Fonar Corp NASDAQ:FONR Historical Prices

Below are the 7338 trading days of historical prices for FONR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7338	NASDAQ	FONR	Wed, Jan 18, 2023	18.71	18.99	18.65	18.95
7337	NASDAQ	FONR	Tue, Jan 17, 2023	18.66	18.67	18.46	18.65
7336	NASDAQ	FONR	Fri, Jan 13, 2023	18.64	18.90	18.55	18.67
7335	NASDAQ	FONR	Thu, Jan 12, 2023	18.49	18.90	18.13	18.56
7334	NASDAQ	FONR	Wed, Jan 11, 2023	18.47	19.00	18.14	18.50
7333	NASDAQ	FONR	Tue, Jan 10, 2023	18.42	18.48	18.22	18.43
7332	NASDAQ	FONR	Mon, Jan 9, 2023	18.34	18.45	18.20	18.43
7331	NASDAQ	FONR	Fri, Jan 6, 2023	17.09	18.40	17.09	18.37
7330	NASDAQ	FONR	Thu, Jan 5, 2023	16.98	17.28	16.83	17.27
7329	NASDAQ	FONR	Wed, Jan 4, 2023	16.75	17.27	16.70	16.81
7328	NASDAQ	FONR	Tue, Jan 3, 2023	16.73	17.23	16.71	16.85
7327	NASDAQ	FONR	Fri, Dec 30, 2022	17.08	17.11	16.68	16.75
7326	NASDAQ	FONR	Thu, Dec 29, 2022	16.71	17.26	16.71	17.21
7325	NASDAQ	FONR	Wed, Dec 28, 2022	17.00	17.18	16.85	17.00
7324	NASDAQ	FONR	Tue, Dec 27, 2022	16.91	17.24	16.70	16.90
7323	NASDAQ	FONR	Fri, Dec 23, 2022	17.09	17.09	16.67	16.86
7322	NASDAQ	FONR	Thu, Dec 22, 2022	16.67	17.27	16.66	17.21
7321	NASDAQ	FONR	Wed, Dec 21, 2022	16.56	16.98	16.51	16.61
7320	NASDAQ	FONR	Tue, Dec 20, 2022	16.80	16.80	16.66	16.66
7319	NASDAQ	FONR	Mon, Dec 19, 2022	17.00	17.10	16.75	16.80
7318	NASDAQ	FONR	Fri, Dec 16, 2022	17.63	17.63	17.01	17.02
7317	NASDAQ	FONR	Thu, Dec 15, 2022	17.51	17.77	17.51	17.51
7316	NASDAQ	FONR	Wed, Dec 14, 2022	17.70	17.77	17.51	17.51
7315	NASDAQ	FONR	Tue, Dec 13, 2022	17.70	17.88	17.51	17.51
7314	NASDAQ	FONR	Mon, Dec 12, 2022	17.63	17.75	17.57	17.65
7313	NASDAQ	FONR	Fri, Dec 9, 2022	17.84	17.98	17.63	17.63
7312	NASDAQ	FONR	Thu, Dec 8, 2022	17.96	17.99	17.63	17.70
7311	NASDAQ	FONR	Wed, Dec 7, 2022	17.80	17.99	17.66	17.81
7310	NASDAQ	FONR	Tue, Dec 6, 2022	18.14	18.53	17.60	17.74
7309	NASDAQ	FONR	Mon, Dec 5, 2022	18.45	18.45	18.00	18.00
7308	NASDAQ	FONR	Fri, Dec 2, 2022	18.66	18.90	18.47	18.48
7307	NASDAQ	FONR	Thu, Dec 1, 2022	18.93	18.93	17.69	18.75
7306	NASDAQ	FONR	Wed, Nov 30, 2022	18.75	18.91	18.53	18.82
7305	NASDAQ	FONR	Tue, Nov 29, 2022	18.52	18.64	18.24	18.58
7304	NASDAQ	FONR	Mon, Nov 28, 2022	18.36	18.64	18.30	18.52
7303	NASDAQ	FONR	Fri, Nov 25, 2022	17.98	18.43	17.71	18.39
7302	NASDAQ	FONR	Wed, Nov 23, 2022	17.54	18.08	17.16	18.08
7301	NASDAQ	FONR	Tue, Nov 22, 2022	17.58	17.58	17.11	17.50
7300	NASDAQ	FONR	Mon, Nov 21, 2022	17.46	17.69	17.22	17.41
7299	NASDAQ	FONR	Fri, Nov 18, 2022	17.20	17.55	17.06	17.47
7298	NASDAQ	FONR	Thu, Nov 17, 2022	17.15	17.24	16.95	17.24
7297	NASDAQ	FONR	Wed, Nov 16, 2022	16.91	17.26	16.77	17.20
7296	NASDAQ	FONR	Tue, Nov 15, 2022	17.00	17.34	16.76	17.17
7295	NASDAQ	FONR	Mon, Nov 14, 2022	17.45	17.45	16.78	17.07
7294	NASDAQ	FONR	Fri, Nov 11, 2022	17.69	17.85	17.43	17.85
7293	NASDAQ	FONR	Thu, Nov 10, 2022	17.37	17.69	17.02	17.69
7292	NASDAQ	FONR	Wed, Nov 9, 2022	16.75	17.18	16.43	17.00
7291	NASDAQ	FONR	Tue, Nov 8, 2022	16.80	16.98	16.75	16.81
7290	NASDAQ	FONR	Mon, Nov 7, 2022	16.60	16.85	16.36	16.75
7289	NASDAQ	FONR	Fri, Nov 4, 2022	16.90	17.04	16.35	16.35
7288	NASDAQ	FONR	Thu, Nov 3, 2022	17.06	17.17	16.65	16.77
7287	NASDAQ	FONR	Wed, Nov 2, 2022	16.90	17.11	16.63	16.93
7286	NASDAQ	FONR	Tue, Nov 1, 2022	16.18	17.45	16.18	17.05
7285	NASDAQ	FONR	Mon, Oct 31, 2022	15.89	16.19	15.86	16.10
7284	NASDAQ	FONR	Fri, Oct 28, 2022	15.77	16.13	15.67	15.86
7283	NASDAQ	FONR	Thu, Oct 27, 2022	16.23	16.33	15.86	15.86
7282	NASDAQ	FONR	Wed, Oct 26, 2022	15.85	16.69	15.85	16.16
7281	NASDAQ	FONR	Tue, Oct 25, 2022	15.35	16.30	15.27	15.99
7280	NASDAQ	FONR	Mon, Oct 24, 2022	15.56	15.63	15.31	15.45
7279	NASDAQ	FONR	Fri, Oct 21, 2022	15.63	15.82	15.30	15.68
7278	NASDAQ	FONR	Thu, Oct 20, 2022	15.58	15.76	15.41	15.50
7277	NASDAQ	FONR	Wed, Oct 19, 2022	15.59	16.03	15.51	15.51
7276	NASDAQ	FONR	Tue, Oct 18, 2022	15.76	15.96	15.52	15.60
7275	NASDAQ	FONR	Mon, Oct 17, 2022	16.12	16.35	15.66	15.66
7274	NASDAQ	FONR	Fri, Oct 14, 2022	16.22	16.45	15.70	16.02
7273	NASDAQ	FONR	Thu, Oct 13, 2022	15.86	16.98	15.52	16.25
7272	NASDAQ	FONR	Wed, Oct 12, 2022	15.49	16.23	15.44	16.02
7271	NASDAQ	FONR	Tue, Oct 11, 2022	15.44	15.51	15.02	15.37
7270	NASDAQ	FONR	Mon, Oct 10, 2022	15.08	15.55	15.05	15.45
7269	NASDAQ	FONR	Fri, Oct 7, 2022	15.15	15.35	15.00	15.12
7268	NASDAQ	FONR	Thu, Oct 6, 2022	15.45	15.78	15.00	15.24
7267	NASDAQ	FONR	Wed, Oct 5, 2022	15.17	15.43	14.97	15.21
7266	NASDAQ	FONR	Tue, Oct 4, 2022	15.09	15.50	14.61	15.34
7265	NASDAQ	FONR	Mon, Oct 3, 2022	14.21	14.95	14.21	14.95
7264	NASDAQ	FONR	Fri, Sep 30, 2022	13.73	14.26	13.73	14.15
7263	NASDAQ	FONR	Thu, Sep 29, 2022	13.28	13.90	13.28	13.75
7262	NASDAQ	FONR	Wed, Sep 28, 2022	14.00	14.04	13.31	13.31
7261	NASDAQ	FONR	Tue, Sep 27, 2022	14.16	14.16	13.95	13.97
7260	NASDAQ	FONR	Mon, Sep 26, 2022	14.14	14.20	14.03	14.20
7259	NASDAQ	FONR	Fri, Sep 23, 2022	14.31	14.31	14.07	14.22
7258	NASDAQ	FONR	Thu, Sep 22, 2022	14.34	14.45	14.08	14.45
7257	NASDAQ	FONR	Wed, Sep 21, 2022	14.16	14.54	14.05	14.53
7256	NASDAQ	FONR	Tue, Sep 20, 2022	14.19	14.20	14.03	14.18
7255	NASDAQ	FONR	Mon, Sep 19, 2022	14.24	14.30	14.13	14.20
7254	NASDAQ	FONR	Fri, Sep 16, 2022	14.21	14.36	14.02	14.25
7253	NASDAQ	FONR	Thu, Sep 15, 2022	14.10	14.32	14.06	14.28
7252	NASDAQ	FONR	Wed, Sep 14, 2022	14.08	14.21	14.04	14.04
7251	NASDAQ	FONR	Tue, Sep 13, 2022	14.48	14.48	14.05	14.25
7250	NASDAQ	FONR	Mon, Sep 12, 2022	14.76	14.82	14.40	14.54
7249	NASDAQ	FONR	Fri, Sep 9, 2022	13.82	14.94	13.82	14.76
7248	NASDAQ	FONR	Thu, Sep 8, 2022	13.80	13.85	13.65	13.85
7247	NASDAQ	FONR	Wed, Sep 7, 2022	13.58	14.00	13.58	13.92
7246	NASDAQ	FONR	Tue, Sep 6, 2022	13.89	14.21	13.58	13.60
7245	NASDAQ	FONR	Fri, Sep 2, 2022	14.01	14.01	13.80	14.00
7244	NASDAQ	FONR	Thu, Sep 1, 2022	14.12	14.19	13.56	13.80
7243	NASDAQ	FONR	Wed, Aug 31, 2022	14.21	14.30	13.95	14.10
7242	NASDAQ	FONR	Tue, Aug 30, 2022	14.05	14.39	13.92	14.03
7241	NASDAQ	FONR	Mon, Aug 29, 2022	14.52	14.57	14.00	14.00
7240	NASDAQ	FONR	Fri, Aug 26, 2022	14.90	14.90	14.40	14.50
7239	NASDAQ	FONR	Thu, Aug 25, 2022	15.07	15.09	14.86	14.86
7238	NASDAQ	FONR	Wed, Aug 24, 2022	15.25	15.37	15.00	15.00
7237	NASDAQ	FONR	Tue, Aug 23, 2022	15.34	15.34	15.15	15.25
7236	NASDAQ	FONR	Mon, Aug 22, 2022	15.21	15.30	15.21	15.23
7235	NASDAQ	FONR	Fri, Aug 19, 2022	15.20	15.37	15.20	15.37
7234	NASDAQ	FONR	Thu, Aug 18, 2022	15.08	15.31	15.08	15.23
7233	NASDAQ	FONR	Wed, Aug 17, 2022	15.20	15.36	15.10	15.24
7232	NASDAQ	FONR	Tue, Aug 16, 2022	15.37	15.40	15.15	15.17
7231	NASDAQ	FONR	Mon, Aug 15, 2022	15.19	15.30	15.02	15.28
7230	NASDAQ	FONR	Fri, Aug 12, 2022	15.22	15.22	15.02	15.03
7229	NASDAQ	FONR	Thu, Aug 11, 2022	15.10	15.18	15.06	15.13
7228	NASDAQ	FONR	Wed, Aug 10, 2022	14.99	15.14	14.99	15.00
7227	NASDAQ	FONR	Tue, Aug 9, 2022	15.00	15.15	14.82	14.82
7226	NASDAQ	FONR	Mon, Aug 8, 2022	14.90	15.18	14.87	14.98
7225	NASDAQ	FONR	Fri, Aug 5, 2022	14.84	14.92	14.76	14.92
7224	NASDAQ	FONR	Thu, Aug 4, 2022	14.88	14.90	14.75	14.83
7223	NASDAQ	FONR	Wed, Aug 3, 2022	14.90	14.90	14.59	14.77
7222	NASDAQ	FONR	Tue, Aug 2, 2022	14.70	14.88	14.70	14.76
7221	NASDAQ	FONR	Mon, Aug 1, 2022	14.54	14.75	14.50	14.70
7220	NASDAQ	FONR	Fri, Jul 29, 2022	14.78	14.83	14.47	14.50
7219	NASDAQ	FONR	Thu, Jul 28, 2022	14.96	14.98	14.62	14.68
7218	NASDAQ	FONR	Wed, Jul 27, 2022	14.71	15.05	14.55	14.99
7217	NASDAQ	FONR	Tue, Jul 26, 2022	14.54	14.72	14.53	14.60
7216	NASDAQ	FONR	Mon, Jul 25, 2022	15.29	15.29	14.31	14.47
7215	NASDAQ	FONR	Fri, Jul 22, 2022	15.04	15.34	15.04	15.20
7214	NASDAQ	FONR	Thu, Jul 21, 2022	14.59	15.19	14.59	15.16
7213	NASDAQ	FONR	Wed, Jul 20, 2022	14.66	15.02	14.56	14.56
7212	NASDAQ	FONR	Tue, Jul 19, 2022	14.60	14.90	14.56	14.59
7211	NASDAQ	FONR	Mon, Jul 18, 2022	14.75	14.94	14.60	14.60
7210	NASDAQ	FONR	Fri, Jul 15, 2022	14.99	14.99	14.55	14.55
7209	NASDAQ	FONR	Thu, Jul 14, 2022	15.03	15.10	14.82	14.98
7208	NASDAQ	FONR	Wed, Jul 13, 2022	15.10	15.38	14.95	15.15
7207	NASDAQ	FONR	Tue, Jul 12, 2022	14.99	15.13	14.80	15.09
7206	NASDAQ	FONR	Mon, Jul 11, 2022	14.83	15.15	14.80	14.92
7205	NASDAQ	FONR	Fri, Jul 8, 2022	14.97	15.07	14.80	14.83
7204	NASDAQ	FONR	Thu, Jul 7, 2022	14.89	15.44	14.80	14.89
7203	NASDAQ	FONR	Wed, Jul 6, 2022	14.81	14.87	14.81	14.85
7202	NASDAQ	FONR	Tue, Jul 5, 2022	14.84	14.94	14.65	14.75
7201	NASDAQ	FONR	Fri, Jul 1, 2022	15.01	15.05	14.90	14.95
7200	NASDAQ	FONR	Thu, Jun 30, 2022	15.22	15.22	14.80	15.19
7199	NASDAQ	FONR	Wed, Jun 29, 2022	15.36	15.40	15.15	15.23
7198	NASDAQ	FONR	Tue, Jun 28, 2022	15.68	15.79	15.52	15.60
7197	NASDAQ	FONR	Mon, Jun 27, 2022	15.58	15.83	15.25	15.68
7196	NASDAQ	FONR	Fri, Jun 24, 2022	15.30	15.75	15.30	15.46
7195	NASDAQ	FONR	Thu, Jun 23, 2022	15.50	15.60	15.25	15.29
7194	NASDAQ	FONR	Wed, Jun 22, 2022	15.49	15.70	15.40	15.53
7193	NASDAQ	FONR	Tue, Jun 21, 2022	15.55	15.66	15.40	15.49
7192	NASDAQ	FONR	Fri, Jun 17, 2022	15.43	15.49	15.40	15.49
7191	NASDAQ	FONR	Thu, Jun 16, 2022	15.43	15.52	15.40	15.45
7190	NASDAQ	FONR	Wed, Jun 15, 2022	15.80	15.80	15.40	15.43
7189	NASDAQ	FONR	Tue, Jun 14, 2022	15.45	16.11	15.40	15.40
7188	NASDAQ	FONR	Mon, Jun 13, 2022	15.65	16.13	15.41	15.42
7187	NASDAQ	FONR	Fri, Jun 10, 2022	16.02	16.19	15.61	15.61
7186	NASDAQ	FONR	Thu, Jun 9, 2022	16.09	16.30	15.92	16.12
7185	NASDAQ	FONR	Wed, Jun 8, 2022	15.84	16.26	15.84	16.09
7184	NASDAQ	FONR	Tue, Jun 7, 2022	15.65	16.05	15.65	15.91
7183	NASDAQ	FONR	Mon, Jun 6, 2022	15.70	15.93	15.50	15.56
7182	NASDAQ	FONR	Fri, Jun 3, 2022	16.26	16.50	15.53	15.72
7181	NASDAQ	FONR	Thu, Jun 2, 2022	16.17	16.17	15.86	15.91
7180	NASDAQ	FONR	Wed, Jun 1, 2022	16.12	16.16	15.85	16.16
7179	NASDAQ	FONR	Tue, May 31, 2022	16.35	16.35	15.91	16.12
7178	NASDAQ	FONR	Fri, May 27, 2022	16.56	16.56	16.23	16.23
7177	NASDAQ	FONR	Thu, May 26, 2022	16.00	16.28	15.83	16.15
7176	NASDAQ	FONR	Wed, May 25, 2022	15.88	16.15	15.76	15.85
7175	NASDAQ	FONR	Tue, May 24, 2022	15.96	16.01	15.77	15.88
7174	NASDAQ	FONR	Mon, May 23, 2022	15.99	16.24	15.79	15.94
7173	NASDAQ	FONR	Fri, May 20, 2022	16.20	16.60	15.75	15.75
7172	NASDAQ	FONR	Thu, May 19, 2022	16.01	16.27	16.01	16.16
7171	NASDAQ	FONR	Wed, May 18, 2022	15.95	16.07	15.75	15.85
7170	NASDAQ	FONR	Tue, May 17, 2022	16.44	16.51	15.76	15.76
7169	NASDAQ	FONR	Mon, May 16, 2022	16.39	16.57	15.80	16.53
7168	NASDAQ	FONR	Fri, May 13, 2022	16.42	16.51	16.07	16.50
7167	NASDAQ	FONR	Thu, May 12, 2022	15.80	16.06	15.62	15.76
7166	NASDAQ	FONR	Wed, May 11, 2022	16.11	16.77	15.63	15.63
7165	NASDAQ	FONR	Tue, May 10, 2022	16.85	16.85	16.10	16.10
7164	NASDAQ	FONR	Mon, May 9, 2022	17.50	17.63	16.65	16.72
7163	NASDAQ	FONR	Fri, May 6, 2022	17.71	17.71	17.41	17.46
7162	NASDAQ	FONR	Thu, May 5, 2022	17.61	17.79	17.54	17.71
7161	NASDAQ	FONR	Wed, May 4, 2022	17.55	17.74	17.42	17.74
7160	NASDAQ	FONR	Tue, May 3, 2022	17.44	17.71	17.37	17.53
7159	NASDAQ	FONR	Mon, May 2, 2022	17.99	18.17	17.43	17.45
7158	NASDAQ	FONR	Fri, Apr 29, 2022	17.90	17.90	17.61	17.85
7157	NASDAQ	FONR	Thu, Apr 28, 2022	17.96	18.02	17.60	18.02
7156	NASDAQ	FONR	Wed, Apr 27, 2022	18.05	18.10	17.62	17.62
7155	NASDAQ	FONR	Tue, Apr 26, 2022	18.37	18.37	18.00	18.05
7154	NASDAQ	FONR	Mon, Apr 25, 2022	18.40	18.40	18.22	18.31
7153	NASDAQ	FONR	Fri, Apr 22, 2022	18.48	18.49	18.22	18.49
7152	NASDAQ	FONR	Thu, Apr 21, 2022	18.84	18.84	18.29	18.53
7151	NASDAQ	FONR	Wed, Apr 20, 2022	18.84	18.84	18.37	18.72
7150	NASDAQ	FONR	Tue, Apr 19, 2022	18.50	18.57	18.22	18.28
7149	NASDAQ	FONR	Mon, Apr 18, 2022	18.75	18.97	18.23	18.25
7148	NASDAQ	FONR	Thu, Apr 14, 2022	18.48	18.93	18.48	18.75
7147	NASDAQ	FONR	Wed, Apr 13, 2022	18.22	18.57	18.22	18.41
7146	NASDAQ	FONR	Tue, Apr 12, 2022	18.94	18.94	18.22	18.22
7145	NASDAQ	FONR	Mon, Apr 11, 2022	18.85	19.08	18.60	18.75
7144	NASDAQ	FONR	Fri, Apr 8, 2022	19.05	19.13	18.90	18.92
7143	NASDAQ	FONR	Thu, Apr 7, 2022	18.99	19.01	18.84	19.00
7142	NASDAQ	FONR	Wed, Apr 6, 2022	19.00	19.00	18.80	18.95
7141	NASDAQ	FONR	Tue, Apr 5, 2022	19.01	19.01	18.89	19.00
7140	NASDAQ	FONR	Mon, Apr 4, 2022	18.92	19.10	18.79	19.05
7139	NASDAQ	FONR	Fri, Apr 1, 2022	18.70	19.00	18.70	18.77
7138	NASDAQ	FONR	Thu, Mar 31, 2022	19.03	19.03	18.55	18.55
7137	NASDAQ	FONR	Wed, Mar 30, 2022	18.80	19.01	18.68	18.99
7136	NASDAQ	FONR	Tue, Mar 29, 2022	18.73	18.99	18.73	18.81
7135	NASDAQ	FONR	Mon, Mar 28, 2022	19.01	19.03	18.66	18.66
7134	NASDAQ	FONR	Fri, Mar 25, 2022	19.17	19.17	18.95	19.00
7133	NASDAQ	FONR	Thu, Mar 24, 2022	19.16	19.19	18.95	19.10
7132	NASDAQ	FONR	Wed, Mar 23, 2022	19.07	19.22	18.84	19.00
7131	NASDAQ	FONR	Tue, Mar 22, 2022	18.78	19.32	18.78	19.03
7130	NASDAQ	FONR	Mon, Mar 21, 2022	18.50	18.99	18.50	18.75
7129	NASDAQ	FONR	Fri, Mar 18, 2022	18.37	18.49	18.12	18.33
7128	NASDAQ	FONR	Thu, Mar 17, 2022	18.20	18.40	18.00	18.36
7127	NASDAQ	FONR	Wed, Mar 16, 2022	18.50	18.69	17.63	18.00
7126	NASDAQ	FONR	Tue, Mar 15, 2022	17.18	17.62	17.12	17.31
7125	NASDAQ	FONR	Mon, Mar 14, 2022	17.31	17.50	16.92	17.09
7124	NASDAQ	FONR	Fri, Mar 11, 2022	17.57	17.57	17.20	17.33
7123	NASDAQ	FONR	Thu, Mar 10, 2022	17.54	17.92	17.20	17.59
7122	NASDAQ	FONR	Wed, Mar 9, 2022	17.79	17.99	17.50	17.61
7121	NASDAQ	FONR	Tue, Mar 8, 2022	17.42	18.09	17.42	17.60
7120	NASDAQ	FONR	Mon, Mar 7, 2022	17.76	18.00	17.40	17.68
7119	NASDAQ	FONR	Fri, Mar 4, 2022	18.18	18.18	17.49	17.90
7118	NASDAQ	FONR	Thu, Mar 3, 2022	17.54	18.05	17.48	17.98
7117	NASDAQ	FONR	Wed, Mar 2, 2022	17.19	17.95	17.16	17.62
7116	NASDAQ	FONR	Tue, Mar 1, 2022	16.94	17.70	16.93	17.36
7115	NASDAQ	FONR	Mon, Feb 28, 2022	17.25	17.43	16.97	17.28
7114	NASDAQ	FONR	Fri, Feb 25, 2022	17.08	17.29	17.08	17.29
7113	NASDAQ	FONR	Thu, Feb 24, 2022	17.00	17.19	16.38	16.80
7112	NASDAQ	FONR	Wed, Feb 23, 2022	17.29	17.43	17.00	17.26
7111	NASDAQ	FONR	Tue, Feb 22, 2022	17.18	17.59	17.01	17.29
7110	NASDAQ	FONR	Fri, Feb 18, 2022	17.45	17.50	17.05	17.11
7109	NASDAQ	FONR	Thu, Feb 17, 2022	17.40	17.60	17.33	17.43
7108	NASDAQ	FONR	Wed, Feb 16, 2022	17.39	17.49	17.25	17.31
7107	NASDAQ	FONR	Tue, Feb 15, 2022	16.86	17.50	16.80	17.32
7106	NASDAQ	FONR	Mon, Feb 14, 2022	16.65	16.76	16.57	16.63
7105	NASDAQ	FONR	Fri, Feb 11, 2022	16.41	16.45	16.09	16.34
7104	NASDAQ	FONR	Thu, Feb 10, 2022	15.86	16.41	15.86	16.38
7103	NASDAQ	FONR	Wed, Feb 9, 2022	15.81	15.84	15.63	15.76
7102	NASDAQ	FONR	Tue, Feb 8, 2022	15.54	15.79	15.46	15.70
7101	NASDAQ	FONR	Mon, Feb 7, 2022	15.70	15.85	15.45	15.48
7100	NASDAQ	FONR	Fri, Feb 4, 2022	15.70	15.73	15.46	15.73
7099	NASDAQ	FONR	Thu, Feb 3, 2022	15.80	16.04	15.56	15.60
7098	NASDAQ	FONR	Wed, Feb 2, 2022	16.00	16.00	15.71	15.80
7097	NASDAQ	FONR	Tue, Feb 1, 2022	15.68	16.01	15.61	16.00
7096	NASDAQ	FONR	Mon, Jan 31, 2022	15.33	15.71	15.05	15.53
7095	NASDAQ	FONR	Fri, Jan 28, 2022	14.93	15.35	14.89	15.30
7094	NASDAQ	FONR	Thu, Jan 27, 2022	15.15	15.25	14.94	15.15
7093	NASDAQ	FONR	Wed, Jan 26, 2022	15.13	15.35	15.02	15.06
7092	NASDAQ	FONR	Tue, Jan 25, 2022	14.76	15.28	14.76	15.05
7091	NASDAQ	FONR	Mon, Jan 24, 2022	14.55	14.90	14.24	14.83
7090	NASDAQ	FONR	Fri, Jan 21, 2022	14.84	14.94	14.53	14.53
7089	NASDAQ	FONR	Thu, Jan 20, 2022	14.98	15.18	14.84	14.90
7088	NASDAQ	FONR	Wed, Jan 19, 2022	15.15	15.27	14.84	15.11
7087	NASDAQ	FONR	Tue, Jan 18, 2022	15.25	15.25	15.03	15.16
7086	NASDAQ	FONR	Fri, Jan 14, 2022	15.27	15.55	15.25	15.30
7085	NASDAQ	FONR	Thu, Jan 13, 2022	15.42	15.73	15.29	15.45
7084	NASDAQ	FONR	Wed, Jan 12, 2022	15.80	15.86	15.34	15.50
7083	NASDAQ	FONR	Tue, Jan 11, 2022	15.51	15.61	15.50	15.55
7082	NASDAQ	FONR	Mon, Jan 10, 2022	15.50	15.61	15.27	15.61
7081	NASDAQ	FONR	Fri, Jan 7, 2022	15.82	15.95	15.50	15.81
7080	NASDAQ	FONR	Thu, Jan 6, 2022	15.12	15.78	15.12	15.73
7079	NASDAQ	FONR	Wed, Jan 5, 2022	15.82	15.82	15.34	15.56
7078	NASDAQ	FONR	Tue, Jan 4, 2022	15.05	15.94	14.85	15.70
7077	NASDAQ	FONR	Mon, Jan 3, 2022	15.10	15.10	14.81	15.05
7076	NASDAQ	FONR	Fri, Dec 31, 2021	14.48	14.98	14.32	14.98
7075	NASDAQ	FONR	Thu, Dec 30, 2021	14.64	14.78	14.54	14.58
7074	NASDAQ	FONR	Wed, Dec 29, 2021	14.78	14.98	14.58	14.62
7073	NASDAQ	FONR	Tue, Dec 28, 2021	14.78	15.21	14.58	14.80
7072	NASDAQ	FONR	Mon, Dec 27, 2021	14.75	15.00	14.75	14.81
7071	NASDAQ	FONR	Thu, Dec 23, 2021	14.75	15.10	14.47	14.75
7070	NASDAQ	FONR	Wed, Dec 22, 2021	14.91	14.91	14.40	14.55
7069	NASDAQ	FONR	Tue, Dec 21, 2021	14.76	15.09	14.59	14.59
7068	NASDAQ	FONR	Mon, Dec 20, 2021	14.75	14.81	14.51	14.76
7067	NASDAQ	FONR	Fri, Dec 17, 2021	14.90	15.00	14.61	14.73
7066	NASDAQ	FONR	Thu, Dec 16, 2021	14.97	15.14	14.90	14.94
7065	NASDAQ	FONR	Wed, Dec 15, 2021	15.14	15.14	14.90	14.93
7064	NASDAQ	FONR	Tue, Dec 14, 2021	15.45	15.64	15.01	15.14
7063	NASDAQ	FONR	Mon, Dec 13, 2021	15.57	15.74	15.44	15.44
7062	NASDAQ	FONR	Fri, Dec 10, 2021	15.55	16.00	15.55	15.95
7061	NASDAQ	FONR	Thu, Dec 9, 2021	15.67	15.85	15.42	15.45
7060	NASDAQ	FONR	Wed, Dec 8, 2021	16.03	16.03	15.72	15.84
7059	NASDAQ	FONR	Tue, Dec 7, 2021	16.31	16.31	16.01	16.08
7058	NASDAQ	FONR	Mon, Dec 6, 2021	16.00	16.55	16.00	16.00
7057	NASDAQ	FONR	Fri, Dec 3, 2021	16.33	16.50	15.84	15.84
7056	NASDAQ	FONR	Thu, Dec 2, 2021	16.35	16.63	16.30	16.63
7055	NASDAQ	FONR	Wed, Dec 1, 2021	16.60	16.72	16.30	16.30
7054	NASDAQ	FONR	Tue, Nov 30, 2021	17.22	17.24	16.33	16.35
7053	NASDAQ	FONR	Mon, Nov 29, 2021	16.83	17.55	15.38	17.24
7052	NASDAQ	FONR	Fri, Nov 26, 2021	16.88	17.43	16.57	16.74
7051	NASDAQ	FONR	Wed, Nov 24, 2021	17.35	17.47	16.77	17.01
7050	NASDAQ	FONR	Tue, Nov 23, 2021	17.50	17.50	16.79	17.08
7049	NASDAQ	FONR	Mon, Nov 22, 2021	16.93	17.66	16.92	17.62
7048	NASDAQ	FONR	Fri, Nov 19, 2021	17.16	17.29	16.57	16.71
7047	NASDAQ	FONR	Thu, Nov 18, 2021	17.36	17.51	17.11	17.13
7046	NASDAQ	FONR	Wed, Nov 17, 2021	18.04	18.04	17.16	17.44
7045	NASDAQ	FONR	Tue, Nov 16, 2021	18.60	18.60	18.02	18.02
7044	NASDAQ	FONR	Mon, Nov 15, 2021	18.75	18.94	18.02	18.60
7043	NASDAQ	FONR	Fri, Nov 12, 2021	17.95	18.44	17.54	18.39
7042	NASDAQ	FONR	Thu, Nov 11, 2021	18.30	18.47	17.65	18.02
7041	NASDAQ	FONR	Wed, Nov 10, 2021	18.02	18.38	17.51	18.36
7040	NASDAQ	FONR	Tue, Nov 9, 2021	17.91	18.49	17.56	18.42
7039	NASDAQ	FONR	Mon, Nov 8, 2021	16.73	18.40	16.73	17.89
7038	NASDAQ	FONR	Fri, Nov 5, 2021	16.89	16.89	16.41	16.73
7037	NASDAQ	FONR	Thu, Nov 4, 2021	16.82	17.00	16.45	16.81
7036	NASDAQ	FONR	Wed, Nov 3, 2021	16.52	17.64	16.52	16.63
7035	NASDAQ	FONR	Tue, Nov 2, 2021	16.74	16.90	16.50	16.62
7034	NASDAQ	FONR	Mon, Nov 1, 2021	16.15	16.95	16.03	16.65
7033	NASDAQ	FONR	Fri, Oct 29, 2021	16.08	16.49	15.79	16.00
7032	NASDAQ	FONR	Thu, Oct 28, 2021	15.85	16.80	15.85	16.10
7031	NASDAQ	FONR	Wed, Oct 27, 2021	15.90	15.99	15.65	15.88
7030	NASDAQ	FONR	Tue, Oct 26, 2021	15.85	15.91	15.56	15.81
7029	NASDAQ	FONR	Mon, Oct 25, 2021	15.39	16.00	15.39	15.78
7028	NASDAQ	FONR	Fri, Oct 22, 2021	15.50	15.52	15.32	15.32
7027	NASDAQ	FONR	Thu, Oct 21, 2021	15.55	16.29	15.52	15.71
7026	NASDAQ	FONR	Wed, Oct 20, 2021	15.15	15.57	15.13	15.55
7025	NASDAQ	FONR	Tue, Oct 19, 2021	15.30	15.50	15.15	15.22
7024	NASDAQ	FONR	Mon, Oct 18, 2021	15.45	15.54	15.20	15.20
7023	NASDAQ	FONR	Fri, Oct 15, 2021	15.26	15.58	14.93	15.15
7022	NASDAQ	FONR	Thu, Oct 14, 2021	15.68	15.68	14.97	15.24
7021	NASDAQ	FONR	Wed, Oct 13, 2021	15.69	15.75	15.38	15.44
7020	NASDAQ	FONR	Tue, Oct 12, 2021	15.99	16.00	15.62	15.62
7019	NASDAQ	FONR	Mon, Oct 11, 2021	15.95	16.07	15.62	15.88
7018	NASDAQ	FONR	Fri, Oct 8, 2021	15.77	15.85	15.56	15.79
7017	NASDAQ	FONR	Thu, Oct 7, 2021	15.58	15.98	15.56	15.67
7016	NASDAQ	FONR	Wed, Oct 6, 2021	15.35	15.58	15.32	15.58
7015	NASDAQ	FONR	Tue, Oct 5, 2021	15.57	15.63	15.38	15.53
7014	NASDAQ	FONR	Mon, Oct 4, 2021	15.69	15.82	15.57	15.57
7013	NASDAQ	FONR	Fri, Oct 1, 2021	15.44	15.80	15.39	15.63
7012	NASDAQ	FONR	Thu, Sep 30, 2021	15.42	15.79	15.22	15.46
7011	NASDAQ	FONR	Wed, Sep 29, 2021	16.07	16.18	15.44	15.44
7010	NASDAQ	FONR	Tue, Sep 28, 2021	16.99	16.99	16.10	16.11
7009	NASDAQ	FONR	Mon, Sep 27, 2021	17.06	17.39	17.05	17.06
7008	NASDAQ	FONR	Fri, Sep 24, 2021	17.15	17.39	17.07	17.07
7007	NASDAQ	FONR	Thu, Sep 23, 2021	17.16	17.66	17.13	17.14
7006	NASDAQ	FONR	Wed, Sep 22, 2021	17.10	17.30	17.00	17.18
7005	NASDAQ	FONR	Tue, Sep 21, 2021	16.81	17.19	16.81	16.92
7004	NASDAQ	FONR	Mon, Sep 20, 2021	16.75	16.92	16.70	16.80
7003	NASDAQ	FONR	Fri, Sep 17, 2021	17.03	17.03	16.71	17.00
7002	NASDAQ	FONR	Thu, Sep 16, 2021	17.24	17.24	16.83	17.04
7001	NASDAQ	FONR	Wed, Sep 15, 2021	17.11	17.25	17.00	17.25
7000	NASDAQ	FONR	Tue, Sep 14, 2021	17.19	17.24	16.87	17.12
6999	NASDAQ	FONR	Mon, Sep 13, 2021	17.21	17.24	16.87	17.19
6998	NASDAQ	FONR	Fri, Sep 10, 2021	17.51	17.67	17.02	17.02
6997	NASDAQ	FONR	Thu, Sep 9, 2021	17.54	17.60	17.41	17.57
6996	NASDAQ	FONR	Wed, Sep 8, 2021	17.49	17.52	17.42	17.46
6995	NASDAQ	FONR	Tue, Sep 7, 2021	17.75	17.75	17.41	17.65
6994	NASDAQ	FONR	Fri, Sep 3, 2021	17.50	17.85	17.48	17.77
6993	NASDAQ	FONR	Thu, Sep 2, 2021	17.22	17.46	17.22	17.40
6992	NASDAQ	FONR	Wed, Sep 1, 2021	17.56	17.56	17.33	17.35
6991	NASDAQ	FONR	Tue, Aug 31, 2021	16.82	17.70	16.80	17.45
6990	NASDAQ	FONR	Mon, Aug 30, 2021	16.72	16.98	16.52	16.81
6989	NASDAQ	FONR	Fri, Aug 27, 2021	16.56	16.81	16.51	16.60
6988	NASDAQ	FONR	Thu, Aug 26, 2021	16.55	16.75	16.51	16.58
6987	NASDAQ	FONR	Wed, Aug 25, 2021	16.60	16.77	16.51	16.68
6986	NASDAQ	FONR	Tue, Aug 24, 2021	16.61	16.71	16.51	16.56
6985	NASDAQ	FONR	Mon, Aug 23, 2021	16.69	16.84	16.59	16.62
6984	NASDAQ	FONR	Fri, Aug 20, 2021	16.65	16.90	16.55	16.55
6983	NASDAQ	FONR	Thu, Aug 19, 2021	16.86	16.94	16.62	16.68
6982	NASDAQ	FONR	Wed, Aug 18, 2021	16.83	17.02	16.77	16.80
6981	NASDAQ	FONR	Tue, Aug 17, 2021	16.76	16.85	16.66	16.85
6980	NASDAQ	FONR	Mon, Aug 16, 2021	16.80	16.85	16.72	16.73
6979	NASDAQ	FONR	Fri, Aug 13, 2021	16.91	16.97	16.84	16.95
6978	NASDAQ	FONR	Thu, Aug 12, 2021	16.96	17.00	16.77	16.82
6977	NASDAQ	FONR	Wed, Aug 11, 2021	17.02	17.10	16.94	17.03
6976	NASDAQ	FONR	Tue, Aug 10, 2021	16.93	17.10	16.93	17.05
6975	NASDAQ	FONR	Mon, Aug 9, 2021	16.88	17.03	16.76	17.03
6974	NASDAQ	FONR	Fri, Aug 6, 2021	16.87	16.90	16.78	16.78
6973	NASDAQ	FONR	Thu, Aug 5, 2021	16.84	16.97	16.80	16.90
6972	NASDAQ	FONR	Wed, Aug 4, 2021	16.77	17.11	16.77	16.82
6971	NASDAQ	FONR	Tue, Aug 3, 2021	16.84	16.98	16.80	16.81
6970	NASDAQ	FONR	Mon, Aug 2, 2021	17.00	17.00	16.80	16.87
6969	NASDAQ	FONR	Fri, Jul 30, 2021	17.00	17.02	16.89	16.92
6968	NASDAQ	FONR	Thu, Jul 29, 2021	17.05	17.19	16.92	16.92
6967	NASDAQ	FONR	Wed, Jul 28, 2021	17.15	17.32	17.02	17.02
6966	NASDAQ	FONR	Tue, Jul 27, 2021	16.98	17.07	16.85	17.02
6965	NASDAQ	FONR	Mon, Jul 26, 2021	17.11	17.19	16.90	17.12
6964	NASDAQ	FONR	Fri, Jul 23, 2021	17.09	17.18	16.85	17.03
6963	NASDAQ	FONR	Thu, Jul 22, 2021	16.99	17.15	16.90	16.95
6962	NASDAQ	FONR	Wed, Jul 21, 2021	17.11	17.47	16.96	17.05
6961	NASDAQ	FONR	Tue, Jul 20, 2021	17.01	17.41	16.91	17.10
6960	NASDAQ	FONR	Mon, Jul 19, 2021	17.20	17.56	16.80	16.80
6959	NASDAQ	FONR	Fri, Jul 16, 2021	17.16	17.56	17.10	17.31
6958	NASDAQ	FONR	Thu, Jul 15, 2021	17.03	17.16	16.87	17.16
6957	NASDAQ	FONR	Wed, Jul 14, 2021	17.00	17.14	16.91	16.98
6956	NASDAQ	FONR	Tue, Jul 13, 2021	17.06	17.14	16.91	16.99
6955	NASDAQ	FONR	Mon, Jul 12, 2021	17.04	17.40	17.00	17.07
6954	NASDAQ	FONR	Fri, Jul 9, 2021	17.19	17.31	17.04	17.05
6953	NASDAQ	FONR	Thu, Jul 8, 2021	17.02	17.20	16.96	17.12
6952	NASDAQ	FONR	Wed, Jul 7, 2021	17.20	17.23	17.01	17.20
6951	NASDAQ	FONR	Tue, Jul 6, 2021	17.19	17.25	17.02	17.02
6950	NASDAQ	FONR	Fri, Jul 2, 2021	17.19	17.48	17.03	17.40
6949	NASDAQ	FONR	Thu, Jul 1, 2021	17.69	18.04	17.12	17.13
6948	NASDAQ	FONR	Wed, Jun 30, 2021	17.10	17.95	17.05	17.68
6947	NASDAQ	FONR	Tue, Jun 29, 2021	17.35	17.35	17.06	17.10
6946	NASDAQ	FONR	Mon, Jun 28, 2021	17.57	17.66	17.06	17.35
6945	NASDAQ	FONR	Fri, Jun 25, 2021	17.25	17.78	16.85	17.54
6944	NASDAQ	FONR	Thu, Jun 24, 2021	17.47	17.58	17.01	17.22
6943	NASDAQ	FONR	Wed, Jun 23, 2021	17.21	17.55	17.09	17.33
6942	NASDAQ	FONR	Tue, Jun 22, 2021	17.13	17.37	17.02	17.25
6941	NASDAQ	FONR	Mon, Jun 21, 2021	16.93	17.48	16.77	17.24
6940	NASDAQ	FONR	Fri, Jun 18, 2021	17.00	17.08	16.78	16.85
6939	NASDAQ	FONR	Thu, Jun 17, 2021	17.09	17.39	17.00	17.11
6938	NASDAQ	FONR	Wed, Jun 16, 2021	18.39	18.39	17.11	17.13
6937	NASDAQ	FONR	Tue, Jun 15, 2021	17.79	18.03	17.60	17.89
6936	NASDAQ	FONR	Mon, Jun 14, 2021	18.09	18.17	17.60	17.64
6935	NASDAQ	FONR	Fri, Jun 11, 2021	18.28	18.39	17.83	17.99
6934	NASDAQ	FONR	Thu, Jun 10, 2021	18.06	18.25	17.95	18.25
6933	NASDAQ	FONR	Wed, Jun 9, 2021	18.14	18.23	18.01	18.06
6932	NASDAQ	FONR	Tue, Jun 8, 2021	18.47	18.50	18.08	18.12
6931	NASDAQ	FONR	Mon, Jun 7, 2021	18.11	18.63	18.11	18.54
6930	NASDAQ	FONR	Fri, Jun 4, 2021	18.25	18.31	17.91	18.16
6929	NASDAQ	FONR	Thu, Jun 3, 2021	17.88	18.25	17.80	18.17
6928	NASDAQ	FONR	Wed, Jun 2, 2021	18.13	18.13	17.74	18.04
6927	NASDAQ	FONR	Tue, Jun 1, 2021	18.17	18.30	17.91	18.18
6926	NASDAQ	FONR	Fri, May 28, 2021	18.54	18.64	18.04	18.10
6925	NASDAQ	FONR	Thu, May 27, 2021	18.21	18.53	17.95	18.45
6924	NASDAQ	FONR	Wed, May 26, 2021	17.86	18.13	17.85	18.11
6923	NASDAQ	FONR	Tue, May 25, 2021	18.23	18.25	17.78	17.79
6922	NASDAQ	FONR	Mon, May 24, 2021	18.50	18.50	18.14	18.22
6921	NASDAQ	FONR	Fri, May 21, 2021	18.65	18.98	18.25	18.54
6920	NASDAQ	FONR	Thu, May 20, 2021	18.56	18.67	18.18	18.54
6919	NASDAQ	FONR	Wed, May 19, 2021	18.50	18.76	18.12	18.48
6918	NASDAQ	FONR	Tue, May 18, 2021	19.00	19.18	18.53	18.59
6917	NASDAQ	FONR	Mon, May 17, 2021	18.85	19.09	18.62	18.91
6916	NASDAQ	FONR	Fri, May 14, 2021	18.45	19.13	18.45	19.00
6915	NASDAQ	FONR	Thu, May 13, 2021	17.15	18.40	17.15	18.29
6914	NASDAQ	FONR	Wed, May 12, 2021	17.01	17.15	16.58	16.58
6913	NASDAQ	FONR	Tue, May 11, 2021	16.87	17.27	16.85	17.11
6912	NASDAQ	FONR	Mon, May 10, 2021	17.13	17.40	17.04	17.09
6911	NASDAQ	FONR	Fri, May 7, 2021	17.34	17.51	17.10	17.19
6910	NASDAQ	FONR	Thu, May 6, 2021	16.92	17.59	16.85	17.41
6909	NASDAQ	FONR	Wed, May 5, 2021	17.24	17.24	16.95	16.99
6908	NASDAQ	FONR	Tue, May 4, 2021	17.60	17.66	16.95	17.14
