268	NASDAQ	FNY	Tue, Jun 5, 2012	18.50	18.81	18.50	18.81
267	NASDAQ	FNY	Mon, Jun 4, 2012	18.71	18.77	18.33	18.57
266	NASDAQ	FNY	Fri, Jun 1, 2012	19.07	19.07	18.72	18.72
265	NASDAQ	FNY	Thu, May 31, 2012	19.55	19.55	19.20	19.53
264	NASDAQ	FNY	Wed, May 30, 2012	19.71	19.71	19.54	19.55
263	NASDAQ	FNY	Tue, May 29, 2012	19.80	19.82	19.65	19.82
262	NASDAQ	FNY	Fri, May 25, 2012	19.67	19.67	19.57	19.57
261	NASDAQ	FNY	Thu, May 24, 2012	19.64	19.67	19.49	19.67
260	NASDAQ	FNY	Wed, May 23, 2012	19.29	19.58	19.25	19.58
259	NASDAQ	FNY	Tue, May 22, 2012	19.49	19.58	19.33	19.33
258	NASDAQ	FNY	Mon, May 21, 2012	18.83	19.33	18.73	19.33
257	NASDAQ	FNY	Fri, May 18, 2012	19.12	19.17	18.83	18.84
256	NASDAQ	FNY	Thu, May 17, 2012	19.68	19.68	19.09	19.09
255	NASDAQ	FNY	Wed, May 16, 2012	19.85	19.99	19.70	19.74
254	NASDAQ	FNY	Tue, May 15, 2012	19.91	19.99	19.78	19.80
253	NASDAQ	FNY	Mon, May 14, 2012	19.91	19.98	19.91	19.98
252	NASDAQ	FNY	Fri, May 11, 2012	20.13	20.23	20.13	20.23
251	NASDAQ	FNY	Thu, May 10, 2012	20.28	20.28	20.13	20.13
250	NASDAQ	FNY	Wed, May 9, 2012	19.98	20.14	19.98	20.10
249	NASDAQ	FNY	Tue, May 8, 2012	20.02	20.05	19.81	20.05
248	NASDAQ	FNY	Mon, May 7, 2012	20.36	20.41	20.30	20.37
247	NASDAQ	FNY	Fri, May 4, 2012	20.62	20.62	20.32	20.41
246	NASDAQ	FNY	Thu, May 3, 2012	20.96	20.96	20.72	20.72
245	NASDAQ	FNY	Wed, May 2, 2012	20.91	21.08	20.80	20.96
244	NASDAQ	FNY	Tue, May 1, 2012	20.95	21.23	20.95	20.98
243	NASDAQ	FNY	Mon, Apr 30, 2012	21.19	21.19	20.94	20.99
242	NASDAQ	FNY	Fri, Apr 27, 2012	21.09	21.25	20.99	21.19
241	NASDAQ	FNY	Thu, Apr 26, 2012	20.93	21.06	20.92	20.99
240	NASDAQ	FNY	Wed, Apr 25, 2012	20.26	20.81	20.26	20.81
239	NASDAQ	FNY	Tue, Apr 24, 2012	20.55	20.55	20.36	20.40
238	NASDAQ	FNY	Mon, Apr 23, 2012	20.42	20.42	20.21	20.31
237	NASDAQ	FNY	Fri, Apr 20, 2012	20.79	20.85	20.77	20.77
236	NASDAQ	FNY	Thu, Apr 19, 2012	20.77	20.80	20.58	20.58
235	NASDAQ	FNY	Wed, Apr 18, 2012	20.71	20.84	20.70	20.82
234	NASDAQ	FNY	Tue, Apr 17, 2012	20.62	20.74	20.62	20.74
233	NASDAQ	FNY	Mon, Apr 16, 2012	20.51	20.51	20.36	20.37
232	NASDAQ	FNY	Fri, Apr 13, 2012	20.53	20.53	20.37	20.38
231	NASDAQ	FNY	Thu, Apr 12, 2012	20.15	20.60	20.15	20.54