6907	NASDAQ	FONR	Mon, May 3, 2021	17.31	17.75	17.21	17.72
6906	NASDAQ	FONR	Fri, Apr 30, 2021	17.31	17.38	17.03	17.15
6905	NASDAQ	FONR	Thu, Apr 29, 2021	17.57	17.57	17.20	17.32
6904	NASDAQ	FONR	Wed, Apr 28, 2021	17.61	17.62	17.32	17.46
6903	NASDAQ	FONR	Tue, Apr 27, 2021	17.91	17.94	17.51	17.53
6902	NASDAQ	FONR	Mon, Apr 26, 2021	17.91	18.26	17.82	17.83
6901	NASDAQ	FONR	Fri, Apr 23, 2021	17.80	18.00	17.71	17.90
6900	NASDAQ	FONR	Thu, Apr 22, 2021	17.97	18.10	17.70	17.93
6899	NASDAQ	FONR	Wed, Apr 21, 2021	17.77	18.00	17.55	17.85
6898	NASDAQ	FONR	Tue, Apr 20, 2021	17.91	18.05	17.53	17.62
6897	NASDAQ	FONR	Mon, Apr 19, 2021	18.40	18.40	17.80	17.91
6896	NASDAQ	FONR	Fri, Apr 16, 2021	17.90	18.79	17.60	18.32
6895	NASDAQ	FONR	Thu, Apr 15, 2021	18.11	18.13	17.67	17.79
6894	NASDAQ	FONR	Wed, Apr 14, 2021	17.94	18.21	17.85	17.98
6893	NASDAQ	FONR	Tue, Apr 13, 2021	18.15	18.17	17.93	17.97
6892	NASDAQ	FONR	Mon, Apr 12, 2021	18.44	18.50	18.01	18.01
6891	NASDAQ	FONR	Fri, Apr 9, 2021	18.31	18.62	18.25	18.62
6890	NASDAQ	FONR	Thu, Apr 8, 2021	18.05	18.58	18.02	18.40
6889	NASDAQ	FONR	Wed, Apr 7, 2021	18.44	18.46	18.02	18.14
6888	NASDAQ	FONR	Tue, Apr 6, 2021	18.98	18.99	18.45	18.52
6887	NASDAQ	FONR	Mon, Apr 5, 2021	18.52	19.10	18.13	18.94
6886	NASDAQ	FONR	Thu, Apr 1, 2021	18.36	18.55	18.21	18.54
6885	NASDAQ	FONR	Wed, Mar 31, 2021	18.54	18.61	18.07	18.09
6884	NASDAQ	FONR	Tue, Mar 30, 2021	18.15	19.01	18.02	18.49
6883	NASDAQ	FONR	Mon, Mar 29, 2021	18.35	18.60	18.12	18.16
6882	NASDAQ	FONR	Fri, Mar 26, 2021	18.66	18.88	18.11	18.43
6881	NASDAQ	FONR	Thu, Mar 25, 2021	18.27	18.70	18.10	18.58
6880	NASDAQ	FONR	Wed, Mar 24, 2021	18.33	18.92	18.04	18.27
6879	NASDAQ	FONR	Tue, Mar 23, 2021	18.17	18.62	18.00	18.06
6878	NASDAQ	FONR	Mon, Mar 22, 2021	18.12	18.68	18.07	18.15
6877	NASDAQ	FONR	Fri, Mar 19, 2021	19.32	19.32	18.09	18.11
6876	NASDAQ	FONR	Thu, Mar 18, 2021	19.47	19.91	19.15	19.17
6875	NASDAQ	FONR	Wed, Mar 17, 2021	19.51	19.73	19.14	19.41
6874	NASDAQ	FONR	Tue, Mar 16, 2021	19.93	19.93	19.38	19.53
6873	NASDAQ	FONR	Mon, Mar 15, 2021	19.98	20.26	19.76	19.88
6872	NASDAQ	FONR	Fri, Mar 12, 2021	20.10	20.21	19.70	20.03
6871	NASDAQ	FONR	Thu, Mar 11, 2021	20.00	20.39	19.97	20.35
6870	NASDAQ	FONR	Wed, Mar 10, 2021	20.08	20.40	19.88	19.99
6869	NASDAQ	FONR	Tue, Mar 9, 2021	20.10	20.34	19.84	19.98
6868	NASDAQ	FONR	Mon, Mar 8, 2021	20.00	20.23	19.83	20.06
6867	NASDAQ	FONR	Fri, Mar 5, 2021	19.42	20.07	19.23	20.04
6866	NASDAQ	FONR	Thu, Mar 4, 2021	19.62	19.87	19.14	19.29
6865	NASDAQ	FONR	Wed, Mar 3, 2021	19.70	20.23	19.61	19.74
6864	NASDAQ	FONR	Tue, Mar 2, 2021	20.09	20.13	19.88	20.00
6863	NASDAQ	FONR	Mon, Mar 1, 2021	19.78	20.39	19.56	20.08
6862	NASDAQ	FONR	Fri, Feb 26, 2021	19.61	19.93	19.15	19.39
6861	NASDAQ	FONR	Thu, Feb 25, 2021	19.60	19.70	19.15	19.61
6860	NASDAQ	FONR	Wed, Feb 24, 2021	19.77	20.16	19.49	19.56
6859	NASDAQ	FONR	Tue, Feb 23, 2021	19.74	19.99	19.50	19.74
6858	NASDAQ	FONR	Mon, Feb 22, 2021	19.29	19.86	19.10	19.54
6857	NASDAQ	FONR	Fri, Feb 19, 2021	19.26	19.52	19.11	19.39
6856	NASDAQ	FONR	Thu, Feb 18, 2021	19.08	19.47	19.08	19.25
6855	NASDAQ	FONR	Wed, Feb 17, 2021	18.63	19.32	18.56	19.15
6854	NASDAQ	FONR	Tue, Feb 16, 2021	18.36	18.82	18.36	18.65
6853	NASDAQ	FONR	Fri, Feb 12, 2021	18.33	18.50	18.07	18.17
6852	NASDAQ	FONR	Thu, Feb 11, 2021	18.23	18.60	18.06	18.25
6851	NASDAQ	FONR	Wed, Feb 10, 2021	18.63	18.77	18.19	18.25
6850	NASDAQ	FONR	Tue, Feb 9, 2021	18.76	18.92	18.36	18.62
6849	NASDAQ	FONR	Mon, Feb 8, 2021	18.40	18.99	18.39	18.98
6848	NASDAQ	FONR	Fri, Feb 5, 2021	18.31	18.46	18.23	18.23
6847	NASDAQ	FONR	Thu, Feb 4, 2021	18.29	18.40	18.17	18.35
6846	NASDAQ	FONR	Wed, Feb 3, 2021	18.09	18.50	18.09	18.35
6845	NASDAQ	FONR	Tue, Feb 2, 2021	18.10	18.44	17.93	18.07
6844	NASDAQ	FONR	Mon, Feb 1, 2021	17.92	18.26	17.89	18.09
6843	NASDAQ	FONR	Fri, Jan 29, 2021	17.74	17.99	17.45	17.82
6842	NASDAQ	FONR	Thu, Jan 28, 2021	17.70	18.03	17.64	17.74
6841	NASDAQ	FONR	Wed, Jan 27, 2021	17.77	18.08	17.50	17.75
6840	NASDAQ	FONR	Tue, Jan 26, 2021	18.30	18.30	17.66	17.99
6839	NASDAQ	FONR	Mon, Jan 25, 2021	18.27	18.49	18.07	18.26
6838	NASDAQ	FONR	Fri, Jan 22, 2021	18.18	18.44	17.52	18.38
6837	NASDAQ	FONR	Thu, Jan 21, 2021	18.74	18.99	18.15	18.27
6836	NASDAQ	FONR	Wed, Jan 20, 2021	18.68	19.00	18.46	18.94
6835	NASDAQ	FONR	Tue, Jan 19, 2021	18.99	19.47	18.54	18.58
6834	NASDAQ	FONR	Fri, Jan 15, 2021	19.27	19.62	18.38	18.46
6833	NASDAQ	FONR	Thu, Jan 14, 2021	19.60	19.60	19.32	19.32
6832	NASDAQ	FONR	Wed, Jan 13, 2021	19.47	19.52	19.15	19.26
6831	NASDAQ	FONR	Tue, Jan 12, 2021	19.39	19.59	19.34	19.59
6830	NASDAQ	FONR	Mon, Jan 11, 2021	19.09	19.49	19.00	19.42
6829	NASDAQ	FONR	Fri, Jan 8, 2021	18.74	19.64	18.50	19.14
6828	NASDAQ	FONR	Thu, Jan 7, 2021	18.70	18.74	18.13	18.55
6827	NASDAQ	FONR	Wed, Jan 6, 2021	18.69	18.99	18.49	18.74
6826	NASDAQ	FONR	Tue, Jan 5, 2021	18.36	18.93	18.11	18.49
6825	NASDAQ	FONR	Mon, Jan 4, 2021	17.51	18.59	17.31	18.32
6824	NASDAQ	FONR	Thu, Dec 31, 2020	17.44	17.80	17.05	17.36
6823	NASDAQ	FONR	Wed, Dec 30, 2020	17.73	17.73	17.09	17.50
6822	NASDAQ	FONR	Tue, Dec 29, 2020	18.00	18.04	17.51	17.52
6821	NASDAQ	FONR	Mon, Dec 28, 2020	17.50	18.11	17.50	17.79
6820	NASDAQ	FONR	Thu, Dec 24, 2020	17.20	17.21	16.74	17.06
6819	NASDAQ	FONR	Wed, Dec 23, 2020	17.51	17.64	17.01	17.12
6818	NASDAQ	FONR	Tue, Dec 22, 2020	18.15	18.15	17.36	17.36
6817	NASDAQ	FONR	Mon, Dec 21, 2020	17.79	18.11	17.60	17.99
6816	NASDAQ	FONR	Fri, Dec 18, 2020	18.42	18.42	17.78	17.78
6815	NASDAQ	FONR	Thu, Dec 17, 2020	18.46	18.73	18.21	18.40
6814	NASDAQ	FONR	Wed, Dec 16, 2020	18.50	18.86	18.31	18.37
6813	NASDAQ	FONR	Tue, Dec 15, 2020	18.85	18.90	18.40	18.42
6812	NASDAQ	FONR	Mon, Dec 14, 2020	19.43	19.47	18.50	18.50
6811	NASDAQ	FONR	Fri, Dec 11, 2020	19.13	19.13	18.88	19.00
6810	NASDAQ	FONR	Thu, Dec 10, 2020	19.01	19.25	19.00	19.25
6809	NASDAQ	FONR	Wed, Dec 9, 2020	19.48	19.48	18.90	18.93
6808	NASDAQ	FONR	Tue, Dec 8, 2020	19.23	19.67	19.00	19.67
6807	NASDAQ	FONR	Mon, Dec 7, 2020	19.50	19.60	19.07	19.22
6806	NASDAQ	FONR	Fri, Dec 4, 2020	19.43	19.68	19.20	19.49
6805	NASDAQ	FONR	Thu, Dec 3, 2020	19.39	19.61	19.07	19.31
6804	NASDAQ	FONR	Wed, Dec 2, 2020	19.53	20.50	19.15	19.30
6803	NASDAQ	FONR	Tue, Dec 1, 2020	19.45	19.45	18.86	18.96
6802	NASDAQ	FONR	Mon, Nov 30, 2020	19.05	19.43	18.97	19.21
6801	NASDAQ	FONR	Fri, Nov 27, 2020	19.25	19.75	18.90	19.29
6800	NASDAQ	FONR	Wed, Nov 25, 2020	19.91	19.93	19.50	19.52
6799	NASDAQ	FONR	Tue, Nov 24, 2020	19.93	20.18	19.78	20.02
6798	NASDAQ	FONR	Mon, Nov 23, 2020	20.49	20.49	19.70	19.89
6797	NASDAQ	FONR	Fri, Nov 20, 2020	19.56	20.50	19.56	20.22
6796	NASDAQ	FONR	Thu, Nov 19, 2020	20.10	20.10	19.50	19.82
6795	NASDAQ	FONR	Wed, Nov 18, 2020	19.64	20.30	19.62	20.17
6794	NASDAQ	FONR	Tue, Nov 17, 2020	19.52	19.68	19.09	19.44
6793	NASDAQ	FONR	Mon, Nov 16, 2020	19.64	20.09	19.46	19.94
6792	NASDAQ	FONR	Fri, Nov 13, 2020	19.40	19.80	19.10	19.50
6791	NASDAQ	FONR	Thu, Nov 12, 2020	19.47	19.71	19.01	19.12
6790	NASDAQ	FONR	Wed, Nov 11, 2020	19.30	20.08	19.02	19.64
6789	NASDAQ	FONR	Tue, Nov 10, 2020	18.93	20.20	18.93	19.19
6788	NASDAQ	FONR	Mon, Nov 9, 2020	19.49	19.49	18.63	18.67
6787	NASDAQ	FONR	Fri, Nov 6, 2020	18.84	18.84	18.36	18.52
6786	NASDAQ	FONR	Thu, Nov 5, 2020	18.60	19.21	18.50	18.84
6785	NASDAQ	FONR	Wed, Nov 4, 2020	19.24	19.78	18.46	18.49
6784	NASDAQ	FONR	Tue, Nov 3, 2020	19.56	20.01	18.92	19.40
6783	NASDAQ	FONR	Mon, Nov 2, 2020	19.58	19.81	19.18	19.60
6782	NASDAQ	FONR	Fri, Oct 30, 2020	19.69	19.85	19.31	19.64
6781	NASDAQ	FONR	Thu, Oct 29, 2020	19.24	20.13	18.94	20.01
6780	NASDAQ	FONR	Wed, Oct 28, 2020	19.78	20.34	19.13	19.41
6779	NASDAQ	FONR	Tue, Oct 27, 2020	20.52	20.52	19.94	20.10
6778	NASDAQ	FONR	Mon, Oct 26, 2020	21.01	21.01	20.32	20.33
6777	NASDAQ	FONR	Fri, Oct 23, 2020	21.33	21.77	21.13	21.40
6776	NASDAQ	FONR	Thu, Oct 22, 2020	21.04	21.56	21.04	21.36
6775	NASDAQ	FONR	Wed, Oct 21, 2020	20.94	21.43	20.94	21.28
6774	NASDAQ	FONR	Tue, Oct 20, 2020	21.15	21.40	20.90	21.23
6773	NASDAQ	FONR	Mon, Oct 19, 2020	21.10	21.49	20.75	21.14
6772	NASDAQ	FONR	Fri, Oct 16, 2020	20.68	21.25	20.53	21.25
6771	NASDAQ	FONR	Thu, Oct 15, 2020	21.15	21.15	20.27	20.85
6770	NASDAQ	FONR	Wed, Oct 14, 2020	20.61	21.54	20.41	21.28
6769	NASDAQ	FONR	Tue, Oct 13, 2020	20.05	20.98	20.05	20.86
6768	NASDAQ	FONR	Mon, Oct 12, 2020	20.38	20.75	20.10	20.40
6767	NASDAQ	FONR	Fri, Oct 9, 2020	20.15	20.40	20.05	20.38
6766	NASDAQ	FONR	Thu, Oct 8, 2020	21.06	21.22	20.01	20.10
6765	NASDAQ	FONR	Wed, Oct 7, 2020	21.63	21.94	20.68	21.11
6764	NASDAQ	FONR	Tue, Oct 6, 2020	22.32	22.47	21.51	21.69
6763	NASDAQ	FONR	Mon, Oct 5, 2020	22.00	22.49	21.21	22.15
6762	NASDAQ	FONR	Fri, Oct 2, 2020	20.87	22.22	20.67	21.69
6761	NASDAQ	FONR	Thu, Oct 1, 2020	21.00	21.39	20.63	21.28
6760	NASDAQ	FONR	Wed, Sep 30, 2020	22.05	22.24	20.40	20.88
6759	NASDAQ	FONR	Tue, Sep 29, 2020	22.07	22.66	21.91	22.15
6758	NASDAQ	FONR	Mon, Sep 28, 2020	21.83	22.89	21.74	22.25
6757	NASDAQ	FONR	Fri, Sep 25, 2020	21.89	21.95	21.56	21.81
6756	NASDAQ	FONR	Thu, Sep 24, 2020	22.55	22.55	21.75	22.01
6755	NASDAQ	FONR	Wed, Sep 23, 2020	23.89	23.99	22.34	22.38
6754	NASDAQ	FONR	Tue, Sep 22, 2020	23.65	24.14	23.50	23.94
6753	NASDAQ	FONR	Mon, Sep 21, 2020	25.06	25.42	23.73	24.08
6752	NASDAQ	FONR	Fri, Sep 18, 2020	25.37	25.61	24.95	25.34
6751	NASDAQ	FONR	Thu, Sep 17, 2020	25.09	25.66	24.87	25.10
6750	NASDAQ	FONR	Wed, Sep 16, 2020	24.34	25.32	24.34	25.14
6749	NASDAQ	FONR	Tue, Sep 15, 2020	24.75	24.98	24.34	24.98
6748	NASDAQ	FONR	Mon, Sep 14, 2020	24.67	24.75	23.15	24.60
6747	NASDAQ	FONR	Fri, Sep 11, 2020	25.53	25.53	24.59	24.68
6746	NASDAQ	FONR	Thu, Sep 10, 2020	26.00	26.37	25.50	25.50
6745	NASDAQ	FONR	Wed, Sep 9, 2020	26.26	26.27	25.60	26.02
6744	NASDAQ	FONR	Tue, Sep 8, 2020	25.03	26.49	25.00	25.93
6743	NASDAQ	FONR	Fri, Sep 4, 2020	25.42	25.42	24.72	25.38
6742	NASDAQ	FONR	Thu, Sep 3, 2020	25.46	25.46	24.89	25.25
6741	NASDAQ	FONR	Wed, Sep 2, 2020	25.40	25.71	24.84	25.65
6740	NASDAQ	FONR	Tue, Sep 1, 2020	25.36	25.49	25.05	25.36
6739	NASDAQ	FONR	Mon, Aug 31, 2020	25.71	25.72	25.28	25.37
6738	NASDAQ	FONR	Fri, Aug 28, 2020	25.30	25.95	25.04	25.95
6737	NASDAQ	FONR	Thu, Aug 27, 2020	25.74	25.80	25.28	25.67
6736	NASDAQ	FONR	Wed, Aug 26, 2020	25.50	25.78	25.09	25.58
6735	NASDAQ	FONR	Tue, Aug 25, 2020	25.47	25.95	25.39	25.75
6734	NASDAQ	FONR	Mon, Aug 24, 2020	25.44	26.00	25.22	25.42
6733	NASDAQ	FONR	Fri, Aug 21, 2020	25.14	25.50	25.00	25.49
6732	NASDAQ	FONR	Thu, Aug 20, 2020	25.05	25.51	25.04	25.41
6731	NASDAQ	FONR	Wed, Aug 19, 2020	24.97	25.50	24.16	25.31
6730	NASDAQ	FONR	Tue, Aug 18, 2020	25.75	25.75	24.79	25.04
6729	NASDAQ	FONR	Mon, Aug 17, 2020	26.03	26.27	25.60	26.00
6728	NASDAQ	FONR	Fri, Aug 14, 2020	25.71	26.24	25.38	26.11
6727	NASDAQ	FONR	Thu, Aug 13, 2020	25.92	26.08	25.46	25.99
6726	NASDAQ	FONR	Wed, Aug 12, 2020	26.32	26.39	25.53	26.37
6725	NASDAQ	FONR	Tue, Aug 11, 2020	26.16	26.49	25.60	26.49
6724	NASDAQ	FONR	Mon, Aug 10, 2020	25.75	26.47	25.25	26.04
6723	NASDAQ	FONR	Fri, Aug 7, 2020	25.00	26.00	24.73	25.81
6722	NASDAQ	FONR	Thu, Aug 6, 2020	24.76	25.23	24.49	25.01
6721	NASDAQ	FONR	Wed, Aug 5, 2020	24.91	25.00	24.49	25.00
6720	NASDAQ	FONR	Tue, Aug 4, 2020	24.60	24.99	24.46	24.92
6719	NASDAQ	FONR	Mon, Aug 3, 2020	24.66	25.09	24.29	24.85
6718	NASDAQ	FONR	Fri, Jul 31, 2020	24.40	24.80	24.10	24.62
6717	NASDAQ	FONR	Thu, Jul 30, 2020	24.20	24.80	24.06	24.51
6716	NASDAQ	FONR	Wed, Jul 29, 2020	24.07	24.63	23.66	24.55
6715	NASDAQ	FONR	Tue, Jul 28, 2020	23.70	24.49	23.68	24.09
6714	NASDAQ	FONR	Mon, Jul 27, 2020	23.64	23.90	23.56	23.77
6713	NASDAQ	FONR	Fri, Jul 24, 2020	23.91	23.95	23.29	23.75
6712	NASDAQ	FONR	Thu, Jul 23, 2020	24.00	24.39	23.53	24.20
6711	NASDAQ	FONR	Wed, Jul 22, 2020	23.92	24.02	23.43	23.75
6710	NASDAQ	FONR	Tue, Jul 21, 2020	22.59	24.78	22.59	24.01
6709	NASDAQ	FONR	Mon, Jul 20, 2020	22.34	22.74	22.00	22.50
6708	NASDAQ	FONR	Fri, Jul 17, 2020	22.12	22.53	21.50	22.06
6707	NASDAQ	FONR	Thu, Jul 16, 2020	22.40	22.61	21.62	22.19
6706	NASDAQ	FONR	Wed, Jul 15, 2020	21.97	23.00	21.24	22.50
6705	NASDAQ	FONR	Tue, Jul 14, 2020	20.97	21.75	20.97	21.56
6704	NASDAQ	FONR	Mon, Jul 13, 2020	21.43	21.44	20.66	20.97
6703	NASDAQ	FONR	Fri, Jul 10, 2020	20.91	21.21	20.64	21.15
6702	NASDAQ	FONR	Thu, Jul 9, 2020	21.10	21.10	20.31	20.71
6701	NASDAQ	FONR	Wed, Jul 8, 2020	21.30	21.46	20.63	21.05
6700	NASDAQ	FONR	Tue, Jul 7, 2020	21.06	21.49	21.06	21.32
6699	NASDAQ	FONR	Mon, Jul 6, 2020	21.44	21.49	20.63	21.15
6698	NASDAQ	FONR	Thu, Jul 2, 2020	21.35	21.41	20.76	20.90
6697	NASDAQ	FONR	Wed, Jul 1, 2020	21.47	21.50	20.84	21.07
6696	NASDAQ	FONR	Tue, Jun 30, 2020	21.05	21.60	21.05	21.37
6695	NASDAQ	FONR	Mon, Jun 29, 2020	21.00	21.34	20.43	21.21
6694	NASDAQ	FONR	Fri, Jun 26, 2020	24.63	25.14	20.81	21.12
6693	NASDAQ	FONR	Thu, Jun 25, 2020	24.09	25.62	24.09	25.01
6692	NASDAQ	FONR	Wed, Jun 24, 2020	23.63	24.37	22.90	23.98
6691	NASDAQ	FONR	Tue, Jun 23, 2020	23.73	24.70	23.67	23.67
6690	NASDAQ	FONR	Mon, Jun 22, 2020	23.64	24.36	23.29	23.68
6689	NASDAQ	FONR	Fri, Jun 19, 2020	23.95	24.90	23.77	23.85
6688	NASDAQ	FONR	Thu, Jun 18, 2020	24.19	24.66	23.45	23.67
6687	NASDAQ	FONR	Wed, Jun 17, 2020	25.50	25.53	24.00	24.00
6686	NASDAQ	FONR	Tue, Jun 16, 2020	24.69	25.99	24.63	25.49
6685	NASDAQ	FONR	Mon, Jun 15, 2020	23.48	24.91	23.26	24.23
6684	NASDAQ	FONR	Fri, Jun 12, 2020	22.68	24.06	22.27	23.92
6683	NASDAQ	FONR	Thu, Jun 11, 2020	24.08	24.29	21.85	21.99
6682	NASDAQ	FONR	Wed, Jun 10, 2020	24.37	25.50	24.08	24.89
6681	NASDAQ	FONR	Tue, Jun 9, 2020	24.80	25.16	24.00	24.09
6680	NASDAQ	FONR	Mon, Jun 8, 2020	25.00	25.33	24.66	25.10
6679	NASDAQ	FONR	Fri, Jun 5, 2020	23.84	25.37	23.61	25.20
6678	NASDAQ	FONR	Thu, Jun 4, 2020	24.52	24.90	23.04	23.58
6677	NASDAQ	FONR	Wed, Jun 3, 2020	24.72	24.96	24.38	24.80
6676	NASDAQ	FONR	Tue, Jun 2, 2020	23.74	25.17	23.70	24.46
6675	NASDAQ	FONR	Mon, Jun 1, 2020	23.92	24.57	23.55	23.88
6674	NASDAQ	FONR	Fri, May 29, 2020	23.68	24.14	23.17	23.90
6673	NASDAQ	FONR	Thu, May 28, 2020	23.22	24.10	23.07	23.85
6672	NASDAQ	FONR	Wed, May 27, 2020	23.89	23.99	23.03	23.17
6671	NASDAQ	FONR	Tue, May 26, 2020	23.00	23.86	23.00	23.59
6670	NASDAQ	FONR	Fri, May 22, 2020	21.80	22.99	21.80	22.89
6669	NASDAQ	FONR	Thu, May 21, 2020	21.15	21.99	21.15	21.70
6668	NASDAQ	FONR	Wed, May 20, 2020	20.73	21.26	20.65	21.12
6667	NASDAQ	FONR	Tue, May 19, 2020	20.14	20.75	20.14	20.53
6666	NASDAQ	FONR	Mon, May 18, 2020	20.19	20.49	19.99	20.15
6665	NASDAQ	FONR	Fri, May 15, 2020	19.55	20.09	19.51	19.62
6664	NASDAQ	FONR	Thu, May 14, 2020	19.51	19.90	19.46	19.50
6663	NASDAQ	FONR	Wed, May 13, 2020	19.61	19.98	19.40	19.98
6662	NASDAQ	FONR	Tue, May 12, 2020	19.95	20.20	18.70	19.85
6661	NASDAQ	FONR	Mon, May 11, 2020	20.09	20.74	20.05	20.63
6660	NASDAQ	FONR	Fri, May 8, 2020	20.50	20.75	20.18	20.50
6659	NASDAQ	FONR	Thu, May 7, 2020	19.59	20.50	19.54	20.50
6658	NASDAQ	FONR	Wed, May 6, 2020	19.30	19.61	19.10	19.43
6657	NASDAQ	FONR	Tue, May 5, 2020	19.22	19.62	19.03	19.60
6656	NASDAQ	FONR	Mon, May 4, 2020	19.34	19.34	18.61	19.03
6655	NASDAQ	FONR	Fri, May 1, 2020	19.01	19.67	18.87	19.26
6654	NASDAQ	FONR	Thu, Apr 30, 2020	18.53	19.80	18.53	19.50
6653	NASDAQ	FONR	Wed, Apr 29, 2020	18.75	19.65	18.23	18.81
6652	NASDAQ	FONR	Tue, Apr 28, 2020	18.00	18.70	17.89	18.37
6651	NASDAQ	FONR	Mon, Apr 27, 2020	17.82	18.45	17.61	17.61
6650	NASDAQ	FONR	Fri, Apr 24, 2020	17.39	17.95	16.95	17.92
6649	NASDAQ	FONR	Thu, Apr 23, 2020	17.36	17.72	17.25	17.40
6648	NASDAQ	FONR	Wed, Apr 22, 2020	17.36	17.36	16.75	17.23
6647	NASDAQ	FONR	Tue, Apr 21, 2020	16.74	17.24	16.59	17.24
6646	NASDAQ	FONR	Mon, Apr 20, 2020	17.35	17.35	16.70	16.96
6645	NASDAQ	FONR	Fri, Apr 17, 2020	16.76	18.13	16.63	17.36
6644	NASDAQ	FONR	Thu, Apr 16, 2020	16.63	16.68	15.96	16.67
6643	NASDAQ	FONR	Wed, Apr 15, 2020	15.68	16.67	15.60	16.51
6642	NASDAQ	FONR	Tue, Apr 14, 2020	15.38	16.10	15.08	16.10
6641	NASDAQ	FONR	Mon, Apr 13, 2020	15.17	15.35	14.92	15.35
6640	NASDAQ	FONR	Thu, Apr 9, 2020	14.88	15.48	14.50	15.00
6639	NASDAQ	FONR	Wed, Apr 8, 2020	14.88	15.30	14.34	14.84
6638	NASDAQ	FONR	Tue, Apr 7, 2020	15.19	15.73	14.40	14.45
6637	NASDAQ	FONR	Mon, Apr 6, 2020	14.74	15.22	14.74	15.07
6636	NASDAQ	FONR	Fri, Apr 3, 2020	14.80	14.94	14.23	14.44
6635	NASDAQ	FONR	Thu, Apr 2, 2020	14.82	15.30	14.49	14.94
6634	NASDAQ	FONR	Wed, Apr 1, 2020	14.01	14.81	13.85	14.18
6633	NASDAQ	FONR	Tue, Mar 31, 2020	14.35	15.02	13.52	14.62
6632	NASDAQ	FONR	Mon, Mar 30, 2020	14.36	14.73	13.90	14.12
6631	NASDAQ	FONR	Fri, Mar 27, 2020	13.85	14.44	13.64	14.40
6630	NASDAQ	FONR	Thu, Mar 26, 2020	14.50	14.92	13.88	14.14
6629	NASDAQ	FONR	Wed, Mar 25, 2020	13.01	14.43	13.01	13.72
6628	NASDAQ	FONR	Tue, Mar 24, 2020	12.54	12.99	12.34	12.89
6627	NASDAQ	FONR	Mon, Mar 23, 2020	12.25	12.47	11.68	12.26
6626	NASDAQ	FONR	Fri, Mar 20, 2020	11.51	12.58	11.51	12.20
6625	NASDAQ	FONR	Thu, Mar 19, 2020	11.24	11.83	11.00	11.54
6624	NASDAQ	FONR	Wed, Mar 18, 2020	11.87	11.87	11.00	11.25
6623	NASDAQ	FONR	Tue, Mar 17, 2020	11.22	13.00	11.09	12.01
6622	NASDAQ	FONR	Mon, Mar 16, 2020	13.74	13.74	11.21	11.21
6621	NASDAQ	FONR	Fri, Mar 13, 2020	14.22	17.00	13.77	13.87
6620	NASDAQ	FONR	Thu, Mar 12, 2020	14.67	14.67	13.29	13.69
6619	NASDAQ	FONR	Wed, Mar 11, 2020	16.86	17.17	15.20	15.20
6618	NASDAQ	FONR	Tue, Mar 10, 2020	17.42	17.64	16.82	16.98
6617	NASDAQ	FONR	Mon, Mar 9, 2020	18.10	18.41	17.02	17.13
6616	NASDAQ	FONR	Fri, Mar 6, 2020	18.19	18.75	18.12	18.22
6615	NASDAQ	FONR	Thu, Mar 5, 2020	19.24	19.26	18.27	18.43
6614	NASDAQ	FONR	Wed, Mar 4, 2020	19.36	19.85	19.09	19.22
6613	NASDAQ	FONR	Tue, Mar 3, 2020	19.77	20.24	19.33	19.40
6612	NASDAQ	FONR	Mon, Mar 2, 2020	19.81	19.85	19.38	19.79
6611	NASDAQ	FONR	Fri, Feb 28, 2020	19.85	20.23	19.33	19.98
6610	NASDAQ	FONR	Thu, Feb 27, 2020	19.80	20.52	19.58	20.40
6609	NASDAQ	FONR	Wed, Feb 26, 2020	19.93	20.00	19.78	20.00
6608	NASDAQ	FONR	Tue, Feb 25, 2020	20.13	20.13	19.42	19.95
6607	NASDAQ	FONR	Mon, Feb 24, 2020	20.15	20.32	20.04	20.12
6606	NASDAQ	FONR	Fri, Feb 21, 2020	20.22	20.50	19.90	20.40
6605	NASDAQ	FONR	Thu, Feb 20, 2020	20.11	20.33	19.94	20.33
6604	NASDAQ	FONR	Wed, Feb 19, 2020	20.10	20.43	20.09	20.20
6603	NASDAQ	FONR	Tue, Feb 18, 2020	20.26	20.51	19.87	20.38
6602	NASDAQ	FONR	Fri, Feb 14, 2020	20.43	20.43	20.07	20.27
6601	NASDAQ	FONR	Thu, Feb 13, 2020	19.93	20.46	19.93	20.46
6600	NASDAQ	FONR	Wed, Feb 12, 2020	20.12	20.49	20.12	20.21
6599	NASDAQ	FONR	Tue, Feb 11, 2020	20.18	20.18	19.72	20.06
6598	NASDAQ	FONR	Mon, Feb 10, 2020	20.80	20.90	19.25	19.89
6597	NASDAQ	FONR	Fri, Feb 7, 2020	21.36	21.62	21.15	21.54
6596	NASDAQ	FONR	Thu, Feb 6, 2020	21.14	21.50	21.14	21.45
6595	NASDAQ	FONR	Wed, Feb 5, 2020	21.05	21.50	20.89	21.50
6594	NASDAQ	FONR	Tue, Feb 4, 2020	21.24	21.24	20.83	21.01
6593	NASDAQ	FONR	Mon, Feb 3, 2020	21.38	21.45	21.01	21.15
6592	NASDAQ	FONR	Fri, Jan 31, 2020	21.31	21.42	20.81	21.11
6591	NASDAQ	FONR	Thu, Jan 30, 2020	21.06	21.50	20.63	21.37
6590	NASDAQ	FONR	Wed, Jan 29, 2020	21.00	21.20	20.65	21.00
6589	NASDAQ	FONR	Tue, Jan 28, 2020	20.59	21.23	20.35	20.93
6588	NASDAQ	FONR	Mon, Jan 27, 2020	20.35	20.88	20.15	20.60
6587	NASDAQ	FONR	Fri, Jan 24, 2020	20.70	20.73	20.22	20.50
6586	NASDAQ	FONR	Thu, Jan 23, 2020	20.99	20.99	20.35	20.72
6585	NASDAQ	FONR	Wed, Jan 22, 2020	20.81	20.85	19.92	20.85
6584	NASDAQ	FONR	Tue, Jan 21, 2020	20.66	20.88	20.17	20.88
6583	NASDAQ	FONR	Fri, Jan 17, 2020	21.14	21.14	20.63	20.75
6582	NASDAQ	FONR	Thu, Jan 16, 2020	21.15	21.40	21.00	21.09
6581	NASDAQ	FONR	Wed, Jan 15, 2020	20.75	21.34	20.23	21.28
6580	NASDAQ	FONR	Tue, Jan 14, 2020	19.94	20.69	19.70	20.56
6579	NASDAQ	FONR	Mon, Jan 13, 2020	19.53	20.43	19.41	19.94
6578	NASDAQ	FONR	Fri, Jan 10, 2020	19.22	19.51	19.02	19.51
6577	NASDAQ	FONR	Thu, Jan 9, 2020	19.52	19.68	19.06	19.12
6576	NASDAQ	FONR	Wed, Jan 8, 2020	19.61	19.72	19.37	19.41
6575	NASDAQ	FONR	Tue, Jan 7, 2020	20.07	20.08	19.61	19.61
6574	NASDAQ	FONR	Mon, Jan 6, 2020	20.02	20.09	19.84	20.08
6573	NASDAQ	FONR	Fri, Jan 3, 2020	20.16	20.20	19.50	20.10
6572	NASDAQ	FONR	Thu, Jan 2, 2020	19.40	20.19	19.19	20.19
6571	NASDAQ	FONR	Tue, Dec 31, 2019	19.34	19.78	19.21	19.69
6570	NASDAQ	FONR	Mon, Dec 30, 2019	19.53	19.69	19.07	19.23
6569	NASDAQ	FONR	Fri, Dec 27, 2019	19.68	19.68	19.43	19.51
6568	NASDAQ	FONR	Thu, Dec 26, 2019	19.69	19.82	19.55	19.78
6567	NASDAQ	FONR	Tue, Dec 24, 2019	19.60	19.86	19.60	19.69
6566	NASDAQ	FONR	Mon, Dec 23, 2019	19.94	19.94	19.57	19.60
6565	NASDAQ	FONR	Fri, Dec 20, 2019	19.82	19.98	19.62	19.81
6564	NASDAQ	FONR	Thu, Dec 19, 2019	19.83	19.96	19.66	19.73
6563	NASDAQ	FONR	Wed, Dec 18, 2019	19.88	20.04	19.61	19.74
6562	NASDAQ	FONR	Tue, Dec 17, 2019	20.19	20.37	19.58	19.83
6561	NASDAQ	FONR	Mon, Dec 16, 2019	20.26	20.50	20.02	20.11
6560	NASDAQ	FONR	Fri, Dec 13, 2019	20.24	20.24	20.06	20.19
6559	NASDAQ	FONR	Thu, Dec 12, 2019	19.85	20.31	19.59	20.25
6558	NASDAQ	FONR	Wed, Dec 11, 2019	19.74	19.98	19.63	19.75
6557	NASDAQ	FONR	Tue, Dec 10, 2019	19.70	19.97	19.64	19.73
6556	NASDAQ	FONR	Mon, Dec 9, 2019	19.89	20.04	19.64	19.76
6555	NASDAQ	FONR	Fri, Dec 6, 2019	20.19	20.46	19.87	19.87
6554	NASDAQ	FONR	Thu, Dec 5, 2019	19.63	20.07	19.44	20.05
6553	NASDAQ	FONR	Wed, Dec 4, 2019	19.65	19.82	19.51	19.63
6552	NASDAQ	FONR	Tue, Dec 3, 2019	19.65	19.91	19.43	19.65
6551	NASDAQ	FONR	Mon, Dec 2, 2019	20.05	20.08	19.75	19.90
6550	NASDAQ	FONR	Fri, Nov 29, 2019	20.20	20.20	19.87	19.87
6549	NASDAQ	FONR	Wed, Nov 27, 2019	19.83	20.40	19.83	20.15
6548	NASDAQ	FONR	Tue, Nov 26, 2019	19.77	20.00	19.66	19.93
6547	NASDAQ	FONR	Mon, Nov 25, 2019	19.74	19.92	19.50	19.77
6546	NASDAQ	FONR	Fri, Nov 22, 2019	19.51	20.26	19.51	19.58
6545	NASDAQ	FONR	Thu, Nov 21, 2019	20.19	20.19	19.80	20.19
6544	NASDAQ	FONR	Wed, Nov 20, 2019	20.19	20.24	20.11	20.11
6543	NASDAQ	FONR	Tue, Nov 19, 2019	20.16	20.37	20.11	20.19
6542	NASDAQ	FONR	Mon, Nov 18, 2019	20.60	20.72	20.11	20.19
6541	NASDAQ	FONR	Fri, Nov 15, 2019	20.22	20.63	20.12	20.59
6540	NASDAQ	FONR	Thu, Nov 14, 2019	20.31	20.32	20.11	20.31
6539	NASDAQ	FONR	Wed, Nov 13, 2019	20.35	20.45	20.11	20.20
6538	NASDAQ	FONR	Tue, Nov 12, 2019	20.94	20.94	20.00	20.32
6537	NASDAQ	FONR	Mon, Nov 11, 2019	19.73	20.78	19.64	20.78
6536	NASDAQ	FONR	Fri, Nov 8, 2019	19.75	19.89	19.37	19.61
6535	NASDAQ	FONR	Thu, Nov 7, 2019	19.65	20.05	19.65	19.70
6534	NASDAQ	FONR	Wed, Nov 6, 2019	20.08	20.08	19.52	19.62
6533	NASDAQ	FONR	Tue, Nov 5, 2019	20.45	20.59	20.02	20.19
6532	NASDAQ	FONR	Mon, Nov 4, 2019	20.78	20.82	20.33	20.54
6531	NASDAQ	FONR	Fri, Nov 1, 2019	20.30	20.55	20.25	20.55
6530	NASDAQ	FONR	Thu, Oct 31, 2019	20.40	20.54	20.27	20.33
6529	NASDAQ	FONR	Wed, Oct 30, 2019	20.65	20.82	20.34	20.54
6528	NASDAQ	FONR	Tue, Oct 29, 2019	20.23	20.65	20.20	20.65
6527	NASDAQ	FONR	Mon, Oct 28, 2019	20.00	20.46	19.90	20.26
6526	NASDAQ	FONR	Fri, Oct 25, 2019	20.24	20.24	19.82	20.13
6525	NASDAQ	FONR	Thu, Oct 24, 2019	20.33	20.33	20.06	20.24
6524	NASDAQ	FONR	Wed, Oct 23, 2019	20.06	20.31	20.03	20.13
6523	NASDAQ	FONR	Tue, Oct 22, 2019	20.67	20.67	19.97	20.02
6522	NASDAQ	FONR	Mon, Oct 21, 2019	20.21	20.94	20.18	20.27
6521	NASDAQ	FONR	Fri, Oct 18, 2019	20.53	20.68	20.21	20.21
6520	NASDAQ	FONR	Thu, Oct 17, 2019	20.52	20.81	20.50	20.60
6519	NASDAQ	FONR	Wed, Oct 16, 2019	20.28	20.60	20.18	20.57
6518	NASDAQ	FONR	Tue, Oct 15, 2019	19.97	20.28	19.88	20.25
6517	NASDAQ	FONR	Mon, Oct 14, 2019	19.70	20.09	19.70	19.76
6516	NASDAQ	FONR	Fri, Oct 11, 2019	19.81	20.15	19.52	19.88
6515	NASDAQ	FONR	Thu, Oct 10, 2019	20.10	20.10	19.53	19.74
6514	NASDAQ	FONR	Wed, Oct 9, 2019	19.85	20.28	19.66	19.78
6513	NASDAQ	FONR	Tue, Oct 8, 2019	19.92	20.08	19.68	19.75
6512	NASDAQ	FONR	Mon, Oct 7, 2019	20.19	20.31	19.86	19.90
6511	NASDAQ	FONR	Fri, Oct 4, 2019	20.29	20.70	20.29	20.37
6510	NASDAQ	FONR	Thu, Oct 3, 2019	19.98	20.51	19.98	20.40
6509	NASDAQ	FONR	Wed, Oct 2, 2019	20.39	20.39	19.42	20.24
6508	NASDAQ	FONR	Tue, Oct 1, 2019	20.65	20.92	19.85	20.16
6507	NASDAQ	FONR	Mon, Sep 30, 2019	20.84	21.10	20.57	20.67
6506	NASDAQ	FONR	Fri, Sep 27, 2019	20.55	21.14	20.42	20.75
6505	NASDAQ	FONR	Thu, Sep 26, 2019	21.22	21.30	20.30	20.60
6504	NASDAQ	FONR	Wed, Sep 25, 2019	21.37	21.63	21.05	21.05
6503	NASDAQ	FONR	Tue, Sep 24, 2019	22.82	22.82	21.18	21.18
6502	NASDAQ	FONR	Mon, Sep 23, 2019	22.60	22.65	22.12	22.39
6501	NASDAQ	FONR	Fri, Sep 20, 2019	23.09	23.09	22.35	22.54
6500	NASDAQ	FONR	Thu, Sep 19, 2019	22.51	23.09	22.19	22.34
6499	NASDAQ	FONR	Wed, Sep 18, 2019	22.90	23.25	22.51	22.53
6498	NASDAQ	FONR	Tue, Sep 17, 2019	23.63	24.30	22.99	23.06
6497	NASDAQ	FONR	Mon, Sep 16, 2019	24.51	24.75	23.38	23.62
6496	NASDAQ	FONR	Fri, Sep 13, 2019	23.62	24.77	23.62	24.69
6495	NASDAQ	FONR	Thu, Sep 12, 2019	24.42	24.52	23.59	23.81
6494	NASDAQ	FONR	Wed, Sep 11, 2019	23.50	24.49	23.50	24.26
6493	NASDAQ	FONR	Tue, Sep 10, 2019	23.33	24.05	23.20	23.57
6492	NASDAQ	FONR	Mon, Sep 9, 2019	23.20	23.66	23.15	23.25
6491	NASDAQ	FONR	Fri, Sep 6, 2019	23.53	23.70	23.15	23.26
6490	NASDAQ	FONR	Thu, Sep 5, 2019	23.27	23.75	23.03	23.31
6489	NASDAQ	FONR	Wed, Sep 4, 2019	23.95	23.99	23.02	23.20
6488	NASDAQ	FONR	Tue, Sep 3, 2019	24.10	24.10	23.64	23.90
6487	NASDAQ	FONR	Fri, Aug 30, 2019	24.22	24.25	23.82	24.10
6486	NASDAQ	FONR	Thu, Aug 29, 2019	24.55	24.63	23.82	23.82
6485	NASDAQ	FONR	Wed, Aug 28, 2019	24.10	24.47	24.06	24.41
6484	NASDAQ	FONR	Tue, Aug 27, 2019	24.46	24.53	23.92	24.10
6483	NASDAQ	FONR	Mon, Aug 26, 2019	24.27	24.51	24.04	24.22
6482	NASDAQ	FONR	Fri, Aug 23, 2019	24.42	24.51	23.85	24.28
6481	NASDAQ	FONR	Thu, Aug 22, 2019	24.16	24.69	24.15	24.39
6480	NASDAQ	FONR	Wed, Aug 21, 2019	23.80	24.29	23.60	24.24
6479	NASDAQ	FONR	Tue, Aug 20, 2019	23.83	24.07	23.57	23.81
6478	NASDAQ	FONR	Mon, Aug 19, 2019	24.00	24.22	23.46	23.83
6477	NASDAQ	FONR	Fri, Aug 16, 2019	23.85	24.31	23.64	23.96
6476	NASDAQ	FONR	Thu, Aug 15, 2019	23.76	24.44	23.06	23.82
6475	NASDAQ	FONR	Wed, Aug 14, 2019	23.30	23.78	23.18	23.58