230	NASDAQ	FNY	Wed, Apr 11, 2012	20.14	20.21	20.14	20.20
229	NASDAQ	FNY	Tue, Apr 10, 2012	20.44	20.44	19.87	19.93
228	NASDAQ	FNY	Mon, Apr 9, 2012	20.66	20.66	20.37	20.48
227	NASDAQ	FNY	Thu, Apr 5, 2012	20.73	20.82	20.73	20.73
226	NASDAQ	FNY	Wed, Apr 4, 2012	20.84	20.84	20.78	20.78
225	NASDAQ	FNY	Tue, Apr 3, 2012	21.07	21.07	20.90	20.99
224	NASDAQ	FNY	Mon, Apr 2, 2012	20.86	21.12	20.86	20.97
223	NASDAQ	FNY	Fri, Mar 30, 2012	20.90	21.01	20.80	20.90
222	NASDAQ	FNY	Thu, Mar 29, 2012	20.82	20.87	20.65	20.84
221	NASDAQ	FNY	Wed, Mar 28, 2012	21.05	21.05	20.76	20.88
220	NASDAQ	FNY	Tue, Mar 27, 2012	21.04	21.12	21.04	21.04
219	NASDAQ	FNY	Mon, Mar 26, 2012	21.00	21.10	20.99	21.07
218	NASDAQ	FNY	Fri, Mar 23, 2012	20.65	20.77	20.50	20.77
217	NASDAQ	FNY	Thu, Mar 22, 2012	20.50	20.64	20.50	20.64
216	NASDAQ	FNY	Wed, Mar 21, 2012	20.87	20.87	20.78	20.85
215	NASDAQ	FNY	Tue, Mar 20, 2012	20.79	20.85	20.76	20.85
214	NASDAQ	FNY	Mon, Mar 19, 2012	20.99	21.10	20.99	20.99
213	NASDAQ	FNY	Fri, Mar 16, 2012	20.98	20.98	20.98	20.98
212	NASDAQ	FNY	Thu, Mar 15, 2012	20.86	20.98	20.85	20.98
211	NASDAQ	FNY	Wed, Mar 14, 2012	20.91	20.98	20.77	20.83
210	NASDAQ	FNY	Tue, Mar 13, 2012	20.64	20.89	20.64	20.88
209	NASDAQ	FNY	Mon, Mar 12, 2012	20.62	20.62	20.62	20.62
208	NASDAQ	FNY	Fri, Mar 9, 2012	20.71	20.71	20.71	20.71
207	NASDAQ	FNY	Thu, Mar 8, 2012	20.38	20.55	20.38	20.55
206	NASDAQ	FNY	Wed, Mar 7, 2012	20.13	20.13	20.13	20.13
205	NASDAQ	FNY	Tue, Mar 6, 2012	20.05	20.07	20.02	20.06
204	NASDAQ	FNY	Mon, Mar 5, 2012	20.35	20.35	20.35	20.35
203	NASDAQ	FNY	Fri, Mar 2, 2012	20.62	20.64	20.38	20.45
202	NASDAQ	FNY	Thu, Mar 1, 2012	20.60	20.66	20.57	20.57
201	NASDAQ	FNY	Wed, Feb 29, 2012	20.45	20.56	20.45	20.45
200	NASDAQ	FNY	Tue, Feb 28, 2012	20.63	20.74	20.57	20.62
199	NASDAQ	FNY	Mon, Feb 27, 2012	20.75	20.75	20.75	20.75
198	NASDAQ	FNY	Fri, Feb 24, 2012	20.72	20.75	20.70	20.73
197	NASDAQ	FNY	Thu, Feb 23, 2012	20.60	20.68	20.60	20.68
196	NASDAQ	FNY	Tue, Feb 21, 2012	20.98	20.98	20.46	20.50
195	NASDAQ	FNY	Fri, Feb 17, 2012	20.69	20.69	20.58	20.60
194	NASDAQ	FNY	Thu, Feb 16, 2012	20.52	20.64	20.52	20.63
193	NASDAQ	FNY	Wed, Feb 15, 2012	20.53	20.53	20.37	20.37
192	NASDAQ	FNY	Tue, Feb 14, 2012	20.33	20.49	20.33	20.42