6474	NASDAQ	FONR	Tue, Aug 13, 2019	23.40	24.22	23.40	23.51
6473	NASDAQ	FONR	Mon, Aug 12, 2019	23.50	23.77	23.22	23.43
6472	NASDAQ	FONR	Fri, Aug 9, 2019	23.76	24.04	23.34	23.55
6471	NASDAQ	FONR	Thu, Aug 8, 2019	23.95	24.71	23.67	23.80
6470	NASDAQ	FONR	Wed, Aug 7, 2019	24.35	24.67	23.66	23.92
6469	NASDAQ	FONR	Tue, Aug 6, 2019	24.82	25.10	23.88	24.53
6468	NASDAQ	FONR	Mon, Aug 5, 2019	24.78	25.00	23.92	24.82
6467	NASDAQ	FONR	Fri, Aug 2, 2019	24.75	25.25	24.13	25.07
6466	NASDAQ	FONR	Thu, Aug 1, 2019	25.00	25.00	24.13	24.80
6465	NASDAQ	FONR	Wed, Jul 31, 2019	24.30	25.00	24.27	24.54
6464	NASDAQ	FONR	Tue, Jul 30, 2019	23.48	24.31	23.48	24.30
6463	NASDAQ	FONR	Mon, Jul 29, 2019	23.14	23.75	23.14	23.48
6462	NASDAQ	FONR	Fri, Jul 26, 2019	22.93	23.25	22.70	23.24
6461	NASDAQ	FONR	Thu, Jul 25, 2019	22.55	22.96	22.44	22.83
6460	NASDAQ	FONR	Wed, Jul 24, 2019	22.25	22.68	22.17	22.68
6459	NASDAQ	FONR	Tue, Jul 23, 2019	21.86	22.70	21.84	22.27
6458	NASDAQ	FONR	Mon, Jul 22, 2019	22.24	22.66	21.50	21.86
6457	NASDAQ	FONR	Fri, Jul 19, 2019	21.95	22.42	21.86	22.39
6456	NASDAQ	FONR	Thu, Jul 18, 2019	22.12	22.15	21.70	21.89
6455	NASDAQ	FONR	Wed, Jul 17, 2019	21.57	22.14	21.40	22.12
6454	NASDAQ	FONR	Tue, Jul 16, 2019	21.92	22.09	21.58	21.58
6453	NASDAQ	FONR	Mon, Jul 15, 2019	21.90	22.10	21.28	21.93
6452	NASDAQ	FONR	Fri, Jul 12, 2019	21.26	22.20	21.12	21.84
6451	NASDAQ	FONR	Thu, Jul 11, 2019	20.46	21.78	20.46	21.21
6450	NASDAQ	FONR	Wed, Jul 10, 2019	21.14	21.15	20.44	20.51
6449	NASDAQ	FONR	Tue, Jul 9, 2019	21.14	21.22	20.64	20.82
6448	NASDAQ	FONR	Mon, Jul 8, 2019	21.88	21.96	21.09	21.25
6447	NASDAQ	FONR	Fri, Jul 5, 2019	21.16	22.10	20.84	21.93
6446	NASDAQ	FONR	Wed, Jul 3, 2019	21.01	22.15	21.01	21.12
6445	NASDAQ	FONR	Tue, Jul 2, 2019	21.49	21.76	20.87	20.97
6444	NASDAQ	FONR	Mon, Jul 1, 2019	21.52	21.97	21.13	21.41
6443	NASDAQ	FONR	Fri, Jun 28, 2019	20.95	21.96	20.58	21.51
6442	NASDAQ	FONR	Thu, Jun 27, 2019	21.03	21.43	20.25	20.80
6441	NASDAQ	FONR	Wed, Jun 26, 2019	22.79	22.88	20.67	20.83
6440	NASDAQ	FONR	Tue, Jun 25, 2019	22.42	22.85	22.06	22.80
6439	NASDAQ	FONR	Mon, Jun 24, 2019	22.15	22.47	21.45	22.39
6438	NASDAQ	FONR	Fri, Jun 21, 2019	21.36	22.15	20.81	22.06
6437	NASDAQ	FONR	Thu, Jun 20, 2019	21.24	21.77	21.07	21.45
6436	NASDAQ	FONR	Wed, Jun 19, 2019	21.33	21.68	20.69	21.26
6435	NASDAQ	FONR	Tue, Jun 18, 2019	21.36	21.76	21.00	21.42
6434	NASDAQ	FONR	Mon, Jun 17, 2019	21.15	21.52	20.45	21.27
6433	NASDAQ	FONR	Fri, Jun 14, 2019	21.11	21.70	20.80	21.19
6432	NASDAQ	FONR	Thu, Jun 13, 2019	21.30	21.30	20.40	21.15
6431	NASDAQ	FONR	Wed, Jun 12, 2019	20.83	21.11	20.55	21.07
6430	NASDAQ	FONR	Tue, Jun 11, 2019	21.19	21.63	20.71	20.84
6429	NASDAQ	FONR	Mon, Jun 10, 2019	20.28	21.30	20.18	21.28
6428	NASDAQ	FONR	Fri, Jun 7, 2019	19.94	20.22	19.82	20.06
6427	NASDAQ	FONR	Thu, Jun 6, 2019	19.72	20.13	19.26	19.90
6426	NASDAQ	FONR	Wed, Jun 5, 2019	20.41	20.41	19.42	19.72
6425	NASDAQ	FONR	Tue, Jun 4, 2019	19.92	20.48	19.86	19.99
6424	NASDAQ	FONR	Mon, Jun 3, 2019	19.32	20.00	19.32	19.77
6423	NASDAQ	FONR	Fri, May 31, 2019	19.22	19.50	18.85	19.20
6422	NASDAQ	FONR	Thu, May 30, 2019	19.67	19.87	19.34	19.34
6421	NASDAQ	FONR	Wed, May 29, 2019	20.35	20.35	19.63	19.67
6420	NASDAQ	FONR	Tue, May 28, 2019	20.59	20.80	20.21	20.56
6419	NASDAQ	FONR	Fri, May 24, 2019	20.41	20.59	20.21	20.41
6418	NASDAQ	FONR	Thu, May 23, 2019	20.66	20.74	20.17	20.25
6417	NASDAQ	FONR	Wed, May 22, 2019	21.01	21.27	20.60	20.83
6416	NASDAQ	FONR	Tue, May 21, 2019	21.23	21.50	21.00	21.14
6415	NASDAQ	FONR	Mon, May 20, 2019	21.00	21.59	21.00	21.17
6414	NASDAQ	FONR	Fri, May 17, 2019	20.67	21.48	20.61	21.08
6413	NASDAQ	FONR	Thu, May 16, 2019	21.48	21.65	20.65	20.79
6412	NASDAQ	FONR	Wed, May 15, 2019	20.76	21.60	20.71	21.35
6411	NASDAQ	FONR	Tue, May 14, 2019	20.40	21.25	20.40	20.90
6410	NASDAQ	FONR	Mon, May 13, 2019	20.59	21.31	19.95	20.00
6409	NASDAQ	FONR	Fri, May 10, 2019	20.15	20.32	19.79	19.83
6408	NASDAQ	FONR	Thu, May 9, 2019	19.80	20.40	19.69	20.27
6407	NASDAQ	FONR	Wed, May 8, 2019	19.87	20.05	19.63	20.01
6406	NASDAQ	FONR	Tue, May 7, 2019	19.66	20.15	19.63	19.84
6405	NASDAQ	FONR	Mon, May 6, 2019	19.71	20.21	19.71	19.88
6404	NASDAQ	FONR	Fri, May 3, 2019	19.91	20.16	19.78	20.09
6403	NASDAQ	FONR	Thu, May 2, 2019	19.59	20.00	19.59	19.83
6402	NASDAQ	FONR	Wed, May 1, 2019	19.85	19.85	19.54	19.77
6401	NASDAQ	FONR	Tue, Apr 30, 2019	19.95	20.28	19.50	19.84
6400	NASDAQ	FONR	Mon, Apr 29, 2019	20.59	20.66	19.89	19.92
6399	NASDAQ	FONR	Fri, Apr 26, 2019	20.46	20.80	20.36	20.59
6398	NASDAQ	FONR	Thu, Apr 25, 2019	20.36	20.79	20.15	20.46
6397	NASDAQ	FONR	Wed, Apr 24, 2019	20.02	20.53	20.00	20.15
6396	NASDAQ	FONR	Tue, Apr 23, 2019	19.59	20.40	19.46	20.13
6395	NASDAQ	FONR	Mon, Apr 22, 2019	19.54	19.56	19.21	19.38
6394	NASDAQ	FONR	Thu, Apr 18, 2019	19.39	19.99	19.13	19.63
6393	NASDAQ	FONR	Wed, Apr 17, 2019	19.55	19.58	18.98	19.40
6392	NASDAQ	FONR	Tue, Apr 16, 2019	19.46	19.67	19.30	19.51
6391	NASDAQ	FONR	Mon, Apr 15, 2019	20.22	20.22	19.31	19.39
6390	NASDAQ	FONR	Fri, Apr 12, 2019	20.09	20.46	19.70	20.15
6389	NASDAQ	FONR	Thu, Apr 11, 2019	20.56	20.60	19.63	20.00
6388	NASDAQ	FONR	Wed, Apr 10, 2019	20.28	20.69	20.26	20.45
6387	NASDAQ	FONR	Tue, Apr 9, 2019	19.75	20.71	19.45	20.19
6386	NASDAQ	FONR	Mon, Apr 8, 2019	20.65	20.65	19.76	19.86
6385	NASDAQ	FONR	Fri, Apr 5, 2019	19.90	20.84	19.80	20.44
6384	NASDAQ	FONR	Thu, Apr 4, 2019	20.37	20.44	19.72	19.73
6383	NASDAQ	FONR	Wed, Apr 3, 2019	20.89	21.22	20.20	20.39
6382	NASDAQ	FONR	Tue, Apr 2, 2019	20.94	21.28	20.65	20.94
6381	NASDAQ	FONR	Mon, Apr 1, 2019	20.74	21.55	20.70	20.95
6380	NASDAQ	FONR	Fri, Mar 29, 2019	21.29	21.36	20.42	20.47
6379	NASDAQ	FONR	Thu, Mar 28, 2019	21.75	22.11	21.12	21.28
6378	NASDAQ	FONR	Wed, Mar 27, 2019	22.03	22.03	21.52	21.87
6377	NASDAQ	FONR	Tue, Mar 26, 2019	22.00	22.20	21.82	22.02
6376	NASDAQ	FONR	Mon, Mar 25, 2019	21.50	21.98	21.25	21.98
6375	NASDAQ	FONR	Fri, Mar 22, 2019	22.25	22.38	21.55	21.55
6374	NASDAQ	FONR	Thu, Mar 21, 2019	22.34	22.82	22.31	22.47
6373	NASDAQ	FONR	Wed, Mar 20, 2019	22.49	22.49	22.04	22.31
6372	NASDAQ	FONR	Tue, Mar 19, 2019	22.45	22.45	22.11	22.45
6371	NASDAQ	FONR	Mon, Mar 18, 2019	22.58	22.84	22.13	22.33
6370	NASDAQ	FONR	Fri, Mar 15, 2019	21.95	22.95	21.86	22.95
6369	NASDAQ	FONR	Thu, Mar 14, 2019	22.83	23.00	21.70	21.89
6368	NASDAQ	FONR	Wed, Mar 13, 2019	22.06	22.94	22.04	22.76
6367	NASDAQ	FONR	Tue, Mar 12, 2019	21.86	22.60	21.48	21.95
6366	NASDAQ	FONR	Mon, Mar 11, 2019	21.53	21.65	21.35	21.65
6365	NASDAQ	FONR	Fri, Mar 8, 2019	21.17	21.65	21.17	21.24
6364	NASDAQ	FONR	Thu, Mar 7, 2019	22.08	22.08	21.08	21.47
6363	NASDAQ	FONR	Wed, Mar 6, 2019	21.32	21.72	21.30	21.41
6362	NASDAQ	FONR	Tue, Mar 5, 2019	22.49	22.49	21.40	21.51
6361	NASDAQ	FONR	Mon, Mar 4, 2019	22.21	22.48	21.50	21.61
6360	NASDAQ	FONR	Fri, Mar 1, 2019	21.61	22.20	21.60	22.13
6359	NASDAQ	FONR	Thu, Feb 28, 2019	21.58	21.97	21.58	21.65
6358	NASDAQ	FONR	Wed, Feb 27, 2019	22.02	22.34	21.39	21.66
6357	NASDAQ	FONR	Tue, Feb 26, 2019	22.50	22.87	22.15	22.23
6356	NASDAQ	FONR	Mon, Feb 25, 2019	22.48	22.98	22.33	22.33
6355	NASDAQ	FONR	Fri, Feb 22, 2019	22.40	22.61	21.68	22.36
6354	NASDAQ	FONR	Thu, Feb 21, 2019	22.79	22.79	22.31	22.47
6353	NASDAQ	FONR	Wed, Feb 20, 2019	22.89	23.18	22.63	22.63
6352	NASDAQ	FONR	Tue, Feb 19, 2019	22.25	23.00	22.15	22.91
6351	NASDAQ	FONR	Fri, Feb 15, 2019	23.20	23.31	22.41	22.50
6350	NASDAQ	FONR	Thu, Feb 14, 2019	23.70	23.85	22.89	23.15
6349	NASDAQ	FONR	Wed, Feb 13, 2019	22.98	23.79	22.58	23.69
6348	NASDAQ	FONR	Tue, Feb 12, 2019	22.69	23.00	22.58	22.97
6347	NASDAQ	FONR	Mon, Feb 11, 2019	21.65	22.93	21.43	22.04
6346	NASDAQ	FONR	Fri, Feb 8, 2019	21.78	22.08	21.64	21.68
6345	NASDAQ	FONR	Thu, Feb 7, 2019	22.00	22.00	21.63	21.68
6344	NASDAQ	FONR	Wed, Feb 6, 2019	22.19	22.44	21.91	21.98
6343	NASDAQ	FONR	Tue, Feb 5, 2019	21.80	22.50	21.80	22.16
6342	NASDAQ	FONR	Mon, Feb 4, 2019	21.98	22.32	21.39	21.74
6341	NASDAQ	FONR	Fri, Feb 1, 2019	22.21	22.25	21.76	21.76
6340	NASDAQ	FONR	Thu, Jan 31, 2019	21.92	22.37	21.88	22.10
6339	NASDAQ	FONR	Wed, Jan 30, 2019	21.58	22.13	21.45	21.80
6338	NASDAQ	FONR	Tue, Jan 29, 2019	22.27	22.28	21.50	21.50
6337	NASDAQ	FONR	Mon, Jan 28, 2019	21.60	21.88	21.53	21.57
6336	NASDAQ	FONR	Fri, Jan 25, 2019	21.06	21.83	20.89	21.63
6335	NASDAQ	FONR	Thu, Jan 24, 2019	20.98	21.23	20.87	21.23
6334	NASDAQ	FONR	Wed, Jan 23, 2019	21.68	22.11	21.05	21.11
6333	NASDAQ	FONR	Tue, Jan 22, 2019	21.98	22.38	21.50	21.52
6332	NASDAQ	FONR	Fri, Jan 18, 2019	21.40	21.98	21.40	21.90
6331	NASDAQ	FONR	Thu, Jan 17, 2019	20.80	21.70	20.78	21.34
6330	NASDAQ	FONR	Wed, Jan 16, 2019	20.83	21.37	20.55	20.80
6329	NASDAQ	FONR	Tue, Jan 15, 2019	20.41	21.05	20.40	20.86
6328	NASDAQ	FONR	Mon, Jan 14, 2019	20.16	20.87	20.15	20.44
6327	NASDAQ	FONR	Fri, Jan 11, 2019	20.09	21.14	20.01	20.29
6326	NASDAQ	FONR	Thu, Jan 10, 2019	20.33	20.52	20.06	20.07
6325	NASDAQ	FONR	Wed, Jan 9, 2019	20.16	20.64	20.07	20.45
6324	NASDAQ	FONR	Tue, Jan 8, 2019	20.48	20.95	20.07	20.16
6323	NASDAQ	FONR	Mon, Jan 7, 2019	20.19	20.71	20.06	20.39
6322	NASDAQ	FONR	Fri, Jan 4, 2019	20.70	21.14	20.10	20.20
6321	NASDAQ	FONR	Thu, Jan 3, 2019	21.20	21.42	20.50	20.50
6320	NASDAQ	FONR	Wed, Jan 2, 2019	20.13	21.29	20.05	21.25
6319	NASDAQ	FONR	Mon, Dec 31, 2018	20.50	20.89	20.24	20.24
6318	NASDAQ	FONR	Fri, Dec 28, 2018	20.18	20.50	20.00	20.42
6317	NASDAQ	FONR	Thu, Dec 27, 2018	20.00	20.14	19.63	20.07
6316	NASDAQ	FONR	Wed, Dec 26, 2018	20.21	22.23	20.03	20.14
6315	NASDAQ	FONR	Mon, Dec 24, 2018	20.50	21.30	20.05	20.08
6314	NASDAQ	FONR	Fri, Dec 21, 2018	20.15	21.26	20.03	20.71
6313	NASDAQ	FONR	Thu, Dec 20, 2018	20.65	21.75	20.08	20.32
6312	NASDAQ	FONR	Wed, Dec 19, 2018	21.26	22.32	20.65	20.75
6311	NASDAQ	FONR	Tue, Dec 18, 2018	21.15	22.02	20.70	21.45
6310	NASDAQ	FONR	Mon, Dec 17, 2018	21.10	21.52	20.58	20.94
6309	NASDAQ	FONR	Fri, Dec 14, 2018	21.22	21.45	21.00	21.13
6308	NASDAQ	FONR	Thu, Dec 13, 2018	21.37	21.47	20.70	21.21
6307	NASDAQ	FONR	Wed, Dec 12, 2018	21.08	21.50	20.71	21.37
6306	NASDAQ	FONR	Tue, Dec 11, 2018	21.23	21.51	20.74	20.80
6305	NASDAQ	FONR	Mon, Dec 10, 2018	21.08	21.18	20.60	21.00
6304	NASDAQ	FONR	Fri, Dec 7, 2018	21.46	21.90	21.08	21.18
6303	NASDAQ	FONR	Thu, Dec 6, 2018	21.22	21.57	21.22	21.56
6302	NASDAQ	FONR	Tue, Dec 4, 2018	21.84	22.49	21.20	21.32
6301	NASDAQ	FONR	Mon, Dec 3, 2018	22.15	22.54	21.76	21.95
6300	NASDAQ	FONR	Fri, Nov 30, 2018	21.94	22.30	21.65	22.03
6299	NASDAQ	FONR	Thu, Nov 29, 2018	22.10	22.20	21.70	21.93
6298	NASDAQ	FONR	Wed, Nov 28, 2018	21.56	22.40	21.25	22.09
6297	NASDAQ	FONR	Tue, Nov 27, 2018	21.54	21.72	21.19	21.54
6296	NASDAQ	FONR	Mon, Nov 26, 2018	22.06	22.06	21.53	21.75
6295	NASDAQ	FONR	Fri, Nov 23, 2018	21.42	22.07	21.42	21.98
6294	NASDAQ	FONR	Wed, Nov 21, 2018	21.60	22.19	21.44	21.67
6293	NASDAQ	FONR	Tue, Nov 20, 2018	21.99	21.99	21.32	21.59
6292	NASDAQ	FONR	Mon, Nov 19, 2018	22.03	22.49	22.00	22.14
6291	NASDAQ	FONR	Fri, Nov 16, 2018	22.60	22.62	21.85	22.10
6290	NASDAQ	FONR	Thu, Nov 15, 2018	21.98	22.63	21.86	22.58
6289	NASDAQ	FONR	Wed, Nov 14, 2018	22.02	23.02	21.83	22.13
6288	NASDAQ	FONR	Tue, Nov 13, 2018	22.26	22.98	21.20	21.80
6287	NASDAQ	FONR	Mon, Nov 12, 2018	22.60	23.28	22.05	22.24
6286	NASDAQ	FONR	Fri, Nov 9, 2018	25.11	25.11	22.50	22.54
6285	NASDAQ	FONR	Thu, Nov 8, 2018	25.17	25.63	24.89	25.24
6284	NASDAQ	FONR	Wed, Nov 7, 2018	25.04	25.22	24.75	25.16
6283	NASDAQ	FONR	Tue, Nov 6, 2018	25.11	25.22	24.82	25.02
6282	NASDAQ	FONR	Mon, Nov 5, 2018	25.29	25.77	25.08	25.19
6281	NASDAQ	FONR	Fri, Nov 2, 2018	25.20	25.42	24.79	25.33
6280	NASDAQ	FONR	Thu, Nov 1, 2018	24.87	25.23	24.70	25.10
6279	NASDAQ	FONR	Wed, Oct 31, 2018	24.37	24.99	24.25	24.74
6278	NASDAQ	FONR	Tue, Oct 30, 2018	23.27	24.26	23.27	24.10
6277	NASDAQ	FONR	Mon, Oct 29, 2018	24.03	24.69	23.70	23.88
6276	NASDAQ	FONR	Fri, Oct 26, 2018	23.99	24.13	23.30	23.92
6275	NASDAQ	FONR	Thu, Oct 25, 2018	23.70	24.33	23.48	24.25
6274	NASDAQ	FONR	Wed, Oct 24, 2018	23.85	23.91	23.02	23.62
6273	NASDAQ	FONR	Tue, Oct 23, 2018	22.79	23.68	22.45	23.58
6272	NASDAQ	FONR	Mon, Oct 22, 2018	23.32	23.55	22.63	23.01
6271	NASDAQ	FONR	Fri, Oct 19, 2018	23.43	23.80	22.68	23.36
6270	NASDAQ	FONR	Thu, Oct 18, 2018	23.50	23.82	23.07	23.40
6269	NASDAQ	FONR	Wed, Oct 17, 2018	23.65	23.66	23.37	23.49
6268	NASDAQ	FONR	Tue, Oct 16, 2018	23.00	23.70	22.86	23.66
6267	NASDAQ	FONR	Mon, Oct 15, 2018	22.82	23.23	22.58	22.88
6266	NASDAQ	FONR	Fri, Oct 12, 2018	22.40	22.98	22.24	22.80
6265	NASDAQ	FONR	Thu, Oct 11, 2018	22.98	22.99	22.05	22.12
6264	NASDAQ	FONR	Wed, Oct 10, 2018	23.34	23.45	23.00	23.00
6263	NASDAQ	FONR	Tue, Oct 9, 2018	23.10	23.99	22.91	23.38
6262	NASDAQ	FONR	Mon, Oct 8, 2018	23.00	23.31	22.55	23.08
6261	NASDAQ	FONR	Fri, Oct 5, 2018	23.51	23.52	23.00	23.06
6260	NASDAQ	FONR	Thu, Oct 4, 2018	24.44	24.44	23.25	23.50
6259	NASDAQ	FONR	Wed, Oct 3, 2018	24.34	24.53	24.34	24.45
6258	NASDAQ	FONR	Tue, Oct 2, 2018	24.79	24.95	24.26	24.31
6257	NASDAQ	FONR	Mon, Oct 1, 2018	24.90	24.98	24.70	24.80
6256	NASDAQ	FONR	Fri, Sep 28, 2018	24.90	25.00	24.78	24.90
6255	NASDAQ	FONR	Thu, Sep 27, 2018	24.85	25.00	24.40	24.90
6254	NASDAQ	FONR	Wed, Sep 26, 2018	24.75	24.95	24.65	24.75
6253	NASDAQ	FONR	Tue, Sep 25, 2018	24.70	24.90	24.65	24.75
6252	NASDAQ	FONR	Mon, Sep 24, 2018	24.90	25.00	24.40	24.70
6251	NASDAQ	FONR	Fri, Sep 21, 2018	24.70	25.00	24.55	24.65
6250	NASDAQ	FONR	Thu, Sep 20, 2018	24.75	24.95	24.70	24.75
6249	NASDAQ	FONR	Wed, Sep 19, 2018	24.95	25.10	24.70	24.75
6248	NASDAQ	FONR	Tue, Sep 18, 2018	25.00	25.25	24.80	24.85
6247	NASDAQ	FONR	Mon, Sep 17, 2018	25.05	25.20	24.89	24.95
6246	NASDAQ	FONR	Fri, Sep 14, 2018	25.20	25.25	24.90	25.05
6245	NASDAQ	FONR	Thu, Sep 13, 2018	24.45	25.30	24.45	25.25
6244	NASDAQ	FONR	Wed, Sep 12, 2018	23.90	24.25	23.80	24.15
6243	NASDAQ	FONR	Tue, Sep 11, 2018	23.90	24.00	23.70	23.90
6242	NASDAQ	FONR	Mon, Sep 10, 2018	23.95	24.15	23.83	23.95
6241	NASDAQ	FONR	Fri, Sep 7, 2018	24.35	24.35	23.80	23.95
6240	NASDAQ	FONR	Thu, Sep 6, 2018	24.55	24.75	24.10	24.50
6239	NASDAQ	FONR	Wed, Sep 5, 2018	25.30	25.50	24.63	24.70
6238	NASDAQ	FONR	Tue, Sep 4, 2018	26.15	26.15	25.10	25.25
6237	NASDAQ	FONR	Fri, Aug 31, 2018	25.75	26.30	25.75	26.20
6236	NASDAQ	FONR	Thu, Aug 30, 2018	25.35	25.95	25.18	25.70
6235	NASDAQ	FONR	Wed, Aug 29, 2018	26.00	26.00	25.25	25.35
6234	NASDAQ	FONR	Tue, Aug 28, 2018	25.85	26.35	25.65	26.10
6233	NASDAQ	FONR	Mon, Aug 27, 2018	25.60	26.20	25.26	25.95
6232	NASDAQ	FONR	Fri, Aug 24, 2018	26.05	26.30	25.20	25.40
6231	NASDAQ	FONR	Thu, Aug 23, 2018	26.00	26.35	25.90	26.00
6230	NASDAQ	FONR	Wed, Aug 22, 2018	26.35	26.65	25.90	26.00
6229	NASDAQ	FONR	Tue, Aug 21, 2018	26.65	26.65	26.15	26.35
6228	NASDAQ	FONR	Mon, Aug 20, 2018	27.15	27.15	26.55	26.73
6227	NASDAQ	FONR	Fri, Aug 17, 2018	26.60	27.25	26.60	27.10
6226	NASDAQ	FONR	Thu, Aug 16, 2018	26.90	27.15	26.35	26.48
6225	NASDAQ	FONR	Wed, Aug 15, 2018	26.85	27.10	26.60	26.70
6224	NASDAQ	FONR	Tue, Aug 14, 2018	26.70	27.10	26.70	27.05
6223	NASDAQ	FONR	Mon, Aug 13, 2018	27.05	27.20	26.50	26.70
6222	NASDAQ	FONR	Fri, Aug 10, 2018	26.60	27.20	26.50	26.85
6221	NASDAQ	FONR	Thu, Aug 9, 2018	27.10	27.45	26.90	27.10
6220	NASDAQ	FONR	Wed, Aug 8, 2018	26.85	27.35	26.30	27.20
6219	NASDAQ	FONR	Tue, Aug 7, 2018	27.10	27.39	26.70	26.90
6218	NASDAQ	FONR	Mon, Aug 6, 2018	26.80	27.45	26.55	27.20
6217	NASDAQ	FONR	Fri, Aug 3, 2018	26.80	26.80	26.25	26.75
6216	NASDAQ	FONR	Thu, Aug 2, 2018	26.45	27.10	26.27	26.95
6215	NASDAQ	FONR	Wed, Aug 1, 2018	26.05	26.85	25.48	26.45
6214	NASDAQ	FONR	Tue, Jul 31, 2018	25.95	26.50	25.85	26.10
6213	NASDAQ	FONR	Mon, Jul 30, 2018	25.95	26.50	25.75	25.95
6212	NASDAQ	FONR	Fri, Jul 27, 2018	26.40	26.40	25.70	25.75
6211	NASDAQ	FONR	Thu, Jul 26, 2018	26.50	27.25	26.15	26.45
6210	NASDAQ	FONR	Wed, Jul 25, 2018	26.65	26.70	26.20	26.55
6209	NASDAQ	FONR	Tue, Jul 24, 2018	27.00	27.35	26.50	26.50
6208	NASDAQ	FONR	Mon, Jul 23, 2018	27.35	27.40	26.75	26.90
6207	NASDAQ	FONR	Fri, Jul 20, 2018	26.95	27.60	26.79	27.30
6206	NASDAQ	FONR	Thu, Jul 19, 2018	27.10	27.40	26.63	26.80
6205	NASDAQ	FONR	Wed, Jul 18, 2018	27.50	27.55	27.05	27.15
6204	NASDAQ	FONR	Tue, Jul 17, 2018	27.50	27.75	27.25	27.45
6203	NASDAQ	FONR	Mon, Jul 16, 2018	28.35	28.60	27.50	27.55
6202	NASDAQ	FONR	Fri, Jul 13, 2018	28.35	28.55	28.00	28.30
6201	NASDAQ	FONR	Thu, Jul 12, 2018	28.10	28.70	27.80	28.30
6200	NASDAQ	FONR	Wed, Jul 11, 2018	28.35	28.45	27.75	28.00
6199	NASDAQ	FONR	Tue, Jul 10, 2018	28.15	28.80	28.15	28.40
6198	NASDAQ	FONR	Mon, Jul 9, 2018	27.70	28.25	27.70	28.15
6197	NASDAQ	FONR	Fri, Jul 6, 2018	27.55	27.85	27.30	27.55
6196	NASDAQ	FONR	Thu, Jul 5, 2018	27.40	27.75	26.95	27.50
6195	NASDAQ	FONR	Tue, Jul 3, 2018	26.70	27.45	26.70	27.25
6194	NASDAQ	FONR	Mon, Jul 2, 2018	26.45	26.85	26.25	26.55
6193	NASDAQ	FONR	Fri, Jun 29, 2018	26.35	26.95	26.35	26.55
6192	NASDAQ	FONR	Thu, Jun 28, 2018	26.65	26.75	26.20	26.30
6191	NASDAQ	FONR	Wed, Jun 27, 2018	27.45	27.50	26.60	26.70
6190	NASDAQ	FONR	Tue, Jun 26, 2018	27.30	27.75	27.00	27.50
6189	NASDAQ	FONR	Mon, Jun 25, 2018	27.15	27.75	27.10	27.25
6188	NASDAQ	FONR	Fri, Jun 22, 2018	27.20	27.85	27.20	27.55
6187	NASDAQ	FONR	Thu, Jun 21, 2018	27.40	27.40	26.95	27.20
6186	NASDAQ	FONR	Wed, Jun 20, 2018	27.30	27.85	27.20	27.35
6185	NASDAQ	FONR	Tue, Jun 19, 2018	26.70	27.40	26.50	27.25
6184	NASDAQ	FONR	Mon, Jun 18, 2018	26.80	27.00	26.55	26.85
6183	NASDAQ	FONR	Fri, Jun 15, 2018	26.75	27.06	26.50	26.90
6182	NASDAQ	FONR	Thu, Jun 14, 2018	27.85	27.85	26.85	26.90
6181	NASDAQ	FONR	Wed, Jun 13, 2018	27.00	28.00	26.90	27.85
6180	NASDAQ	FONR	Tue, Jun 12, 2018	27.00	27.25	26.75	27.05
6179	NASDAQ	FONR	Mon, Jun 11, 2018	27.25	27.45	26.95	27.15
6178	NASDAQ	FONR	Fri, Jun 8, 2018	27.75	27.85	27.18	27.20
6177	NASDAQ	FONR	Thu, Jun 7, 2018	27.75	27.92	27.55	27.75
6176	NASDAQ	FONR	Wed, Jun 6, 2018	27.15	27.75	27.15	27.60
6175	NASDAQ	FONR	Tue, Jun 5, 2018	27.15	27.45	26.85	27.20
6174	NASDAQ	FONR	Mon, Jun 4, 2018	26.95	27.50	26.90	27.15
6173	NASDAQ	FONR	Fri, Jun 1, 2018	26.70	26.95	26.66	26.90
6172	NASDAQ	FONR	Thu, May 31, 2018	27.20	27.25	26.65	26.70
6171	NASDAQ	FONR	Wed, May 30, 2018	27.35	27.80	26.60	27.10
6170	NASDAQ	FONR	Tue, May 29, 2018	27.10	27.65	26.80	27.15
6169	NASDAQ	FONR	Fri, May 25, 2018	27.10	27.62	26.95	27.05
6168	NASDAQ	FONR	Thu, May 24, 2018	27.15	27.30	26.95	27.15
6167	NASDAQ	FONR	Wed, May 23, 2018	26.80	27.30	26.80	27.20
6166	NASDAQ	FONR	Tue, May 22, 2018	27.05	27.25	26.80	26.90
6165	NASDAQ	FONR	Mon, May 21, 2018	26.80	27.25	26.75	27.00
6164	NASDAQ	FONR	Fri, May 18, 2018	27.05	27.25	26.75	26.75
6163	NASDAQ	FONR	Thu, May 17, 2018	26.80	27.50	26.70	26.95
6162	NASDAQ	FONR	Wed, May 16, 2018	26.65	27.95	26.65	26.85
6161	NASDAQ	FONR	Tue, May 15, 2018	26.60	27.25	26.40	26.85
6160	NASDAQ	FONR	Mon, May 14, 2018	26.10	26.90	25.60	26.65
6159	NASDAQ	FONR	Fri, May 11, 2018	26.50	28.15	26.00	26.08
6158	NASDAQ	FONR	Thu, May 10, 2018	28.35	28.35	25.31	26.25
6157	NASDAQ	FONR	Wed, May 9, 2018	29.40	29.60	28.45	28.90
6156	NASDAQ	FONR	Tue, May 8, 2018	29.25	29.55	28.90	29.30
6155	NASDAQ	FONR	Mon, May 7, 2018	29.55	29.60	28.85	29.35
6154	NASDAQ	FONR	Fri, May 4, 2018	29.05	29.65	28.65	29.50
6153	NASDAQ	FONR	Thu, May 3, 2018	29.25	29.25	28.75	29.15
6152	NASDAQ	FONR	Wed, May 2, 2018	29.35	29.70	29.13	29.40
6151	NASDAQ	FONR	Tue, May 1, 2018	28.40	29.50	28.35	29.35
6150	NASDAQ	FONR	Mon, Apr 30, 2018	28.15	28.65	27.95	28.45
6149	NASDAQ	FONR	Fri, Apr 27, 2018	29.05	29.05	28.00	28.10
6148	NASDAQ	FONR	Thu, Apr 26, 2018	29.30	29.55	28.65	29.00
6147	NASDAQ	FONR	Wed, Apr 25, 2018	29.70	29.75	29.15	29.25
6146	NASDAQ	FONR	Tue, Apr 24, 2018	29.70	30.00	29.25	29.70
6145	NASDAQ	FONR	Mon, Apr 23, 2018	30.00	30.00	29.33	29.65
6144	NASDAQ	FONR	Fri, Apr 20, 2018	29.30	30.00	29.30	29.80
6143	NASDAQ	FONR	Thu, Apr 19, 2018	29.50	29.65	28.30	29.30
6142	NASDAQ	FONR	Wed, Apr 18, 2018	29.75	30.10	29.05	29.50
6141	NASDAQ	FONR	Tue, Apr 17, 2018	29.95	29.95	29.05	29.60
6140	NASDAQ	FONR	Mon, Apr 16, 2018	29.20	29.90	28.85	29.70
6139	NASDAQ	FONR	Fri, Apr 13, 2018	28.65	29.10	28.25	29.00
6138	NASDAQ	FONR	Thu, Apr 12, 2018	29.20	29.20	28.05	28.45
6137	NASDAQ	FONR	Wed, Apr 11, 2018	29.55	29.55	28.95	29.05
6136	NASDAQ	FONR	Tue, Apr 10, 2018	28.00	29.95	27.95	29.60
6135	NASDAQ	FONR	Mon, Apr 9, 2018	27.75	28.20	27.00	27.75
6134	NASDAQ	FONR	Fri, Apr 6, 2018	27.70	28.00	27.55	27.60
6133	NASDAQ	FONR	Thu, Apr 5, 2018	28.25	28.70	27.60	28.00
6132	NASDAQ	FONR	Wed, Apr 4, 2018	27.65	28.25	27.51	28.05
6131	NASDAQ	FONR	Tue, Apr 3, 2018	29.20	29.50	28.00	28.10
6130	NASDAQ	FONR	Mon, Apr 2, 2018	29.65	29.85	28.85	28.90
6129	NASDAQ	FONR	Thu, Mar 29, 2018	27.45	29.95	27.45	29.80
6128	NASDAQ	FONR	Wed, Mar 28, 2018	26.00	27.40	26.00	27.35
6127	NASDAQ	FONR	Tue, Mar 27, 2018	27.45	27.55	26.20	26.40
6126	NASDAQ	FONR	Mon, Mar 26, 2018	27.15	27.45	26.75	27.40
6125	NASDAQ	FONR	Fri, Mar 23, 2018	26.65	26.95	26.53	26.75
6124	NASDAQ	FONR	Thu, Mar 22, 2018	26.10	26.85	25.90	26.55
6123	NASDAQ	FONR	Wed, Mar 21, 2018	25.90	26.40	25.70	26.40
6122	NASDAQ	FONR	Tue, Mar 20, 2018	26.05	26.05	25.70	25.90
6121	NASDAQ	FONR	Mon, Mar 19, 2018	25.20	26.10	25.20	26.05
6120	NASDAQ	FONR	Fri, Mar 16, 2018	24.90	25.80	24.70	25.40
6119	NASDAQ	FONR	Thu, Mar 15, 2018	25.30	25.45	24.80	24.90
6118	NASDAQ	FONR	Wed, Mar 14, 2018	25.45	25.45	24.86	25.20
6117	NASDAQ	FONR	Tue, Mar 13, 2018	25.60	25.80	25.20	25.40
6116	NASDAQ	FONR	Mon, Mar 12, 2018	25.10	25.60	25.00	25.30
6115	NASDAQ	FONR	Fri, Mar 9, 2018	25.75	25.75	24.80	24.95
6114	NASDAQ	FONR	Thu, Mar 8, 2018	25.35	25.70	25.35	25.50
6113	NASDAQ	FONR	Wed, Mar 7, 2018	24.75	25.60	24.75	25.40
6112	NASDAQ	FONR	Tue, Mar 6, 2018	25.00	25.45	24.85	25.00
6111	NASDAQ	FONR	Mon, Mar 5, 2018	24.90	25.10	24.65	24.85
6110	NASDAQ	FONR	Fri, Mar 2, 2018	23.95	25.10	23.95	25.05
6109	NASDAQ	FONR	Thu, Mar 1, 2018	24.70	24.75	23.90	24.20
6108	NASDAQ	FONR	Wed, Feb 28, 2018	25.65	25.74	24.45	24.70
6107	NASDAQ	FONR	Tue, Feb 27, 2018	25.95	26.23	25.46	25.65
6106	NASDAQ	FONR	Mon, Feb 26, 2018	26.25	26.25	25.20	25.85
6105	NASDAQ	FONR	Fri, Feb 23, 2018	25.85	26.25	25.55	26.20
6104	NASDAQ	FONR	Thu, Feb 22, 2018	26.00	26.30	25.60	25.60
6103	NASDAQ	FONR	Wed, Feb 21, 2018	25.50	26.25	25.50	25.85
6102	NASDAQ	FONR	Tue, Feb 20, 2018	25.80	26.00	25.50	25.65
6101	NASDAQ	FONR	Fri, Feb 16, 2018	25.30	26.00	25.30	25.80
6100	NASDAQ	FONR	Thu, Feb 15, 2018	24.50	25.45	23.90	25.45
6099	NASDAQ	FONR	Wed, Feb 14, 2018	23.95	24.90	23.95	24.25
6098	NASDAQ	FONR	Tue, Feb 13, 2018	24.95	25.04	24.00	24.10
6097	NASDAQ	FONR	Mon, Feb 12, 2018	24.30	25.95	24.30	25.05
6096	NASDAQ	FONR	Fri, Feb 9, 2018	22.55	23.50	22.15	23.10
6095	NASDAQ	FONR	Thu, Feb 8, 2018	23.65	23.70	22.95	22.95
6094	NASDAQ	FONR	Wed, Feb 7, 2018	24.05	24.05	23.30	23.55
6093	NASDAQ	FONR	Tue, Feb 6, 2018	22.60	24.60	22.56	24.40
6092	NASDAQ	FONR	Mon, Feb 5, 2018	23.70	24.32	23.15	23.20
6091	NASDAQ	FONR	Fri, Feb 2, 2018	24.35	24.45	23.60	23.75
6090	NASDAQ	FONR	Thu, Feb 1, 2018	24.50	24.80	24.25	24.60
6089	NASDAQ	FONR	Wed, Jan 31, 2018	24.75	25.30	24.50	24.55
6088	NASDAQ	FONR	Tue, Jan 30, 2018	25.75	25.75	24.42	24.75
6087	NASDAQ	FONR	Mon, Jan 29, 2018	25.30	25.75	24.90	25.70
6086	NASDAQ	FONR	Fri, Jan 26, 2018	24.80	25.75	24.45	25.35
6085	NASDAQ	FONR	Thu, Jan 25, 2018	24.00	24.55	23.95	24.45
6084	NASDAQ	FONR	Wed, Jan 24, 2018	23.80	24.15	23.75	24.00
6083	NASDAQ	FONR	Tue, Jan 23, 2018	23.75	24.05	23.60	23.80
6082	NASDAQ	FONR	Mon, Jan 22, 2018	24.20	24.30	23.65	23.85
6081	NASDAQ	FONR	Fri, Jan 19, 2018	23.65	24.40	23.60	24.25
6080	NASDAQ	FONR	Thu, Jan 18, 2018	23.75	23.85	23.30	23.50
6079	NASDAQ	FONR	Wed, Jan 17, 2018	23.50	24.05	23.20	23.75
6078	NASDAQ	FONR	Tue, Jan 16, 2018	24.25	24.40	23.20	23.30
6077	NASDAQ	FONR	Fri, Jan 12, 2018	24.50	24.70	23.85	24.00
6076	NASDAQ	FONR	Thu, Jan 11, 2018	23.95	24.50	23.76	24.45
6075	NASDAQ	FONR	Wed, Jan 10, 2018	23.40	24.01	23.30	23.80
6074	NASDAQ	FONR	Tue, Jan 9, 2018	24.45	24.45	23.40	23.55
6073	NASDAQ	FONR	Mon, Jan 8, 2018	24.50	24.70	24.20	24.30
6072	NASDAQ	FONR	Fri, Jan 5, 2018	24.40	24.60	24.30	24.60
6071	NASDAQ	FONR	Thu, Jan 4, 2018	23.25	24.35	23.00	24.20
6070	NASDAQ	FONR	Wed, Jan 3, 2018	24.40	24.65	23.90	23.95
6069	NASDAQ	FONR	Tue, Jan 2, 2018	24.35	25.15	24.15	24.35
6068	NASDAQ	FONR	Fri, Dec 29, 2017	24.85	25.00	23.96	24.35
6067	NASDAQ	FONR	Thu, Dec 28, 2017	24.40	24.85	24.30	24.80
6066	NASDAQ	FONR	Wed, Dec 27, 2017	24.50	24.70	23.85	24.45
6065	NASDAQ	FONR	Tue, Dec 26, 2017	24.55	25.10	24.25	24.50
6064	NASDAQ	FONR	Fri, Dec 22, 2017	24.70	24.95	24.20	24.50
6063	NASDAQ	FONR	Thu, Dec 21, 2017	24.50	25.25	24.50	24.80
6062	NASDAQ	FONR	Wed, Dec 20, 2017	24.30	25.25	24.26	24.45
6061	NASDAQ	FONR	Tue, Dec 19, 2017	23.85	24.78	23.80	24.15
6060	NASDAQ	FONR	Mon, Dec 18, 2017	24.30	24.95	23.80	23.95
6059	NASDAQ	FONR	Fri, Dec 15, 2017	24.15	24.69	23.65	24.15
6058	NASDAQ	FONR	Thu, Dec 14, 2017	24.60	25.20	24.00	24.15
6057	NASDAQ	FONR	Wed, Dec 13, 2017	23.70	24.65	23.68	24.55
6056	NASDAQ	FONR	Tue, Dec 12, 2017	24.70	24.70	23.35	23.60
6055	NASDAQ	FONR	Mon, Dec 11, 2017	23.30	24.70	23.20	24.55
6054	NASDAQ	FONR	Fri, Dec 8, 2017	23.60	23.82	23.25	23.45
6053	NASDAQ	FONR	Thu, Dec 7, 2017	23.30	23.70	22.95	23.50
6052	NASDAQ	FONR	Wed, Dec 6, 2017	22.80	23.70	22.80	23.30
6051	NASDAQ	FONR	Tue, Dec 5, 2017	24.00	24.15	22.75	22.90
6050	NASDAQ	FONR	Mon, Dec 4, 2017	24.55	24.85	23.85	24.05
6049	NASDAQ	FONR	Fri, Dec 1, 2017	24.90	25.00	23.80	24.35
6048	NASDAQ	FONR	Thu, Nov 30, 2017	24.90	25.08	24.42	24.85
6047	NASDAQ	FONR	Wed, Nov 29, 2017	24.90	25.50	24.55	24.80
6046	NASDAQ	FONR	Tue, Nov 28, 2017	24.20	25.00	24.20	24.90
6045	NASDAQ	FONR	Mon, Nov 27, 2017	24.85	24.95	23.80	24.15
6044	NASDAQ	FONR	Fri, Nov 24, 2017	24.35	25.10	24.05	24.90
6043	NASDAQ	FONR	Wed, Nov 22, 2017	24.40	24.75	24.15	24.20
6042	NASDAQ	FONR	Tue, Nov 21, 2017	24.15	24.70	24.15	24.35
6041	NASDAQ	FONR	Mon, Nov 20, 2017	23.25	24.75	23.15	23.95
6040	NASDAQ	FONR	Fri, Nov 17, 2017	23.40	23.75	23.20	23.30
6039	NASDAQ	FONR	Thu, Nov 16, 2017	22.40	23.95	22.40	23.45
6038	NASDAQ	FONR	Wed, Nov 15, 2017	22.45	22.70	21.95	22.55
6037	NASDAQ	FONR	Tue, Nov 14, 2017	22.55	22.75	21.88	22.65
6036	NASDAQ	FONR	Mon, Nov 13, 2017	23.55	23.65	21.10	22.70
6035	NASDAQ	FONR	Fri, Nov 10, 2017	26.00	26.00	23.25	23.75
6034	NASDAQ	FONR	Thu, Nov 9, 2017	29.95	30.09	25.40	25.65
6033	NASDAQ	FONR	Wed, Nov 8, 2017	32.95	33.15	32.35	32.60
6032	NASDAQ	FONR	Tue, Nov 7, 2017	33.75	33.75	32.73	33.05
6031	NASDAQ	FONR	Mon, Nov 6, 2017	33.25	33.75	33.15	33.60
6030	NASDAQ	FONR	Fri, Nov 3, 2017	33.05	33.53	32.60	33.15
6029	NASDAQ	FONR	Thu, Nov 2, 2017	32.80	33.61	32.11	33.00
6028	NASDAQ	FONR	Wed, Nov 1, 2017	31.85	32.80	31.15	32.75
6027	NASDAQ	FONR	Tue, Oct 31, 2017	32.10	32.68	31.60	31.90
6026	NASDAQ	FONR	Mon, Oct 30, 2017	33.05	33.05	31.23	32.05
6025	NASDAQ	FONR	Fri, Oct 27, 2017	32.80	33.90	32.80	33.10
6024	NASDAQ	FONR	Thu, Oct 26, 2017	32.65	32.90	32.60	32.80
6023	NASDAQ	FONR	Wed, Oct 25, 2017	32.70	32.85	32.45	32.60
6022	NASDAQ	FONR	Tue, Oct 24, 2017	32.90	33.15	32.70	32.70
6021	NASDAQ	FONR	Mon, Oct 23, 2017	33.10	33.15	32.75	32.80
6020	NASDAQ	FONR	Fri, Oct 20, 2017	33.05	33.15	32.71	33.05
6019	NASDAQ	FONR	Thu, Oct 19, 2017	32.55	33.23	31.75	32.80
6018	NASDAQ	FONR	Wed, Oct 18, 2017	32.75	33.40	32.60	32.65
6017	NASDAQ	FONR	Tue, Oct 17, 2017	32.25	33.00	32.15	32.65
6016	NASDAQ	FONR	Mon, Oct 16, 2017	31.40	32.50	31.40	32.20
6015	NASDAQ	FONR	Fri, Oct 13, 2017	31.55	31.84	31.10	31.45
6014	NASDAQ	FONR	Thu, Oct 12, 2017	31.00	31.85	30.90	31.55
6013	NASDAQ	FONR	Wed, Oct 11, 2017	30.50	31.19	30.06	30.95
6012	NASDAQ	FONR	Tue, Oct 10, 2017	29.80	30.60	29.50	30.45
6011	NASDAQ	FONR	Mon, Oct 9, 2017	30.55	30.60	29.40	29.70
6010	NASDAQ	FONR	Fri, Oct 6, 2017	31.15	31.50	30.60	30.70
6009	NASDAQ	FONR	Thu, Oct 5, 2017	30.95	31.35	30.75	31.25
6008	NASDAQ	FONR	Wed, Oct 4, 2017	31.25	31.50	30.73	30.95
6007	NASDAQ	FONR	Tue, Oct 3, 2017	31.60	31.85	31.15	31.30
6006	NASDAQ	FONR	Mon, Oct 2, 2017	30.70	31.50	30.70	31.45
6005	NASDAQ	FONR	Fri, Sep 29, 2017	30.70	30.90	30.35	30.50
6004	NASDAQ	FONR	Thu, Sep 28, 2017	30.80	31.00	30.21	30.60
6003	NASDAQ	FONR	Wed, Sep 27, 2017	29.39	31.20	29.39	30.75
6002	NASDAQ	FONR	Tue, Sep 26, 2017	28.80	29.58	28.50	29.45
6001	NASDAQ	FONR	Mon, Sep 25, 2017	29.55	29.80	28.75	28.80
6000	NASDAQ	FONR	Fri, Sep 22, 2017	29.50	30.10	29.08	29.70
5999	NASDAQ	FONR	Thu, Sep 21, 2017	29.25	29.65	28.65	29.55
5998	NASDAQ	FONR	Wed, Sep 20, 2017	30.15	30.15	29.15	29.25
5997	NASDAQ	FONR	Tue, Sep 19, 2017	30.65	30.90	29.85	30.25
5996	NASDAQ	FONR	Mon, Sep 18, 2017	28.85	30.95	28.66	30.60
5995	NASDAQ	FONR	Fri, Sep 15, 2017	29.25	29.40	28.65	29.05
5994	NASDAQ	FONR	Thu, Sep 14, 2017	28.85	29.43	26.66	29.40
5993	NASDAQ	FONR	Wed, Sep 13, 2017	28.40	28.78	28.15	28.35
5992	NASDAQ	FONR	Tue, Sep 12, 2017	29.00	29.20	28.08	28.25
5991	NASDAQ	FONR	Mon, Sep 11, 2017	28.45	29.30	28.06	29.20
5990	NASDAQ	FONR	Fri, Sep 8, 2017	29.00	29.03	28.15	28.20
5989	NASDAQ	FONR	Thu, Sep 7, 2017	29.25	29.61	29.05	29.20
5988	NASDAQ	FONR	Wed, Sep 6, 2017	29.15	29.95	28.95	29.50
5987	NASDAQ	FONR	Tue, Sep 5, 2017	29.50	29.65	28.75	29.50
5986	NASDAQ	FONR	Fri, Sep 1, 2017	29.50	29.70	29.24	29.65
5985	NASDAQ	FONR	Thu, Aug 31, 2017	29.60	30.20	29.25	29.60
5984	NASDAQ	FONR	Wed, Aug 30, 2017	29.05	30.09	29.05	29.55
5983	NASDAQ	FONR	Tue, Aug 29, 2017	27.70	29.23	27.65	29.05
5982	NASDAQ	FONR	Mon, Aug 28, 2017	26.80	28.05	26.80	28.05
5981	NASDAQ	FONR	Fri, Aug 25, 2017	27.50	27.60	26.80	26.90
5980	NASDAQ	FONR	Thu, Aug 24, 2017	27.00	27.80	26.70	27.45
5979	NASDAQ	FONR	Wed, Aug 23, 2017	27.45	28.00	26.90	27.10
5978	NASDAQ	FONR	Tue, Aug 22, 2017	26.70	28.60	26.35	27.60
5977	NASDAQ	FONR	Mon, Aug 21, 2017	26.20	26.85	25.70	26.65
5976	NASDAQ	FONR	Fri, Aug 18, 2017	26.20	26.70	26.20	26.25
5975	NASDAQ	FONR	Thu, Aug 17, 2017	26.50	27.00	25.88	26.05
5974	NASDAQ	FONR	Wed, Aug 16, 2017	27.00	27.20	26.20	26.50
5973	NASDAQ	FONR	Tue, Aug 15, 2017	26.45	27.25	26.40	26.90
5972	NASDAQ	FONR	Mon, Aug 14, 2017	26.45	26.70	25.85	26.50
5971	NASDAQ	FONR	Fri, Aug 11, 2017	25.95	26.58	25.90	26.50
5970	NASDAQ	FONR	Thu, Aug 10, 2017	26.70	26.70	25.85	26.05
5969	NASDAQ	FONR	Wed, Aug 9, 2017	26.70	27.05	26.50	26.75
5968	NASDAQ	FONR	Tue, Aug 8, 2017	26.25	27.45	26.14	26.65
5967	NASDAQ	FONR	Mon, Aug 7, 2017	26.40	26.81	26.20	26.55
5966	NASDAQ	FONR	Fri, Aug 4, 2017	26.35	26.75	26.00	26.55
5965	NASDAQ	FONR	Thu, Aug 3, 2017	26.30	26.86	26.05	26.20
5964	NASDAQ	FONR	Wed, Aug 2, 2017	26.75	26.75	26.33	26.55
5963	NASDAQ	FONR	Tue, Aug 1, 2017	25.70	26.68	25.65	26.40
5962	NASDAQ	FONR	Mon, Jul 31, 2017	26.00	26.75	25.31	25.70
5961	NASDAQ	FONR	Fri, Jul 28, 2017	27.95	28.15	26.05	26.05
5960	NASDAQ	FONR	Thu, Jul 27, 2017	28.30	28.75	27.75	28.00
5959	NASDAQ	FONR	Wed, Jul 26, 2017	28.45	28.95	28.15	28.25
5958	NASDAQ	FONR	Tue, Jul 25, 2017	28.25	28.55	27.81	28.45
5957	NASDAQ	FONR	Mon, Jul 24, 2017	28.40	28.90	28.11	28.20
5956	NASDAQ	FONR	Fri, Jul 21, 2017	29.05	29.06	27.80	28.35
5955	NASDAQ	FONR	Thu, Jul 20, 2017	29.80	29.85	28.80	28.95
5954	NASDAQ	FONR	Wed, Jul 19, 2017	30.10	30.60	29.35	29.80
5953	NASDAQ	FONR	Tue, Jul 18, 2017	31.25	31.90	29.80	29.95
5952	NASDAQ	FONR	Mon, Jul 17, 2017	28.85	31.35	28.80	31.05
5951	NASDAQ	FONR	Fri, Jul 14, 2017	28.40	28.85	28.25	28.70
5950	NASDAQ	FONR	Thu, Jul 13, 2017	28.70	29.15	28.05	28.40
5949	NASDAQ	FONR	Wed, Jul 12, 2017	28.40	28.75	27.70	28.50
5948	NASDAQ	FONR	Tue, Jul 11, 2017	28.45	28.65	27.90	28.05
5947	NASDAQ	FONR	Mon, Jul 10, 2017	28.15	28.68	27.83	28.35
5946	NASDAQ	FONR	Fri, Jul 7, 2017	28.30	28.51	27.71	28.15
5945	NASDAQ	FONR	Thu, Jul 6, 2017	27.70	28.20	27.15	28.20
5944	NASDAQ	FONR	Wed, Jul 5, 2017	28.05	28.46	27.35	27.90
5943	NASDAQ	FONR	Mon, Jul 3, 2017	28.05	28.35	27.30	28.05
5942	NASDAQ	FONR	Fri, Jun 30, 2017	27.95	28.33	27.55	27.75
5941	NASDAQ	FONR	Thu, Jun 29, 2017	27.45	28.05	26.25	27.95
5940	NASDAQ	FONR	Wed, Jun 28, 2017	27.80	28.10	27.01	27.50
5939	NASDAQ	FONR	Tue, Jun 27, 2017	28.90	29.10	27.65	27.85
5938	NASDAQ	FONR	Mon, Jun 26, 2017	28.75	29.40	28.75	29.20
5937	NASDAQ	FONR	Fri, Jun 23, 2017	28.20	28.70	27.85	28.60
5936	NASDAQ	FONR	Thu, Jun 22, 2017	27.85	28.65	27.75	28.15
5935	NASDAQ	FONR	Wed, Jun 21, 2017	28.75	28.88	27.40	27.80
5934	NASDAQ	FONR	Tue, Jun 20, 2017	28.90	29.30	28.10	28.50
5933	NASDAQ	FONR	Mon, Jun 19, 2017	28.20	29.00	28.00	28.65
5932	NASDAQ	FONR	Fri, Jun 16, 2017	28.10	28.50	27.00	27.95
5931	NASDAQ	FONR	Thu, Jun 15, 2017	27.25	28.25	27.25	28.25
5930	NASDAQ	FONR	Wed, Jun 14, 2017	27.90	28.10	27.25	27.35
5929	NASDAQ	FONR	Tue, Jun 13, 2017	27.00	27.85	26.70	27.75
5928	NASDAQ	FONR	Mon, Jun 12, 2017	26.95	27.45	26.74	26.80
5927	NASDAQ	FONR	Fri, Jun 9, 2017	27.80	27.80	26.85	27.00
5926	NASDAQ	FONR	Thu, Jun 8, 2017	27.25	27.85	26.77	27.65
5925	NASDAQ	FONR	Wed, Jun 7, 2017	27.30	27.63	27.08	27.20
5924	NASDAQ	FONR	Tue, Jun 6, 2017	27.10	27.63	26.65	27.40
5923	NASDAQ	FONR	Mon, Jun 5, 2017	26.40	27.00	25.86	27.00
5922	NASDAQ	FONR	Fri, Jun 2, 2017	27.00	27.25	26.30	26.40
5921	NASDAQ	FONR	Thu, Jun 1, 2017	25.35	26.95	25.35	26.70
5920	NASDAQ	FONR	Wed, May 31, 2017	24.40	25.38	24.00	25.30
5919	NASDAQ	FONR	Tue, May 30, 2017	24.40	24.90	24.33	24.35
5918	NASDAQ	FONR	Fri, May 26, 2017	24.95	25.25	24.30	24.30
5917	NASDAQ	FONR	Thu, May 25, 2017	24.75	24.90	24.50	24.90
5916	NASDAQ	FONR	Wed, May 24, 2017	23.95	24.90	23.95	24.50
5915	NASDAQ	FONR	Tue, May 23, 2017	23.80	24.05	23.60	23.95
5914	NASDAQ	FONR	Mon, May 22, 2017	23.85	23.90	23.45	23.75
5913	NASDAQ	FONR	Fri, May 19, 2017	23.25	23.85	23.25	23.85
5912	NASDAQ	FONR	Thu, May 18, 2017	23.25	23.25	23.10	23.25
5911	NASDAQ	FONR	Wed, May 17, 2017	23.30	23.50	22.96	23.40
5910	NASDAQ	FONR	Tue, May 16, 2017	23.50	23.80	22.75	22.80
5909	NASDAQ	FONR	Mon, May 15, 2017	22.55	23.50	21.90	23.50
5908	NASDAQ	FONR	Fri, May 12, 2017	22.30	22.80	20.87	22.45
5907	NASDAQ	FONR	Thu, May 11, 2017	20.80	22.37	20.80	22.35
5906	NASDAQ	FONR	Wed, May 10, 2017	20.40	22.00	20.40	20.75
5905	NASDAQ	FONR	Tue, May 9, 2017	19.55	19.60	19.20	19.40
5904	NASDAQ	FONR	Mon, May 8, 2017	19.45	19.60	19.15	19.45
5903	NASDAQ	FONR	Fri, May 5, 2017	19.00	19.50	18.80	19.45
5902	NASDAQ	FONR	Thu, May 4, 2017	19.05	19.05	18.85	18.90
5901	NASDAQ	FONR	Wed, May 3, 2017	19.35	19.35	18.90	19.05
5900	NASDAQ	FONR	Tue, May 2, 2017	19.50	19.58	19.12	19.35
5899	NASDAQ	FONR	Mon, May 1, 2017	19.15	19.60	19.15	19.45
5898	NASDAQ	FONR	Fri, Apr 28, 2017	19.50	19.75	19.10	19.15
5897	NASDAQ	FONR	Thu, Apr 27, 2017	19.00	19.73	19.00	19.40
5896	NASDAQ	FONR	Wed, Apr 26, 2017	19.15	19.20	18.85	19.00
5895	NASDAQ	FONR	Tue, Apr 25, 2017	19.10	19.50	19.00	19.20
5894	NASDAQ	FONR	Mon, Apr 24, 2017	19.00	19.10	18.84	19.05
5893	NASDAQ	FONR	Fri, Apr 21, 2017	18.60	18.90	18.40	18.55
5892	NASDAQ	FONR	Thu, Apr 20, 2017	18.65	18.87	18.50	18.55
5891	NASDAQ	FONR	Wed, Apr 19, 2017	18.60	18.61	18.30	18.55
5890	NASDAQ	FONR	Tue, Apr 18, 2017	18.65	18.70	18.25	18.50
5889	NASDAQ	FONR	Mon, Apr 17, 2017	17.75	18.85	17.60	18.65
5888	NASDAQ	FONR	Thu, Apr 13, 2017	17.55	18.05	17.55	17.85
5887	NASDAQ	FONR	Wed, Apr 12, 2017	18.10	18.20	17.40	17.80
5886	NASDAQ	FONR	Tue, Apr 11, 2017	17.50	18.15	17.20	18.05
5885	NASDAQ	FONR	Mon, Apr 10, 2017	17.60	17.85	17.45	17.50
5884	NASDAQ	FONR	Fri, Apr 7, 2017	17.50	17.80	17.50	17.65
5883	NASDAQ	FONR	Thu, Apr 6, 2017	17.80	17.85	17.55	17.60
5882	NASDAQ	FONR	Wed, Apr 5, 2017	17.46	18.25	17.40	17.75
5881	NASDAQ	FONR	Tue, Apr 4, 2017	17.72	17.75	17.30	17.45
5880	NASDAQ	FONR	Mon, Apr 3, 2017	17.65	17.85	17.55	17.55
5879	NASDAQ	FONR	Fri, Mar 31, 2017	17.75	17.85	17.30	17.55
5878	NASDAQ	FONR	Thu, Mar 30, 2017	18.25	18.40	17.49	17.60
5877	NASDAQ	FONR	Wed, Mar 29, 2017	18.15	18.40	17.80	18.25
5876	NASDAQ	FONR	Tue, Mar 28, 2017	18.25	18.30	17.70	18.20
5875	NASDAQ	FONR	Mon, Mar 27, 2017	17.80	18.55	17.80	18.10
5874	NASDAQ	FONR	Fri, Mar 24, 2017	17.65	17.95	17.65	17.85
5873	NASDAQ	FONR	Thu, Mar 23, 2017	17.80	17.82	17.50	17.65
5872	NASDAQ	FONR	Wed, Mar 22, 2017	17.90	18.10	17.60	17.70
5871	NASDAQ	FONR	Tue, Mar 21, 2017	18.20	18.20	17.70	18.03
5870	NASDAQ	FONR	Mon, Mar 20, 2017	18.25	18.50	18.15	18.35
5869	NASDAQ	FONR	Fri, Mar 17, 2017	18.45	18.45	17.90	18.45
5868	NASDAQ	FONR	Thu, Mar 16, 2017	18.30	18.55	18.20	18.45
5867	NASDAQ	FONR	Wed, Mar 15, 2017	18.10	18.70	18.10	18.15
5866	NASDAQ	FONR	Tue, Mar 14, 2017	18.45	18.45	17.85	18.10
5865	NASDAQ	FONR	Mon, Mar 13, 2017	18.15	18.30	18.10	18.25
5864	NASDAQ	FONR	Fri, Mar 10, 2017	18.15	18.15	17.85	18.05
5863	NASDAQ	FONR	Thu, Mar 9, 2017	17.85	18.10	17.85	18.05
5862	NASDAQ	FONR	Wed, Mar 8, 2017	17.95	18.10	17.70	17.80
5861	NASDAQ	FONR	Tue, Mar 7, 2017	18.05	18.10	17.69	18.10
5860	NASDAQ	FONR	Mon, Mar 6, 2017	18.25	18.30	17.85	17.90
5859	NASDAQ	FONR	Fri, Mar 3, 2017	18.15	18.25	17.94	18.20
5858	NASDAQ	FONR	Thu, Mar 2, 2017	18.34	18.34	18.05	18.15
5857	NASDAQ	FONR	Wed, Mar 1, 2017	18.75	18.75	18.10	18.25
5856	NASDAQ	FONR	Tue, Feb 28, 2017	18.65	18.65	18.50	18.50
5855	NASDAQ	FONR	Mon, Feb 27, 2017	18.70	18.75	18.55	18.65
5854	NASDAQ	FONR	Fri, Feb 24, 2017	18.50	18.73	18.50	18.60
5853	NASDAQ	FONR	Thu, Feb 23, 2017	18.82	18.82	18.50	18.60
5852	NASDAQ	FONR	Wed, Feb 22, 2017	18.85	18.99	18.60	18.75
5851	NASDAQ	FONR	Tue, Feb 21, 2017	18.70	19.25	18.65	18.80
5850	NASDAQ	FONR	Fri, Feb 17, 2017	18.65	18.75	18.50	18.65
5849	NASDAQ	FONR	Thu, Feb 16, 2017	18.80	18.90	18.60	18.80
5848	NASDAQ	FONR	Wed, Feb 15, 2017	18.85	19.00	18.65	18.65
5847	NASDAQ	FONR	Tue, Feb 14, 2017	19.03	19.05	18.80	18.90
5846	NASDAQ	FONR	Mon, Feb 13, 2017	19.10	19.71	18.90	19.10
5845	NASDAQ	FONR	Fri, Feb 10, 2017	19.82	19.99	18.92	19.30
5844	NASDAQ	FONR	Thu, Feb 9, 2017	19.50	20.24	19.50	19.65
5843	NASDAQ	FONR	Wed, Feb 8, 2017	18.60	18.60	18.50	18.50
5842	NASDAQ	FONR	Tue, Feb 7, 2017	18.50	18.60	18.35	18.60
5841	NASDAQ	FONR	Mon, Feb 6, 2017	19.00	19.00	18.20	18.35
5840	NASDAQ	FONR	Fri, Feb 3, 2017	19.00	19.05	18.81	19.00
5839	NASDAQ	FONR	Thu, Feb 2, 2017	19.00	19.00	18.55	19.00
5838	NASDAQ	FONR	Wed, Feb 1, 2017	19.00	19.00	18.65	19.00
5837	NASDAQ	FONR	Tue, Jan 31, 2017	19.20	19.20	18.65	18.90
5836	NASDAQ	FONR	Mon, Jan 30, 2017	19.50	19.58	19.10	19.15
5835	NASDAQ	FONR	Fri, Jan 27, 2017	19.80	19.80	19.50	19.55
5834	NASDAQ	FONR	Thu, Jan 26, 2017	19.78	20.20	19.70	19.90
5833	NASDAQ	FONR	Wed, Jan 25, 2017	19.35	19.95	19.35	19.80
5832	NASDAQ	FONR	Tue, Jan 24, 2017	19.50	19.50	19.25	19.30
5831	NASDAQ	FONR	Mon, Jan 23, 2017	19.85	19.90	19.50	19.50
5830	NASDAQ	FONR	Fri, Jan 20, 2017	19.95	19.95	19.55	19.80
5829	NASDAQ	FONR	Thu, Jan 19, 2017	20.15	20.25	19.70	19.75
5828	NASDAQ	FONR	Wed, Jan 18, 2017	20.20	20.40	20.15	20.30
5827	NASDAQ	FONR	Tue, Jan 17, 2017	19.90	20.45	19.81	20.25
5826	NASDAQ	FONR	Fri, Jan 13, 2017	19.87	20.00	19.30	19.95
5825	NASDAQ	FONR	Thu, Jan 12, 2017	20.05	20.05	19.66	19.70
5824	NASDAQ	FONR	Wed, Jan 11, 2017	20.35	20.80	19.75	20.15
5823	NASDAQ	FONR	Tue, Jan 10, 2017	20.30	20.85	20.15	20.30
5822	NASDAQ	FONR	Mon, Jan 9, 2017	20.55	20.55	20.18	20.35
5821	NASDAQ	FONR	Fri, Jan 6, 2017	20.50	20.80	20.35	20.55
5820	NASDAQ	FONR	Thu, Jan 5, 2017	19.35	20.45	19.35	20.35
5819	NASDAQ	FONR	Wed, Jan 4, 2017	19.15	19.60	19.15	19.50
5818	NASDAQ	FONR	Tue, Jan 3, 2017	19.40	19.40	19.05	19.23
5817	NASDAQ	FONR	Fri, Dec 30, 2016	19.50	19.62	19.00	19.15
5816	NASDAQ	FONR	Thu, Dec 29, 2016	19.20	19.65	18.90	19.55
5815	NASDAQ	FONR	Wed, Dec 28, 2016	19.50	19.60	18.86	19.10
5814	NASDAQ	FONR	Tue, Dec 27, 2016	19.50	19.70	19.31	19.45
5813	NASDAQ	FONR	Fri, Dec 23, 2016	19.75	19.85	19.50	19.65
5812	NASDAQ	FONR	Thu, Dec 22, 2016	20.30	20.35	19.60	19.65
5811	NASDAQ	FONR	Wed, Dec 21, 2016	20.05	20.35	19.80	20.35
5810	NASDAQ	FONR	Tue, Dec 20, 2016	19.81	20.35	19.70	20.20
5809	NASDAQ	FONR	Mon, Dec 19, 2016	19.75	19.98	19.60	19.80
5808	NASDAQ	FONR	Fri, Dec 16, 2016	20.40	20.40	19.95	20.00
5807	NASDAQ	FONR	Thu, Dec 15, 2016	20.55	20.60	20.20	20.35
5806	NASDAQ	FONR	Wed, Dec 14, 2016	19.65	20.43	19.65	20.30
5805	NASDAQ	FONR	Tue, Dec 13, 2016	20.20	20.50	19.55	19.90
5804	NASDAQ	FONR	Mon, Dec 12, 2016	20.25	20.65	19.10	20.40
5803	NASDAQ	FONR	Fri, Dec 9, 2016	20.50	20.80	20.41	20.60
5802	NASDAQ	FONR	Thu, Dec 8, 2016	20.20	20.70	19.95	20.50
5801	NASDAQ	FONR	Wed, Dec 7, 2016	19.35	20.40	18.60	20.30
5800	NASDAQ	FONR	Tue, Dec 6, 2016	18.90	19.50	18.60	19.40
5799	NASDAQ	FONR	Mon, Dec 5, 2016	19.25	20.30	18.44	19.10
5798	NASDAQ	FONR	Fri, Dec 2, 2016	20.30	20.30	19.30	19.55
5797	NASDAQ	FONR	Thu, Dec 1, 2016	20.00	20.35	19.98	20.20
5796	NASDAQ	FONR	Wed, Nov 30, 2016	20.45	20.52	19.85	20.00
5795	NASDAQ	FONR	Tue, Nov 29, 2016	20.35	20.40	20.00	20.25
5794	NASDAQ	FONR	Mon, Nov 28, 2016	20.60	20.60	19.90	20.20
5793	NASDAQ	FONR	Fri, Nov 25, 2016	20.00	20.55	19.75	20.55
5792	NASDAQ	FONR	Wed, Nov 23, 2016	19.95	20.05	19.70	19.95
5791	NASDAQ	FONR	Tue, Nov 22, 2016	20.30	20.30	19.75	20.00
5790	NASDAQ	FONR	Mon, Nov 21, 2016	19.95	20.90	19.95	20.30
5789	NASDAQ	FONR	Fri, Nov 18, 2016	20.20	20.20	19.55	19.80
5788	NASDAQ	FONR	Thu, Nov 17, 2016	19.70	20.25	19.30	19.95
5787	NASDAQ	FONR	Wed, Nov 16, 2016	18.80	20.20	18.75	19.75
5786	NASDAQ	FONR	Tue, Nov 15, 2016	19.15	19.60	18.85	18.90
5785	NASDAQ	FONR	Mon, Nov 14, 2016	19.75	20.40	18.93	19.00
5784	NASDAQ	FONR	Fri, Nov 11, 2016	19.65	20.50	19.05	20.15
5783	NASDAQ	FONR	Thu, Nov 10, 2016	17.90	19.50	17.89	19.15
5782	NASDAQ	FONR	Wed, Nov 9, 2016	16.00	16.32	15.70	16.20
5781	NASDAQ	FONR	Tue, Nov 8, 2016	16.51	16.60	15.75	16.15
5780	NASDAQ	FONR	Mon, Nov 7, 2016	16.80	16.89	16.50	16.60
5779	NASDAQ	FONR	Fri, Nov 4, 2016	16.70	17.00	16.55	16.55
5778	NASDAQ	FONR	Thu, Nov 3, 2016	17.00	17.15	16.41	16.65
5777	NASDAQ	FONR	Wed, Nov 2, 2016	16.60	17.15	16.60	16.95
5776	NASDAQ	FONR	Tue, Nov 1, 2016	18.05	18.05	15.95	16.60
5775	NASDAQ	FONR	Mon, Oct 31, 2016	17.80	18.25	17.11	18.15
5774	NASDAQ	FONR	Fri, Oct 28, 2016	17.85	18.15	17.80	17.83
5773	NASDAQ	FONR	Thu, Oct 27, 2016	18.91	18.91	17.67	18.05
5772	NASDAQ	FONR	Wed, Oct 26, 2016	19.00	19.01	18.58	18.71
5771	NASDAQ	FONR	Tue, Oct 25, 2016	19.67	19.72	19.02	19.23
5770	NASDAQ	FONR	Mon, Oct 24, 2016	19.54	19.96	19.44	19.55
5769	NASDAQ	FONR	Fri, Oct 21, 2016	19.60	19.97	19.27	19.41
5768	NASDAQ	FONR	Thu, Oct 20, 2016	19.85	19.97	19.60	19.74
5767	NASDAQ	FONR	Wed, Oct 19, 2016	19.53	19.88	19.31	19.76
5766	NASDAQ	FONR	Tue, Oct 18, 2016	19.65	20.18	19.50	19.54
5765	NASDAQ	FONR	Mon, Oct 17, 2016	19.70	19.80	19.01	19.36
5764	NASDAQ	FONR	Fri, Oct 14, 2016	19.98	20.10	19.40	19.74
5763	NASDAQ	FONR	Thu, Oct 13, 2016	19.77	20.01	19.66	19.94
5762	NASDAQ	FONR	Wed, Oct 12, 2016	20.00	20.87	19.67	19.99
5761	NASDAQ	FONR	Tue, Oct 11, 2016	20.93	21.00	20.00	20.08
5760	NASDAQ	FONR	Mon, Oct 10, 2016	20.08	21.01	19.88	20.98
5759	NASDAQ	FONR	Fri, Oct 7, 2016	20.05	20.07	19.58	20.01
5758	NASDAQ	FONR	Thu, Oct 6, 2016	19.72	20.46	19.54	19.90
5757	NASDAQ	FONR	Wed, Oct 5, 2016	19.34	20.00	18.50	19.70
5756	NASDAQ	FONR	Tue, Oct 4, 2016	20.42	20.42	19.22	19.34
5755	NASDAQ	FONR	Mon, Oct 3, 2016	20.34	20.74	20.26	20.45
5754	NASDAQ	FONR	Fri, Sep 30, 2016	20.11	20.57	20.10	20.54
5753	NASDAQ	FONR	Thu, Sep 29, 2016	20.36	20.36	19.76	20.22
5752	NASDAQ	FONR	Wed, Sep 28, 2016	20.30	20.71	20.21	20.51
5751	NASDAQ	FONR	Tue, Sep 27, 2016	19.79	20.43	19.71	20.38
5750	NASDAQ	FONR	Mon, Sep 26, 2016	20.03	20.23	19.64	19.73
5749	NASDAQ	FONR	Fri, Sep 23, 2016	20.87	20.87	20.00	20.26
5748	NASDAQ	FONR	Thu, Sep 22, 2016	20.64	20.97	20.60	20.87
5747	NASDAQ	FONR	Wed, Sep 21, 2016	20.28	20.90	20.00	20.80
5746	NASDAQ	FONR	Tue, Sep 20, 2016	20.32	20.98	20.03	20.29
5745	NASDAQ	FONR	Mon, Sep 19, 2016	20.10	20.80	19.85	20.36
5744	NASDAQ	FONR	Fri, Sep 16, 2016	19.50	20.24	19.41	20.10
5743	NASDAQ	FONR	Thu, Sep 15, 2016	19.72	19.72	19.11	19.49
5742	NASDAQ	FONR	Wed, Sep 14, 2016	20.20	20.37	19.45	19.78
5741	NASDAQ	FONR	Tue, Sep 13, 2016	20.53	20.62	20.00	20.19
5740	NASDAQ	FONR	Mon, Sep 12, 2016	20.02	20.50	19.95	20.47
5739	NASDAQ	FONR	Fri, Sep 9, 2016	20.45	20.45	19.95	20.02
5738	NASDAQ	FONR	Thu, Sep 8, 2016	20.45	20.78	20.17	20.39
5737	NASDAQ	FONR	Wed, Sep 7, 2016	20.49	20.49	20.22	20.45
5736	NASDAQ	FONR	Tue, Sep 6, 2016	19.73	20.60	19.66	20.60
5735	NASDAQ	FONR	Fri, Sep 2, 2016	20.16	20.33	19.50	19.67
5734	NASDAQ	FONR	Thu, Sep 1, 2016	20.56	20.56	19.92	20.11
5733	NASDAQ	FONR	Wed, Aug 31, 2016	20.56	20.73	20.39	20.56
5732	NASDAQ	FONR	Tue, Aug 30, 2016	21.44	21.60	20.41	20.42
5731	NASDAQ	FONR	Mon, Aug 29, 2016	21.18	21.58	20.82	21.32
5730	NASDAQ	FONR	Fri, Aug 26, 2016	21.12	21.38	20.95	21.28
5729	NASDAQ	FONR	Thu, Aug 25, 2016	20.87	21.59	20.87	21.06
5728	NASDAQ	FONR	Wed, Aug 24, 2016	20.92	21.53	20.80	21.11
5727	NASDAQ	FONR	Tue, Aug 23, 2016	21.36	21.54	20.66	20.99
5726	NASDAQ	FONR	Mon, Aug 22, 2016	21.25	21.64	21.25	21.33
5725	NASDAQ	FONR	Fri, Aug 19, 2016	20.81	21.27	20.44	21.23
5724	NASDAQ	FONR	Thu, Aug 18, 2016	20.99	21.36	20.72	20.72
5723	NASDAQ	FONR	Wed, Aug 17, 2016	20.72	20.98	20.33	20.72
5722	NASDAQ	FONR	Tue, Aug 16, 2016	19.70	20.73	19.52	20.72
5721	NASDAQ	FONR	Mon, Aug 15, 2016	20.03	20.29	19.10	19.74
5720	NASDAQ	FONR	Fri, Aug 12, 2016	20.15	20.25	19.88	20.05
5719	NASDAQ	FONR	Thu, Aug 11, 2016	20.60	20.62	19.91	20.24
5718	NASDAQ	FONR	Wed, Aug 10, 2016	20.80	21.20	20.30	20.71
5717	NASDAQ	FONR	Tue, Aug 9, 2016	21.19	21.59	20.54	20.70
5716	NASDAQ	FONR	Mon, Aug 8, 2016	20.36	21.30	20.36	21.10
5715	NASDAQ	FONR	Fri, Aug 5, 2016	21.12	21.74	21.12	21.32
5714	NASDAQ	FONR	Thu, Aug 4, 2016	20.59	21.18	19.90	21.05
5713	NASDAQ	FONR	Wed, Aug 3, 2016	20.84	20.96	19.65	20.80
5712	NASDAQ	FONR	Tue, Aug 2, 2016	22.24	22.24	20.58	20.85
5711	NASDAQ	FONR	Mon, Aug 1, 2016	22.23	22.38	21.58	22.10
5710	NASDAQ	FONR	Fri, Jul 29, 2016	21.41	22.63	21.09	22.34
5709	NASDAQ	FONR	Thu, Jul 28, 2016	22.68	22.70	21.28	21.51
5708	NASDAQ	FONR	Wed, Jul 27, 2016	22.88	23.15	22.36	22.61
5707	NASDAQ	FONR	Tue, Jul 26, 2016	23.85	23.90	22.02	22.94
5706	NASDAQ	FONR	Mon, Jul 25, 2016	23.17	23.89	23.01	23.78
5705	NASDAQ	FONR	Fri, Jul 22, 2016	23.54	23.58	23.25	23.37
5704	NASDAQ	FONR	Thu, Jul 21, 2016	23.72	23.85	23.28	23.44
5703	NASDAQ	FONR	Wed, Jul 20, 2016	23.44	23.84	23.30	23.56
5702	NASDAQ	FONR	Tue, Jul 19, 2016	23.21	23.70	23.14	23.44
5701	NASDAQ	FONR	Mon, Jul 18, 2016	22.91	23.48	22.80	23.44
5700	NASDAQ	FONR	Fri, Jul 15, 2016	22.84	23.46	22.51	23.06
5699	NASDAQ	FONR	Thu, Jul 14, 2016	22.94	23.06	22.56	22.65
5698	NASDAQ	FONR	Wed, Jul 13, 2016	23.00	23.30	22.60	22.72
5697	NASDAQ	FONR	Tue, Jul 12, 2016	22.77	23.50	22.48	22.93
5696	NASDAQ	FONR	Mon, Jul 11, 2016	21.22	22.55	20.27	22.50
5695	NASDAQ	FONR	Fri, Jul 8, 2016	21.13	21.67	20.81	21.03
5694	NASDAQ	FONR	Thu, Jul 7, 2016	21.13	21.39	20.30	21.10
5693	NASDAQ	FONR	Wed, Jul 6, 2016	20.23	21.45	20.23	21.08
5692	NASDAQ	FONR	Tue, Jul 5, 2016	20.00	20.75	19.78	20.43
5691	NASDAQ	FONR	Fri, Jul 1, 2016	20.46	20.87	19.93	20.39
5690	NASDAQ	FONR	Thu, Jun 30, 2016	19.69	20.73	19.42	20.36
5689	NASDAQ	FONR	Wed, Jun 29, 2016	20.75	21.17	19.65	19.94
5688	NASDAQ	FONR	Tue, Jun 28, 2016	20.51	21.32	20.30	20.70
5687	NASDAQ	FONR	Mon, Jun 27, 2016	21.52	21.71	19.90	20.26
5686	NASDAQ	FONR	Fri, Jun 24, 2016	20.69	22.56	19.68	21.30
5685	NASDAQ	FONR	Thu, Jun 23, 2016	20.95	21.94	20.67	21.83
5684	NASDAQ	FONR	Wed, Jun 22, 2016	20.38	21.38	20.32	20.77
5683	NASDAQ	FONR	Tue, Jun 21, 2016	20.68	20.98	20.11	20.28
5682	NASDAQ	FONR	Mon, Jun 20, 2016	20.10	21.30	20.10	20.68
5681	NASDAQ	FONR	Fri, Jun 17, 2016	20.13	20.36	19.38	20.00
5680	NASDAQ	FONR	Thu, Jun 16, 2016	19.67	20.57	18.95	20.14
5679	NASDAQ	FONR	Wed, Jun 15, 2016	20.30	21.09	19.62	19.66
5678	NASDAQ	FONR	Tue, Jun 14, 2016	19.00	20.75	18.88	20.35
5677	NASDAQ	FONR	Mon, Jun 13, 2016	17.78	19.13	17.78	19.00
5676	NASDAQ	FONR	Fri, Jun 10, 2016	18.27	18.31	17.59	17.86
5675	NASDAQ	FONR	Thu, Jun 9, 2016	17.77	18.46	17.77	18.37
5674	NASDAQ	FONR	Wed, Jun 8, 2016	17.48	17.95	17.40	17.75
5673	NASDAQ	FONR	Tue, Jun 7, 2016	16.50	17.61	16.45	17.48
5672	NASDAQ	FONR	Mon, Jun 6, 2016	16.40	16.50	16.10	16.50
5671	NASDAQ	FONR	Fri, Jun 3, 2016	16.45	16.50	16.10	16.43
5670	NASDAQ	FONR	Thu, Jun 2, 2016	16.11	16.50	15.85	16.44
5669	NASDAQ	FONR	Wed, Jun 1, 2016	16.02	16.33	15.35	16.04
5668	NASDAQ	FONR	Tue, May 31, 2016	16.10	16.30	15.79	15.92
5667	NASDAQ	FONR	Fri, May 27, 2016	16.02	16.19	15.90	15.90
5666	NASDAQ	FONR	Thu, May 26, 2016	16.30	16.30	15.77	16.13
5665	NASDAQ	FONR	Wed, May 25, 2016	16.50	16.70	16.04	16.15
5664	NASDAQ	FONR	Tue, May 24, 2016	16.20	16.52	16.20	16.49
5663	NASDAQ	FONR	Mon, May 23, 2016	16.10	16.52	15.87	16.18
5662	NASDAQ	FONR	Fri, May 20, 2016	15.88	16.22	15.75	16.07
5661	NASDAQ	FONR	Thu, May 19, 2016	16.06	16.36	15.75	15.75
5660	NASDAQ	FONR	Wed, May 18, 2016	15.83	16.55	15.83	16.09
5659	NASDAQ	FONR	Tue, May 17, 2016	16.39	16.51	15.70	15.83
5658	NASDAQ	FONR	Mon, May 16, 2016	15.94	16.98	15.94	16.44
5657	NASDAQ	FONR	Fri, May 13, 2016	15.67	16.30	15.67	15.89
5656	NASDAQ	FONR	Thu, May 12, 2016	15.80	15.84	15.25	15.72
5655	NASDAQ	FONR	Wed, May 11, 2016	15.87	16.07	15.67	15.70
5654	NASDAQ	FONR	Tue, May 10, 2016	14.50	16.24	14.50	16.21
5653	NASDAQ	FONR	Mon, May 9, 2016	14.08	14.24	13.95	13.99
5652	NASDAQ	FONR	Fri, May 6, 2016	14.72	14.81	14.00	14.13
5651	NASDAQ	FONR	Thu, May 5, 2016	14.72	14.81	14.46	14.70
5650	NASDAQ	FONR	Wed, May 4, 2016	14.55	14.78	14.26	14.36
5649	NASDAQ	FONR	Tue, May 3, 2016	14.28	14.63	14.18	14.59
5648	NASDAQ	FONR	Mon, May 2, 2016	14.09	14.50	14.09	14.42
5647	NASDAQ	FONR	Fri, Apr 29, 2016	14.15	14.52	14.10	14.12
5646	NASDAQ	FONR	Thu, Apr 28, 2016	14.83	14.97	14.22	14.23
5645	NASDAQ	FONR	Wed, Apr 27, 2016	14.87	15.01	14.60	14.62
5644	NASDAQ	FONR	Tue, Apr 26, 2016	15.00	15.11	14.75	14.89
5643	NASDAQ	FONR	Mon, Apr 25, 2016	15.11	15.20	14.89	14.93
5642	NASDAQ	FONR	Fri, Apr 22, 2016	14.88	15.22	14.84	15.09
5641	NASDAQ	FONR	Thu, Apr 21, 2016	14.84	15.00	14.63	14.79
5640	NASDAQ	FONR	Wed, Apr 20, 2016	15.08	15.25	14.71	14.73
5639	NASDAQ	FONR	Tue, Apr 19, 2016	15.04	15.12	14.63	14.96
5638	NASDAQ	FONR	Mon, Apr 18, 2016	15.03	15.29	15.00	15.03
5637	NASDAQ	FONR	Fri, Apr 15, 2016	14.94	15.13	14.89	15.01
5636	NASDAQ	FONR	Thu, Apr 14, 2016	14.77	15.15	14.77	15.09
5635	NASDAQ	FONR	Wed, Apr 13, 2016	14.95	15.14	14.58	14.74
5634	NASDAQ	FONR	Tue, Apr 12, 2016	14.28	14.95	13.99	14.90
5633	NASDAQ	FONR	Mon, Apr 11, 2016	13.80	14.30	13.79	14.25
5632	NASDAQ	FONR	Fri, Apr 8, 2016	14.19	14.19	13.65	13.73
5631	NASDAQ	FONR	Thu, Apr 7, 2016	14.53	14.53	13.90	13.99
5630	NASDAQ	FONR	Wed, Apr 6, 2016	14.69	14.69	14.30	14.39
5629	NASDAQ	FONR	Tue, Apr 5, 2016	14.61	14.61	14.61	14.52
5628	NASDAQ	FONR	Mon, Apr 4, 2016	14.96	15.01	14.50	14.61
5627	NASDAQ	FONR	Fri, Apr 1, 2016	15.12	15.31	14.85	14.96
5626	NASDAQ	FONR	Thu, Mar 31, 2016	15.64	15.65	15.20	15.46
5625	NASDAQ	FONR	Wed, Mar 30, 2016	15.63	15.68	15.06	15.24
5624	NASDAQ	FONR	Tue, Mar 29, 2016	14.64	15.46	14.64	15.44
5623	NASDAQ	FONR	Mon, Mar 28, 2016	14.78	15.17	14.61	14.64
5622	NASDAQ	FONR	Thu, Mar 24, 2016	15.48	15.48	15.31	14.84
5621	NASDAQ	FONR	Wed, Mar 23, 2016	15.62	15.79	15.16	15.24
5620	NASDAQ	FONR	Tue, Mar 22, 2016	15.29	15.90	15.25	15.72
5619	NASDAQ	FONR	Mon, Mar 21, 2016	15.69	16.00	15.45	15.52
5618	NASDAQ	FONR	Fri, Mar 18, 2016	15.60	16.37	15.45	15.85
5617	NASDAQ	FONR	Thu, Mar 17, 2016	15.01	15.74	14.44	15.64
5616	NASDAQ	FONR	Wed, Mar 16, 2016	15.82	15.85	15.03	15.19
5615	NASDAQ	FONR	Tue, Mar 15, 2016	16.06	16.06	16.06	15.43
5614	NASDAQ	FONR	Mon, Mar 14, 2016	16.34	16.55	16.01	16.31
5613	NASDAQ	FONR	Fri, Mar 11, 2016	16.33	16.33	16.33	16.46
5612	NASDAQ	FONR	Thu, Mar 10, 2016	16.55	16.55	16.55	16.33
5611	NASDAQ	FONR	Wed, Mar 9, 2016	16.60	16.60	16.25	16.60
5610	NASDAQ	FONR	Tue, Mar 8, 2016	16.87	17.00	16.32	16.87
5609	NASDAQ	FONR	Mon, Mar 7, 2016	16.53	17.00	16.51	16.87
5608	NASDAQ	FONR	Fri, Mar 4, 2016	16.81	16.81	16.49	16.53