191	NASDAQ	FNY	Mon, Feb 13, 2012	20.42	20.49	20.42	20.43
190	NASDAQ	FNY	Fri, Feb 10, 2012	20.26	20.26	20.25	20.25
189	NASDAQ	FNY	Thu, Feb 9, 2012	20.45	20.46	20.38	20.46
188	NASDAQ	FNY	Wed, Feb 8, 2012	20.56	20.56	20.26	20.43
187	NASDAQ	FNY	Tue, Feb 7, 2012	20.42	20.47	20.32	20.45
186	NASDAQ	FNY	Mon, Feb 6, 2012	20.39	20.45	20.33	20.34
185	NASDAQ	FNY	Fri, Feb 3, 2012	20.42	20.45	20.33	20.45
184	NASDAQ	FNY	Thu, Feb 2, 2012	20.25	20.25	20.06	20.06
183	NASDAQ	FNY	Wed, Feb 1, 2012	20.00	20.14	20.00	20.14
182	NASDAQ	FNY	Tue, Jan 31, 2012	19.88	19.92	19.73	19.77
181	NASDAQ	FNY	Mon, Jan 30, 2012	19.80	19.90	19.68	19.90
180	NASDAQ	FNY	Fri, Jan 27, 2012	19.63	19.86	19.63	19.86
179	NASDAQ	FNY	Thu, Jan 26, 2012	19.88	20.00	19.58	19.75
178	NASDAQ	FNY	Wed, Jan 25, 2012	19.54	19.82	19.54	19.82
177	NASDAQ	FNY	Tue, Jan 24, 2012	19.51	19.74	19.51	19.73
176	NASDAQ	FNY	Mon, Jan 23, 2012	19.78	19.85	19.46	19.68
175	NASDAQ	FNY	Fri, Jan 20, 2012	19.74	19.74	19.65	19.65
174	NASDAQ	FNY	Thu, Jan 19, 2012	19.77	19.85	19.74	19.78
173	NASDAQ	FNY	Wed, Jan 18, 2012	19.43	19.64	19.35	19.64
172	NASDAQ	FNY	Tue, Jan 17, 2012	19.53	19.53	19.30	19.39
171	NASDAQ	FNY	Fri, Jan 13, 2012	19.27	19.34	19.19	19.32
170	NASDAQ	FNY	Thu, Jan 12, 2012	19.48	19.48	19.22	19.41
169	NASDAQ	FNY	Wed, Jan 11, 2012	19.29	19.38	19.25	19.38
168	NASDAQ	FNY	Tue, Jan 10, 2012	19.22	19.35	19.22	19.24
167	NASDAQ	FNY	Mon, Jan 9, 2012	19.01	19.07	19.01	19.07
166	NASDAQ	FNY	Fri, Jan 6, 2012	18.94	19.06	18.94	18.98
165	NASDAQ	FNY	Thu, Jan 5, 2012	18.71	19.06	18.71	19.00
164	NASDAQ	FNY	Wed, Jan 4, 2012	18.78	18.88	18.71	18.88
163	NASDAQ	FNY	Tue, Jan 3, 2012	18.91	18.97	18.84	18.91
162	NASDAQ	FNY	Thu, Dec 29, 2011	18.82	18.82	18.82	18.82
161	NASDAQ	FNY	Wed, Dec 28, 2011	18.86	18.86	18.70	18.72
160	NASDAQ	FNY	Tue, Dec 27, 2011	19.11	19.12	19.11	19.11
159	NASDAQ	FNY	Fri, Dec 23, 2011	18.91	18.91	18.91	18.91
158	NASDAQ	FNY	Thu, Dec 22, 2011	18.80	18.93	18.80	18.90
157	NASDAQ	FNY	Wed, Dec 21, 2011	18.61	18.82	18.60	18.82
156	NASDAQ	FNY	Tue, Dec 20, 2011	18.75	18.75	18.73	18.73
155	NASDAQ	FNY	Mon, Dec 19, 2011	18.63	18.63	18.57	18.57
154	NASDAQ	FNY	Fri, Dec 16, 2011	18.50	18.62	18.41	18.44
153	NASDAQ	FNY	Thu, Dec 15, 2011	18.24	18.29	18.23	18.26
152	NASDAQ	FNY	Wed, Dec 14, 2011	18.02	18.14	18.02	18.14
151	NASDAQ	FNY	Tue, Dec 13, 2011	18.70	18.70	18.30	18.30
150	NASDAQ	FNY	Mon, Dec 12, 2011	18.58	18.71	18.58	18.71
149	NASDAQ	FNY	Fri, Dec 9, 2011	18.66	18.92	18.66	18.92
148	NASDAQ	FNY	Thu, Dec 8, 2011	18.61	18.61	18.61	18.61
147	NASDAQ	FNY	Wed, Dec 7, 2011	18.79	19.00	18.79	19.00
146	NASDAQ	FNY	Tue, Dec 6, 2011	19.09	19.09	19.03	19.03
145	NASDAQ	FNY	Mon, Dec 5, 2011	19.21	19.21	19.18	19.19
144	NASDAQ	FNY	Fri, Dec 2, 2011	19.13	19.13	18.93	18.93
143	NASDAQ	FNY	Thu, Dec 1, 2011	18.94	18.96	18.92	18.92
142	NASDAQ	FNY	Wed, Nov 30, 2011	18.84	18.91	18.78	18.91
141	NASDAQ	FNY	Tue, Nov 29, 2011	18.16	18.16	18.15	18.15
140	NASDAQ	FNY	Mon, Nov 28, 2011	17.92	18.14	17.92	18.14
139	NASDAQ	FNY	Fri, Nov 25, 2011	17.65	17.65	17.65	17.65
138	NASDAQ	FNY	Tue, Nov 22, 2011	17.99	17.99	17.99	17.99
137	NASDAQ	FNY	Mon, Nov 21, 2011	17.95	17.95	17.95	17.95
136	NASDAQ	FNY	Fri, Nov 18, 2011	18.41	18.41	18.41	18.41
135	NASDAQ	FNY	Thu, Nov 17, 2011	18.60	18.60	18.60	18.60
134	NASDAQ	FNY	Wed, Nov 16, 2011	19.03	19.06	18.75	18.75
133	NASDAQ	FNY	Tue, Nov 15, 2011	18.76	19.01	18.76	19.01
132	NASDAQ	FNY	Mon, Nov 14, 2011	18.84	18.84	18.84	18.84
131	NASDAQ	FNY	Fri, Nov 11, 2011	18.99	18.99	18.99	18.99
130	NASDAQ	FNY	Thu, Nov 10, 2011	18.53	18.57	18.53	18.55
129	NASDAQ	FNY	Wed, Nov 9, 2011	19.03	19.03	18.55	18.57
128	NASDAQ	FNY	Tue, Nov 8, 2011	19.22	19.29	18.85	19.29
127	NASDAQ	FNY	Mon, Nov 7, 2011	18.80	19.08	18.80	19.08
126	NASDAQ	FNY	Fri, Nov 4, 2011	18.94	19.16	18.83	19.13
125	NASDAQ	FNY	Thu, Nov 3, 2011	18.75	19.15	18.69	19.15
124	NASDAQ	FNY	Wed, Nov 2, 2011	18.73	18.86	18.55	18.80
123	NASDAQ	FNY	Tue, Nov 1, 2011	18.80	18.80	18.19	18.45
122	NASDAQ	FNY	Mon, Oct 31, 2011	19.43	19.43	19.05	19.05
121	NASDAQ	FNY	Fri, Oct 28, 2011	19.42	19.47	19.31	19.39
120	NASDAQ	FNY	Thu, Oct 27, 2011	19.17	19.59	19.14	19.45
119	NASDAQ	FNY	Wed, Oct 26, 2011	18.69	18.75	18.54	18.69
118	NASDAQ	FNY	Tue, Oct 25, 2011	18.74	18.87	18.55	18.55
117	NASDAQ	FNY	Mon, Oct 24, 2011	18.87	18.96	18.86	18.95
116	NASDAQ	FNY	Fri, Oct 21, 2011	18.39	18.42	18.35	18.35
115	NASDAQ	FNY	Thu, Oct 20, 2011	17.96	18.01	17.93	18.01