5607	NASDAQ	FONR	Thu, Mar 3, 2016	16.69	16.69	16.69	16.66
5606	NASDAQ	FONR	Wed, Mar 2, 2016	16.38	16.83	16.26	16.75
5605	NASDAQ	FONR	Tue, Mar 1, 2016	16.71	16.87	16.52	16.44
5604	NASDAQ	FONR	Mon, Feb 29, 2016	17.02	17.10	16.40	16.99
5603	NASDAQ	FONR	Fri, Feb 26, 2016	17.20	17.23	16.80	16.99
5602	NASDAQ	FONR	Thu, Feb 25, 2016	16.99	17.35	16.99	17.01
5601	NASDAQ	FONR	Wed, Feb 24, 2016	16.04	17.21	16.04	17.08
5600	NASDAQ	FONR	Tue, Feb 23, 2016	16.20	16.41	16.00	16.19
5599	NASDAQ	FONR	Mon, Feb 22, 2016	16.36	17.22	16.23	16.28
5598	NASDAQ	FONR	Fri, Feb 19, 2016	16.21	16.36	15.95	16.31
5597	NASDAQ	FONR	Thu, Feb 18, 2016	15.97	16.45	15.97	16.20
5596	NASDAQ	FONR	Wed, Feb 17, 2016	15.74	16.12	15.71	16.09
5595	NASDAQ	FONR	Tue, Feb 16, 2016	14.61	15.74	14.50	15.54
5594	NASDAQ	FONR	Fri, Feb 12, 2016	14.07	14.57	14.06	14.55
5593	NASDAQ	FONR	Thu, Feb 11, 2016	14.48	14.78	13.89	14.02
5592	NASDAQ	FONR	Wed, Feb 10, 2016	14.88	15.11	14.54	14.81
5591	NASDAQ	FONR	Tue, Feb 9, 2016	14.27	15.09	14.00	14.88
5590	NASDAQ	FONR	Mon, Feb 8, 2016	13.80	13.80	12.76	13.32
5589	NASDAQ	FONR	Fri, Feb 5, 2016	14.21	14.34	13.79	13.83
5588	NASDAQ	FONR	Thu, Feb 4, 2016	13.69	14.55	13.69	14.31
5587	NASDAQ	FONR	Wed, Feb 3, 2016	14.01	14.01	13.38	13.82
5586	NASDAQ	FONR	Tue, Feb 2, 2016	14.17	14.17	13.85	14.05
5585	NASDAQ	FONR	Mon, Feb 1, 2016	14.05	14.44	13.80	14.17
5584	NASDAQ	FONR	Fri, Jan 29, 2016	14.14	14.53	13.69	13.91
5583	NASDAQ	FONR	Thu, Jan 28, 2016	14.56	14.56	14.11	14.14
5582	NASDAQ	FONR	Wed, Jan 27, 2016	14.80	15.07	14.25	14.35
5581	NASDAQ	FONR	Tue, Jan 26, 2016	14.26	14.93	13.95	14.82
5580	NASDAQ	FONR	Mon, Jan 25, 2016	14.57	15.03	13.72	14.26
5579	NASDAQ	FONR	Fri, Jan 22, 2016	14.36	14.70	14.11	14.60
5578	NASDAQ	FONR	Thu, Jan 21, 2016	13.95	14.38	13.81	14.07
5577	NASDAQ	FONR	Wed, Jan 20, 2016	13.92	14.25	13.02	13.97
5576	NASDAQ	FONR	Tue, Jan 19, 2016	15.10	15.24	13.62	13.99
5575	NASDAQ	FONR	Fri, Jan 15, 2016	14.84	14.94	14.23	14.82
5574	NASDAQ	FONR	Thu, Jan 14, 2016	15.09	15.09	14.58	14.94
5573	NASDAQ	FONR	Wed, Jan 13, 2016	15.86	15.86	14.81	14.92
5572	NASDAQ	FONR	Tue, Jan 12, 2016	15.71	16.06	15.51	15.74
5571	NASDAQ	FONR	Mon, Jan 11, 2016	17.30	17.33	15.39	15.66
5570	NASDAQ	FONR	Fri, Jan 8, 2016	17.66	17.80	17.06	17.29
5569	NASDAQ	FONR	Thu, Jan 7, 2016	17.66	17.79	17.30	17.64
5568	NASDAQ	FONR	Wed, Jan 6, 2016	17.42	18.27	17.42	18.01
5567	NASDAQ	FONR	Tue, Jan 5, 2016	16.77	17.60	16.76	17.57
5566	NASDAQ	FONR	Mon, Jan 4, 2016	17.14	17.14	16.50	16.78
5565	NASDAQ	FONR	Thu, Dec 31, 2015	17.21	17.36	16.52	17.26
5564	NASDAQ	FONR	Wed, Dec 30, 2015	17.06	17.42	16.87	17.21
5563	NASDAQ	FONR	Tue, Dec 29, 2015	17.22	17.54	16.82	17.11
5562	NASDAQ	FONR	Mon, Dec 28, 2015	17.32	17.70	16.75	17.18
5561	NASDAQ	FONR	Thu, Dec 24, 2015	17.57	17.75	17.39	17.39
5560	NASDAQ	FONR	Wed, Dec 23, 2015	17.95	17.95	17.33	17.60
5559	NASDAQ	FONR	Tue, Dec 22, 2015	17.53	17.98	17.53	17.85
5558	NASDAQ	FONR	Mon, Dec 21, 2015	17.79	17.99	17.52	17.83
5557	NASDAQ	FONR	Fri, Dec 18, 2015	17.62	17.96	17.62	17.81
5556	NASDAQ	FONR	Thu, Dec 17, 2015	17.92	17.98	17.69	17.74
5555	NASDAQ	FONR	Wed, Dec 16, 2015	17.95	18.05	17.59	17.94
5554	NASDAQ	FONR	Tue, Dec 15, 2015	17.64	17.93	17.64	17.83
5553	NASDAQ	FONR	Mon, Dec 14, 2015	16.90	17.83	16.90	17.74
5552	NASDAQ	FONR	Fri, Dec 11, 2015	16.91	17.94	16.91	17.78
5551	NASDAQ	FONR	Thu, Dec 10, 2015	17.66	17.97	17.31	17.73
5550	NASDAQ	FONR	Wed, Dec 9, 2015	17.75	17.90	17.65	17.65
5549	NASDAQ	FONR	Tue, Dec 8, 2015	17.40	17.98	16.75	17.75
5548	NASDAQ	FONR	Mon, Dec 7, 2015	16.99	17.70	16.91	17.65
5547	NASDAQ	FONR	Fri, Dec 4, 2015	16.77	17.35	16.77	17.13
5546	NASDAQ	FONR	Thu, Dec 3, 2015	16.65	16.80	16.59	16.77
5545	NASDAQ	FONR	Wed, Dec 2, 2015	16.43	16.83	16.39	16.47
5544	NASDAQ	FONR	Tue, Dec 1, 2015	15.98	16.45	15.88	16.37
5543	NASDAQ	FONR	Mon, Nov 30, 2015	16.07	16.07	15.79	15.92
5542	NASDAQ	FONR	Fri, Nov 27, 2015	15.36	16.15	14.90	15.90
5541	NASDAQ	FONR	Wed, Nov 25, 2015	13.87	15.31	13.85	15.30
5540	NASDAQ	FONR	Tue, Nov 24, 2015	13.62	14.05	13.62	13.96
5539	NASDAQ	FONR	Mon, Nov 23, 2015	14.13	14.29	13.41	13.58
5538	NASDAQ	FONR	Fri, Nov 20, 2015	14.47	15.01	14.20	14.34
5537	NASDAQ	FONR	Thu, Nov 19, 2015	14.77	15.49	14.52	14.55
5536	NASDAQ	FONR	Wed, Nov 18, 2015	15.84	15.84	15.13	15.19
5535	NASDAQ	FONR	Tue, Nov 17, 2015	15.95	15.95	15.50	15.66
5534	NASDAQ	FONR	Mon, Nov 16, 2015	15.78	15.95	15.45	15.88
5533	NASDAQ	FONR	Fri, Nov 13, 2015	15.38	16.02	15.26	15.95
5532	NASDAQ	FONR	Thu, Nov 12, 2015	15.62	15.71	15.28	15.31
5531	NASDAQ	FONR	Wed, Nov 11, 2015	15.45	15.83	15.20	15.68
5530	NASDAQ	FONR	Tue, Nov 10, 2015	15.22	15.68	14.50	15.49
5529	NASDAQ	FONR	Mon, Nov 9, 2015	17.95	18.20	15.05	15.40
5528	NASDAQ	FONR	Fri, Nov 6, 2015	17.64	18.40	17.57	18.09
5527	NASDAQ	FONR	Thu, Nov 5, 2015	18.39	18.45	17.50	17.61
5526	NASDAQ	FONR	Wed, Nov 4, 2015	18.18	18.47	18.04	18.27
5525	NASDAQ	FONR	Tue, Nov 3, 2015	18.13	18.48	17.70	18.13
5524	NASDAQ	FONR	Mon, Nov 2, 2015	17.34	18.40	17.34	18.33
5523	NASDAQ	FONR	Fri, Oct 30, 2015	17.75	17.75	17.31	17.45
5522	NASDAQ	FONR	Thu, Oct 29, 2015	17.58	18.06	17.58	17.71
5521	NASDAQ	FONR	Wed, Oct 28, 2015	17.49	17.88	17.26	17.80
5520	NASDAQ	FONR	Tue, Oct 27, 2015	18.00	18.28	17.31	17.53
5519	NASDAQ	FONR	Mon, Oct 26, 2015	17.17	17.99	17.13	17.98
5518	NASDAQ	FONR	Fri, Oct 23, 2015	17.24	17.25	16.55	16.91
5517	NASDAQ	FONR	Thu, Oct 22, 2015	16.78	17.50	16.53	17.19
5516	NASDAQ	FONR	Wed, Oct 21, 2015	17.50	17.50	16.21	16.82
5515	NASDAQ	FONR	Tue, Oct 20, 2015	17.67	17.67	16.87	17.56
5514	NASDAQ	FONR	Mon, Oct 19, 2015	16.88	17.49	16.60	17.45
5513	NASDAQ	FONR	Fri, Oct 16, 2015	16.70	16.70	16.33	16.70
5512	NASDAQ	FONR	Thu, Oct 15, 2015	15.51	16.70	15.30	16.61
5511	NASDAQ	FONR	Wed, Oct 14, 2015	15.68	15.75	15.33	15.51
5510	NASDAQ	FONR	Tue, Oct 13, 2015	16.20	16.24	15.24	15.61
5509	NASDAQ	FONR	Mon, Oct 12, 2015	15.68	16.34	15.57	16.20
5508	NASDAQ	FONR	Fri, Oct 9, 2015	15.13	15.75	15.05	15.65
5507	NASDAQ	FONR	Thu, Oct 8, 2015	14.70	15.33	14.32	15.12
5506	NASDAQ	FONR	Wed, Oct 7, 2015	14.46	14.93	14.23	14.78
5505	NASDAQ	FONR	Tue, Oct 6, 2015	13.82	15.00	13.78	14.49
5504	NASDAQ	FONR	Mon, Oct 5, 2015	13.58	13.75	13.33	13.73
5503	NASDAQ	FONR	Fri, Oct 2, 2015	13.23	13.53	13.10	13.53
5502	NASDAQ	FONR	Thu, Oct 1, 2015	13.34	13.54	13.05	13.34
5501	NASDAQ	FONR	Wed, Sep 30, 2015	12.50	13.44	12.46	13.41
5500	NASDAQ	FONR	Tue, Sep 29, 2015	12.93	12.93	12.18	12.42
5499	NASDAQ	FONR	Mon, Sep 28, 2015	12.93	13.07	12.58	12.89
5498	NASDAQ	FONR	Fri, Sep 25, 2015	13.02	13.81	12.76	12.79
5497	NASDAQ	FONR	Thu, Sep 24, 2015	12.70	13.00	12.52	12.96
5496	NASDAQ	FONR	Wed, Sep 23, 2015	12.74	12.90	12.65	12.86
5495	NASDAQ	FONR	Tue, Sep 22, 2015	12.66	12.83	12.51	12.71
5494	NASDAQ	FONR	Mon, Sep 21, 2015	12.69	13.00	12.50	12.87
5493	NASDAQ	FONR	Fri, Sep 18, 2015	11.59	12.44	11.59	12.21
5492	NASDAQ	FONR	Thu, Sep 17, 2015	11.96	12.00	11.65	11.78
5491	NASDAQ	FONR	Wed, Sep 16, 2015	11.56	12.00	11.56	11.96
5490	NASDAQ	FONR	Tue, Sep 15, 2015	11.26	12.00	11.23	11.57
5489	NASDAQ	FONR	Mon, Sep 14, 2015	10.89	11.39	10.59	11.26
5488	NASDAQ	FONR	Fri, Sep 11, 2015	10.13	10.45	10.13	10.39
5487	NASDAQ	FONR	Thu, Sep 10, 2015	9.96	10.38	9.91	10.20
5486	NASDAQ	FONR	Wed, Sep 9, 2015	10.85	11.13	9.89	9.89
5485	NASDAQ	FONR	Tue, Sep 8, 2015	9.93	10.84	9.92	10.71
5484	NASDAQ	FONR	Fri, Sep 4, 2015	9.75	9.85	9.65	9.84
5483	NASDAQ	FONR	Thu, Sep 3, 2015	9.75	9.84	9.75	9.76
5482	NASDAQ	FONR	Wed, Sep 2, 2015	9.50	9.82	9.47	9.77
5481	NASDAQ	FONR	Tue, Sep 1, 2015	9.50	9.78	9.50	9.59
5480	NASDAQ	FONR	Mon, Aug 31, 2015	9.67	9.68	9.50	9.61
5479	NASDAQ	FONR	Fri, Aug 28, 2015	9.79	9.79	9.63	9.70
5478	NASDAQ	FONR	Thu, Aug 27, 2015	9.58	9.80	9.29	9.80
5477	NASDAQ	FONR	Wed, Aug 26, 2015	9.31	9.78	9.18	9.62
5476	NASDAQ	FONR	Tue, Aug 25, 2015	9.50	9.61	9.10	9.22
5475	NASDAQ	FONR	Mon, Aug 24, 2015	9.34	9.50	9.12	9.13
5474	NASDAQ	FONR	Fri, Aug 21, 2015	9.76	9.76	9.50	9.53
5473	NASDAQ	FONR	Thu, Aug 20, 2015	9.61	9.94	9.54	9.77
5472	NASDAQ	FONR	Wed, Aug 19, 2015	9.50	9.69	9.46	9.61
5471	NASDAQ	FONR	Tue, Aug 18, 2015	9.50	9.64	9.46	9.52
5470	NASDAQ	FONR	Mon, Aug 17, 2015	9.68	9.68	9.51	9.57
5469	NASDAQ	FONR	Fri, Aug 14, 2015	9.60	9.75	9.50	9.68
5468	NASDAQ	FONR	Thu, Aug 13, 2015	9.37	9.63	9.37	9.56
5467	NASDAQ	FONR	Wed, Aug 12, 2015	9.51	9.55	9.44	9.46
5466	NASDAQ	FONR	Tue, Aug 11, 2015	9.45	9.68	9.45	9.60
5465	NASDAQ	FONR	Mon, Aug 10, 2015	9.56	9.74	9.26	9.61
5464	NASDAQ	FONR	Fri, Aug 7, 2015	9.75	9.90	9.56	9.56
5463	NASDAQ	FONR	Thu, Aug 6, 2015	9.89	9.94	9.62	9.84
5462	NASDAQ	FONR	Wed, Aug 5, 2015	9.96	9.96	9.71	9.76
5461	NASDAQ	FONR	Tue, Aug 4, 2015	9.72	9.95	9.65	9.70
5460	NASDAQ	FONR	Mon, Aug 3, 2015	9.80	10.08	9.62	9.63
5459	NASDAQ	FONR	Fri, Jul 31, 2015	10.07	10.24	9.68	9.71
5458	NASDAQ	FONR	Thu, Jul 30, 2015	9.74	10.11	9.68	10.00
5457	NASDAQ	FONR	Wed, Jul 29, 2015	9.69	9.81	9.69	9.78
5456	NASDAQ	FONR	Tue, Jul 28, 2015	9.77	9.80	9.69	9.73
5455	NASDAQ	FONR	Mon, Jul 27, 2015	9.85	9.85	9.72	9.75
5454	NASDAQ	FONR	Fri, Jul 24, 2015	9.92	9.97	9.88	9.88
5453	NASDAQ	FONR	Thu, Jul 23, 2015	10.01	10.10	9.92	9.99
5452	NASDAQ	FONR	Wed, Jul 22, 2015	9.97	10.13	9.81	10.06
5451	NASDAQ	FONR	Tue, Jul 21, 2015	9.91	10.47	9.85	10.00
5450	NASDAQ	FONR	Mon, Jul 20, 2015	10.30	10.30	10.03	10.05
5449	NASDAQ	FONR	Fri, Jul 17, 2015	10.16	10.30	10.09	10.30
5448	NASDAQ	FONR	Thu, Jul 16, 2015	10.07	10.19	10.05	10.11
5447	NASDAQ	FONR	Wed, Jul 15, 2015	10.33	10.33	9.66	10.08
5446	NASDAQ	FONR	Tue, Jul 14, 2015	10.25	10.30	10.25	10.29
5445	NASDAQ	FONR	Mon, Jul 13, 2015	10.27	10.49	10.27	10.27
5444	NASDAQ	FONR	Fri, Jul 10, 2015	10.41	10.41	10.25	10.26
5443	NASDAQ	FONR	Thu, Jul 9, 2015	10.31	10.38	10.23	10.24
5442	NASDAQ	FONR	Wed, Jul 8, 2015	10.40	10.40	10.30	10.31
5441	NASDAQ	FONR	Tue, Jul 7, 2015	10.56	10.56	10.40	10.45
5440	NASDAQ	FONR	Mon, Jul 6, 2015	10.50	10.78	10.43	10.49
5439	NASDAQ	FONR	Thu, Jul 2, 2015	10.51	10.71	10.51	10.65
5438	NASDAQ	FONR	Wed, Jul 1, 2015	10.63	10.63	10.50	10.55
5437	NASDAQ	FONR	Tue, Jun 30, 2015	10.58	10.64	10.50	10.58
5436	NASDAQ	FONR	Mon, Jun 29, 2015	10.65	10.68	10.50	10.50
5435	NASDAQ	FONR	Fri, Jun 26, 2015	10.82	10.86	10.65	10.84
5434	NASDAQ	FONR	Thu, Jun 25, 2015	10.86	10.90	10.84	10.88
5433	NASDAQ	FONR	Wed, Jun 24, 2015	10.92	10.92	10.76	10.83
5432	NASDAQ	FONR	Tue, Jun 23, 2015	10.82	11.00	10.82	11.00
5431	NASDAQ	FONR	Mon, Jun 22, 2015	10.82	10.89	10.69	10.77
5430	NASDAQ	FONR	Fri, Jun 19, 2015	10.78	10.85	10.60	10.83
5429	NASDAQ	FONR	Thu, Jun 18, 2015	10.77	10.89	10.71	10.76
5428	NASDAQ	FONR	Wed, Jun 17, 2015	11.34	11.50	10.70	10.84
5427	NASDAQ	FONR	Tue, Jun 16, 2015	11.46	11.57	11.20	11.31
5426	NASDAQ	FONR	Mon, Jun 15, 2015	11.13	11.50	11.13	11.45
5425	NASDAQ	FONR	Fri, Jun 12, 2015	11.41	11.57	11.20	11.25
5424	NASDAQ	FONR	Thu, Jun 11, 2015	11.45	11.76	11.39	11.50
5423	NASDAQ	FONR	Wed, Jun 10, 2015	11.35	11.46	11.30	11.45
5422	NASDAQ	FONR	Tue, Jun 9, 2015	11.23	11.31	11.04	11.28
5421	NASDAQ	FONR	Mon, Jun 8, 2015	11.15	11.33	11.15	11.26
5420	NASDAQ	FONR	Fri, Jun 5, 2015	11.20	11.22	11.02	11.09
5419	NASDAQ	FONR	Thu, Jun 4, 2015	11.06	11.24	11.02	11.20
5418	NASDAQ	FONR	Wed, Jun 3, 2015	10.98	11.17	10.92	11.17
5417	NASDAQ	FONR	Tue, Jun 2, 2015	10.67	11.00	10.67	10.93
5416	NASDAQ	FONR	Mon, Jun 1, 2015	10.88	10.89	10.50	10.66
5415	NASDAQ	FONR	Fri, May 29, 2015	10.93	10.96	10.80	10.85
5414	NASDAQ	FONR	Thu, May 28, 2015	10.73	10.96	10.73	10.95
5413	NASDAQ	FONR	Wed, May 27, 2015	10.75	10.76	10.62	10.70
5412	NASDAQ	FONR	Tue, May 26, 2015	10.72	10.72	10.61	10.66
5411	NASDAQ	FONR	Fri, May 22, 2015	10.84	10.93	10.61	10.71
5410	NASDAQ	FONR	Thu, May 21, 2015	10.95	11.04	10.89	10.90
5409	NASDAQ	FONR	Wed, May 20, 2015	11.08	11.07	10.75	10.99
5408	NASDAQ	FONR	Tue, May 19, 2015	11.18	11.27	11.05	11.09
5407	NASDAQ	FONR	Mon, May 18, 2015	11.18	11.29	11.05	11.12
5406	NASDAQ	FONR	Fri, May 15, 2015	11.22	11.30	11.06	11.29
5405	NASDAQ	FONR	Thu, May 14, 2015	11.00	11.30	11.00	11.15
5404	NASDAQ	FONR	Wed, May 13, 2015	11.19	11.26	11.00	11.00
5403	NASDAQ	FONR	Tue, May 12, 2015	11.15	11.15	11.03	11.05
5402	NASDAQ	FONR	Mon, May 11, 2015	11.41	11.41	11.10	11.16
5401	NASDAQ	FONR	Fri, May 8, 2015	11.15	11.60	11.15	11.34
5400	NASDAQ	FONR	Thu, May 7, 2015	11.29	11.47	11.10	11.14
5399	NASDAQ	FONR	Wed, May 6, 2015	11.21	11.34	11.20	11.22
5398	NASDAQ	FONR	Tue, May 5, 2015	11.45	11.46	11.24	11.29
5397	NASDAQ	FONR	Mon, May 4, 2015	11.41	11.55	11.41	11.41
5396	NASDAQ	FONR	Fri, May 1, 2015	11.47	11.75	11.39	11.41
5395	NASDAQ	FONR	Thu, Apr 30, 2015	11.60	11.62	11.32	11.32
5394	NASDAQ	FONR	Wed, Apr 29, 2015	11.63	11.72	11.55	11.56
5393	NASDAQ	FONR	Tue, Apr 28, 2015	11.72	11.78	11.64	11.76
5392	NASDAQ	FONR	Mon, Apr 27, 2015	12.07	12.07	11.51	11.72
5391	NASDAQ	FONR	Fri, Apr 24, 2015	11.80	12.08	11.75	12.05
5390	NASDAQ	FONR	Thu, Apr 23, 2015	11.67	11.91	11.51	11.72
5389	NASDAQ	FONR	Wed, Apr 22, 2015	11.63	11.88	11.63	11.72
5388	NASDAQ	FONR	Tue, Apr 21, 2015	12.09	12.09	11.49	11.64
5387	NASDAQ	FONR	Mon, Apr 20, 2015	11.49	12.05	11.49	11.92
5386	NASDAQ	FONR	Fri, Apr 17, 2015	11.92	11.92	11.32	11.35
5385	NASDAQ	FONR	Thu, Apr 16, 2015	12.03	12.25	11.80	11.88
5384	NASDAQ	FONR	Wed, Apr 15, 2015	12.50	12.50	12.04	12.07
5383	NASDAQ	FONR	Tue, Apr 14, 2015	12.57	12.57	12.22	12.38
5382	NASDAQ	FONR	Mon, Apr 13, 2015	12.29	12.47	12.10	12.47
5381	NASDAQ	FONR	Fri, Apr 10, 2015	12.19	13.00	12.19	12.31
5380	NASDAQ	FONR	Thu, Apr 9, 2015	13.14	13.13	12.03	12.05
5379	NASDAQ	FONR	Wed, Apr 8, 2015	12.94	13.27	12.82	13.14
5378	NASDAQ	FONR	Tue, Apr 7, 2015	12.84	13.01	12.82	12.86
5377	NASDAQ	FONR	Mon, Apr 6, 2015	13.02	13.05	12.64	12.81
5376	NASDAQ	FONR	Thu, Apr 2, 2015	13.15	13.15	12.89	13.04
5375	NASDAQ	FONR	Wed, Apr 1, 2015	12.96	13.10	12.82	13.10
5374	NASDAQ	FONR	Tue, Mar 31, 2015	13.33	13.33	12.94	13.04
5373	NASDAQ	FONR	Mon, Mar 30, 2015	13.67	13.67	13.10	13.24
5372	NASDAQ	FONR	Fri, Mar 27, 2015	13.07	13.59	13.03	13.48
5371	NASDAQ	FONR	Thu, Mar 26, 2015	13.45	13.45	13.06	13.13
5370	NASDAQ	FONR	Wed, Mar 25, 2015	13.89	14.05	13.13	13.19
5369	NASDAQ	FONR	Tue, Mar 24, 2015	14.19	14.25	13.86	14.00
5368	NASDAQ	FONR	Mon, Mar 23, 2015	13.63	14.18	13.57	14.09
5367	NASDAQ	FONR	Fri, Mar 20, 2015	13.50	13.97	13.28	13.62
5366	NASDAQ	FONR	Thu, Mar 19, 2015	13.14	13.50	13.14	13.40
5365	NASDAQ	FONR	Wed, Mar 18, 2015	12.52	13.20	12.52	12.98
5364	NASDAQ	FONR	Tue, Mar 17, 2015	11.87	12.55	11.83	12.50
5363	NASDAQ	FONR	Mon, Mar 16, 2015	11.86	11.98	11.68	11.85
5362	NASDAQ	FONR	Fri, Mar 13, 2015	12.20	12.20	11.80	11.87
5361	NASDAQ	FONR	Thu, Mar 12, 2015	12.15	12.35	12.01	12.18
5360	NASDAQ	FONR	Wed, Mar 11, 2015	12.13	12.29	12.05	12.17
5359	NASDAQ	FONR	Tue, Mar 10, 2015	12.35	12.39	12.16	12.17
5358	NASDAQ	FONR	Mon, Mar 9, 2015	12.80	13.29	12.40	12.51
5357	NASDAQ	FONR	Fri, Mar 6, 2015	13.07	13.39	12.87	12.89
5356	NASDAQ	FONR	Thu, Mar 5, 2015	12.69	13.45	12.69	13.11
5355	NASDAQ	FONR	Wed, Mar 4, 2015	12.75	13.15	12.35	12.53
5354	NASDAQ	FONR	Tue, Mar 3, 2015	13.06	13.08	12.78	12.83
5353	NASDAQ	FONR	Mon, Mar 2, 2015	13.35	13.44	13.09	13.13
5352	NASDAQ	FONR	Fri, Feb 27, 2015	13.31	13.50	13.24	13.34
5351	NASDAQ	FONR	Thu, Feb 26, 2015	12.87	13.50	12.72	13.44
5350	NASDAQ	FONR	Wed, Feb 25, 2015	12.20	12.81	12.20	12.81
5349	NASDAQ	FONR	Tue, Feb 24, 2015	12.55	12.50	12.26	12.31
5348	NASDAQ	FONR	Mon, Feb 23, 2015	12.68	12.68	12.24	12.53
5347	NASDAQ	FONR	Fri, Feb 20, 2015	12.74	12.80	12.50	12.68
5346	NASDAQ	FONR	Thu, Feb 19, 2015	12.34	12.88	12.31	12.67
5345	NASDAQ	FONR	Wed, Feb 18, 2015	12.21	12.54	12.09	12.46
5344	NASDAQ	FONR	Tue, Feb 17, 2015	12.20	12.45	11.39	12.22
5343	NASDAQ	FONR	Fri, Feb 13, 2015	12.15	12.21	11.90	12.19
5342	NASDAQ	FONR	Thu, Feb 12, 2015	11.83	12.14	11.74	12.14
5341	NASDAQ	FONR	Wed, Feb 11, 2015	11.34	11.84	11.19	11.68
5340	NASDAQ	FONR	Tue, Feb 10, 2015	11.55	11.87	11.05	11.34
5339	NASDAQ	FONR	Mon, Feb 9, 2015	10.70	10.98	10.62	10.72
5338	NASDAQ	FONR	Fri, Feb 6, 2015	10.79	10.92	10.58	10.68
5337	NASDAQ	FONR	Thu, Feb 5, 2015	10.20	10.82	10.20	10.75
5336	NASDAQ	FONR	Wed, Feb 4, 2015	10.23	10.40	10.06	10.19
5335	NASDAQ	FONR	Tue, Feb 3, 2015	10.18	10.49	10.01	10.35
5334	NASDAQ	FONR	Mon, Feb 2, 2015	10.17	10.37	10.00	10.13
5333	NASDAQ	FONR	Fri, Jan 30, 2015	10.11	10.24	10.03	10.15
5332	NASDAQ	FONR	Thu, Jan 29, 2015	10.52	10.52	10.03	10.19
5331	NASDAQ	FONR	Wed, Jan 28, 2015	10.37	10.51	10.20	10.42
5330	NASDAQ	FONR	Tue, Jan 27, 2015	10.35	10.42	10.23	10.27
5329	NASDAQ	FONR	Mon, Jan 26, 2015	10.21	10.41	10.02	10.17
5328	NASDAQ	FONR	Fri, Jan 23, 2015	10.24	10.36	10.16	10.17
5327	NASDAQ	FONR	Thu, Jan 22, 2015	10.35	10.39	10.10	10.15
5326	NASDAQ	FONR	Wed, Jan 21, 2015	10.50	10.54	10.22	10.24
5325	NASDAQ	FONR	Tue, Jan 20, 2015	10.40	10.47	10.40	10.47
5324	NASDAQ	FONR	Fri, Jan 16, 2015	10.29	10.43	10.27	10.41
5323	NASDAQ	FONR	Thu, Jan 15, 2015	10.65	10.67	10.25	10.26
5322	NASDAQ	FONR	Wed, Jan 14, 2015	10.51	10.79	10.51	10.58
5321	NASDAQ	FONR	Tue, Jan 13, 2015	10.55	11.16	10.53	10.66
5320	NASDAQ	FONR	Mon, Jan 12, 2015	11.19	11.25	10.51	10.65
5319	NASDAQ	FONR	Fri, Jan 9, 2015	10.70	11.16	10.70	11.13
5318	NASDAQ	FONR	Thu, Jan 8, 2015	10.66	10.97	10.57	10.69
5317	NASDAQ	FONR	Wed, Jan 7, 2015	10.32	10.60	10.32	10.53
5316	NASDAQ	FONR	Tue, Jan 6, 2015	10.42	10.75	10.25	10.35
5315	NASDAQ	FONR	Mon, Jan 5, 2015	10.25	10.94	10.00	10.42
5314	NASDAQ	FONR	Fri, Jan 2, 2015	10.53	10.61	10.06	10.26
5313	NASDAQ	FONR	Wed, Dec 31, 2014	9.75	10.75	9.75	10.40
5312	NASDAQ	FONR	Tue, Dec 30, 2014	9.75	10.00	9.75	9.78
5311	NASDAQ	FONR	Mon, Dec 29, 2014	9.94	10.13	9.83	9.87
5310	NASDAQ	FONR	Fri, Dec 26, 2014	10.05	10.30	9.93	10.04
5309	NASDAQ	FONR	Wed, Dec 24, 2014	10.14	10.16	9.81	10.08
5308	NASDAQ	FONR	Tue, Dec 23, 2014	10.10	10.27	9.93	10.13
5307	NASDAQ	FONR	Mon, Dec 22, 2014	10.32	10.41	10.04	10.15
5306	NASDAQ	FONR	Fri, Dec 19, 2014	10.20	10.44	10.20	10.34
5305	NASDAQ	FONR	Thu, Dec 18, 2014	10.00	10.27	9.92	10.19
5304	NASDAQ	FONR	Wed, Dec 17, 2014	9.69	10.09	9.62	9.95
5303	NASDAQ	FONR	Tue, Dec 16, 2014	9.92	10.12	9.86	9.91
5302	NASDAQ	FONR	Mon, Dec 15, 2014	10.11	10.30	9.85	9.98
5301	NASDAQ	FONR	Fri, Dec 12, 2014	10.36	10.36	9.71	10.02
5300	NASDAQ	FONR	Thu, Dec 11, 2014	10.65	10.65	10.35	10.47
5299	NASDAQ	FONR	Wed, Dec 10, 2014	10.75	10.75	10.28	10.57
5298	NASDAQ	FONR	Tue, Dec 9, 2014	10.41	10.92	10.37	10.78
5297	NASDAQ	FONR	Mon, Dec 8, 2014	11.25	11.34	10.59	10.61
5296	NASDAQ	FONR	Fri, Dec 5, 2014	11.43	11.43	11.23	11.34
5295	NASDAQ	FONR	Thu, Dec 4, 2014	11.54	11.63	11.30	11.50
5294	NASDAQ	FONR	Wed, Dec 3, 2014	11.29	11.65	11.23	11.64
5293	NASDAQ	FONR	Tue, Dec 2, 2014	11.42	11.69	11.19	11.29
5292	NASDAQ	FONR	Mon, Dec 1, 2014	11.74	11.97	11.30	11.37
5291	NASDAQ	FONR	Fri, Nov 28, 2014	11.93	12.09	11.62	11.86
5290	NASDAQ	FONR	Wed, Nov 26, 2014	11.83	12.19	11.83	11.97
5289	NASDAQ	FONR	Tue, Nov 25, 2014	11.74	11.80	11.60	11.80
5288	NASDAQ	FONR	Mon, Nov 24, 2014	11.62	11.91	11.62	11.70
5287	NASDAQ	FONR	Fri, Nov 21, 2014	11.72	11.83	11.62	11.64
5286	NASDAQ	FONR	Thu, Nov 20, 2014	11.55	11.85	11.55	11.65
5285	NASDAQ	FONR	Wed, Nov 19, 2014	11.67	11.78	11.63	11.68
5284	NASDAQ	FONR	Tue, Nov 18, 2014	11.72	11.86	11.67	11.75
5283	NASDAQ	FONR	Mon, Nov 17, 2014	11.89	12.00	11.63	11.72
5282	NASDAQ	FONR	Fri, Nov 14, 2014	11.97	12.18	11.75	11.88
5281	NASDAQ	FONR	Thu, Nov 13, 2014	12.40	12.59	12.16	12.29
5280	NASDAQ	FONR	Wed, Nov 12, 2014	12.20	12.47	12.05	12.44
5279	NASDAQ	FONR	Tue, Nov 11, 2014	12.55	12.98	12.11	12.15
5278	NASDAQ	FONR	Mon, Nov 10, 2014	12.65	13.20	12.57	12.65
5277	NASDAQ	FONR	Fri, Nov 7, 2014	12.74	12.83	12.41	12.46
5276	NASDAQ	FONR	Thu, Nov 6, 2014	12.79	13.07	12.57	12.78
5275	NASDAQ	FONR	Wed, Nov 5, 2014	12.87	13.66	12.71	12.75
5274	NASDAQ	FONR	Tue, Nov 4, 2014	12.49	12.87	12.10	12.80
5273	NASDAQ	FONR	Mon, Nov 3, 2014	12.70	12.70	12.29	12.38
5272	NASDAQ	FONR	Fri, Oct 31, 2014	12.73	12.76	12.45	12.62
5271	NASDAQ	FONR	Thu, Oct 30, 2014	12.47	12.73	12.13	12.49
5270	NASDAQ	FONR	Wed, Oct 29, 2014	12.72	12.88	12.30	12.48
5269	NASDAQ	FONR	Tue, Oct 28, 2014	11.85	12.88	11.85	12.75
5268	NASDAQ	FONR	Mon, Oct 27, 2014	12.06	12.06	11.49	11.63
5267	NASDAQ	FONR	Fri, Oct 24, 2014	11.98	12.08	11.79	12.08
5266	NASDAQ	FONR	Thu, Oct 23, 2014	11.93	12.17	11.81	11.97
5265	NASDAQ	FONR	Wed, Oct 22, 2014	11.49	12.01	11.49	11.74
5264	NASDAQ	FONR	Tue, Oct 21, 2014	11.46	11.46	11.01	11.34
5263	NASDAQ	FONR	Mon, Oct 20, 2014	11.20	11.48	11.20	11.24
5262	NASDAQ	FONR	Fri, Oct 17, 2014	11.22	11.75	10.99	11.15
5261	NASDAQ	FONR	Thu, Oct 16, 2014	10.16	11.07	10.16	11.01
5260	NASDAQ	FONR	Wed, Oct 15, 2014	10.22	10.76	10.07	10.52
5259	NASDAQ	FONR	Tue, Oct 14, 2014	10.22	10.48	10.01	10.38
5258	NASDAQ	FONR	Mon, Oct 13, 2014	10.68	10.76	10.17	10.25
5257	NASDAQ	FONR	Fri, Oct 10, 2014	10.76	10.98	10.69	10.74
5256	NASDAQ	FONR	Thu, Oct 9, 2014	11.11	11.21	10.63	10.76
5255	NASDAQ	FONR	Wed, Oct 8, 2014	10.74	11.23	10.60	11.15
5254	NASDAQ	FONR	Tue, Oct 7, 2014	11.01	11.01	10.69	10.75
5253	NASDAQ	FONR	Mon, Oct 6, 2014	10.81	11.19	10.65	10.75
5252	NASDAQ	FONR	Fri, Oct 3, 2014	11.17	11.54	10.64	10.64
5251	NASDAQ	FONR	Thu, Oct 2, 2014	10.63	11.22	10.53	11.02
5250	NASDAQ	FONR	Wed, Oct 1, 2014	11.05	11.05	10.53	10.70
5249	NASDAQ	FONR	Tue, Sep 30, 2014	11.15	11.42	11.01	11.01
5248	NASDAQ	FONR	Mon, Sep 29, 2014	11.30	11.50	11.10	11.20
5247	NASDAQ	FONR	Fri, Sep 26, 2014	11.33	11.58	11.25	11.35
5246	NASDAQ	FONR	Thu, Sep 25, 2014	11.66	11.76	11.09	11.34
5245	NASDAQ	FONR	Wed, Sep 24, 2014	11.50	11.99	11.50	11.72
5244	NASDAQ	FONR	Tue, Sep 23, 2014	12.00	12.37	11.30	11.56
5243	NASDAQ	FONR	Mon, Sep 22, 2014	12.50	12.50	11.86	12.09
5242	NASDAQ	FONR	Fri, Sep 19, 2014	12.82	12.82	12.16	12.64
5241	NASDAQ	FONR	Thu, Sep 18, 2014	13.08	13.08	12.42	12.69
5240	NASDAQ	FONR	Wed, Sep 17, 2014	13.18	13.29	12.30	12.95
5239	NASDAQ	FONR	Tue, Sep 16, 2014	12.29	13.41	11.74	13.18
5238	NASDAQ	FONR	Mon, Sep 15, 2014	11.98	12.03	11.05	11.44
5237	NASDAQ	FONR	Fri, Sep 12, 2014	12.13	12.24	11.87	12.05
5236	NASDAQ	FONR	Thu, Sep 11, 2014	12.14	12.24	11.80	12.14
5235	NASDAQ	FONR	Wed, Sep 10, 2014	11.85	12.34	11.76	12.17
5234	NASDAQ	FONR	Tue, Sep 9, 2014	11.90	12.04	11.77	11.87
5233	NASDAQ	FONR	Mon, Sep 8, 2014	12.01	12.50	11.75	11.97
5232	NASDAQ	FONR	Fri, Sep 5, 2014	12.33	12.35	12.10	12.10
5231	NASDAQ	FONR	Thu, Sep 4, 2014	12.66	12.78	12.28	12.32
5230	NASDAQ	FONR	Wed, Sep 3, 2014	12.91	13.20	12.51	12.66
5229	NASDAQ	FONR	Tue, Sep 2, 2014	12.21	12.96	12.07	12.81
5228	NASDAQ	FONR	Fri, Aug 29, 2014	12.20	12.24	11.99	12.22
5227	NASDAQ	FONR	Thu, Aug 28, 2014	12.30	12.39	12.15	12.20
5226	NASDAQ	FONR	Wed, Aug 27, 2014	12.13	12.39	11.98	12.31
5225	NASDAQ	FONR	Tue, Aug 26, 2014	12.11	12.36	11.98	12.16
5224	NASDAQ	FONR	Mon, Aug 25, 2014	12.18	12.49	11.99	12.05
5223	NASDAQ	FONR	Fri, Aug 22, 2014	12.22	12.41	11.96	12.25
5222	NASDAQ	FONR	Thu, Aug 21, 2014	12.34	12.51	11.52	12.22
5221	NASDAQ	FONR	Wed, Aug 20, 2014	12.48	12.78	12.30	12.32
5220	NASDAQ	FONR	Tue, Aug 19, 2014	12.86	12.99	12.56	12.62
5219	NASDAQ	FONR	Mon, Aug 18, 2014	13.25	13.25	12.40	12.80
5218	NASDAQ	FONR	Fri, Aug 15, 2014	14.19	14.20	12.76	13.32
5217	NASDAQ	FONR	Thu, Aug 14, 2014	13.41	14.44	13.41	14.12
5216	NASDAQ	FONR	Wed, Aug 13, 2014	11.41	13.64	11.30	13.39
5215	NASDAQ	FONR	Tue, Aug 12, 2014	10.45	11.45	10.45	11.40
5214	NASDAQ	FONR	Mon, Aug 11, 2014	10.08	10.72	9.99	10.52
5213	NASDAQ	FONR	Fri, Aug 8, 2014	9.78	10.07	9.71	9.96
5212	NASDAQ	FONR	Thu, Aug 7, 2014	10.13	10.13	9.62	9.70
5211	NASDAQ	FONR	Wed, Aug 6, 2014	9.62	10.14	9.50	10.10
5210	NASDAQ	FONR	Tue, Aug 5, 2014	9.50	10.00	9.32	9.70
5209	NASDAQ	FONR	Mon, Aug 4, 2014	10.04	10.10	9.61	9.67
5208	NASDAQ	FONR	Fri, Aug 1, 2014	10.22	10.66	9.90	9.95
5207	NASDAQ	FONR	Thu, Jul 31, 2014	10.49	10.72	10.26	10.28
5206	NASDAQ	FONR	Wed, Jul 30, 2014	10.65	10.99	10.56	10.64
5205	NASDAQ	FONR	Tue, Jul 29, 2014	11.12	11.19	10.54	10.57
5204	NASDAQ	FONR	Mon, Jul 28, 2014	11.49	11.49	11.03	11.14
5203	NASDAQ	FONR	Fri, Jul 25, 2014	11.60	11.65	11.35	11.44
5202	NASDAQ	FONR	Thu, Jul 24, 2014	11.57	11.77	11.52	11.64
5201	NASDAQ	FONR	Wed, Jul 23, 2014	11.95	12.02	11.51	11.55
5200	NASDAQ	FONR	Tue, Jul 22, 2014	11.91	12.19	11.75	11.82
5199	NASDAQ	FONR	Mon, Jul 21, 2014	11.89	12.09	11.61	11.86
5198	NASDAQ	FONR	Fri, Jul 18, 2014	11.65	12.33	11.57	12.04
5197	NASDAQ	FONR	Thu, Jul 17, 2014	11.56	11.78	11.51	11.55
5196	NASDAQ	FONR	Wed, Jul 16, 2014	12.02	12.15	11.65	11.72
5195	NASDAQ	FONR	Tue, Jul 15, 2014	12.06	12.28	11.89	11.89
5194	NASDAQ	FONR	Mon, Jul 14, 2014	12.36	12.39	11.94	12.11
5193	NASDAQ	FONR	Fri, Jul 11, 2014	12.74	12.74	12.12	12.29
5192	NASDAQ	FONR	Thu, Jul 10, 2014	11.97	12.36	11.97	12.21
5191	NASDAQ	FONR	Wed, Jul 9, 2014	12.40	12.48	12.09	12.25
5190	NASDAQ	FONR	Tue, Jul 8, 2014	13.03	13.03	11.87	12.40
5189	NASDAQ	FONR	Mon, Jul 7, 2014	12.91	13.20	12.90	13.03
5188	NASDAQ	FONR	Thu, Jul 3, 2014	12.88	12.98	12.75	12.91
5187	NASDAQ	FONR	Wed, Jul 2, 2014	12.61	12.88	12.49	12.84
5186	NASDAQ	FONR	Tue, Jul 1, 2014	12.25	12.73	12.11	12.67
5185	NASDAQ	FONR	Mon, Jun 30, 2014	11.91	12.63	11.81	12.20
5184	NASDAQ	FONR	Fri, Jun 27, 2014	11.91	12.00	11.61	11.97
5183	NASDAQ	FONR	Thu, Jun 26, 2014	11.44	12.06	11.44	11.98
5182	NASDAQ	FONR	Wed, Jun 25, 2014	11.73	11.84	11.28	11.48
5181	NASDAQ	FONR	Tue, Jun 24, 2014	12.38	12.38	11.70	11.71
5180	NASDAQ	FONR	Mon, Jun 23, 2014	12.73	12.83	12.20	12.29
5179	NASDAQ	FONR	Fri, Jun 20, 2014	12.61	12.83	12.31	12.80
5178	NASDAQ	FONR	Thu, Jun 19, 2014	12.73	12.86	12.61	12.68
5177	NASDAQ	FONR	Wed, Jun 18, 2014	12.68	12.74	12.37	12.66
5176	NASDAQ	FONR	Tue, Jun 17, 2014	12.33	12.89	12.21	12.66
5175	NASDAQ	FONR	Mon, Jun 16, 2014	12.41	12.61	12.21	12.30
5174	NASDAQ	FONR	Fri, Jun 13, 2014	12.04	12.64	12.04	12.38
5173	NASDAQ	FONR	Thu, Jun 12, 2014	12.59	12.70	12.02	12.12
5172	NASDAQ	FONR	Wed, Jun 11, 2014	12.04	12.59	11.91	12.50