114	NASDAQ	FNY	Wed, Oct 19, 2011	18.29	18.29	18.00	18.05
113	NASDAQ	FNY	Tue, Oct 18, 2011	17.97	18.11	17.97	18.09
112	NASDAQ	FNY	Mon, Oct 17, 2011	18.01	18.01	18.01	18.01
111	NASDAQ	FNY	Fri, Oct 14, 2011	18.35	18.35	18.35	18.35
110	NASDAQ	FNY	Wed, Oct 12, 2011	18.20	18.20	18.12	18.12
109	NASDAQ	FNY	Tue, Oct 11, 2011	17.82	17.82	17.74	17.79
108	NASDAQ	FNY	Mon, Oct 10, 2011	17.76	17.76	17.76	17.76
107	NASDAQ	FNY	Fri, Oct 7, 2011	17.33	17.44	17.18	17.44
106	NASDAQ	FNY	Thu, Oct 6, 2011	17.26	17.26	17.26	17.26
105	NASDAQ	FNY	Tue, Oct 4, 2011	15.73	16.25	15.73	16.25
104	NASDAQ	FNY	Mon, Oct 3, 2011	16.51	16.72	16.03	16.03
103	NASDAQ	FNY	Fri, Sep 30, 2011	16.92	16.92	16.92	16.92
102	NASDAQ	FNY	Thu, Sep 29, 2011	17.73	17.73	17.17	17.20
101	NASDAQ	FNY	Wed, Sep 28, 2011	17.34	17.37	17.32	17.37
100	NASDAQ	FNY	Mon, Sep 26, 2011	17.37	17.37	17.37	17.37
99	NASDAQ	FNY	Fri, Sep 23, 2011	17.06	17.08	16.99	17.08
98	NASDAQ	FNY	Thu, Sep 22, 2011	16.90	16.91	16.78	16.86
97	NASDAQ	FNY	Wed, Sep 21, 2011	18.02	18.10	17.85	17.88
96	NASDAQ	FNY	Tue, Sep 20, 2011	18.64	18.64	18.64	18.64
95	NASDAQ	FNY	Mon, Sep 19, 2011	18.17	18.55	18.11	18.43
94	NASDAQ	FNY	Fri, Sep 16, 2011	18.62	18.62	18.49	18.49
93	NASDAQ	FNY	Thu, Sep 15, 2011	18.40	18.59	18.25	18.53
92	NASDAQ	FNY	Wed, Sep 14, 2011	17.93	18.55	17.85	18.31
91	NASDAQ	FNY	Tue, Sep 13, 2011	17.91	18.04	17.66	17.94
90	NASDAQ	FNY	Mon, Sep 12, 2011	17.44	17.44	17.44	17.44
89	NASDAQ	FNY	Fri, Sep 9, 2011	17.84	17.95	17.41	17.50
88	NASDAQ	FNY	Thu, Sep 8, 2011	18.04	18.29	17.94	17.96
87	NASDAQ	FNY	Wed, Sep 7, 2011	17.96	18.17	17.96	18.11
86	NASDAQ	FNY	Fri, Sep 2, 2011	17.78	17.83	17.67	17.83
85	NASDAQ	FNY	Thu, Sep 1, 2011	18.67	18.67	18.21	18.21
84	NASDAQ	FNY	Wed, Aug 31, 2011	18.75	18.75	18.35	18.51
83	NASDAQ	FNY	Tue, Aug 30, 2011	18.45	18.55	18.43	18.49
82	NASDAQ	FNY	Fri, Aug 26, 2011	17.72	17.72	17.72	17.72
81	NASDAQ	FNY	Thu, Aug 25, 2011	17.29	17.29	17.21	17.21
80	NASDAQ	FNY	Wed, Aug 24, 2011	17.40	17.41	17.40	17.41
79	NASDAQ	FNY	Tue, Aug 23, 2011	16.97	17.36	16.97	17.29
78	NASDAQ	FNY	Mon, Aug 22, 2011	16.66	16.66	16.66	16.66
77	NASDAQ	FNY	Fri, Aug 19, 2011	16.70	16.94	16.70	16.85
76	NASDAQ	FNY	Thu, Aug 18, 2011	16.97	17.03	16.95	16.95
75	NASDAQ	FNY	Wed, Aug 17, 2011	18.07	18.07	17.82	17.90
74	NASDAQ	FNY	Tue, Aug 16, 2011	18.23	18.23	17.99	17.99
73	NASDAQ	FNY	Mon, Aug 15, 2011	18.42	18.42	18.12	18.40
72	NASDAQ	FNY	Fri, Aug 12, 2011	18.22	18.22	17.87	18.12
71	NASDAQ	FNY	Thu, Aug 11, 2011	17.33	17.89	17.09	17.89
70	NASDAQ	FNY	Wed, Aug 10, 2011	17.19	17.41	17.19	17.40
69	NASDAQ	FNY	Tue, Aug 9, 2011	17.07	17.09	16.53	16.97
68	NASDAQ	FNY	Mon, Aug 8, 2011	17.35	17.35	16.72	16.80
67	NASDAQ	FNY	Fri, Aug 5, 2011	18.28	18.28	17.49	17.91
66	NASDAQ	FNY	Thu, Aug 4, 2011	19.01	19.01	18.23	18.23
65	NASDAQ	FNY	Wed, Aug 3, 2011	19.31	19.38	19.14	19.38
64	NASDAQ	FNY	Tue, Aug 2, 2011	19.82	19.88	19.40	19.40
63	NASDAQ	FNY	Mon, Aug 1, 2011	19.93	19.93	19.66	19.84
62	NASDAQ	FNY	Fri, Jul 29, 2011	20.01	20.01	20.00	20.00
61	NASDAQ	FNY	Thu, Jul 28, 2011	20.22	20.23	20.13	20.13
60	NASDAQ	FNY	Wed, Jul 27, 2011	20.20	20.20	20.20	20.20
59	NASDAQ	FNY	Tue, Jul 26, 2011	20.79	20.80	20.79	20.80
58	NASDAQ	FNY	Mon, Jul 25, 2011	21.05	21.10	20.92	20.92
57	NASDAQ	FNY	Fri, Jul 22, 2011	21.03	21.18	20.95	21.11
56	NASDAQ	FNY	Thu, Jul 21, 2011	20.98	21.04	20.96	21.01
55	NASDAQ	FNY	Wed, Jul 20, 2011	20.84	20.92	20.78	20.87
54	NASDAQ	FNY	Tue, Jul 19, 2011	20.89	21.05	20.84	21.03
53	NASDAQ	FNY	Mon, Jul 18, 2011	20.77	20.77	20.41	20.53
52	NASDAQ	FNY	Fri, Jul 15, 2011	20.72	20.77	20.66	20.77
51	NASDAQ	FNY	Thu, Jul 14, 2011	21.09	21.13	20.57	20.73
50	NASDAQ	FNY	Wed, Jul 13, 2011	21.12	21.18	20.93	20.95
49	NASDAQ	FNY	Tue, Jul 12, 2011	20.93	20.96	20.82	20.82
48	NASDAQ	FNY	Mon, Jul 11, 2011	21.28	21.28	20.90	20.90
47	NASDAQ	FNY	Fri, Jul 8, 2011	21.28	21.43	21.28	21.43
46	NASDAQ	FNY	Thu, Jul 7, 2011	21.52	21.64	21.52	21.57
45	NASDAQ	FNY	Wed, Jul 6, 2011	21.25	21.33	21.25	21.33
44	NASDAQ	FNY	Tue, Jul 5, 2011	21.16	21.16	21.16	21.16
43	NASDAQ	FNY	Fri, Jul 1, 2011	20.90	21.09	20.89	21.04
42	NASDAQ	FNY	Thu, Jun 30, 2011	20.71	20.77	20.71	20.77
41	NASDAQ	FNY	Wed, Jun 29, 2011	20.36	20.58	20.36	20.57
40	NASDAQ	FNY	Tue, Jun 28, 2011	20.13	20.35	20.13	20.35
39	NASDAQ	FNY	Mon, Jun 27, 2011	19.93	20.05	19.87	20.04
38	NASDAQ	FNY	Fri, Jun 24, 2011	19.91	19.91	19.91	19.91