5171	NASDAQ	FONR	Tue, Jun 10, 2014	12.17	12.30	11.86	12.10
5170	NASDAQ	FONR	Mon, Jun 9, 2014	12.63	12.70	12.15	12.20
5169	NASDAQ	FONR	Fri, Jun 6, 2014	12.61	12.84	12.40	12.62
5168	NASDAQ	FONR	Thu, Jun 5, 2014	12.17	12.77	12.11	12.68
5167	NASDAQ	FONR	Wed, Jun 4, 2014	12.23	12.23	11.47	12.17
5166	NASDAQ	FONR	Tue, Jun 3, 2014	12.60	12.63	11.85	12.21
5165	NASDAQ	FONR	Mon, Jun 2, 2014	12.93	12.99	12.25	12.55
5164	NASDAQ	FONR	Fri, May 30, 2014	13.17	13.40	12.81	12.95
5163	NASDAQ	FONR	Thu, May 29, 2014	13.01	13.40	12.91	13.24
5162	NASDAQ	FONR	Wed, May 28, 2014	13.15	13.27	12.80	13.01
5161	NASDAQ	FONR	Tue, May 27, 2014	13.58	13.58	13.02	13.26
5160	NASDAQ	FONR	Fri, May 23, 2014	13.41	13.70	13.04	13.44
5159	NASDAQ	FONR	Thu, May 22, 2014	13.21	13.70	13.06	13.41
5158	NASDAQ	FONR	Wed, May 21, 2014	13.10	13.35	12.67	13.22
5157	NASDAQ	FONR	Tue, May 20, 2014	13.00	13.47	12.50	13.15
5156	NASDAQ	FONR	Mon, May 19, 2014	13.70	13.88	12.80	13.02
5155	NASDAQ	FONR	Fri, May 16, 2014	14.40	14.40	13.52	13.86
5154	NASDAQ	FONR	Thu, May 15, 2014	15.71	15.95	13.44	14.27
5153	NASDAQ	FONR	Wed, May 14, 2014	17.19	17.74	16.80	17.61
5152	NASDAQ	FONR	Tue, May 13, 2014	16.76	17.64	16.63	17.23
5151	NASDAQ	FONR	Mon, May 12, 2014	15.81	16.98	15.81	16.84
5150	NASDAQ	FONR	Fri, May 9, 2014	15.46	15.82	15.15	15.61
5149	NASDAQ	FONR	Thu, May 8, 2014	15.65	16.12	15.38	15.61
5148	NASDAQ	FONR	Wed, May 7, 2014	15.99	16.70	15.12	15.64
5147	NASDAQ	FONR	Tue, May 6, 2014	16.14	16.80	15.81	15.93
5146	NASDAQ	FONR	Mon, May 5, 2014	15.80	16.47	15.66	16.24
5145	NASDAQ	FONR	Fri, May 2, 2014	16.15	16.33	15.76	15.99
5144	NASDAQ	FONR	Thu, May 1, 2014	15.34	16.30	15.34	16.08
5143	NASDAQ	FONR	Wed, Apr 30, 2014	15.58	15.58	15.00	15.58
5142	NASDAQ	FONR	Tue, Apr 29, 2014	15.31	15.79	15.19	15.65
5141	NASDAQ	FONR	Mon, Apr 28, 2014	15.67	16.03	14.81	15.19
5140	NASDAQ	FONR	Fri, Apr 25, 2014	16.14	16.35	15.50	15.66
5139	NASDAQ	FONR	Thu, Apr 24, 2014	16.72	16.77	15.80	16.20
5138	NASDAQ	FONR	Wed, Apr 23, 2014	17.91	17.91	16.28	16.53
5137	NASDAQ	FONR	Tue, Apr 22, 2014	17.13	18.00	16.92	17.88
5136	NASDAQ	FONR	Mon, Apr 21, 2014	16.46	17.17	16.31	17.00
5135	NASDAQ	FONR	Thu, Apr 17, 2014	16.30	16.63	15.61	16.28
5134	NASDAQ	FONR	Wed, Apr 16, 2014	15.19	16.49	15.00	16.31
5133	NASDAQ	FONR	Tue, Apr 15, 2014	15.42	15.92	14.17	14.95
5132	NASDAQ	FONR	Mon, Apr 14, 2014	15.90	16.14	15.13	15.37
5131	NASDAQ	FONR	Fri, Apr 11, 2014	16.00	16.17	15.40	15.61
5130	NASDAQ	FONR	Thu, Apr 10, 2014	16.63	17.02	15.82	16.04
5129	NASDAQ	FONR	Wed, Apr 9, 2014	16.27	16.87	15.96	16.76
5128	NASDAQ	FONR	Tue, Apr 8, 2014	15.53	16.32	15.22	16.17
5127	NASDAQ	FONR	Mon, Apr 7, 2014	16.29	16.34	15.08	15.59
5126	NASDAQ	FONR	Fri, Apr 4, 2014	17.33	17.44	16.19	16.46
5125	NASDAQ	FONR	Thu, Apr 3, 2014	18.19	18.19	16.88	17.09
5124	NASDAQ	FONR	Wed, Apr 2, 2014	18.23	18.70	18.01	18.12
5123	NASDAQ	FONR	Tue, Apr 1, 2014	17.58	18.24	17.53	18.05
5122	NASDAQ	FONR	Mon, Mar 31, 2014	17.07	18.09	16.80	17.58
5121	NASDAQ	FONR	Fri, Mar 28, 2014	17.00	17.75	16.70	16.89
5120	NASDAQ	FONR	Thu, Mar 27, 2014	16.61	17.60	16.20	17.03
5119	NASDAQ	FONR	Wed, Mar 26, 2014	17.63	17.66	16.41	16.69
5118	NASDAQ	FONR	Tue, Mar 25, 2014	17.47	18.30	17.26	17.39
5117	NASDAQ	FONR	Mon, Mar 24, 2014	19.08	19.08	16.50	17.31
5116	NASDAQ	FONR	Fri, Mar 21, 2014	19.52	19.82	19.04	19.17
5115	NASDAQ	FONR	Thu, Mar 20, 2014	19.67	19.90	19.12	19.46
5114	NASDAQ	FONR	Wed, Mar 19, 2014	20.86	20.86	19.44	19.86
5113	NASDAQ	FONR	Tue, Mar 18, 2014	19.62	20.95	19.58	20.78
5112	NASDAQ	FONR	Mon, Mar 17, 2014	19.72	20.15	19.21	19.38
5111	NASDAQ	FONR	Fri, Mar 14, 2014	18.87	19.79	18.81	19.40
5110	NASDAQ	FONR	Thu, Mar 13, 2014	19.78	20.19	18.65	18.85
5109	NASDAQ	FONR	Wed, Mar 12, 2014	20.29	20.29	19.06	19.85
5108	NASDAQ	FONR	Tue, Mar 11, 2014	20.87	21.75	20.41	20.49
5107	NASDAQ	FONR	Mon, Mar 10, 2014	20.98	21.34	20.21	20.94
5106	NASDAQ	FONR	Fri, Mar 7, 2014	21.72	21.72	20.11	20.90
5105	NASDAQ	FONR	Thu, Mar 6, 2014	22.40	22.79	21.25	21.64
5104	NASDAQ	FONR	Wed, Mar 5, 2014	22.50	22.71	22.05	22.30
5103	NASDAQ	FONR	Tue, Mar 4, 2014	22.18	22.80	21.54	22.47
5102	NASDAQ	FONR	Mon, Mar 3, 2014	21.60	22.06	20.50	21.47
5101	NASDAQ	FONR	Fri, Feb 28, 2014	24.65	25.75	21.90	22.66
5100	NASDAQ	FONR	Thu, Feb 27, 2014	21.81	24.73	21.33	24.68
5099	NASDAQ	FONR	Wed, Feb 26, 2014	22.24	22.90	21.55	21.81
5098	NASDAQ	FONR	Tue, Feb 25, 2014	21.46	22.68	21.07	22.01
5097	NASDAQ	FONR	Mon, Feb 24, 2014	21.23	22.00	21.01	21.68
5096	NASDAQ	FONR	Fri, Feb 21, 2014	22.50	22.94	21.10	21.20
5095	NASDAQ	FONR	Thu, Feb 20, 2014	21.77	22.50	20.61	22.44
5094	NASDAQ	FONR	Wed, Feb 19, 2014	23.18	23.57	21.52	21.83
5093	NASDAQ	FONR	Tue, Feb 18, 2014	23.00	24.91	22.44	23.39
5092	NASDAQ	FONR	Fri, Feb 14, 2014	18.10	23.53	17.83	22.65
5091	NASDAQ	FONR	Thu, Feb 13, 2014	17.39	18.59	17.39	18.10
5090	NASDAQ	FONR	Wed, Feb 12, 2014	17.16	17.90	16.50	17.73
5089	NASDAQ	FONR	Tue, Feb 11, 2014	18.40	19.00	16.60	17.36
5088	NASDAQ	FONR	Mon, Feb 10, 2014	18.93	19.06	18.09	18.45
5087	NASDAQ	FONR	Fri, Feb 7, 2014	18.22	19.27	18.20	18.38
5086	NASDAQ	FONR	Thu, Feb 6, 2014	17.49	18.62	17.43	18.08
5085	NASDAQ	FONR	Wed, Feb 5, 2014	16.67	17.49	16.25	17.14
5084	NASDAQ	FONR	Tue, Feb 4, 2014	16.71	17.48	16.22	16.96
5083	NASDAQ	FONR	Mon, Feb 3, 2014	18.10	18.28	16.78	16.82
5082	NASDAQ	FONR	Fri, Jan 31, 2014	18.72	19.25	18.18	18.45
5081	NASDAQ	FONR	Thu, Jan 30, 2014	18.68	20.04	18.28	19.34
5080	NASDAQ	FONR	Wed, Jan 29, 2014	19.00	19.00	17.90	18.43
5079	NASDAQ	FONR	Tue, Jan 28, 2014	17.81	19.50	17.52	19.38
5078	NASDAQ	FONR	Mon, Jan 27, 2014	19.64	20.34	17.00	18.10
5077	NASDAQ	FONR	Fri, Jan 24, 2014	20.72	20.80	19.40	19.64
5076	NASDAQ	FONR	Thu, Jan 23, 2014	21.79	21.79	20.50	20.93
5075	NASDAQ	FONR	Wed, Jan 22, 2014	21.21	21.95	20.50	21.89
5074	NASDAQ	FONR	Tue, Jan 21, 2014	22.02	22.08	20.82	21.52
5073	NASDAQ	FONR	Fri, Jan 17, 2014	21.98	22.89	20.78	21.30
5072	NASDAQ	FONR	Thu, Jan 16, 2014	24.07	24.78	21.35	21.87
5071	NASDAQ	FONR	Wed, Jan 15, 2014	25.50	25.86	24.07	24.38
5070	NASDAQ	FONR	Tue, Jan 14, 2014	24.75	25.73	24.31	25.48
5069	NASDAQ	FONR	Mon, Jan 13, 2014	25.88	27.95	24.37	24.75
5068	NASDAQ	FONR	Fri, Jan 10, 2014	25.00	25.99	24.06	25.88
5067	NASDAQ	FONR	Thu, Jan 9, 2014	25.26	25.88	24.05	24.79
5066	NASDAQ	FONR	Wed, Jan 8, 2014	26.32	26.40	24.60	25.37
5065	NASDAQ	FONR	Tue, Jan 7, 2014	24.47	26.37	24.00	26.32
5064	NASDAQ	FONR	Mon, Jan 6, 2014	20.51	24.09	20.00	23.99
5063	NASDAQ	FONR	Fri, Jan 3, 2014	20.17	20.65	19.51	19.96
5062	NASDAQ	FONR	Thu, Jan 2, 2014	20.99	21.45	19.77	20.17
5061	NASDAQ	FONR	Tue, Dec 31, 2013	17.75	21.25	17.66	21.21
5060	NASDAQ	FONR	Mon, Dec 30, 2013	17.52	17.84	16.97	17.69
5059	NASDAQ	FONR	Fri, Dec 27, 2013	17.44	17.70	16.80	17.52
5058	NASDAQ	FONR	Thu, Dec 26, 2013	17.50	17.80	17.11	17.67
5057	NASDAQ	FONR	Tue, Dec 24, 2013	18.33	18.46	17.34	17.51
5056	NASDAQ	FONR	Mon, Dec 23, 2013	18.06	18.74	17.52	18.45
5055	NASDAQ	FONR	Fri, Dec 20, 2013	16.62	17.96	16.60	17.77
5054	NASDAQ	FONR	Thu, Dec 19, 2013	16.46	17.28	16.02	16.71
5053	NASDAQ	FONR	Wed, Dec 18, 2013	16.79	16.88	15.80	16.49
5052	NASDAQ	FONR	Tue, Dec 17, 2013	16.67	17.20	16.32	16.63
5051	NASDAQ	FONR	Mon, Dec 16, 2013	15.19	16.97	14.70	16.66
5050	NASDAQ	FONR	Fri, Dec 13, 2013	15.49	15.97	14.68	15.21
5049	NASDAQ	FONR	Thu, Dec 12, 2013	15.60	16.21	15.32	15.34
5048	NASDAQ	FONR	Wed, Dec 11, 2013	16.86	17.45	15.29	15.71
5047	NASDAQ	FONR	Tue, Dec 10, 2013	17.23	17.48	16.80	16.99
5046	NASDAQ	FONR	Mon, Dec 9, 2013	18.02	18.43	16.69	17.36
5045	NASDAQ	FONR	Fri, Dec 6, 2013	17.43	18.02	16.26	18.02
5044	NASDAQ	FONR	Thu, Dec 5, 2013	17.74	18.38	16.90	17.20
5043	NASDAQ	FONR	Wed, Dec 4, 2013	18.06	18.43	17.39	17.74
5042	NASDAQ	FONR	Tue, Dec 3, 2013	17.89	18.43	16.86	18.43
5041	NASDAQ	FONR	Mon, Dec 2, 2013	19.26	19.27	17.12	17.89
5040	NASDAQ	FONR	Fri, Nov 29, 2013	19.78	19.94	18.92	19.30
5039	NASDAQ	FONR	Wed, Nov 27, 2013	20.00	20.68	19.40	19.63
5038	NASDAQ	FONR	Tue, Nov 26, 2013	19.22	20.12	17.80	19.87
5037	NASDAQ	FONR	Mon, Nov 25, 2013	21.69	22.34	18.94	19.01
5036	NASDAQ	FONR	Fri, Nov 22, 2013	20.39	21.90	20.01	20.97
5035	NASDAQ	FONR	Thu, Nov 21, 2013	17.65	21.87	17.53	20.07
5034	NASDAQ	FONR	Wed, Nov 20, 2013	17.45	17.90	16.50	17.46
5033	NASDAQ	FONR	Tue, Nov 19, 2013	19.03	19.53	17.10	17.45
5032	NASDAQ	FONR	Mon, Nov 18, 2013	17.23	19.66	16.30	18.59
5031	NASDAQ	FONR	Fri, Nov 15, 2013	14.00	18.08	13.14	17.00
5030	NASDAQ	FONR	Thu, Nov 14, 2013	10.83	11.00	10.37	10.69
5029	NASDAQ	FONR	Wed, Nov 13, 2013	10.99	11.20	10.82	11.02
5028	NASDAQ	FONR	Tue, Nov 12, 2013	10.87	11.18	10.64	11.03
5027	NASDAQ	FONR	Mon, Nov 11, 2013	11.41	11.41	10.55	11.01
5026	NASDAQ	FONR	Fri, Nov 8, 2013	11.15	11.50	10.92	11.41
5025	NASDAQ	FONR	Thu, Nov 7, 2013	11.83	11.99	10.93	11.10
5024	NASDAQ	FONR	Wed, Nov 6, 2013	12.10	12.20	11.67	11.87
5023	NASDAQ	FONR	Tue, Nov 5, 2013	12.40	12.90	11.55	11.99
5022	NASDAQ	FONR	Mon, Nov 4, 2013	11.57	12.49	11.12	12.38
5021	NASDAQ	FONR	Fri, Nov 1, 2013	10.80	11.58	10.71	11.43
5020	NASDAQ	FONR	Thu, Oct 31, 2013	10.88	11.20	10.67	10.89
5019	NASDAQ	FONR	Wed, Oct 30, 2013	11.21	11.44	10.25	10.95
5018	NASDAQ	FONR	Tue, Oct 29, 2013	11.28	11.75	11.01	11.28
5017	NASDAQ	FONR	Mon, Oct 28, 2013	11.10	11.67	10.57	11.28
5016	NASDAQ	FONR	Fri, Oct 25, 2013	10.20	11.20	10.10	11.04
5015	NASDAQ	FONR	Thu, Oct 24, 2013	10.21	10.37	9.90	10.15
5014	NASDAQ	FONR	Wed, Oct 23, 2013	9.36	10.22	9.32	10.09
5013	NASDAQ	FONR	Tue, Oct 22, 2013	9.36	9.54	9.19	9.40
5012	NASDAQ	FONR	Mon, Oct 21, 2013	8.99	9.65	8.88	9.34
5011	NASDAQ	FONR	Fri, Oct 18, 2013	8.98	9.05	8.75	8.93
5010	NASDAQ	FONR	Thu, Oct 17, 2013	8.90	9.16	8.70	8.95
5009	NASDAQ	FONR	Wed, Oct 16, 2013	9.12	9.22	8.78	9.01
5008	NASDAQ	FONR	Tue, Oct 15, 2013	9.00	9.22	8.79	9.12
5007	NASDAQ	FONR	Mon, Oct 14, 2013	8.58	9.17	8.54	8.99
5006	NASDAQ	FONR	Fri, Oct 11, 2013	8.65	8.80	8.49	8.53
5005	NASDAQ	FONR	Thu, Oct 10, 2013	8.40	9.32	8.36	8.59
5004	NASDAQ	FONR	Wed, Oct 9, 2013	8.74	8.85	8.26	8.27
5003	NASDAQ	FONR	Tue, Oct 8, 2013	9.50	9.74	8.61	8.91
5002	NASDAQ	FONR	Mon, Oct 7, 2013	8.47	9.78	8.31	9.60
5001	NASDAQ	FONR	Fri, Oct 4, 2013	7.39	8.60	7.34	8.59
5000	NASDAQ	FONR	Thu, Oct 3, 2013	7.40	7.43	7.03	7.33
4999	NASDAQ	FONR	Wed, Oct 2, 2013	7.21	7.85	7.06	7.27
4998	NASDAQ	FONR	Tue, Oct 1, 2013	5.77	6.07	5.66	6.02
4997	NASDAQ	FONR	Mon, Sep 30, 2013	5.80	5.93	5.67	5.77
4996	NASDAQ	FONR	Fri, Sep 27, 2013	5.64	6.00	5.64	5.89
4995	NASDAQ	FONR	Thu, Sep 26, 2013	5.65	5.70	5.63	5.67
4994	NASDAQ	FONR	Wed, Sep 25, 2013	5.52	5.70	5.59	5.67
4993	NASDAQ	FONR	Tue, Sep 24, 2013	5.42	5.65	5.36	5.56
4992	NASDAQ	FONR	Mon, Sep 23, 2013	5.36	5.49	5.35	5.40
4991	NASDAQ	FONR	Fri, Sep 20, 2013	5.40	5.45	5.35	5.39
4990	NASDAQ	FONR	Thu, Sep 19, 2013	5.43	5.54	5.36	5.43
4989	NASDAQ	FONR	Wed, Sep 18, 2013	5.35	5.50	5.31	5.39
4988	NASDAQ	FONR	Tue, Sep 17, 2013	5.30	5.55	5.29	5.36
4987	NASDAQ	FONR	Mon, Sep 16, 2013	5.45	5.45	5.26	5.33
4986	NASDAQ	FONR	Fri, Sep 13, 2013	5.51	5.51	5.29	5.41
4985	NASDAQ	FONR	Thu, Sep 12, 2013	5.47	5.55	5.34	5.47
4984	NASDAQ	FONR	Wed, Sep 11, 2013	5.50	5.51	5.36	5.50
4983	NASDAQ	FONR	Tue, Sep 10, 2013	5.54	5.55	5.41	5.48
4982	NASDAQ	FONR	Mon, Sep 9, 2013	5.33	5.54	5.33	5.48
4981	NASDAQ	FONR	Fri, Sep 6, 2013	5.30	5.34	5.25	5.29
4980	NASDAQ	FONR	Thu, Sep 5, 2013	5.16	5.34	5.12	5.26
4979	NASDAQ	FONR	Wed, Sep 4, 2013	5.26	5.30	5.12	5.12
4978	NASDAQ	FONR	Tue, Sep 3, 2013	5.31	5.32	5.21	5.25
4977	NASDAQ	FONR	Fri, Aug 30, 2013	5.37	5.37	5.30	5.31
4976	NASDAQ	FONR	Thu, Aug 29, 2013	5.40	5.43	5.30	5.31
4975	NASDAQ	FONR	Wed, Aug 28, 2013	5.43	5.50	5.31	5.39
4974	NASDAQ	FONR	Tue, Aug 27, 2013	5.38	5.51	5.34	5.39
4973	NASDAQ	FONR	Mon, Aug 26, 2013	5.38	5.54	5.33	5.44
4972	NASDAQ	FONR	Fri, Aug 23, 2013	5.44	5.44	5.35	5.38
4971	NASDAQ	FONR	Thu, Aug 22, 2013	5.51	5.59	5.35	5.44
4970	NASDAQ	FONR	Wed, Aug 21, 2013	5.41	5.49	5.41	5.48
4969	NASDAQ	FONR	Tue, Aug 20, 2013	5.52	5.52	5.41	5.41
4968	NASDAQ	FONR	Mon, Aug 19, 2013	5.53	5.60	5.48	5.53
4967	NASDAQ	FONR	Fri, Aug 16, 2013	5.62	5.65	5.50	5.55
4966	NASDAQ	FONR	Thu, Aug 15, 2013	5.65	5.72	5.60	5.65
4965	NASDAQ	FONR	Wed, Aug 14, 2013	5.74	5.81	5.60	5.73
4964	NASDAQ	FONR	Tue, Aug 13, 2013	5.75	5.78	5.69	5.74
4963	NASDAQ	FONR	Mon, Aug 12, 2013	5.80	5.80	5.67	5.70
4962	NASDAQ	FONR	Fri, Aug 9, 2013	5.78	5.85	5.71	5.85
4961	NASDAQ	FONR	Thu, Aug 8, 2013	5.60	5.85	5.60	5.78
4960	NASDAQ	FONR	Wed, Aug 7, 2013	5.78	5.78	5.57	5.61
4959	NASDAQ	FONR	Tue, Aug 6, 2013	5.87	5.87	5.77	5.81
4958	NASDAQ	FONR	Mon, Aug 5, 2013	5.76	5.86	5.69	5.85
4957	NASDAQ	FONR	Fri, Aug 2, 2013	5.76	5.82	5.73	5.81
4956	NASDAQ	FONR	Thu, Aug 1, 2013	5.86	5.86	5.76	5.76
4955	NASDAQ	FONR	Wed, Jul 31, 2013	5.88	5.88	5.75	5.76
4954	NASDAQ	FONR	Tue, Jul 30, 2013	5.81	5.95	5.76	5.85
4953	NASDAQ	FONR	Mon, Jul 29, 2013	5.89	5.99	5.81	5.81
4952	NASDAQ	FONR	Fri, Jul 26, 2013	5.74	6.10	5.74	5.86
4951	NASDAQ	FONR	Thu, Jul 25, 2013	5.84	5.93	5.71	5.72
4950	NASDAQ	FONR	Wed, Jul 24, 2013	6.15	6.15	5.75	5.81
4949	NASDAQ	FONR	Tue, Jul 23, 2013	6.10	6.14	5.90	5.96
4948	NASDAQ	FONR	Mon, Jul 22, 2013	6.16	6.16	6.08	6.08
4947	NASDAQ	FONR	Fri, Jul 19, 2013	6.28	6.28	6.06	6.20
4946	NASDAQ	FONR	Thu, Jul 18, 2013	6.25	6.39	6.17	6.24
4945	NASDAQ	FONR	Wed, Jul 17, 2013	6.27	6.27	6.17	6.22
4944	NASDAQ	FONR	Tue, Jul 16, 2013	6.35	6.35	6.16	6.20
4943	NASDAQ	FONR	Mon, Jul 15, 2013	6.37	6.43	6.31	6.31
4942	NASDAQ	FONR	Fri, Jul 12, 2013	6.31	6.41	6.30	6.34
4941	NASDAQ	FONR	Thu, Jul 11, 2013	6.35	6.41	6.28	6.35
4940	NASDAQ	FONR	Wed, Jul 10, 2013	6.36	6.40	6.28	6.30
4939	NASDAQ	FONR	Tue, Jul 9, 2013	6.44	6.44	6.26	6.34
4938	NASDAQ	FONR	Mon, Jul 8, 2013	6.47	6.70	6.40	6.45
4937	NASDAQ	FONR	Fri, Jul 5, 2013	6.48	6.61	6.37	6.50
4936	NASDAQ	FONR	Wed, Jul 3, 2013	6.55	6.55	6.38	6.41
4935	NASDAQ	FONR	Tue, Jul 2, 2013	6.45	6.68	6.43	6.64
4934	NASDAQ	FONR	Mon, Jul 1, 2013	6.58	6.60	6.35	6.36
4933	NASDAQ	FONR	Fri, Jun 28, 2013	6.15	6.57	6.13	6.56
4932	NASDAQ	FONR	Thu, Jun 27, 2013	6.10	6.30	6.07	6.14
4931	NASDAQ	FONR	Wed, Jun 26, 2013	5.96	6.21	5.88	6.01
4930	NASDAQ	FONR	Tue, Jun 25, 2013	5.85	5.98	5.73	5.89
4929	NASDAQ	FONR	Mon, Jun 24, 2013	6.02	6.02	5.67	5.92
4928	NASDAQ	FONR	Fri, Jun 21, 2013	6.09	6.30	6.02	6.06
4927	NASDAQ	FONR	Thu, Jun 20, 2013	6.20	6.26	6.07	6.08
4926	NASDAQ	FONR	Wed, Jun 19, 2013	6.21	6.34	6.15	6.30
4925	NASDAQ	FONR	Tue, Jun 18, 2013	6.14	6.29	6.14	6.28
4924	NASDAQ	FONR	Mon, Jun 17, 2013	6.27	6.36	6.09	6.09
4923	NASDAQ	FONR	Fri, Jun 14, 2013	6.29	6.37	6.15	6.31
4922	NASDAQ	FONR	Thu, Jun 13, 2013	6.43	6.43	6.15	6.34
4921	NASDAQ	FONR	Wed, Jun 12, 2013	6.61	6.61	6.20	6.29
4920	NASDAQ	FONR	Tue, Jun 11, 2013	6.53	6.66	6.52	6.56
4919	NASDAQ	FONR	Mon, Jun 10, 2013	6.26	6.80	6.21	6.51
4918	NASDAQ	FONR	Fri, Jun 7, 2013	6.29	6.30	6.19	6.24
4917	NASDAQ	FONR	Thu, Jun 6, 2013	6.23	6.34	6.15	6.29
4916	NASDAQ	FONR	Wed, Jun 5, 2013	6.44	6.44	6.15	6.27
4915	NASDAQ	FONR	Tue, Jun 4, 2013	6.52	6.58	6.40	6.48
4914	NASDAQ	FONR	Mon, Jun 3, 2013	6.41	6.57	6.40	6.48
4913	NASDAQ	FONR	Fri, May 31, 2013	6.69	6.82	6.55	6.59
4912	NASDAQ	FONR	Thu, May 30, 2013	6.55	6.84	6.55	6.76
4911	NASDAQ	FONR	Wed, May 29, 2013	6.63	6.72	6.50	6.63
4910	NASDAQ	FONR	Tue, May 28, 2013	6.89	6.99	6.68	6.73
4909	NASDAQ	FONR	Fri, May 24, 2013	6.60	6.79	6.27	6.74
4908	NASDAQ	FONR	Thu, May 23, 2013	6.80	6.98	6.67	6.67
4907	NASDAQ	FONR	Wed, May 22, 2013	7.20	7.26	6.80	6.90
4906	NASDAQ	FONR	Tue, May 21, 2013	7.30	7.47	7.15	7.26
4905	NASDAQ	FONR	Mon, May 20, 2013	7.38	7.59	7.31	7.35
4904	NASDAQ	FONR	Fri, May 17, 2013	7.30	7.49	7.30	7.42
4903	NASDAQ	FONR	Thu, May 16, 2013	7.52	7.54	7.05	7.32
4902	NASDAQ	FONR	Wed, May 15, 2013	7.35	7.94	7.35	7.46
4901	NASDAQ	FONR	Tue, May 14, 2013	7.68	7.87	7.44	7.68
4900	NASDAQ	FONR	Mon, May 13, 2013	6.83	7.87	6.83	7.67
4899	NASDAQ	FONR	Fri, May 10, 2013	6.75	6.99	6.75	6.87
4898	NASDAQ	FONR	Thu, May 9, 2013	7.09	7.10	6.76	6.76
4897	NASDAQ	FONR	Wed, May 8, 2013	7.10	7.18	7.02	7.12
4896	NASDAQ	FONR	Tue, May 7, 2013	6.95	7.10	6.95	7.10
4895	NASDAQ	FONR	Mon, May 6, 2013	6.99	7.18	6.85	6.97
4894	NASDAQ	FONR	Fri, May 3, 2013	7.10	7.15	6.95	7.00
4893	NASDAQ	FONR	Thu, May 2, 2013	6.83	7.10	6.83	7.10
4892	NASDAQ	FONR	Wed, May 1, 2013	7.06	7.06	6.80	6.85
4891	NASDAQ	FONR	Tue, Apr 30, 2013	7.14	7.15	6.96	7.05
4890	NASDAQ	FONR	Mon, Apr 29, 2013	7.22	7.22	7.08	7.09
4889	NASDAQ	FONR	Fri, Apr 26, 2013	7.03	7.20	7.03	7.16
4888	NASDAQ	FONR	Thu, Apr 25, 2013	7.00	7.36	6.92	6.99
4887	NASDAQ	FONR	Wed, Apr 24, 2013	6.90	7.05	6.90	6.96
4886	NASDAQ	FONR	Tue, Apr 23, 2013	6.94	7.06	6.80	6.95
4885	NASDAQ	FONR	Mon, Apr 22, 2013	7.19	7.19	6.90	6.94
4884	NASDAQ	FONR	Fri, Apr 19, 2013	7.22	7.22	7.00	7.15
4883	NASDAQ	FONR	Thu, Apr 18, 2013	7.16	7.16	6.93	6.97
4882	NASDAQ	FONR	Wed, Apr 17, 2013	7.15	7.28	7.02	7.10
4881	NASDAQ	FONR	Tue, Apr 16, 2013	7.07	7.32	7.02	7.21
4880	NASDAQ	FONR	Mon, Apr 15, 2013	7.39	7.52	7.02	7.07
4879	NASDAQ	FONR	Fri, Apr 12, 2013	7.01	7.55	6.95	7.40
4878	NASDAQ	FONR	Thu, Apr 11, 2013	7.19	7.29	7.04	7.09
4877	NASDAQ	FONR	Wed, Apr 10, 2013	7.07	7.19	6.93	7.16
4876	NASDAQ	FONR	Tue, Apr 9, 2013	7.58	7.58	6.86	7.01
4875	NASDAQ	FONR	Mon, Apr 8, 2013	7.24	7.65	7.10	7.46
4874	NASDAQ	FONR	Fri, Apr 5, 2013	6.31	7.10	6.31	7.09
4873	NASDAQ	FONR	Thu, Apr 4, 2013	6.40	6.56	6.26	6.44
4872	NASDAQ	FONR	Wed, Apr 3, 2013	6.50	6.66	6.40	6.45
4871	NASDAQ	FONR	Tue, Apr 2, 2013	6.69	6.83	6.50	6.50
4870	NASDAQ	FONR	Mon, Apr 1, 2013	6.97	6.97	6.65	6.69
4869	NASDAQ	FONR	Thu, Mar 28, 2013	6.81	7.05	6.77	6.92
4868	NASDAQ	FONR	Wed, Mar 27, 2013	6.55	6.80	6.52	6.80
4867	NASDAQ	FONR	Tue, Mar 26, 2013	6.79	6.80	6.53	6.57
4866	NASDAQ	FONR	Mon, Mar 25, 2013	6.51	6.94	6.51	6.72
4865	NASDAQ	FONR	Fri, Mar 22, 2013	6.68	6.70	6.51	6.64
4864	NASDAQ	FONR	Thu, Mar 21, 2013	6.51	6.70	6.49	6.57
4863	NASDAQ	FONR	Wed, Mar 20, 2013	6.68	6.74	6.46	6.54
4862	NASDAQ	FONR	Tue, Mar 19, 2013	6.50	6.78	6.40	6.65
4861	NASDAQ	FONR	Mon, Mar 18, 2013	6.79	6.90	6.40	6.59
4860	NASDAQ	FONR	Fri, Mar 15, 2013	6.49	6.71	6.38	6.68
4859	NASDAQ	FONR	Thu, Mar 14, 2013	6.56	6.81	6.32	6.52
4858	NASDAQ	FONR	Wed, Mar 13, 2013	6.66	6.97	6.26	6.57
4857	NASDAQ	FONR	Tue, Mar 12, 2013	7.03	7.40	6.54	6.72
4856	NASDAQ	FONR	Mon, Mar 11, 2013	6.34	7.44	6.22	7.08
4855	NASDAQ	FONR	Fri, Mar 8, 2013	6.18	6.46	6.08	6.34
4854	NASDAQ	FONR	Thu, Mar 7, 2013	5.80	6.49	5.76	6.18
4853	NASDAQ	FONR	Wed, Mar 6, 2013	5.40	6.10	5.25	5.73
4852	NASDAQ	FONR	Tue, Mar 5, 2013	5.52	5.65	5.39	5.41
4851	NASDAQ	FONR	Mon, Mar 4, 2013	5.28	5.56	5.27	5.51
4850	NASDAQ	FONR	Fri, Mar 1, 2013	5.36	5.45	5.25	5.29
4849	NASDAQ	FONR	Thu, Feb 28, 2013	5.20	5.47	5.18	5.39
4848	NASDAQ	FONR	Wed, Feb 27, 2013	5.32	5.32	5.18	5.22
4847	NASDAQ	FONR	Tue, Feb 26, 2013	5.39	5.56	5.27	5.34
4846	NASDAQ	FONR	Mon, Feb 25, 2013	5.50	5.60	5.31	5.32
4845	NASDAQ	FONR	Fri, Feb 22, 2013	5.15	5.62	5.12	5.60
4844	NASDAQ	FONR	Thu, Feb 21, 2013	5.21	5.46	5.12	5.15
4843	NASDAQ	FONR	Wed, Feb 20, 2013	5.14	5.46	5.13	5.27
4842	NASDAQ	FONR	Tue, Feb 19, 2013	5.19	5.25	5.10	5.13
4841	NASDAQ	FONR	Fri, Feb 15, 2013	5.77	5.87	5.15	5.19
4840	NASDAQ	FONR	Thu, Feb 14, 2013	6.18	6.18	5.76	5.77
4839	NASDAQ	FONR	Wed, Feb 13, 2013	6.06	6.25	5.96	6.25
4838	NASDAQ	FONR	Tue, Feb 12, 2013	5.94	6.41	5.91	6.07
4837	NASDAQ	FONR	Mon, Feb 11, 2013	6.26	6.28	5.86	5.91
4836	NASDAQ	FONR	Fri, Feb 8, 2013	5.89	6.39	5.78	6.33
4835	NASDAQ	FONR	Thu, Feb 7, 2013	5.56	5.90	5.45	5.86
4834	NASDAQ	FONR	Wed, Feb 6, 2013	5.54	5.63	5.54	5.59
4833	NASDAQ	FONR	Tue, Feb 5, 2013	5.54	5.63	5.49	5.61
4832	NASDAQ	FONR	Mon, Feb 4, 2013	5.59	5.59	5.48	5.52
4831	NASDAQ	FONR	Fri, Feb 1, 2013	5.55	5.64	5.32	5.60
4830	NASDAQ	FONR	Thu, Jan 31, 2013	5.57	5.70	5.52	5.53
4829	NASDAQ	FONR	Wed, Jan 30, 2013	5.54	5.62	5.47	5.52
4828	NASDAQ	FONR	Tue, Jan 29, 2013	4.81	5.73	4.80	5.48
4827	NASDAQ	FONR	Mon, Jan 28, 2013	5.67	5.79	5.49	5.75
4826	NASDAQ	FONR	Fri, Jan 25, 2013	5.54	5.68	5.47	5.68
4825	NASDAQ	FONR	Thu, Jan 24, 2013	5.36	5.59	5.34	5.56
4824	NASDAQ	FONR	Wed, Jan 23, 2013	5.43	5.46	5.36	5.40
4823	NASDAQ	FONR	Tue, Jan 22, 2013	5.42	5.47	5.39	5.42
4822	NASDAQ	FONR	Fri, Jan 18, 2013	5.40	5.56	5.32	5.38
4821	NASDAQ	FONR	Thu, Jan 17, 2013	5.76	5.76	5.31	5.41
4820	NASDAQ	FONR	Wed, Jan 16, 2013	5.67	5.79	5.60	5.77
4819	NASDAQ	FONR	Tue, Jan 15, 2013	5.38	5.72	5.38	5.62
4818	NASDAQ	FONR	Mon, Jan 14, 2013	4.85	5.34	4.85	5.32
4817	NASDAQ	FONR	Fri, Jan 11, 2013	4.86	4.98	4.81	4.92
4816	NASDAQ	FONR	Thu, Jan 10, 2013	4.85	4.97	4.81	4.90
4815	NASDAQ	FONR	Wed, Jan 9, 2013	4.74	4.79	4.72	4.77
4814	NASDAQ	FONR	Tue, Jan 8, 2013	4.59	4.73	4.47	4.72
4813	NASDAQ	FONR	Mon, Jan 7, 2013	4.65	4.70	4.51	4.59
4812	NASDAQ	FONR	Fri, Jan 4, 2013	4.65	4.67	4.56	4.67
4811	NASDAQ	FONR	Thu, Jan 3, 2013	4.62	4.84	4.58	4.63
4810	NASDAQ	FONR	Wed, Jan 2, 2013	4.49	4.60	4.42	4.60
4809	NASDAQ	FONR	Mon, Dec 31, 2012	4.42	4.51	4.33	4.33
4808	NASDAQ	FONR	Fri, Dec 28, 2012	4.33	4.57	4.32	4.32
4807	NASDAQ	FONR	Thu, Dec 27, 2012	4.57	4.64	4.32	4.47
4806	NASDAQ	FONR	Wed, Dec 26, 2012	4.58	4.70	4.55	4.55
4805	NASDAQ	FONR	Mon, Dec 24, 2012	4.71	4.72	4.57	4.58
4804	NASDAQ	FONR	Fri, Dec 21, 2012	4.60	4.74	4.58	4.74
4803	NASDAQ	FONR	Thu, Dec 20, 2012	4.74	4.75	4.65	4.69
4802	NASDAQ	FONR	Wed, Dec 19, 2012	4.78	4.79	4.71	4.76
4801	NASDAQ	FONR	Tue, Dec 18, 2012	4.81	4.94	4.79	4.82
4800	NASDAQ	FONR	Mon, Dec 17, 2012	4.86	4.91	4.75	4.86
4799	NASDAQ	FONR	Fri, Dec 14, 2012	4.95	5.07	4.85	4.88
4798	NASDAQ	FONR	Thu, Dec 13, 2012	4.82	5.05	4.82	4.95
4797	NASDAQ	FONR	Wed, Dec 12, 2012	4.80	4.93	4.80	4.82
4796	NASDAQ	FONR	Tue, Dec 11, 2012	5.11	5.11	4.90	4.94
4795	NASDAQ	FONR	Mon, Dec 10, 2012	5.02	5.19	4.84	5.07
4794	NASDAQ	FONR	Fri, Dec 7, 2012	4.98	5.00	4.84	4.99
4793	NASDAQ	FONR	Thu, Dec 6, 2012	5.03	5.05	4.92	5.00
4792	NASDAQ	FONR	Wed, Dec 5, 2012	4.99	5.02	4.87	5.00
4791	NASDAQ	FONR	Tue, Dec 4, 2012	4.88	4.99	4.78	4.98
4790	NASDAQ	FONR	Mon, Dec 3, 2012	4.83	4.91	4.67	4.87
4789	NASDAQ	FONR	Fri, Nov 30, 2012	4.99	5.02	4.79	4.85
4788	NASDAQ	FONR	Thu, Nov 29, 2012	4.85	5.03	4.85	4.93
4787	NASDAQ	FONR	Wed, Nov 28, 2012	4.79	5.08	4.75	4.82
4786	NASDAQ	FONR	Tue, Nov 27, 2012	4.41	4.97	4.41	4.79
4785	NASDAQ	FONR	Mon, Nov 26, 2012	4.20	4.45	4.20	4.43
4784	NASDAQ	FONR	Fri, Nov 23, 2012	4.32	4.40	4.25	4.27
4783	NASDAQ	FONR	Wed, Nov 21, 2012	4.31	4.38	4.30	4.32
4782	NASDAQ	FONR	Tue, Nov 20, 2012	4.49	4.49	4.23	4.31
4781	NASDAQ	FONR	Mon, Nov 19, 2012	4.40	4.66	4.34	4.48
4780	NASDAQ	FONR	Fri, Nov 16, 2012	4.20	4.35	4.14	4.29
4779	NASDAQ	FONR	Thu, Nov 15, 2012	4.50	4.78	4.03	4.20
4778	NASDAQ	FONR	Wed, Nov 14, 2012	4.80	4.83	4.55	4.55
4777	NASDAQ	FONR	Tue, Nov 13, 2012	4.97	5.25	4.75	4.83
4776	NASDAQ	FONR	Mon, Nov 12, 2012	5.19	5.23	4.95	4.99
4775	NASDAQ	FONR	Fri, Nov 9, 2012	5.16	5.24	5.03	5.14
4774	NASDAQ	FONR	Thu, Nov 8, 2012	5.46	5.47	5.18	5.21
4773	NASDAQ	FONR	Wed, Nov 7, 2012	5.23	5.53	5.21	5.41
4772	NASDAQ	FONR	Tue, Nov 6, 2012	5.09	5.48	5.09	5.46
4771	NASDAQ	FONR	Mon, Nov 5, 2012	5.08	5.16	5.03	5.07
4770	NASDAQ	FONR	Fri, Nov 2, 2012	5.09	5.20	4.91	5.15
4769	NASDAQ	FONR	Thu, Nov 1, 2012	5.03	5.12	4.95	5.11
4768	NASDAQ	FONR	Wed, Oct 31, 2012	4.99	5.11	4.95	5.07
4767	NASDAQ	FONR	Fri, Oct 26, 2012	5.10	5.14	4.99	5.07
4766	NASDAQ	FONR	Thu, Oct 25, 2012	5.11	5.22	5.06	5.07
4765	NASDAQ	FONR	Wed, Oct 24, 2012	5.35	5.35	5.09	5.12
4764	NASDAQ	FONR	Tue, Oct 23, 2012	5.16	5.32	5.00	5.27
4763	NASDAQ	FONR	Mon, Oct 22, 2012	5.30	5.42	5.01	5.30
4762	NASDAQ	FONR	Fri, Oct 19, 2012	5.44	5.44	4.91	5.22
4761	NASDAQ	FONR	Thu, Oct 18, 2012	5.80	5.80	5.40	5.50
4760	NASDAQ	FONR	Wed, Oct 17, 2012	5.95	6.00	5.68	5.79
4759	NASDAQ	FONR	Tue, Oct 16, 2012	6.21	6.21	5.80	5.90
4758	NASDAQ	FONR	Mon, Oct 15, 2012	6.16	6.18	5.91	6.08
4757	NASDAQ	FONR	Fri, Oct 12, 2012	6.03	6.03	5.68	5.90
4756	NASDAQ	FONR	Thu, Oct 11, 2012	6.15	6.41	5.79	5.94
4755	NASDAQ	FONR	Wed, Oct 10, 2012	5.97	6.18	5.65	6.06
4754	NASDAQ	FONR	Tue, Oct 9, 2012	6.30	6.60	6.00	6.07
4753	NASDAQ	FONR	Mon, Oct 8, 2012	5.60	6.45	5.40	6.30
4752	NASDAQ	FONR	Fri, Oct 5, 2012	5.29	5.63	5.05	5.57
4751	NASDAQ	FONR	Thu, Oct 4, 2012	5.15	5.29	5.10	5.21
4750	NASDAQ	FONR	Wed, Oct 3, 2012	4.60	5.20	4.54	5.05
4749	NASDAQ	FONR	Tue, Oct 2, 2012	4.89	5.01	4.42	4.55
4748	NASDAQ	FONR	Mon, Oct 1, 2012	5.14	5.59	4.76	4.89
4747	NASDAQ	FONR	Fri, Sep 28, 2012	3.62	3.75	3.49	3.75
4746	NASDAQ	FONR	Thu, Sep 27, 2012	3.42	3.63	3.42	3.61
4745	NASDAQ	FONR	Wed, Sep 26, 2012	3.61	3.65	3.43	3.43
4744	NASDAQ	FONR	Tue, Sep 25, 2012	3.79	3.80	3.57	3.61
4743	NASDAQ	FONR	Mon, Sep 24, 2012	3.66	3.79	3.61	3.77
4742	NASDAQ	FONR	Fri, Sep 21, 2012	3.79	3.90	3.65	3.66
4741	NASDAQ	FONR	Thu, Sep 20, 2012	3.65	3.77	3.65	3.77
4740	NASDAQ	FONR	Wed, Sep 19, 2012	3.69	3.79	3.47	3.69
4739	NASDAQ	FONR	Tue, Sep 18, 2012	3.80	3.97	3.70	3.72
4738	NASDAQ	FONR	Mon, Sep 17, 2012	3.54	3.93	3.54	3.80
4737	NASDAQ	FONR	Fri, Sep 14, 2012	3.43	3.70	3.40	3.50
4736	NASDAQ	FONR	Thu, Sep 13, 2012	3.31	3.50	3.29	3.38
4735	NASDAQ	FONR	Wed, Sep 12, 2012	3.27	3.40	3.25	3.31
4734	NASDAQ	FONR	Tue, Sep 11, 2012	3.24	3.39	3.24	3.30
4733	NASDAQ	FONR	Mon, Sep 10, 2012	3.30	3.33	3.24	3.26
4732	NASDAQ	FONR	Fri, Sep 7, 2012	3.28	3.33	3.23	3.25
4731	NASDAQ	FONR	Thu, Sep 6, 2012	3.34	3.34	3.19	3.32
4730	NASDAQ	FONR	Wed, Sep 5, 2012	3.26	3.32	3.22	3.30
4729	NASDAQ	FONR	Tue, Sep 4, 2012	3.24	3.26	3.20	3.21
4728	NASDAQ	FONR	Fri, Aug 31, 2012	3.36	3.36	3.22	3.28
4727	NASDAQ	FONR	Thu, Aug 30, 2012	3.41	3.50	3.30	3.33
4726	NASDAQ	FONR	Wed, Aug 29, 2012	3.24	3.50	3.24	3.40
4725	NASDAQ	FONR	Tue, Aug 28, 2012	3.19	3.27	3.18	3.18
4724	NASDAQ	FONR	Mon, Aug 27, 2012	3.21	3.39	3.18	3.20
4723	NASDAQ	FONR	Fri, Aug 24, 2012	3.15	3.39	3.14	3.24
4722	NASDAQ	FONR	Thu, Aug 23, 2012	3.23	3.30	3.13	3.13
4721	NASDAQ	FONR	Wed, Aug 22, 2012	3.15	3.27	3.11	3.24
4720	NASDAQ	FONR	Tue, Aug 21, 2012	3.13	3.27	3.10	3.10
4719	NASDAQ	FONR	Mon, Aug 20, 2012	3.15	3.18	3.07	3.10