37	NASDAQ	FNY	Thu, Jun 23, 2011	19.79	20.01	19.79	20.01
36	NASDAQ	FNY	Wed, Jun 22, 2011	19.93	20.00	19.93	20.00
35	NASDAQ	FNY	Tue, Jun 21, 2011	19.95	19.95	19.95	19.95
34	NASDAQ	FNY	Mon, Jun 20, 2011	19.46	19.49	19.46	19.49
33	NASDAQ	FNY	Fri, Jun 17, 2011	19.41	19.41	19.29	19.29
32	NASDAQ	FNY	Thu, Jun 16, 2011	19.37	19.38	19.16	19.16
31	NASDAQ	FNY	Wed, Jun 15, 2011	19.39	19.39	19.39	19.39
30	NASDAQ	FNY	Thu, Jun 9, 2011	19.58	19.67	19.58	19.67
29	NASDAQ	FNY	Wed, Jun 8, 2011	19.55	19.55	19.53	19.53
28	NASDAQ	FNY	Tue, Jun 7, 2011	19.81	19.81	19.79	19.79
27	NASDAQ	FNY	Fri, Jun 3, 2011	19.93	20.17	19.92	20.11
26	NASDAQ	FNY	Thu, Jun 2, 2011	20.21	20.35	20.21	20.35
25	NASDAQ	FNY	Wed, Jun 1, 2011	20.63	20.63	20.24	20.24
24	NASDAQ	FNY	Tue, May 31, 2011	20.78	20.78	20.62	20.65
23	NASDAQ	FNY	Fri, May 27, 2011	20.58	20.62	20.58	20.62
22	NASDAQ	FNY	Thu, May 26, 2011	20.24	20.51	20.22	20.49
21	NASDAQ	FNY	Wed, May 25, 2011	20.00	20.24	20.00	20.24
20	NASDAQ	FNY	Tue, May 24, 2011	20.09	20.09	20.09	20.09
19	NASDAQ	FNY	Mon, May 23, 2011	20.13	20.13	20.05	20.05
18	NASDAQ	FNY	Fri, May 20, 2011	20.57	20.57	20.37	20.50
17	NASDAQ	FNY	Thu, May 19, 2011	20.72	20.72	20.62	20.62
16	NASDAQ	FNY	Wed, May 18, 2011	20.28	20.39	20.28	20.39
15	NASDAQ	FNY	Tue, May 17, 2011	20.14	20.20	20.14	20.20
14	NASDAQ	FNY	Fri, May 13, 2011	20.74	20.74	20.74	20.74
13	NASDAQ	FNY	Thu, May 12, 2011	20.68	20.93	20.68	20.93
12	NASDAQ	FNY	Wed, May 11, 2011	21.01	21.01	20.89	20.89
11	NASDAQ	FNY	Tue, May 10, 2011	20.94	20.94	20.94	20.94
10	NASDAQ	FNY	Mon, May 9, 2011	20.59	20.81	20.55	20.78
9	NASDAQ	FNY	Fri, May 6, 2011	20.52	20.52	20.52	20.52
8	NASDAQ	FNY	Thu, May 5, 2011	20.69	20.69	20.69	20.69
7	NASDAQ	FNY	Wed, May 4, 2011	20.81	20.81	20.54	20.54
6	NASDAQ	FNY	Mon, May 2, 2011	21.06	21.06	21.06	21.06
5	NASDAQ	FNY	Fri, Apr 29, 2011	21.22	21.22	21.16	21.16
4	NASDAQ	FNY	Thu, Apr 28, 2011	21.11	21.11	21.11	21.11
3	NASDAQ	FNY	Tue, Apr 26, 2011	20.92	21.02	20.92	21.02
2	NASDAQ	FNY	Mon, Apr 25, 2011	20.83	20.83	20.77	20.82
1	NASDAQ	FNY	Wed, Apr 20, 2011	20.61	20.65	20.57	20.58
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Mid Cap Growth AlphaDEX Fund NASDAQ:FNY 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