4718	NASDAQ	FONR	Fri, Aug 17, 2012	3.21	3.34	3.11	3.13
4717	NASDAQ	FONR	Thu, Aug 16, 2012	3.12	3.20	3.05	3.17
4716	NASDAQ	FONR	Wed, Aug 15, 2012	3.11	3.21	3.02	3.12
4715	NASDAQ	FONR	Tue, Aug 14, 2012	3.15	3.21	3.11	3.11
4714	NASDAQ	FONR	Mon, Aug 13, 2012	3.23	3.34	3.11	3.16
4713	NASDAQ	FONR	Fri, Aug 10, 2012	3.15	3.40	3.08	3.21
4712	NASDAQ	FONR	Thu, Aug 9, 2012	3.43	3.43	3.07	3.16
4711	NASDAQ	FONR	Wed, Aug 8, 2012	3.56	3.57	3.42	3.45
4710	NASDAQ	FONR	Tue, Aug 7, 2012	3.53	3.65	3.53	3.56
4709	NASDAQ	FONR	Mon, Aug 6, 2012	3.47	3.59	3.45	3.50
4708	NASDAQ	FONR	Fri, Aug 3, 2012	3.47	3.55	3.44	3.50
4707	NASDAQ	FONR	Thu, Aug 2, 2012	3.48	3.50	3.42	3.42
4706	NASDAQ	FONR	Wed, Aug 1, 2012	3.55	3.55	3.45	3.47
4705	NASDAQ	FONR	Tue, Jul 31, 2012	3.55	3.56	3.50	3.55
4704	NASDAQ	FONR	Mon, Jul 30, 2012	3.43	3.56	3.41	3.51
4703	NASDAQ	FONR	Fri, Jul 27, 2012	3.52	3.52	3.40	3.40
4702	NASDAQ	FONR	Thu, Jul 26, 2012	3.53	3.60	3.46	3.49
4701	NASDAQ	FONR	Wed, Jul 25, 2012	3.52	3.60	3.50	3.53
4700	NASDAQ	FONR	Tue, Jul 24, 2012	3.67	3.70	3.50	3.51
4699	NASDAQ	FONR	Mon, Jul 23, 2012	3.72	3.73	3.62	3.64
4698	NASDAQ	FONR	Fri, Jul 20, 2012	3.72	3.83	3.69	3.77
4697	NASDAQ	FONR	Thu, Jul 19, 2012	3.86	3.86	3.68	3.76
4696	NASDAQ	FONR	Wed, Jul 18, 2012	3.88	3.95	3.85	3.85
4695	NASDAQ	FONR	Tue, Jul 17, 2012	3.87	3.99	3.85	3.89
4694	NASDAQ	FONR	Mon, Jul 16, 2012	3.63	3.99	3.55	3.90
4693	NASDAQ	FONR	Fri, Jul 13, 2012	3.94	3.94	3.65	3.65
4692	NASDAQ	FONR	Thu, Jul 12, 2012	3.96	3.98	3.92	3.94
4691	NASDAQ	FONR	Wed, Jul 11, 2012	3.92	4.02	3.92	4.01
4690	NASDAQ	FONR	Tue, Jul 10, 2012	3.96	3.98	3.91	3.93
4689	NASDAQ	FONR	Mon, Jul 9, 2012	4.02	4.04	3.87	3.90
4688	NASDAQ	FONR	Fri, Jul 6, 2012	3.98	4.10	3.92	4.04
4687	NASDAQ	FONR	Thu, Jul 5, 2012	4.00	4.08	3.88	4.03
4686	NASDAQ	FONR	Tue, Jul 3, 2012	4.16	4.16	3.96	4.02
4685	NASDAQ	FONR	Mon, Jul 2, 2012	4.15	4.21	4.08	4.12
4684	NASDAQ	FONR	Fri, Jun 29, 2012	4.18	4.23	4.02	4.10
4683	NASDAQ	FONR	Thu, Jun 28, 2012	4.17	4.38	3.99	4.11
4682	NASDAQ	FONR	Wed, Jun 27, 2012	4.18	4.41	4.15	4.23
4681	NASDAQ	FONR	Tue, Jun 26, 2012	4.09	4.34	4.01	4.18
4680	NASDAQ	FONR	Mon, Jun 25, 2012	3.95	4.15	3.94	4.06
4679	NASDAQ	FONR	Fri, Jun 22, 2012	4.04	4.04	3.93	4.00
4678	NASDAQ	FONR	Thu, Jun 21, 2012	4.04	4.10	3.95	4.01
4677	NASDAQ	FONR	Wed, Jun 20, 2012	4.04	4.16	3.95	4.06
4676	NASDAQ	FONR	Tue, Jun 19, 2012	3.86	4.17	3.86	4.07
4675	NASDAQ	FONR	Mon, Jun 18, 2012	3.72	3.94	3.60	3.85
4674	NASDAQ	FONR	Fri, Jun 15, 2012	3.82	3.82	3.61	3.72
4673	NASDAQ	FONR	Thu, Jun 14, 2012	3.73	3.76	3.62	3.65
4672	NASDAQ	FONR	Wed, Jun 13, 2012	3.65	3.71	3.56	3.66
4671	NASDAQ	FONR	Tue, Jun 12, 2012	3.68	3.72	3.57	3.65
4670	NASDAQ	FONR	Mon, Jun 11, 2012	3.72	3.81	3.62	3.65
4669	NASDAQ	FONR	Fri, Jun 8, 2012	3.68	3.83	3.60	3.72
4668	NASDAQ	FONR	Thu, Jun 7, 2012	3.92	4.03	3.70	3.70
4667	NASDAQ	FONR	Wed, Jun 6, 2012	3.75	3.93	3.70	3.89
4666	NASDAQ	FONR	Tue, Jun 5, 2012	3.96	3.97	3.70	3.72
4665	NASDAQ	FONR	Mon, Jun 4, 2012	4.05	4.11	3.91	4.03
4664	NASDAQ	FONR	Fri, Jun 1, 2012	4.23	4.24	3.92	3.97
4663	NASDAQ	FONR	Thu, May 31, 2012	4.23	4.26	4.14	4.24
4662	NASDAQ	FONR	Wed, May 30, 2012	4.26	4.30	4.08	4.16
4661	NASDAQ	FONR	Tue, May 29, 2012	4.11	4.31	4.10	4.28
4660	NASDAQ	FONR	Fri, May 25, 2012	4.26	4.32	4.05	4.08
4659	NASDAQ	FONR	Thu, May 24, 2012	4.34	4.54	4.07	4.31
4658	NASDAQ	FONR	Wed, May 23, 2012	3.76	4.39	3.67	4.30
4657	NASDAQ	FONR	Tue, May 22, 2012	3.51	3.84	3.51	3.79
4656	NASDAQ	FONR	Mon, May 21, 2012	3.98	3.98	3.40	3.45
4655	NASDAQ	FONR	Fri, May 18, 2012	4.50	4.51	3.97	4.02
4654	NASDAQ	FONR	Thu, May 17, 2012	4.83	4.84	4.28	4.45
4653	NASDAQ	FONR	Wed, May 16, 2012	4.70	5.00	4.37	4.45
4652	NASDAQ	FONR	Tue, May 15, 2012	4.41	4.50	4.25	4.26
4651	NASDAQ	FONR	Mon, May 14, 2012	4.19	4.45	4.16	4.39
4650	NASDAQ	FONR	Fri, May 11, 2012	4.16	4.33	4.11	4.25
4649	NASDAQ	FONR	Thu, May 10, 2012	4.85	4.92	4.01	4.17
4648	NASDAQ	FONR	Wed, May 9, 2012	4.29	5.28	4.29	4.95
4647	NASDAQ	FONR	Tue, May 8, 2012	4.35	4.40	4.18	4.27
4646	NASDAQ	FONR	Mon, May 7, 2012	4.59	4.74	4.37	4.39
4645	NASDAQ	FONR	Fri, May 4, 2012	4.84	4.86	4.60	4.60
4644	NASDAQ	FONR	Thu, May 3, 2012	5.10	5.19	4.85	4.86
4643	NASDAQ	FONR	Wed, May 2, 2012	5.49	5.49	5.06	5.10
4642	NASDAQ	FONR	Tue, May 1, 2012	5.74	5.78	5.37	5.48
4641	NASDAQ	FONR	Mon, Apr 30, 2012	5.35	5.99	5.31	5.72
4640	NASDAQ	FONR	Fri, Apr 27, 2012	5.98	6.12	5.40	5.55
4639	NASDAQ	FONR	Thu, Apr 26, 2012	6.21	6.42	5.92	6.03
4638	NASDAQ	FONR	Wed, Apr 25, 2012	6.49	6.58	5.87	6.30
4637	NASDAQ	FONR	Tue, Apr 24, 2012	6.27	6.80	5.95	6.35
4636	NASDAQ	FONR	Mon, Apr 23, 2012	4.87	6.44	4.51	6.40
4635	NASDAQ	FONR	Fri, Apr 20, 2012	5.10	5.79	4.60	4.94
4634	NASDAQ	FONR	Thu, Apr 19, 2012	4.13	5.05	4.09	4.97
4633	NASDAQ	FONR	Wed, Apr 18, 2012	4.15	4.34	3.85	4.17
4632	NASDAQ	FONR	Tue, Apr 17, 2012	4.17	4.49	4.13	4.25
4631	NASDAQ	FONR	Mon, Apr 16, 2012	3.93	4.34	3.87	4.12
4630	NASDAQ	FONR	Fri, Apr 13, 2012	3.44	3.86	3.38	3.78
4629	NASDAQ	FONR	Thu, Apr 12, 2012	3.28	3.49	3.21	3.38
4628	NASDAQ	FONR	Wed, Apr 11, 2012	3.64	3.80	3.20	3.30
4627	NASDAQ	FONR	Tue, Apr 10, 2012	3.68	3.75	3.38	3.52
4626	NASDAQ	FONR	Mon, Apr 9, 2012	3.22	3.68	2.92	3.42
4625	NASDAQ	FONR	Thu, Apr 5, 2012	3.12	3.30	3.11	3.22
4624	NASDAQ	FONR	Wed, Apr 4, 2012	3.27	3.27	3.04	3.15
4623	NASDAQ	FONR	Tue, Apr 3, 2012	3.03	3.36	3.03	3.32
4622	NASDAQ	FONR	Mon, Apr 2, 2012	2.68	3.06	2.68	3.05
4621	NASDAQ	FONR	Fri, Mar 30, 2012	2.73	2.80	2.67	2.68
4620	NASDAQ	FONR	Thu, Mar 29, 2012	2.59	2.68	2.47	2.66
4619	NASDAQ	FONR	Wed, Mar 28, 2012	2.63	2.63	2.41	2.52
4618	NASDAQ	FONR	Tue, Mar 27, 2012	2.68	2.79	2.60	2.63
4617	NASDAQ	FONR	Mon, Mar 26, 2012	2.67	2.68	2.48	2.65
4616	NASDAQ	FONR	Fri, Mar 23, 2012	2.57	2.89	2.57	2.61
4615	NASDAQ	FONR	Thu, Mar 22, 2012	2.18	2.65	2.18	2.59
4614	NASDAQ	FONR	Wed, Mar 21, 2012	2.19	2.19	2.13	2.18
4613	NASDAQ	FONR	Tue, Mar 20, 2012	2.16	2.20	2.13	2.19
4612	NASDAQ	FONR	Mon, Mar 19, 2012	2.25	2.25	2.14	2.16
4611	NASDAQ	FONR	Fri, Mar 16, 2012	2.37	2.37	2.20	2.24
4610	NASDAQ	FONR	Thu, Mar 15, 2012	2.42	2.43	2.28	2.38
4609	NASDAQ	FONR	Wed, Mar 14, 2012	2.22	2.42	2.22	2.38
4608	NASDAQ	FONR	Tue, Mar 13, 2012	2.15	2.36	2.15	2.22
4607	NASDAQ	FONR	Mon, Mar 12, 2012	1.95	2.15	1.94	2.12
4606	NASDAQ	FONR	Fri, Mar 9, 2012	1.88	1.94	1.88	1.93
4605	NASDAQ	FONR	Thu, Mar 8, 2012	1.85	1.93	1.84	1.91
4604	NASDAQ	FONR	Wed, Mar 7, 2012	1.86	1.89	1.85	1.88
4603	NASDAQ	FONR	Tue, Mar 6, 2012	1.93	1.96	1.81	1.86
4602	NASDAQ	FONR	Mon, Mar 5, 2012	1.96	2.03	1.91	1.92
4601	NASDAQ	FONR	Fri, Mar 2, 2012	1.98	2.03	1.96	1.98
4600	NASDAQ	FONR	Thu, Mar 1, 2012	2.02	2.04	1.95	1.97
4599	NASDAQ	FONR	Wed, Feb 29, 2012	2.00	2.05	1.95	2.00
4598	NASDAQ	FONR	Tue, Feb 28, 2012	2.04	2.07	2.02	2.03
4597	NASDAQ	FONR	Mon, Feb 27, 2012	2.07	2.09	2.01	2.03
4596	NASDAQ	FONR	Fri, Feb 24, 2012	2.10	2.12	2.06	2.07
4595	NASDAQ	FONR	Thu, Feb 23, 2012	2.04	2.14	2.04	2.07
4594	NASDAQ	FONR	Wed, Feb 22, 2012	2.18	2.18	2.05	2.05
4593	NASDAQ	FONR	Tue, Feb 21, 2012	2.19	2.19	2.13	2.16
4592	NASDAQ	FONR	Fri, Feb 17, 2012	2.23	2.27	2.12	2.17
4591	NASDAQ	FONR	Thu, Feb 16, 2012	2.18	2.35	2.09	2.18
4590	NASDAQ	FONR	Wed, Feb 15, 2012	2.25	2.32	2.06	2.09
4589	NASDAQ	FONR	Tue, Feb 14, 2012	1.95	2.84	1.95	2.22
4588	NASDAQ	FONR	Mon, Feb 13, 2012	2.02	2.07	1.90	1.94
4587	NASDAQ	FONR	Fri, Feb 10, 2012	1.98	2.05	1.95	2.02
4586	NASDAQ	FONR	Thu, Feb 9, 2012	1.91	2.05	1.90	2.02
4585	NASDAQ	FONR	Wed, Feb 8, 2012	1.79	2.00	1.71	1.92
4584	NASDAQ	FONR	Tue, Feb 7, 2012	1.71	1.77	1.70	1.75
4583	NASDAQ	FONR	Mon, Feb 6, 2012	1.77	1.79	1.69	1.74
4582	NASDAQ	FONR	Fri, Feb 3, 2012	1.77	1.80	1.70	1.79
4581	NASDAQ	FONR	Thu, Feb 2, 2012	1.71	1.75	1.70	1.75
4580	NASDAQ	FONR	Wed, Feb 1, 2012	1.69	1.73	1.69	1.70
4579	NASDAQ	FONR	Tue, Jan 31, 2012	1.73	1.74	1.69	1.69
4578	NASDAQ	FONR	Mon, Jan 30, 2012	1.72	1.77	1.70	1.75
4577	NASDAQ	FONR	Fri, Jan 27, 2012	1.78	1.85	1.71	1.75
4576	NASDAQ	FONR	Thu, Jan 26, 2012	1.84	1.85	1.76	1.81
4575	NASDAQ	FONR	Wed, Jan 25, 2012	1.85	1.85	1.76	1.76
4574	NASDAQ	FONR	Tue, Jan 24, 2012	1.76	1.85	1.76	1.84
4573	NASDAQ	FONR	Mon, Jan 23, 2012	1.84	1.84	1.70	1.77
4572	NASDAQ	FONR	Fri, Jan 20, 2012	1.84	1.84	1.72	1.81
4571	NASDAQ	FONR	Thu, Jan 19, 2012	1.80	1.85	1.80	1.83
4570	NASDAQ	FONR	Wed, Jan 18, 2012	1.71	1.80	1.68	1.78
4569	NASDAQ	FONR	Tue, Jan 17, 2012	1.69	1.76	1.69	1.75
4568	NASDAQ	FONR	Fri, Jan 13, 2012	1.76	1.78	1.69	1.69
4567	NASDAQ	FONR	Thu, Jan 12, 2012	1.71	1.73	1.70	1.73
4566	NASDAQ	FONR	Wed, Jan 11, 2012	1.73	1.81	1.72	1.74
4565	NASDAQ	FONR	Tue, Jan 10, 2012	1.73	1.74	1.70	1.73
4564	NASDAQ	FONR	Mon, Jan 9, 2012	1.73	1.73	1.70	1.72
4563	NASDAQ	FONR	Fri, Jan 6, 2012	1.71	1.77	1.69	1.73
4562	NASDAQ	FONR	Thu, Jan 5, 2012	1.70	1.72	1.70	1.71
4561	NASDAQ	FONR	Wed, Jan 4, 2012	1.70	1.76	1.70	1.72
4560	NASDAQ	FONR	Tue, Jan 3, 2012	1.69	1.77	1.69	1.73
4559	NASDAQ	FONR	Fri, Dec 30, 2011	1.71	1.77	1.65	1.70
4558	NASDAQ	FONR	Thu, Dec 29, 2011	1.71	1.77	1.66	1.70
4557	NASDAQ	FONR	Wed, Dec 28, 2011	1.66	1.72	1.65	1.69
4556	NASDAQ	FONR	Tue, Dec 27, 2011	1.70	1.79	1.68	1.68
4555	NASDAQ	FONR	Fri, Dec 23, 2011	1.70	1.76	1.70	1.71
4554	NASDAQ	FONR	Thu, Dec 22, 2011	1.70	1.76	1.70	1.72
4553	NASDAQ	FONR	Wed, Dec 21, 2011	1.75	1.78	1.69	1.69
4552	NASDAQ	FONR	Tue, Dec 20, 2011	1.75	1.79	1.70	1.74
4551	NASDAQ	FONR	Mon, Dec 19, 2011	1.68	1.75	1.66	1.75
4550	NASDAQ	FONR	Fri, Dec 16, 2011	1.72	1.74	1.66	1.68
4549	NASDAQ	FONR	Thu, Dec 15, 2011	1.71	1.78	1.70	1.74
4548	NASDAQ	FONR	Wed, Dec 14, 2011	1.74	1.85	1.70	1.71
4547	NASDAQ	FONR	Tue, Dec 13, 2011	1.69	1.70	1.66	1.67
4546	NASDAQ	FONR	Mon, Dec 12, 2011	1.68	1.71	1.68	1.70
4545	NASDAQ	FONR	Fri, Dec 9, 2011	1.75	1.75	1.66	1.70
4544	NASDAQ	FONR	Thu, Dec 8, 2011	1.72	1.73	1.66	1.67
4543	NASDAQ	FONR	Wed, Dec 7, 2011	1.70	1.77	1.65	1.71
4542	NASDAQ	FONR	Tue, Dec 6, 2011	1.70	1.70	1.64	1.69
4541	NASDAQ	FONR	Mon, Dec 5, 2011	1.71	1.77	1.67	1.68
4540	NASDAQ	FONR	Fri, Dec 2, 2011	1.77	1.77	1.66	1.71
4539	NASDAQ	FONR	Thu, Dec 1, 2011	1.72	1.76	1.70	1.71
4538	NASDAQ	FONR	Wed, Nov 30, 2011	1.75	1.79	1.75	1.77
4537	NASDAQ	FONR	Tue, Nov 29, 2011	1.67	1.73	1.67	1.72
4536	NASDAQ	FONR	Mon, Nov 28, 2011	1.77	1.87	1.68	1.68
4535	NASDAQ	FONR	Fri, Nov 25, 2011	1.75	1.77	1.71	1.71
4534	NASDAQ	FONR	Wed, Nov 23, 2011	1.79	1.86	1.71	1.80
4533	NASDAQ	FONR	Tue, Nov 22, 2011	1.87	1.87	1.78	1.82
4532	NASDAQ	FONR	Mon, Nov 21, 2011	1.86	1.86	1.80	1.81
4531	NASDAQ	FONR	Fri, Nov 18, 2011	1.90	1.90	1.86	1.89
4530	NASDAQ	FONR	Thu, Nov 17, 2011	1.85	1.92	1.85	1.90
4529	NASDAQ	FONR	Wed, Nov 16, 2011	1.88	1.95	1.82	1.82
4528	NASDAQ	FONR	Tue, Nov 15, 2011	2.00	2.16	1.88	1.88
4527	NASDAQ	FONR	Mon, Nov 14, 2011	1.69	1.80	1.67	1.71
4526	NASDAQ	FONR	Fri, Nov 11, 2011	1.66	1.82	1.66	1.79
4525	NASDAQ	FONR	Thu, Nov 10, 2011	1.70	1.80	1.68	1.78
4524	NASDAQ	FONR	Wed, Nov 9, 2011	1.69	1.95	1.69	1.78
4523	NASDAQ	FONR	Tue, Nov 8, 2011	1.73	1.73	1.69	1.69
4522	NASDAQ	FONR	Mon, Nov 7, 2011	1.72	1.77	1.67	1.73
4521	NASDAQ	FONR	Fri, Nov 4, 2011	1.76	1.85	1.72	1.77
4520	NASDAQ	FONR	Thu, Nov 3, 2011	1.90	1.90	1.80	1.82
4519	NASDAQ	FONR	Wed, Nov 2, 2011	1.73	1.98	1.68	1.82
4518	NASDAQ	FONR	Tue, Nov 1, 2011	1.70	1.75	1.68	1.75
4517	NASDAQ	FONR	Mon, Oct 31, 2011	1.79	1.79	1.72	1.73
4516	NASDAQ	FONR	Fri, Oct 28, 2011	1.81	1.81	1.73	1.77
4515	NASDAQ	FONR	Thu, Oct 27, 2011	1.82	1.90	1.78	1.79
4514	NASDAQ	FONR	Wed, Oct 26, 2011	1.79	1.80	1.77	1.80
4513	NASDAQ	FONR	Tue, Oct 25, 2011	1.80	1.80	1.70	1.77
4512	NASDAQ	FONR	Mon, Oct 24, 2011	1.76	1.78	1.74	1.78
4511	NASDAQ	FONR	Fri, Oct 21, 2011	1.72	1.75	1.66	1.75
4510	NASDAQ	FONR	Thu, Oct 20, 2011	1.65	1.70	1.65	1.70
4509	NASDAQ	FONR	Wed, Oct 19, 2011	1.70	1.70	1.64	1.70
4508	NASDAQ	FONR	Tue, Oct 18, 2011	1.70	1.74	1.64	1.74
4507	NASDAQ	FONR	Mon, Oct 17, 2011	1.69	1.78	1.69	1.73
4506	NASDAQ	FONR	Fri, Oct 14, 2011	1.69	1.79	1.69	1.72
4505	NASDAQ	FONR	Thu, Oct 13, 2011	1.64	1.68	1.61	1.67
4504	NASDAQ	FONR	Wed, Oct 12, 2011	1.75	1.80	1.58	1.63
4503	NASDAQ	FONR	Tue, Oct 11, 2011	1.80	1.89	1.65	1.70
4502	NASDAQ	FONR	Mon, Oct 10, 2011	1.73	1.78	1.66	1.70
4501	NASDAQ	FONR	Fri, Oct 7, 2011	1.70	1.78	1.70	1.76
4500	NASDAQ	FONR	Thu, Oct 6, 2011	1.86	1.86	1.64	1.65
4499	NASDAQ	FONR	Wed, Oct 5, 2011	1.68	1.93	1.64	1.81
4498	NASDAQ	FONR	Tue, Oct 4, 2011	1.62	1.68	1.36	1.53
4497	NASDAQ	FONR	Mon, Oct 3, 2011	1.80	1.80	1.50	1.59
4496	NASDAQ	FONR	Fri, Sep 30, 2011	2.06	2.06	1.91	1.96
4495	NASDAQ	FONR	Thu, Sep 29, 2011	1.90	2.08	1.84	2.05
4494	NASDAQ	FONR	Wed, Sep 28, 2011	1.80	2.00	1.79	1.89
4493	NASDAQ	FONR	Tue, Sep 27, 2011	1.75	1.78	1.75	1.78
4492	NASDAQ	FONR	Mon, Sep 26, 2011	1.66	1.78	1.55	1.78
4491	NASDAQ	FONR	Fri, Sep 23, 2011	1.78	1.90	1.63	1.75
4490	NASDAQ	FONR	Thu, Sep 22, 2011	1.70	1.98	1.60	1.75
4489	NASDAQ	FONR	Wed, Sep 21, 2011	1.70	1.75	1.63	1.75
4488	NASDAQ	FONR	Tue, Sep 20, 2011	1.69	1.75	1.63	1.74
4487	NASDAQ	FONR	Mon, Sep 19, 2011	1.73	1.82	1.60	1.73
4486	NASDAQ	FONR	Fri, Sep 16, 2011	1.85	1.87	1.70	1.70
4485	NASDAQ	FONR	Thu, Sep 15, 2011	1.85	1.87	1.76	1.85
4484	NASDAQ	FONR	Wed, Sep 14, 2011	1.83	1.89	1.80	1.89
4483	NASDAQ	FONR	Tue, Sep 13, 2011	1.79	1.89	1.79	1.85
4482	NASDAQ	FONR	Mon, Sep 12, 2011	1.81	1.90	1.79	1.79
4481	NASDAQ	FONR	Fri, Sep 9, 2011	1.82	1.84	1.81	1.81
4480	NASDAQ	FONR	Thu, Sep 8, 2011	1.83	1.89	1.83	1.88
4479	NASDAQ	FONR	Wed, Sep 7, 2011	1.86	1.89	1.82	1.85
4478	NASDAQ	FONR	Tue, Sep 6, 2011	1.82	1.88	1.82	1.84
4477	NASDAQ	FONR	Fri, Sep 2, 2011	1.89	1.93	1.85	1.89
4476	NASDAQ	FONR	Thu, Sep 1, 2011	1.95	1.95	1.85	1.85
4475	NASDAQ	FONR	Wed, Aug 31, 2011	1.85	2.07	1.80	1.87
4474	NASDAQ	FONR	Tue, Aug 30, 2011	1.79	1.88	1.79	1.88
4473	NASDAQ	FONR	Mon, Aug 29, 2011	1.87	1.87	1.78	1.80
4472	NASDAQ	FONR	Fri, Aug 26, 2011	1.83	1.83	1.75	1.78
4471	NASDAQ	FONR	Thu, Aug 25, 2011	1.85	1.85	1.77	1.83
4470	NASDAQ	FONR	Wed, Aug 24, 2011	1.85	1.85	1.80	1.83
4469	NASDAQ	FONR	Tue, Aug 23, 2011	1.78	1.92	1.73	1.83
4468	NASDAQ	FONR	Mon, Aug 22, 2011	1.82	1.84	1.70	1.80
4467	NASDAQ	FONR	Fri, Aug 19, 2011	1.81	1.85	1.71	1.82
4466	NASDAQ	FONR	Thu, Aug 18, 2011	1.89	1.89	1.76	1.81
4465	NASDAQ	FONR	Wed, Aug 17, 2011	1.91	1.95	1.87	1.93
4464	NASDAQ	FONR	Tue, Aug 16, 2011	1.88	1.95	1.86	1.94
4463	NASDAQ	FONR	Mon, Aug 15, 2011	1.76	1.88	1.76	1.88
4462	NASDAQ	FONR	Fri, Aug 12, 2011	1.80	1.80	1.71	1.79
4461	NASDAQ	FONR	Thu, Aug 11, 2011	1.74	1.79	1.68	1.76
4460	NASDAQ	FONR	Wed, Aug 10, 2011	1.69	1.80	1.63	1.77
4459	NASDAQ	FONR	Tue, Aug 9, 2011	1.70	1.79	1.65	1.69
4458	NASDAQ	FONR	Mon, Aug 8, 2011	1.75	1.80	1.65	1.73
4457	NASDAQ	FONR	Fri, Aug 5, 2011	1.91	1.98	1.72	1.81
4456	NASDAQ	FONR	Thu, Aug 4, 2011	2.04	2.04	1.91	1.94
4455	NASDAQ	FONR	Wed, Aug 3, 2011	2.03	2.10	1.99	2.04
4454	NASDAQ	FONR	Tue, Aug 2, 2011	2.01	2.17	1.97	2.05
4453	NASDAQ	FONR	Mon, Aug 1, 2011	2.01	2.04	1.96	1.98
4452	NASDAQ	FONR	Fri, Jul 29, 2011	2.05	2.06	1.95	1.98
4451	NASDAQ	FONR	Thu, Jul 28, 2011	2.12	2.17	2.01	2.02
4450	NASDAQ	FONR	Wed, Jul 27, 2011	2.37	2.70	2.11	2.18
4449	NASDAQ	FONR	Tue, Jul 26, 2011	2.06	2.08	2.01	2.03
4448	NASDAQ	FONR	Mon, Jul 25, 2011	2.07	2.07	1.98	2.04
4447	NASDAQ	FONR	Fri, Jul 22, 2011	2.07	2.07	1.96	2.03
4446	NASDAQ	FONR	Thu, Jul 21, 2011	2.04	2.06	2.00	2.02
4445	NASDAQ	FONR	Wed, Jul 20, 2011	2.07	2.07	2.00	2.03
4444	NASDAQ	FONR	Tue, Jul 19, 2011	2.08	2.08	1.98	2.07
4443	NASDAQ	FONR	Mon, Jul 18, 2011	1.93	2.29	1.93	2.04
4442	NASDAQ	FONR	Fri, Jul 15, 2011	1.95	2.00	1.94	1.96
4441	NASDAQ	FONR	Thu, Jul 14, 2011	1.98	1.98	1.94	1.94
4440	NASDAQ	FONR	Wed, Jul 13, 2011	1.96	2.00	1.94	1.95
4439	NASDAQ	FONR	Tue, Jul 12, 2011	1.99	2.02	1.94	1.94
4438	NASDAQ	FONR	Mon, Jul 11, 2011	1.98	2.01	1.93	1.99
4437	NASDAQ	FONR	Fri, Jul 8, 2011	2.00	2.03	1.92	1.99
4436	NASDAQ	FONR	Thu, Jul 7, 2011	2.00	2.05	1.98	2.01
4435	NASDAQ	FONR	Wed, Jul 6, 2011	2.02	2.04	2.00	2.04
4434	NASDAQ	FONR	Tue, Jul 5, 2011	2.04	2.05	1.99	2.01
4433	NASDAQ	FONR	Fri, Jul 1, 2011	1.97	2.01	1.95	2.00
4432	NASDAQ	FONR	Thu, Jun 30, 2011	2.03	2.05	1.92	1.96
4431	NASDAQ	FONR	Wed, Jun 29, 2011	2.02	2.07	2.01	2.01
4430	NASDAQ	FONR	Tue, Jun 28, 2011	2.03	2.07	2.01	2.02
4429	NASDAQ	FONR	Mon, Jun 27, 2011	2.05	2.10	2.04	2.04
4428	NASDAQ	FONR	Fri, Jun 24, 2011	2.09	2.10	2.03	2.07
4427	NASDAQ	FONR	Thu, Jun 23, 2011	2.05	2.18	2.01	2.09
4426	NASDAQ	FONR	Wed, Jun 22, 2011	2.13	2.19	2.07	2.09
4425	NASDAQ	FONR	Tue, Jun 21, 2011	2.16	2.16	2.07	2.09
4424	NASDAQ	FONR	Mon, Jun 20, 2011	2.11	2.20	2.07	2.14
4423	NASDAQ	FONR	Fri, Jun 17, 2011	1.94	2.14	1.94	2.12
4422	NASDAQ	FONR	Thu, Jun 16, 2011	1.92	2.05	1.88	1.97
4421	NASDAQ	FONR	Wed, Jun 15, 2011	1.95	2.03	1.89	1.93
4420	NASDAQ	FONR	Tue, Jun 14, 2011	2.04	2.08	1.97	1.98
4419	NASDAQ	FONR	Mon, Jun 13, 2011	1.87	2.24	1.85	2.03
4418	NASDAQ	FONR	Fri, Jun 10, 2011	1.80	2.03	1.80	1.88
4417	NASDAQ	FONR	Thu, Jun 9, 2011	1.93	1.95	1.80	1.80
4416	NASDAQ	FONR	Wed, Jun 8, 2011	2.05	2.05	1.93	1.93
4415	NASDAQ	FONR	Tue, Jun 7, 2011	1.98	2.05	1.95	2.04
4414	NASDAQ	FONR	Mon, Jun 6, 2011	2.12	2.15	1.91	2.00
4413	NASDAQ	FONR	Fri, Jun 3, 2011	2.08	2.14	2.01	2.06
4412	NASDAQ	FONR	Thu, Jun 2, 2011	2.11	2.17	2.08	2.15
4411	NASDAQ	FONR	Wed, Jun 1, 2011	2.10	2.17	2.05	2.11
4410	NASDAQ	FONR	Tue, May 31, 2011	2.13	2.14	2.05	2.11
4409	NASDAQ	FONR	Fri, May 27, 2011	2.10	2.17	2.10	2.13
4408	NASDAQ	FONR	Thu, May 26, 2011	2.09	2.09	2.04	2.08
4407	NASDAQ	FONR	Wed, May 25, 2011	2.14	2.20	2.09	2.09
4406	NASDAQ	FONR	Tue, May 24, 2011	2.18	2.22	2.14	2.18
4405	NASDAQ	FONR	Mon, May 23, 2011	2.27	2.29	2.18	2.23
4404	NASDAQ	FONR	Fri, May 20, 2011	2.26	2.34	2.24	2.30
4403	NASDAQ	FONR	Thu, May 19, 2011	2.28	2.34	2.22	2.31
4402	NASDAQ	FONR	Wed, May 18, 2011	2.36	2.39	2.29	2.29
4401	NASDAQ	FONR	Tue, May 17, 2011	2.35	2.49	2.31	2.34
4400	NASDAQ	FONR	Mon, May 16, 2011	2.36	2.55	2.30	2.36
4399	NASDAQ	FONR	Fri, May 13, 2011	2.62	2.62	2.35	2.46
4398	NASDAQ	FONR	Thu, May 12, 2011	2.69	2.69	2.50	2.58
4397	NASDAQ	FONR	Wed, May 11, 2011	2.60	2.75	2.45	2.65
4396	NASDAQ	FONR	Tue, May 10, 2011	3.05	3.20	2.50	2.55
4395	NASDAQ	FONR	Mon, May 9, 2011	2.14	2.29	2.14	2.18
4394	NASDAQ	FONR	Fri, May 6, 2011	2.14	2.30	2.04	2.23
4393	NASDAQ	FONR	Thu, May 5, 2011	1.89	2.25	1.89	2.07
4392	NASDAQ	FONR	Wed, May 4, 2011	1.82	1.98	1.82	1.88
4391	NASDAQ	FONR	Tue, May 3, 2011	1.85	1.90	1.81	1.81
4390	NASDAQ	FONR	Mon, May 2, 2011	1.89	1.94	1.79	1.88
4389	NASDAQ	FONR	Fri, Apr 29, 2011	1.89	1.90	1.85	1.86
4388	NASDAQ	FONR	Thu, Apr 28, 2011	1.85	1.95	1.83	1.89
4387	NASDAQ	FONR	Wed, Apr 27, 2011	1.76	1.86	1.76	1.83
4386	NASDAQ	FONR	Tue, Apr 26, 2011	1.73	1.85	1.71	1.76
4385	NASDAQ	FONR	Mon, Apr 25, 2011	1.77	1.77	1.69	1.76
4384	NASDAQ	FONR	Thu, Apr 21, 2011	1.71	1.75	1.71	1.74
4383	NASDAQ	FONR	Wed, Apr 20, 2011	1.71	1.79	1.71	1.73
4382	NASDAQ	FONR	Tue, Apr 19, 2011	1.70	1.73	1.68	1.71
4381	NASDAQ	FONR	Mon, Apr 18, 2011	1.69	1.75	1.69	1.69
4380	NASDAQ	FONR	Fri, Apr 15, 2011	1.72	1.82	1.68	1.70
4379	NASDAQ	FONR	Thu, Apr 14, 2011	1.75	1.77	1.70	1.70
4378	NASDAQ	FONR	Wed, Apr 13, 2011	1.65	1.76	1.65	1.69
4377	NASDAQ	FONR	Tue, Apr 12, 2011	1.77	1.77	1.65	1.66
4376	NASDAQ	FONR	Mon, Apr 11, 2011	1.77	1.80	1.75	1.79
4375	NASDAQ	FONR	Fri, Apr 8, 2011	1.86	1.88	1.73	1.75
4374	NASDAQ	FONR	Thu, Apr 7, 2011	1.88	1.89	1.79	1.81
4373	NASDAQ	FONR	Wed, Apr 6, 2011	1.82	1.86	1.78	1.84
4372	NASDAQ	FONR	Tue, Apr 5, 2011	1.72	1.82	1.72	1.82
4371	NASDAQ	FONR	Mon, Apr 4, 2011	1.74	1.80	1.73	1.79
4370	NASDAQ	FONR	Fri, Apr 1, 2011	1.70	1.76	1.70	1.71
4369	NASDAQ	FONR	Thu, Mar 31, 2011	1.74	1.95	1.66	1.68
4368	NASDAQ	FONR	Wed, Mar 30, 2011	1.72	1.78	1.71	1.75
4367	NASDAQ	FONR	Tue, Mar 29, 2011	1.73	1.80	1.71	1.73
4366	NASDAQ	FONR	Mon, Mar 28, 2011	1.68	1.78	1.66	1.77
4365	NASDAQ	FONR	Fri, Mar 25, 2011	1.70	1.71	1.57	1.71
4364	NASDAQ	FONR	Thu, Mar 24, 2011	1.64	1.72	1.64	1.72
4363	NASDAQ	FONR	Wed, Mar 23, 2011	1.65	1.68	1.62	1.63
4362	NASDAQ	FONR	Tue, Mar 22, 2011	1.65	1.69	1.62	1.68
4361	NASDAQ	FONR	Mon, Mar 21, 2011	1.70	1.73	1.65	1.68
4360	NASDAQ	FONR	Fri, Mar 18, 2011	1.67	1.73	1.66	1.72
4359	NASDAQ	FONR	Thu, Mar 17, 2011	1.64	1.70	1.60	1.61
4358	NASDAQ	FONR	Wed, Mar 16, 2011	1.72	1.75	1.66	1.66
4357	NASDAQ	FONR	Tue, Mar 15, 2011	1.80	1.86	1.70	1.72
4356	NASDAQ	FONR	Mon, Mar 14, 2011	1.76	1.82	1.70	1.79
4355	NASDAQ	FONR	Fri, Mar 11, 2011	1.80	1.83	1.75	1.77
4354	NASDAQ	FONR	Thu, Mar 10, 2011	1.94	1.94	1.80	1.85
4353	NASDAQ	FONR	Wed, Mar 9, 2011	1.95	2.00	1.89	1.91
4352	NASDAQ	FONR	Tue, Mar 8, 2011	2.01	2.05	1.92	1.96
4351	NASDAQ	FONR	Mon, Mar 7, 2011	2.11	2.11	2.00	2.01
4350	NASDAQ	FONR	Fri, Mar 4, 2011	1.98	2.13	1.98	2.10
4349	NASDAQ	FONR	Thu, Mar 3, 2011	1.97	2.15	1.97	2.00
4348	NASDAQ	FONR	Wed, Mar 2, 2011	2.10	2.13	1.95	1.97
4347	NASDAQ	FONR	Tue, Mar 1, 2011	2.17	2.17	2.06	2.12
4346	NASDAQ	FONR	Mon, Feb 28, 2011	2.29	2.29	2.02	2.02
4345	NASDAQ	FONR	Fri, Feb 25, 2011	1.88	2.07	1.87	2.04
4344	NASDAQ	FONR	Thu, Feb 24, 2011	2.10	2.10	1.86	1.91
4343	NASDAQ	FONR	Wed, Feb 23, 2011	2.05	2.14	1.80	2.05
4342	NASDAQ	FONR	Tue, Feb 22, 2011	1.78	2.57	1.78	2.09
4341	NASDAQ	FONR	Fri, Feb 18, 2011	1.38	1.38	1.27	1.32
4340	NASDAQ	FONR	Thu, Feb 17, 2011	1.35	1.40	1.35	1.40
4339	NASDAQ	FONR	Wed, Feb 16, 2011	1.42	1.42	1.32	1.36
4338	NASDAQ	FONR	Tue, Feb 15, 2011	1.36	1.40	1.36	1.39
4337	NASDAQ	FONR	Mon, Feb 14, 2011	1.33	1.39	1.32	1.36
4336	NASDAQ	FONR	Fri, Feb 11, 2011	1.41	1.41	1.36	1.36
4335	NASDAQ	FONR	Thu, Feb 10, 2011	1.39	1.44	1.36	1.41
4334	NASDAQ	FONR	Wed, Feb 9, 2011	1.31	1.35	1.30	1.34
4333	NASDAQ	FONR	Tue, Feb 8, 2011	1.28	1.44	1.28	1.33
4332	NASDAQ	FONR	Mon, Feb 7, 2011	1.32	1.33	1.29	1.29
4331	NASDAQ	FONR	Fri, Feb 4, 2011	1.28	1.35	1.28	1.31
4330	NASDAQ	FONR	Thu, Feb 3, 2011	1.32	1.32	1.27	1.28
4329	NASDAQ	FONR	Wed, Feb 2, 2011	1.34	1.34	1.28	1.28
4328	NASDAQ	FONR	Tue, Feb 1, 2011	1.29	1.32	1.27	1.30
4327	NASDAQ	FONR	Mon, Jan 31, 2011	1.25	1.32	1.25	1.30
4326	NASDAQ	FONR	Fri, Jan 28, 2011	1.30	1.30	1.25	1.26
4325	NASDAQ	FONR	Thu, Jan 27, 2011	1.30	1.30	1.25	1.28
4324	NASDAQ	FONR	Wed, Jan 26, 2011	1.26	1.29	1.26	1.28
4323	NASDAQ	FONR	Tue, Jan 25, 2011	1.28	1.29	1.28	1.28
4322	NASDAQ	FONR	Mon, Jan 24, 2011	1.28	1.30	1.28	1.29
4321	NASDAQ	FONR	Fri, Jan 21, 2011	1.30	1.33	1.28	1.28
4320	NASDAQ	FONR	Thu, Jan 20, 2011	1.29	1.32	1.28	1.32
4319	NASDAQ	FONR	Wed, Jan 19, 2011	1.30	1.30	1.27	1.30
4318	NASDAQ	FONR	Tue, Jan 18, 2011	1.34	1.36	1.30	1.31
4317	NASDAQ	FONR	Fri, Jan 14, 2011	1.33	1.38	1.33	1.38
4316	NASDAQ	FONR	Thu, Jan 13, 2011	1.37	1.38	1.33	1.34
4315	NASDAQ	FONR	Wed, Jan 12, 2011	1.47	1.47	1.37	1.38
4314	NASDAQ	FONR	Tue, Jan 11, 2011	1.46	1.47	1.42	1.43
4313	NASDAQ	FONR	Mon, Jan 10, 2011	1.47	1.47	1.43	1.45
4312	NASDAQ	FONR	Fri, Jan 7, 2011	1.40	1.51	1.40	1.42
4311	NASDAQ	FONR	Thu, Jan 6, 2011	1.33	1.44	1.30	1.40
4310	NASDAQ	FONR	Wed, Jan 5, 2011	1.29	1.34	1.28	1.33
4309	NASDAQ	FONR	Tue, Jan 4, 2011	1.30	1.35	1.26	1.31
4308	NASDAQ	FONR	Mon, Jan 3, 2011	1.29	1.35	1.28	1.30
4307	NASDAQ	FONR	Fri, Dec 31, 2010	1.29	1.33	1.27	1.30
4306	NASDAQ	FONR	Thu, Dec 30, 2010	1.26	1.30	1.26	1.26
4305	NASDAQ	FONR	Wed, Dec 29, 2010	1.27	1.31	1.26	1.27
4304	NASDAQ	FONR	Tue, Dec 28, 2010	1.29	1.34	1.25	1.27
4303	NASDAQ	FONR	Mon, Dec 27, 2010	1.35	1.35	1.27	1.30
4302	NASDAQ	FONR	Thu, Dec 23, 2010	1.27	1.36	1.25	1.34
4301	NASDAQ	FONR	Wed, Dec 22, 2010	1.25	1.32	1.25	1.27
4300	NASDAQ	FONR	Tue, Dec 21, 2010	1.26	1.30	1.25	1.25
4299	NASDAQ	FONR	Mon, Dec 20, 2010	1.25	1.34	1.23	1.27
4298	NASDAQ	FONR	Fri, Dec 17, 2010	1.30	1.30	1.22	1.27
4297	NASDAQ	FONR	Thu, Dec 16, 2010	1.26	1.30	1.26	1.27
4296	NASDAQ	FONR	Wed, Dec 15, 2010	1.37	1.40	1.25	1.30
4295	NASDAQ	FONR	Tue, Dec 14, 2010	1.51	1.51	1.35	1.41
4294	NASDAQ	FONR	Mon, Dec 13, 2010	1.52	1.85	1.51	1.59
4293	NASDAQ	FONR	Fri, Dec 10, 2010	1.23	1.26	1.18	1.22
4292	NASDAQ	FONR	Thu, Dec 9, 2010	1.27	1.27	1.20	1.25
4291	NASDAQ	FONR	Wed, Dec 8, 2010	1.23	1.27	1.21	1.27
4290	NASDAQ	FONR	Tue, Dec 7, 2010	1.24	1.28	1.21	1.26
4289	NASDAQ	FONR	Mon, Dec 6, 2010	1.30	1.32	1.23	1.24
4288	NASDAQ	FONR	Fri, Dec 3, 2010	1.28	1.33	1.26	1.32
4287	NASDAQ	FONR	Thu, Dec 2, 2010	1.31	1.36	1.28	1.29
4286	NASDAQ	FONR	Wed, Dec 1, 2010	1.39	1.39	1.32	1.33
4285	NASDAQ	FONR	Tue, Nov 30, 2010	1.31	1.37	1.30	1.34
4284	NASDAQ	FONR	Mon, Nov 29, 2010	1.44	1.45	1.32	1.32
4283	NASDAQ	FONR	Fri, Nov 26, 2010	1.40	1.44	1.36	1.43
4282	NASDAQ	FONR	Wed, Nov 24, 2010	1.46	1.49	1.31	1.37
4281	NASDAQ	FONR	Tue, Nov 23, 2010	1.58	1.59	1.37	1.48
4280	NASDAQ	FONR	Mon, Nov 22, 2010	1.68	1.88	1.55	1.58
4279	NASDAQ	FONR	Fri, Nov 19, 2010	1.29	2.29	1.27	1.64
4278	NASDAQ	FONR	Thu, Nov 18, 2010	1.01	1.08	1.01	1.02
4277	NASDAQ	FONR	Wed, Nov 17, 2010	1.09	1.09	1.00	1.03
4276	NASDAQ	FONR	Tue, Nov 16, 2010	1.05	1.08	1.01	1.06
4275	NASDAQ	FONR	Mon, Nov 15, 2010	1.05	1.08	1.02	1.08
4274	NASDAQ	FONR	Fri, Nov 12, 2010	1.04	1.08	1.02	1.02
4273	NASDAQ	FONR	Thu, Nov 11, 2010	1.12	1.15	1.00	1.04
4272	NASDAQ	FONR	Wed, Nov 10, 2010	1.19	1.19	1.12	1.13
4271	NASDAQ	FONR	Tue, Nov 9, 2010	1.20	1.38	1.16	1.21
4270	NASDAQ	FONR	Mon, Nov 8, 2010	1.28	1.28	1.21	1.23
4269	NASDAQ	FONR	Fri, Nov 5, 2010	1.22	1.29	1.22	1.26
4268	NASDAQ	FONR	Thu, Nov 4, 2010	1.21	1.25	1.20	1.23
4267	NASDAQ	FONR	Wed, Nov 3, 2010	1.22	1.27	1.21	1.22
4266	NASDAQ	FONR	Tue, Nov 2, 2010	1.21	1.23	1.21	1.23
4265	NASDAQ	FONR	Mon, Nov 1, 2010	1.26	1.26	1.21	1.21
4264	NASDAQ	FONR	Fri, Oct 29, 2010	1.26	1.30	1.26	1.26
4263	NASDAQ	FONR	Thu, Oct 28, 2010	1.26	1.30	1.26	1.26
4262	NASDAQ	FONR	Wed, Oct 27, 2010	1.26	1.29	1.26	1.26
4261	NASDAQ	FONR	Tue, Oct 26, 2010	1.25	1.30	1.25	1.27
4260	NASDAQ	FONR	Mon, Oct 25, 2010	1.33	1.33	1.25	1.25
4259	NASDAQ	FONR	Fri, Oct 22, 2010	1.35	1.35	1.24	1.31
4258	NASDAQ	FONR	Thu, Oct 21, 2010	1.26	1.31	1.20	1.30
4257	NASDAQ	FONR	Wed, Oct 20, 2010	1.27	1.34	1.26	1.27
4256	NASDAQ	FONR	Tue, Oct 19, 2010	1.29	1.29	1.23	1.28
4255	NASDAQ	FONR	Mon, Oct 18, 2010	1.30	1.30	1.25	1.29
4254	NASDAQ	FONR	Fri, Oct 15, 2010	1.31	1.31	1.25	1.30
4253	NASDAQ	FONR	Thu, Oct 14, 2010	1.33	1.40	1.26	1.31
4252	NASDAQ	FONR	Wed, Oct 13, 2010	1.40	1.45	1.33	1.45
4251	NASDAQ	FONR	Tue, Oct 12, 2010	1.43	1.46	1.40	1.42
4250	NASDAQ	FONR	Mon, Oct 11, 2010	1.36	1.43	1.36	1.40
4249	NASDAQ	FONR	Fri, Oct 8, 2010	1.38	1.40	1.36	1.37
4248	NASDAQ	FONR	Thu, Oct 7, 2010	1.38	1.44	1.38	1.39
4247	NASDAQ	FONR	Wed, Oct 6, 2010	1.36	1.43	1.34	1.38
4246	NASDAQ	FONR	Tue, Oct 5, 2010	1.36	1.40	1.36	1.38
4245	NASDAQ	FONR	Mon, Oct 4, 2010	1.43	1.43	1.36	1.39
4244	NASDAQ	FONR	Fri, Oct 1, 2010	1.50	1.50	1.36	1.43
4243	NASDAQ	FONR	Thu, Sep 30, 2010	1.40	1.40	1.37	1.39
4242	NASDAQ	FONR	Wed, Sep 29, 2010	1.39	1.44	1.37	1.43
4241	NASDAQ	FONR	Tue, Sep 28, 2010	1.39	1.40	1.39	1.39
4240	NASDAQ	FONR	Mon, Sep 27, 2010	1.44	1.44	1.31	1.40
4239	NASDAQ	FONR	Fri, Sep 24, 2010	1.45	1.45	1.44	1.45
4238	NASDAQ	FONR	Thu, Sep 23, 2010	1.45	1.46	1.44	1.45
4237	NASDAQ	FONR	Wed, Sep 22, 2010	1.46	1.47	1.43	1.46
4236	NASDAQ	FONR	Tue, Sep 21, 2010	1.45	1.51	1.44	1.49
4235	NASDAQ	FONR	Mon, Sep 20, 2010	1.47	1.50	1.45	1.48
4234	NASDAQ	FONR	Fri, Sep 17, 2010	1.48	1.51	1.48	1.48
4233	NASDAQ	FONR	Thu, Sep 16, 2010	1.48	1.51	1.48	1.50
4232	NASDAQ	FONR	Wed, Sep 15, 2010	1.48	1.52	1.48	1.51
4231	NASDAQ	FONR	Tue, Sep 14, 2010	1.48	1.50	1.48	1.48
4230	NASDAQ	FONR	Mon, Sep 13, 2010	1.50	1.50	1.48	1.49
4229	NASDAQ	FONR	Fri, Sep 10, 2010	1.51	1.55	1.48	1.52
4228	NASDAQ	FONR	Thu, Sep 9, 2010	1.52	1.54	1.46	1.48
4227	NASDAQ	FONR	Wed, Sep 8, 2010	1.50	1.54	1.50	1.54
4226	NASDAQ	FONR	Tue, Sep 7, 2010	1.46	1.51	1.46	1.51
4225	NASDAQ	FONR	Fri, Sep 3, 2010	1.50	1.53	1.45	1.46
4224	NASDAQ	FONR	Thu, Sep 2, 2010	1.51	1.54	1.50	1.53
4223	NASDAQ	FONR	Wed, Sep 1, 2010	1.53	1.53	1.50	1.51
4222	NASDAQ	FONR	Tue, Aug 31, 2010	1.45	1.54	1.45	1.50
4221	NASDAQ	FONR	Mon, Aug 30, 2010	1.51	1.53	1.49	1.49
4220	NASDAQ	FONR	Fri, Aug 27, 2010	1.50	1.55	1.50	1.51
4219	NASDAQ	FONR	Thu, Aug 26, 2010	1.50	1.54	1.50	1.53
4218	NASDAQ	FONR	Wed, Aug 25, 2010	1.53	1.59	1.50	1.52
4217	NASDAQ	FONR	Tue, Aug 24, 2010	1.55	1.59	1.51	1.53
4216	NASDAQ	FONR	Mon, Aug 23, 2010	1.52	1.54	1.51	1.54
4215	NASDAQ	FONR	Fri, Aug 20, 2010	1.53	1.59	1.51	1.52
4214	NASDAQ	FONR	Thu, Aug 19, 2010	1.56	1.56	1.51	1.53
4213	NASDAQ	FONR	Wed, Aug 18, 2010	1.52	1.60	1.52	1.59
4212	NASDAQ	FONR	Tue, Aug 17, 2010	1.55	1.57	1.52	1.57
4211	NASDAQ	FONR	Mon, Aug 16, 2010	1.52	1.55	1.52	1.55
4210	NASDAQ	FONR	Fri, Aug 13, 2010	1.54	1.58	1.52	1.52
4209	NASDAQ	FONR	Thu, Aug 12, 2010	1.53	1.58	1.52	1.53
4208	NASDAQ	FONR	Wed, Aug 11, 2010	1.55	1.64	1.53	1.53
4207	NASDAQ	FONR	Tue, Aug 10, 2010	1.55	1.61	1.53	1.59
4206	NASDAQ	FONR	Mon, Aug 9, 2010	1.57	1.65	1.54	1.55
4205	NASDAQ	FONR	Fri, Aug 6, 2010	1.58	1.69	1.51	1.54
4204	NASDAQ	FONR	Thu, Aug 5, 2010	1.57	1.72	1.56	1.58
4203	NASDAQ	FONR	Wed, Aug 4, 2010	1.57	1.63	1.52	1.60
4202	NASDAQ	FONR	Tue, Aug 3, 2010	1.55	1.94	1.55	1.64
4201	NASDAQ	FONR	Mon, Aug 2, 2010	1.55	1.60	1.48	1.48
4200	NASDAQ	FONR	Fri, Jul 30, 2010	1.49	1.59	1.47	1.59
4199	NASDAQ	FONR	Thu, Jul 29, 2010	1.53	1.56	1.46	1.56
4198	NASDAQ	FONR	Wed, Jul 28, 2010	1.47	1.54	1.46	1.46
4197	NASDAQ	FONR	Tue, Jul 27, 2010	1.50	1.55	1.49	1.49
4196	NASDAQ	FONR	Mon, Jul 26, 2010	1.50	1.53	1.48	1.48
4195	NASDAQ	FONR	Fri, Jul 23, 2010	1.51	1.52	1.45	1.50
4194	NASDAQ	FONR	Thu, Jul 22, 2010	1.59	1.70	1.47	1.54
4193	NASDAQ	FONR	Wed, Jul 21, 2010	1.52	1.85	1.50	1.59
4192	NASDAQ	FONR	Tue, Jul 20, 2010	1.49	1.52	1.43	1.43
4191	NASDAQ	FONR	Mon, Jul 19, 2010	1.48	1.49	1.42	1.49
4190	NASDAQ	FONR	Fri, Jul 16, 2010	1.49	1.55	1.49	1.49
4189	NASDAQ	FONR	Thu, Jul 15, 2010	1.58	1.59	1.48	1.57
4188	NASDAQ	FONR	Wed, Jul 14, 2010	1.49	1.50	1.49	1.50
4187	NASDAQ	FONR	Tue, Jul 13, 2010	1.55	1.65	1.48	1.49
4186	NASDAQ	FONR	Mon, Jul 12, 2010	1.48	1.53	1.48	1.48
4185	NASDAQ	FONR	Fri, Jul 9, 2010	1.46	1.49	1.46	1.48
4184	NASDAQ	FONR	Thu, Jul 8, 2010	1.48	1.49	1.44	1.46
4183	NASDAQ	FONR	Wed, Jul 7, 2010	1.56	1.56	1.48	1.49
4182	NASDAQ	FONR	Tue, Jul 6, 2010	1.45	1.56	1.44	1.56
4181	NASDAQ	FONR	Fri, Jul 2, 2010	1.47	1.47	1.44	1.44
4180	NASDAQ	FONR	Thu, Jul 1, 2010	1.48	1.49	1.45	1.49
4179	NASDAQ	FONR	Wed, Jun 30, 2010	1.47	1.56	1.44	1.47
4178	NASDAQ	FONR	Tue, Jun 29, 2010	1.45	1.50	1.44	1.45
4177	NASDAQ	FONR	Mon, Jun 28, 2010	1.56	1.58	1.51	1.52
4176	NASDAQ	FONR	Fri, Jun 25, 2010	1.56	1.60	1.50	1.60
4175	NASDAQ	FONR	Thu, Jun 24, 2010	1.54	1.61	1.48	1.61
4174	NASDAQ	FONR	Wed, Jun 23, 2010	1.52	1.67	1.52	1.56
4173	NASDAQ	FONR	Tue, Jun 22, 2010	1.58	1.70	1.53	1.53
4172	NASDAQ	FONR	Mon, Jun 21, 2010	1.52	1.66	1.52	1.59
4171	NASDAQ	FONR	Fri, Jun 18, 2010	1.50	1.64	1.48	1.64
4170	NASDAQ	FONR	Thu, Jun 17, 2010	1.51	1.64	1.44	1.53
4169	NASDAQ	FONR	Wed, Jun 16, 2010	1.50	1.64	1.50	1.60
4168	NASDAQ	FONR	Tue, Jun 15, 2010	1.50	1.65	1.50	1.52
4167	NASDAQ	FONR	Mon, Jun 14, 2010	1.50	1.63	1.50	1.50
4166	NASDAQ	FONR	Fri, Jun 11, 2010	1.54	1.54	1.45	1.50
4165	NASDAQ	FONR	Thu, Jun 10, 2010	1.44	1.54	1.44	1.54
4164	NASDAQ	FONR	Wed, Jun 9, 2010	1.74	1.74	1.49	1.51
4163	NASDAQ	FONR	Tue, Jun 8, 2010	1.56	1.56	1.42	1.42
4162	NASDAQ	FONR	Mon, Jun 7, 2010	1.52	1.52	1.41	1.43
4161	NASDAQ	FONR	Fri, Jun 4, 2010	1.57	1.57	1.51	1.52
4160	NASDAQ	FONR	Thu, Jun 3, 2010	1.50	1.51	1.50	1.51
4159	NASDAQ	FONR	Wed, Jun 2, 2010	1.49	1.51	1.49	1.51
4158	NASDAQ	FONR	Tue, Jun 1, 2010	1.57	1.57	1.55	1.56
4157	NASDAQ	FONR	Fri, May 28, 2010	1.54	1.59	1.50	1.55
4156	NASDAQ	FONR	Thu, May 27, 2010	1.52	1.52	1.47	1.49
4155	NASDAQ	FONR	Wed, May 26, 2010	1.70	1.70	1.44	1.46
4154	NASDAQ	FONR	Tue, May 25, 2010	1.51	1.52	1.40	1.46
4153	NASDAQ	FONR	Mon, May 24, 2010	1.53	1.61	1.51	1.61
4152	NASDAQ	FONR	Fri, May 21, 2010	1.77	1.77	1.53	1.53
4151	NASDAQ	FONR	Thu, May 20, 2010	1.58	1.58	1.50	1.52
4150	NASDAQ	FONR	Wed, May 19, 2010	1.62	1.62	1.58	1.58
4149	NASDAQ	FONR	Tue, May 18, 2010	1.65	1.67	1.56	1.64
4148	NASDAQ	FONR	Mon, May 17, 2010	1.70	1.97	1.60	1.63
4147	NASDAQ	FONR	Fri, May 14, 2010	1.73	1.74	1.65	1.73
4146	NASDAQ	FONR	Thu, May 13, 2010	1.63	1.79	1.62	1.78
4145	NASDAQ	FONR	Wed, May 12, 2010	1.63	1.68	1.63	1.65
4144	NASDAQ	FONR	Tue, May 11, 2010	1.65	1.68	1.61	1.63
4143	NASDAQ	FONR	Mon, May 10, 2010	1.76	1.76	1.60	1.72
4142	NASDAQ	FONR	Fri, May 7, 2010	1.57	1.64	1.57	1.64
4141	NASDAQ	FONR	Thu, May 6, 2010	1.66	1.66	1.53	1.56
4140	NASDAQ	FONR	Wed, May 5, 2010	1.64	1.70	1.63	1.70
4139	NASDAQ	FONR	Tue, May 4, 2010	1.67	1.75	1.65	1.71
4138	NASDAQ	FONR	Mon, May 3, 2010	1.76	1.80	1.63	1.73
4137	NASDAQ	FONR	Fri, Apr 30, 2010	1.74	1.79	1.66	1.79
4136	NASDAQ	FONR	Thu, Apr 29, 2010	1.65	1.73	1.60	1.71
4135	NASDAQ	FONR	Wed, Apr 28, 2010	1.64	1.73	1.64	1.71
4134	NASDAQ	FONR	Tue, Apr 27, 2010	1.69	1.76	1.68	1.76
4133	NASDAQ	FONR	Mon, Apr 26, 2010	1.69	1.77	1.69	1.69
4132	NASDAQ	FONR	Fri, Apr 23, 2010	1.67	2.07	1.66	1.73
4131	NASDAQ	FONR	Thu, Apr 22, 2010	1.67	1.72	1.66	1.67
4130	NASDAQ	FONR	Wed, Apr 21, 2010	1.73	1.76	1.66	1.69
4129	NASDAQ	FONR	Tue, Apr 20, 2010	1.65	1.76	1.65	1.70
4128	NASDAQ	FONR	Mon, Apr 19, 2010	1.66	1.67	1.63	1.63
4127	NASDAQ	FONR	Fri, Apr 16, 2010	1.75	1.75	1.65	1.70
4126	NASDAQ	FONR	Thu, Apr 15, 2010	1.71	2.17	1.64	1.72
4125	NASDAQ	FONR	Wed, Apr 14, 2010	1.60	1.75	1.55	1.69
4124	NASDAQ	FONR	Tue, Apr 13, 2010	1.65	1.66	1.55	1.59
4123	NASDAQ	FONR	Mon, Apr 12, 2010	1.68	1.72	1.60	1.61
4122	NASDAQ	FONR	Fri, Apr 9, 2010	1.80	1.91	1.60	1.70
4121	NASDAQ	FONR	Thu, Apr 8, 2010	1.80	1.80	1.71	1.80
4120	NASDAQ	FONR	Wed, Apr 7, 2010	1.84	1.92	1.73	1.80
4119	NASDAQ	FONR	Tue, Apr 6, 2010	1.70	2.24	1.66	1.77
4118	NASDAQ	FONR	Mon, Apr 5, 2010	1.76	1.95	1.65	1.65
4117	NASDAQ	FONR	Thu, Apr 1, 2010	1.92	1.97	1.73	1.73
4116	NASDAQ	FONR	Wed, Mar 31, 2010	2.05	2.35	1.91	1.91
4115	NASDAQ	FONR	Tue, Mar 30, 2010	2.42	2.60	1.91	2.10
4114	NASDAQ	FONR	Mon, Mar 29, 2010	1.44	3.81	1.42	2.72
4113	NASDAQ	FONR	Fri, Mar 26, 2010	1.32	1.45	1.32	1.39
4112	NASDAQ	FONR	Thu, Mar 25, 2010	1.38	1.38	1.33	1.33
4111	NASDAQ	FONR	Wed, Mar 24, 2010	1.40	1.40	1.33	1.36
4110	NASDAQ	FONR	Tue, Mar 23, 2010	1.37	1.45	1.32	1.42
4109	NASDAQ	FONR	Mon, Mar 22, 2010	1.36	1.40	1.36	1.40
4108	NASDAQ	FONR	Fri, Mar 19, 2010	1.47	1.47	1.42	1.42
4107	NASDAQ	FONR	Thu, Mar 18, 2010	1.48	1.48	1.40	1.48
4106	NASDAQ	FONR	Wed, Mar 17, 2010	1.47	1.47	1.40	1.41
4105	NASDAQ	FONR	Tue, Mar 16, 2010	1.47	1.49	1.37	1.48
4104	NASDAQ	FONR	Mon, Mar 15, 2010	1.41	1.44	1.38	1.43
4103	NASDAQ	FONR	Fri, Mar 12, 2010	1.35	1.42	1.35	1.42
4102	NASDAQ	FONR	Thu, Mar 11, 2010	1.33	1.43	1.33	1.35
4101	NASDAQ	FONR	Wed, Mar 10, 2010	1.41	1.44	1.19	1.33
4100	NASDAQ	FONR	Tue, Mar 9, 2010	1.30	1.56	1.30	1.38
4099	NASDAQ	FONR	Mon, Mar 8, 2010	1.28	1.28	1.20	1.26
4098	NASDAQ	FONR	Fri, Mar 5, 2010	1.25	1.28	1.25	1.26
4097	NASDAQ	FONR	Thu, Mar 4, 2010	1.20	1.25	1.20	1.25
4096	NASDAQ	FONR	Wed, Mar 3, 2010	1.26	1.27	1.20	1.20
4095	NASDAQ	FONR	Tue, Mar 2, 2010	1.31	1.35	1.22	1.23
4094	NASDAQ	FONR	Mon, Mar 1, 2010	1.30	1.46	1.30	1.32
4093	NASDAQ	FONR	Fri, Feb 26, 2010	1.33	1.53	1.23	1.36
4092	NASDAQ	FONR	Thu, Feb 25, 2010	1.33	1.34	1.30	1.33
4091	NASDAQ	FONR	Wed, Feb 24, 2010	1.42	1.42	1.30	1.32
4090	NASDAQ	FONR	Tue, Feb 23, 2010	1.44	1.48	1.30	1.33
4089	NASDAQ	FONR	Mon, Feb 22, 2010	1.55	1.58	1.46	1.48
4088	NASDAQ	FONR	Fri, Feb 19, 2010	1.53	1.57	1.48	1.50
4087	NASDAQ	FONR	Thu, Feb 18, 2010	1.50	1.61	1.49	1.58
4086	NASDAQ	FONR	Wed, Feb 17, 2010	1.54	1.55	1.44	1.50
4085	NASDAQ	FONR	Tue, Feb 16, 2010	1.53	1.53	1.44	1.44
4084	NASDAQ	FONR	Fri, Feb 12, 2010	1.70	1.70	1.49	1.50
4083	NASDAQ	FONR	Thu, Feb 11, 2010	1.48	1.50	1.44	1.47
4082	NASDAQ	FONR	Tue, Feb 9, 2010	1.50	1.62	1.45	1.48
4081	NASDAQ	FONR	Mon, Feb 8, 2010	1.57	1.70	1.43	1.47
4080	NASDAQ	FONR	Fri, Feb 5, 2010	1.57	1.59	1.46	1.57
4079	NASDAQ	FONR	Thu, Feb 4, 2010	1.68	1.68	1.55	1.60
4078	NASDAQ	FONR	Wed, Feb 3, 2010	1.58	1.72	1.51	1.72
4077	NASDAQ	FONR	Tue, Feb 2, 2010	1.44	1.58	1.41	1.58
4076	NASDAQ	FONR	Mon, Feb 1, 2010	1.46	1.47	1.44	1.44
4075	NASDAQ	FONR	Fri, Jan 29, 2010	1.50	1.50	1.47	1.48
4074	NASDAQ	FONR	Thu, Jan 28, 2010	1.55	1.55	1.45	1.50
4073	NASDAQ	FONR	Wed, Jan 27, 2010	1.73	1.73	1.50	1.57
4072	NASDAQ	FONR	Tue, Jan 26, 2010	1.73	1.73	1.70	1.70
4071	NASDAQ	FONR	Mon, Jan 25, 2010	1.71	1.73	1.70	1.73
4070	NASDAQ	FONR	Fri, Jan 22, 2010	1.71	1.84	1.71	1.72
4069	NASDAQ	FONR	Thu, Jan 21, 2010	1.81	1.81	1.74	1.74
4068	NASDAQ	FONR	Wed, Jan 20, 2010	1.81	1.82	1.80	1.81
4067	NASDAQ	FONR	Tue, Jan 19, 2010	1.85	1.86	1.80	1.82
4066	NASDAQ	FONR	Fri, Jan 15, 2010	1.88	1.90	1.81	1.88
4065	NASDAQ	FONR	Thu, Jan 14, 2010	1.90	1.90	1.83	1.89
4064	NASDAQ	FONR	Wed, Jan 13, 2010	1.84	1.88	1.80	1.88
4063	NASDAQ	FONR	Tue, Jan 12, 2010	1.86	1.95	1.76	1.84
4062	NASDAQ	FONR	Mon, Jan 11, 2010	1.93	1.93	1.85	1.91
4061	NASDAQ	FONR	Fri, Jan 8, 2010	1.93	1.93	1.90	1.91
4060	NASDAQ	FONR	Thu, Jan 7, 2010	1.96	1.96	1.86	1.94
4059	NASDAQ	FONR	Wed, Jan 6, 2010	1.83	1.90	1.80	1.84
4058	NASDAQ	FONR	Tue, Jan 5, 2010	1.74	1.90	1.72	1.75
4057	NASDAQ	FONR	Mon, Jan 4, 2010	1.62	1.74	1.62	1.70
4056	NASDAQ	FONR	Thu, Dec 31, 2009	1.58	1.60	1.56	1.57
4055	NASDAQ	FONR	Wed, Dec 30, 2009	1.55	1.62	1.55	1.61
4054	NASDAQ	FONR	Tue, Dec 29, 2009	1.58	1.61	1.56	1.56
4053	NASDAQ	FONR	Mon, Dec 28, 2009	1.65	1.65	1.57	1.58
4052	NASDAQ	FONR	Thu, Dec 24, 2009	1.61	1.62	1.58	1.62
4051	NASDAQ	FONR	Wed, Dec 23, 2009	1.63	1.65	1.60	1.61
4050	NASDAQ	FONR	Tue, Dec 22, 2009	1.61	1.64	1.60	1.63
4049	NASDAQ	FONR	Mon, Dec 21, 2009	1.60	1.67	1.60	1.63
4048	NASDAQ	FONR	Fri, Dec 18, 2009	1.70	1.78	1.55	1.55
4047	NASDAQ	FONR	Thu, Dec 17, 2009	1.55	1.65	1.55	1.65
4046	NASDAQ	FONR	Wed, Dec 16, 2009	1.68	1.75	1.60	1.67
4045	NASDAQ	FONR	Tue, Dec 15, 2009	1.65	1.77	1.55	1.64
4044	NASDAQ	FONR	Mon, Dec 14, 2009	1.69	1.75	1.62	1.65
4043	NASDAQ	FONR	Fri, Dec 11, 2009	1.68	1.70	1.65	1.68
4042	NASDAQ	FONR	Thu, Dec 10, 2009	1.75	1.76	1.65	1.67
4041	NASDAQ	FONR	Wed, Dec 9, 2009	1.83	1.83	1.75	1.76
4040	NASDAQ	FONR	Tue, Dec 8, 2009	1.81	1.81	1.78	1.78
4039	NASDAQ	FONR	Mon, Dec 7, 2009	1.81	1.86	1.81	1.81
4038	NASDAQ	FONR	Fri, Dec 4, 2009	1.82	1.86	1.80	1.86
4037	NASDAQ	FONR	Thu, Dec 3, 2009	1.82	1.83	1.81	1.81
4036	NASDAQ	FONR	Wed, Dec 2, 2009	1.80	1.89	1.80	1.86
4035	NASDAQ	FONR	Tue, Dec 1, 2009	1.81	1.86	1.81	1.84
4034	NASDAQ	FONR	Mon, Nov 30, 2009	1.85	1.85	1.81	1.82
4033	NASDAQ	FONR	Fri, Nov 27, 2009	1.81	1.87	1.81	1.87
4032	NASDAQ	FONR	Wed, Nov 25, 2009	1.85	1.88	1.81	1.83
4031	NASDAQ	FONR	Tue, Nov 24, 2009	1.90	1.90	1.80	1.82
4030	NASDAQ	FONR	Mon, Nov 23, 2009	2.35	2.49	1.81	1.90
4029	NASDAQ	FONR	Fri, Nov 20, 2009	2.29	2.47	2.29	2.39
4028	NASDAQ	FONR	Thu, Nov 19, 2009	2.34	2.34	2.21	2.30
4027	NASDAQ	FONR	Wed, Nov 18, 2009	2.45	2.50	2.35	2.35
4026	NASDAQ	FONR	Tue, Nov 17, 2009	2.55	2.56	2.41	2.50
4025	NASDAQ	FONR	Mon, Nov 16, 2009	2.38	2.50	2.38	2.41
4024	NASDAQ	FONR	Fri, Nov 13, 2009	2.40	2.43	2.38	2.38
4023	NASDAQ	FONR	Thu, Nov 12, 2009	2.44	2.47	2.35	2.36
4022	NASDAQ	FONR	Wed, Nov 11, 2009	2.49	2.49	2.35	2.43
4021	NASDAQ	FONR	Tue, Nov 10, 2009	2.42	2.50	2.33	2.48
4020	NASDAQ	FONR	Mon, Nov 9, 2009	2.38	2.49	2.38	2.44
4019	NASDAQ	FONR	Fri, Nov 6, 2009	2.44	2.47	2.36	2.39
4018	NASDAQ	FONR	Thu, Nov 5, 2009	2.49	2.51	2.35	2.40
4017	NASDAQ	FONR	Wed, Nov 4, 2009	2.36	2.50	2.36	2.36
4016	NASDAQ	FONR	Tue, Nov 3, 2009	2.59	2.59	2.32	2.35
4015	NASDAQ	FONR	Mon, Nov 2, 2009	2.33	2.41	2.33	2.34
4014	NASDAQ	FONR	Fri, Oct 30, 2009	2.45	2.48	2.33	2.33
4013	NASDAQ	FONR	Thu, Oct 29, 2009	2.33	2.50	2.28	2.43
4012	NASDAQ	FONR	Wed, Oct 28, 2009	2.56	2.56	2.28	2.30
4011	NASDAQ	FONR	Tue, Oct 27, 2009	2.61	2.63	2.52	2.52
4010	NASDAQ	FONR	Mon, Oct 26, 2009	2.62	2.74	2.60	2.65
4009	NASDAQ	FONR	Fri, Oct 23, 2009	2.57	2.62	2.54	2.60
4008	NASDAQ	FONR	Thu, Oct 22, 2009	2.47	2.69	2.40	2.62
4007	NASDAQ	FONR	Wed, Oct 21, 2009	2.51	2.54	2.46	2.46
4006	NASDAQ	FONR	Tue, Oct 20, 2009	2.50	2.57	2.49	2.51
4005	NASDAQ	FONR	Mon, Oct 19, 2009	2.53	2.54	2.45	2.49
4004	NASDAQ	FONR	Fri, Oct 16, 2009	2.48	2.54	2.46	2.51
4003	NASDAQ	FONR	Thu, Oct 15, 2009	2.59	2.67	2.51	2.51
4002	NASDAQ	FONR	Wed, Oct 14, 2009	2.61	2.70	2.50	2.59
4001	NASDAQ	FONR	Tue, Oct 13, 2009	2.70	2.78	2.58	2.67
4000	NASDAQ	FONR	Mon, Oct 12, 2009	2.50	2.62	2.45	2.54
3999	NASDAQ	FONR	Fri, Oct 9, 2009	2.50	2.80	2.33	2.48
3998	NASDAQ	FONR	Thu, Oct 8, 2009	2.60	2.92	2.51	2.51
3997	NASDAQ	FONR	Wed, Oct 7, 2009	3.00	3.07	2.63	2.65
3996	NASDAQ	FONR	Tue, Oct 6, 2009	3.50	4.60	3.05	3.19
3995	NASDAQ	FONR	Mon, Oct 5, 2009	2.25	2.25	2.04	2.15
3994	NASDAQ	FONR	Fri, Oct 2, 2009	2.01	2.22	1.96	2.20
3993	NASDAQ	FONR	Thu, Oct 1, 2009	2.06	2.20	2.00	2.10
3992	NASDAQ	FONR	Wed, Sep 30, 2009	2.05	2.19	2.02	2.14
3991	NASDAQ	FONR	Tue, Sep 29, 2009	2.18	2.20	2.05	2.05
3990	NASDAQ	FONR	Mon, Sep 28, 2009	2.35	2.35	2.20	2.25
3989	NASDAQ	FONR	Fri, Sep 25, 2009	2.25	2.35	2.20	2.33
3988	NASDAQ	FONR	Thu, Sep 24, 2009	2.03	2.45	2.01	2.31
3987	NASDAQ	FONR	Wed, Sep 23, 2009	2.18	2.47	2.00	2.20
3986	NASDAQ	FONR	Tue, Sep 22, 2009	1.92	2.30	1.92	2.19
3985	NASDAQ	FONR	Mon, Sep 21, 2009	1.81	1.99	1.81	1.92
3984	NASDAQ	FONR	Fri, Sep 18, 2009	1.81	1.93	1.81	1.93
3983	NASDAQ	FONR	Thu, Sep 17, 2009	1.86	1.88	1.81	1.83
3982	NASDAQ	FONR	Wed, Sep 16, 2009	1.81	1.85	1.81	1.82
3981	NASDAQ	FONR	Tue, Sep 15, 2009	1.81	1.93	1.81	1.83
3980	NASDAQ	FONR	Mon, Sep 14, 2009	1.82	1.84	1.82	1.84
3979	NASDAQ	FONR	Fri, Sep 11, 2009	1.81	1.93	1.81	1.85
3978	NASDAQ	FONR	Thu, Sep 10, 2009	1.84	1.84	1.82	1.82
3977	NASDAQ	FONR	Wed, Sep 9, 2009	1.82	1.83	1.81	1.83
3976	NASDAQ	FONR	Tue, Sep 8, 2009	1.80	1.83	1.80	1.83
3975	NASDAQ	FONR	Fri, Sep 4, 2009	1.83	1.83	1.80	1.83
3974	NASDAQ	FONR	Thu, Sep 3, 2009	1.91	1.92	1.82	1.83
3973	NASDAQ	FONR	Wed, Sep 2, 2009	1.96	1.96	1.88	1.92
3972	NASDAQ	FONR	Tue, Sep 1, 2009	1.88	1.99	1.88	1.97
3971	NASDAQ	FONR	Mon, Aug 31, 2009	1.89	1.94	1.88	1.94
3970	NASDAQ	FONR	Fri, Aug 28, 2009	1.94	2.02	1.90	1.95
3969	NASDAQ	FONR	Thu, Aug 27, 2009	1.91	2.02	1.88	1.94
3968	NASDAQ	FONR	Wed, Aug 26, 2009	1.91	2.05	1.91	1.95
3967	NASDAQ	FONR	Tue, Aug 25, 2009	1.98	1.99	1.94	1.98
3966	NASDAQ	FONR	Mon, Aug 24, 2009	1.96	2.00	1.85	1.96
3965	NASDAQ	FONR	Fri, Aug 21, 2009	1.92	2.16	1.92	1.99
3964	NASDAQ	FONR	Thu, Aug 20, 2009	2.06	2.06	1.98	1.98
3963	NASDAQ	FONR	Wed, Aug 19, 2009	2.13	2.13	1.95	2.07
3962	NASDAQ	FONR	Tue, Aug 18, 2009	2.14	2.27	2.13	2.14
3961	NASDAQ	FONR	Mon, Aug 17, 2009	2.05	2.13	1.99	2.11
3960	NASDAQ	FONR	Fri, Aug 14, 2009	1.96	2.00	1.93	2.00
3959	NASDAQ	FONR	Thu, Aug 13, 2009	2.01	2.05	1.91	2.02
3958	NASDAQ	FONR	Wed, Aug 12, 2009	2.05	2.09	2.02	2.08
3957	NASDAQ	FONR	Tue, Aug 11, 2009	2.00	2.09	2.00	2.09
3956	NASDAQ	FONR	Mon, Aug 10, 2009	2.04	2.05	2.00	2.04
3955	NASDAQ	FONR	Fri, Aug 7, 2009	2.00	2.13	2.00	2.02
3954	NASDAQ	FONR	Thu, Aug 6, 2009	2.30	2.33	2.02	2.10
3953	NASDAQ	FONR	Wed, Aug 5, 2009	2.10	2.25	2.04	2.25
3952	NASDAQ	FONR	Tue, Aug 4, 2009	2.00	2.07	2.00	2.00
3951	NASDAQ	FONR	Mon, Aug 3, 2009	1.95	1.97	1.81	1.86
3950	NASDAQ	FONR	Fri, Jul 31, 2009	1.85	2.00	1.85	1.93
3949	NASDAQ	FONR	Thu, Jul 30, 2009	2.00	2.00	1.88	1.88
3948	NASDAQ	FONR	Wed, Jul 29, 2009	1.85	2.04	1.85	2.04
3947	NASDAQ	FONR	Tue, Jul 28, 2009	1.68	1.92	1.65	1.85
3946	NASDAQ	FONR	Mon, Jul 27, 2009	1.68	1.75	1.68	1.71
3945	NASDAQ	FONR	Fri, Jul 24, 2009	1.63	1.75	1.63	1.74
3944	NASDAQ	FONR	Thu, Jul 23, 2009	1.70	1.78	1.70	1.75
3943	NASDAQ	FONR	Wed, Jul 22, 2009	1.70	1.70	1.60	1.70
3942	NASDAQ	FONR	Tue, Jul 21, 2009	1.61	1.75	1.61	1.75
3941	NASDAQ	FONR	Mon, Jul 20, 2009	1.67	1.75	1.67	1.75
3940	NASDAQ	FONR	Fri, Jul 17, 2009	1.62	1.70	1.60	1.70
3939	NASDAQ	FONR	Thu, Jul 16, 2009	1.66	1.73	1.61	1.69
3938	NASDAQ	FONR	Wed, Jul 15, 2009	1.64	1.73	1.60	1.61
3937	NASDAQ	FONR	Tue, Jul 14, 2009	1.63	1.70	1.60	1.70
3936	NASDAQ	FONR	Mon, Jul 13, 2009	1.67	1.67	1.62	1.63
3935	NASDAQ	FONR	Fri, Jul 10, 2009	1.67	1.72	1.66	1.67
3934	NASDAQ	FONR	Thu, Jul 9, 2009	1.75	1.76	1.66	1.75
3933	NASDAQ	FONR	Wed, Jul 8, 2009	1.75	1.80	1.65	1.75
3932	NASDAQ	FONR	Tue, Jul 7, 2009	1.81	1.93	1.81	1.85
3931	NASDAQ	FONR	Mon, Jul 6, 2009	1.74	2.00	1.65	1.89
3930	NASDAQ	FONR	Thu, Jul 2, 2009	1.74	1.80	1.74	1.76
3929	NASDAQ	FONR	Wed, Jul 1, 2009	1.85	1.90	1.85	1.88
3928	NASDAQ	FONR	Tue, Jun 30, 2009	1.80	1.90	1.73	1.90
3927	NASDAQ	FONR	Mon, Jun 29, 2009	1.75	2.00	1.75	1.86
3926	NASDAQ	FONR	Fri, Jun 26, 2009	1.66	1.73	1.66	1.68
3925	NASDAQ	FONR	Thu, Jun 25, 2009	1.54	1.67	1.53	1.65
3924	NASDAQ	FONR	Wed, Jun 24, 2009	1.65	1.68	1.53	1.57
3923	NASDAQ	FONR	Tue, Jun 23, 2009	2.19	2.29	1.55	1.65
3922	NASDAQ	FONR	Mon, Jun 22, 2009	2.28	2.35	2.16	2.29
3921	NASDAQ	FONR	Fri, Jun 19, 2009	2.18	2.35	2.18	2.28
3920	NASDAQ	FONR	Thu, Jun 18, 2009	2.22	2.34	2.16	2.27
3919	NASDAQ	FONR	Wed, Jun 17, 2009	2.25	2.36	2.20	2.25
3918	NASDAQ	FONR	Tue, Jun 16, 2009	2.38	2.38	2.30	2.33
3917	NASDAQ	FONR	Mon, Jun 15, 2009	2.50	2.50	2.10	2.31
3916	NASDAQ	FONR	Fri, Jun 12, 2009	2.32	2.46	2.30	2.46
3915	NASDAQ	FONR	Thu, Jun 11, 2009	2.40	2.40	2.26	2.40
3914	NASDAQ	FONR	Wed, Jun 10, 2009	2.42	2.50	2.30	2.36
3913	NASDAQ	FONR	Tue, Jun 9, 2009	2.33	2.49	2.24	2.49
3912	NASDAQ	FONR	Mon, Jun 8, 2009	2.14	2.33	2.14	2.30
3911	NASDAQ	FONR	Fri, Jun 5, 2009	2.18	2.21	2.11	2.14
3910	NASDAQ	FONR	Thu, Jun 4, 2009	2.05	2.15	2.05	2.15
3909	NASDAQ	FONR	Wed, Jun 3, 2009	2.06	2.11	2.00	2.06
3908	NASDAQ	FONR	Tue, Jun 2, 2009	2.01	2.13	2.01	2.11
3907	NASDAQ	FONR	Mon, Jun 1, 2009	2.21	2.23	2.01	2.03
3906	NASDAQ	FONR	Fri, May 29, 2009	2.39	2.43	2.16	2.16
3905	NASDAQ	FONR	Thu, May 28, 2009	2.28	2.55	2.22	2.28
3904	NASDAQ	FONR	Wed, May 27, 2009	2.28	2.38	2.20	2.24
3903	NASDAQ	FONR	Tue, May 26, 2009	2.06	2.54	2.06	2.20
3902	NASDAQ	FONR	Fri, May 22, 2009	2.15	2.21	2.00	2.01
3901	NASDAQ	FONR	Thu, May 21, 2009	2.05	2.49	2.05	2.15
3900	NASDAQ	FONR	Wed, May 20, 2009	2.85	2.95	2.36	2.42
3899	NASDAQ	FONR	Tue, May 19, 2009	2.00	3.92	1.85	3.15
3898	NASDAQ	FONR	Mon, May 18, 2009	1.07	1.07	1.01	1.06
3897	NASDAQ	FONR	Fri, May 15, 2009	1.01	1.05	0.98	1.05
3896	NASDAQ	FONR	Thu, May 14, 2009	1.05	1.05	0.99	1.03
3895	NASDAQ	FONR	Wed, May 13, 2009	1.04	1.08	1.04	1.07
3894	NASDAQ	FONR	Tue, May 12, 2009	1.24	1.24	1.00	1.03
3893	NASDAQ	FONR	Mon, May 11, 2009	0.95	1.05	0.95	0.95
3892	NASDAQ	FONR	Fri, May 8, 2009	0.95	1.06	0.95	0.95
3891	NASDAQ	FONR	Thu, May 7, 2009	0.97	0.98	0.95	0.95
3890	NASDAQ	FONR	Wed, May 6, 2009	1.00	1.00	0.98	0.98
3889	NASDAQ	FONR	Tue, May 5, 2009	0.92	1.05	0.92	1.02
3888	NASDAQ	FONR	Mon, May 4, 2009	0.95	1.00	0.95	1.00
3887	NASDAQ	FONR	Fri, May 1, 2009	0.93	1.03	0.92	0.98
3886	NASDAQ	FONR	Thu, Apr 30, 2009	1.03	1.05	1.01	1.04
3885	NASDAQ	FONR	Wed, Apr 29, 2009	1.04	1.04	0.99	0.99
3884	NASDAQ	FONR	Tue, Apr 28, 2009	0.96	0.99	0.96	0.98
3883	NASDAQ	FONR	Mon, Apr 27, 2009	0.97	1.02	0.96	0.96
3882	NASDAQ	FONR	Fri, Apr 24, 2009	1.06	1.07	1.00	1.02
3881	NASDAQ	FONR	Thu, Apr 23, 2009	1.00	1.10	0.98	1.07
3880	NASDAQ	FONR	Wed, Apr 22, 2009	1.05	1.05	1.00	1.01
3879	NASDAQ	FONR	Tue, Apr 21, 2009	1.05	1.14	0.98	1.03
3878	NASDAQ	FONR	Mon, Apr 20, 2009	1.05	1.17	0.95	1.17
3877	NASDAQ	FONR	Fri, Apr 17, 2009	0.86	1.07	0.86	1.00
3876	NASDAQ	FONR	Thu, Apr 16, 2009	0.95	1.18	0.92	0.92
3875	NASDAQ	FONR	Wed, Apr 15, 2009	1.20	1.20	0.93	0.93
3874	NASDAQ	FONR	Tue, Apr 14, 2009	1.20	1.25	1.08	1.13
3873	NASDAQ	FONR	Mon, Apr 13, 2009	0.92	1.15	0.92	1.15
3872	NASDAQ	FONR	Thu, Apr 9, 2009	0.95	0.99	0.95	0.98
3871	NASDAQ	FONR	Wed, Apr 8, 2009	0.93	0.93	0.93	0.93
3870	NASDAQ	FONR	Tue, Apr 7, 2009	0.90	0.95	0.90	0.93
3869	NASDAQ	FONR	Mon, Apr 6, 2009	0.90	0.90	0.90	0.90
3868	NASDAQ	FONR	Fri, Apr 3, 2009	0.82	0.90	0.82	0.90
3867	NASDAQ	FONR	Thu, Apr 2, 2009	0.93	0.99	0.91	0.92
3866	NASDAQ	FONR	Wed, Apr 1, 2009	0.85	0.91	0.83	0.91
3865	NASDAQ	FONR	Tue, Mar 31, 2009	0.93	0.93	0.82	0.84
3864	NASDAQ	FONR	Mon, Mar 30, 2009	0.88	0.90	0.78	0.89
3863	NASDAQ	FONR	Fri, Mar 27, 2009	0.82	0.82	0.76	0.76
3862	NASDAQ	FONR	Thu, Mar 26, 2009	0.80	0.82	0.80	0.82
3861	NASDAQ	FONR	Wed, Mar 25, 2009	0.87	0.94	0.83	0.83
3860	NASDAQ	FONR	Tue, Mar 24, 2009	0.96	0.96	0.70	0.79
3859	NASDAQ	FONR	Mon, Mar 23, 2009	0.70	0.70	0.70	0.70
3858	NASDAQ	FONR	Fri, Mar 20, 2009	0.70	0.72	0.70	0.70
3857	NASDAQ	FONR	Thu, Mar 19, 2009	0.70	0.73	0.70	0.70
3856	NASDAQ	FONR	Wed, Mar 18, 2009	0.70	0.82	0.70	0.76
3855	NASDAQ	FONR	Tue, Mar 17, 2009	0.68	0.68	0.68	0.68
3854	NASDAQ	FONR	Mon, Mar 16, 2009	0.69	0.69	0.67	0.67
3853	NASDAQ	FONR	Fri, Mar 13, 2009	0.74	0.74	0.69	0.69
3852	NASDAQ	FONR	Thu, Mar 12, 2009	0.66	0.71	0.65	0.70
3851	NASDAQ	FONR	Wed, Mar 11, 2009	0.72	0.72	0.63	0.65
3850	NASDAQ	FONR	Tue, Mar 10, 2009	0.64	0.73	0.64	0.73
3849	NASDAQ	FONR	Mon, Mar 9, 2009	0.64	0.65	0.63	0.63
3848	NASDAQ	FONR	Fri, Mar 6, 2009	0.62	0.66	0.62	0.63
3847	NASDAQ	FONR	Thu, Mar 5, 2009	0.66	0.73	0.65	0.67
3846	NASDAQ	FONR	Wed, Mar 4, 2009	0.69	0.80	0.62	0.66
3845	NASDAQ	FONR	Tue, Mar 3, 2009	0.66	0.70	0.66	0.69
3844	NASDAQ	FONR	Mon, Mar 2, 2009	0.67	0.67	0.62	0.66
3843	NASDAQ	FONR	Fri, Feb 27, 2009	0.70	0.70	0.68	0.68
3842	NASDAQ	FONR	Thu, Feb 26, 2009	0.79	0.93	0.70	0.70
3841	NASDAQ	FONR	Wed, Feb 25, 2009	0.80	0.80	0.69	0.69
3840	NASDAQ	FONR	Tue, Feb 24, 2009	0.77	0.77	0.71	0.75
3839	NASDAQ	FONR	Mon, Feb 23, 2009	0.73	0.85	0.66	0.75
3838	NASDAQ	FONR	Fri, Feb 20, 2009	0.83	0.94	0.70	0.72
3837	NASDAQ	FONR	Thu, Feb 19, 2009	0.95	1.19	0.82	0.90
3836	NASDAQ	FONR	Wed, Feb 18, 2009	0.81	1.38	0.81	0.97
3835	NASDAQ	FONR	Tue, Feb 17, 2009	0.77	0.77	0.70	0.77
3834	NASDAQ	FONR	Fri, Feb 13, 2009	0.70	0.81	0.68	0.68
3833	NASDAQ	FONR	Thu, Feb 12, 2009	0.85	0.85	0.67	0.68
3832	NASDAQ	FONR	Wed, Feb 11, 2009	0.84	0.84	0.67	0.68
3831	NASDAQ	FONR	Tue, Feb 10, 2009	0.77	0.79	0.67	0.70
3830	NASDAQ	FONR	Mon, Feb 9, 2009	0.78	0.81	0.75	0.78
3829	NASDAQ	FONR	Fri, Feb 6, 2009	0.82	0.83	0.75	0.80
3828	NASDAQ	FONR	Thu, Feb 5, 2009	0.82	0.84	0.82	0.82
3827	NASDAQ	FONR	Wed, Feb 4, 2009	0.82	0.83	0.82	0.82
3826	NASDAQ	FONR	Tue, Feb 3, 2009	0.81	0.81	0.81	0.81
3825	NASDAQ	FONR	Mon, Feb 2, 2009	0.82	0.85	0.82	0.82
3824	NASDAQ	FONR	Fri, Jan 30, 2009	0.89	0.91	0.82	0.91
3823	NASDAQ	FONR	Thu, Jan 29, 2009	0.89	0.89	0.89	0.89
3822	NASDAQ	FONR	Wed, Jan 28, 2009	0.92	0.92	0.92	0.92
3821	NASDAQ	FONR	Tue, Jan 27, 2009	0.90	0.90	0.88	0.88
3820	NASDAQ	FONR	Mon, Jan 26, 2009	0.90	0.92	0.90	0.90
3819	NASDAQ	FONR	Fri, Jan 23, 2009	0.85	0.90	0.85	0.87
3818	NASDAQ	FONR	Thu, Jan 22, 2009	0.99	0.99	0.66	0.85
3817	NASDAQ	FONR	Wed, Jan 21, 2009	1.00	1.00	0.99	0.99
3816	NASDAQ	FONR	Tue, Jan 20, 2009	1.25	1.25	0.92	0.94
3815	NASDAQ	FONR	Fri, Jan 16, 2009	0.93	0.93	0.93	0.93
3814	NASDAQ	FONR	Thu, Jan 15, 2009	0.91	0.95	0.89	0.91
3813	NASDAQ	FONR	Wed, Jan 14, 2009	0.92	0.93	0.90	0.93
3812	NASDAQ	FONR	Tue, Jan 13, 2009	0.90	0.93	0.90	0.93
3811	NASDAQ	FONR	Mon, Jan 12, 2009	0.89	0.91	0.89	0.91
3810	NASDAQ	FONR	Fri, Jan 9, 2009	0.95	0.95	0.94	0.94
3809	NASDAQ	FONR	Thu, Jan 8, 2009	1.00	1.00	0.93	0.94
3808	NASDAQ	FONR	Wed, Jan 7, 2009	1.03	1.10	0.99	0.99
3807	NASDAQ	FONR	Tue, Jan 6, 2009	1.09	1.10	0.98	1.00
3806	NASDAQ	FONR	Mon, Jan 5, 2009	0.87	1.25	0.87	0.99
3805	NASDAQ	FONR	Fri, Jan 2, 2009	0.83	0.92	0.81	0.92
3804	NASDAQ	FONR	Wed, Dec 31, 2008	0.85	0.85	0.80	0.83
3803	NASDAQ	FONR	Tue, Dec 30, 2008	0.91	0.91	0.85	0.85
3802	NASDAQ	FONR	Mon, Dec 29, 2008	1.02	1.02	0.91	0.94
3801	NASDAQ	FONR	Fri, Dec 26, 2008	1.01	1.04	1.00	1.01
3800	NASDAQ	FONR	Wed, Dec 24, 2008	1.03	1.05	0.98	1.02
3799	NASDAQ	FONR	Tue, Dec 23, 2008	0.96	1.10	0.94	1.07
3798	NASDAQ	FONR	Mon, Dec 22, 2008	1.30	1.30	1.18	1.20
3797	NASDAQ	FONR	Fri, Dec 19, 2008	1.40	1.59	1.16	1.34
3796	NASDAQ	FONR	Thu, Dec 18, 2008	1.25	1.60	1.20	1.34
3795	NASDAQ	FONR	Wed, Dec 17, 2008	1.38	1.65	1.21	1.22
3794	NASDAQ	FONR	Tue, Dec 16, 2008	1.47	1.65	1.40	1.45
3793	NASDAQ	FONR	Mon, Dec 15, 2008	0.95	1.59	0.95	1.15
3792	NASDAQ	FONR	Fri, Dec 12, 2008	0.96	1.00	0.92	0.94
3791	NASDAQ	FONR	Thu, Dec 11, 2008	0.98	1.09	0.98	1.00
3790	NASDAQ	FONR	Wed, Dec 10, 2008	0.93	0.97	0.92	0.97
3789	NASDAQ	FONR	Tue, Dec 9, 2008	0.89	0.99	0.89	0.92
3788	NASDAQ	FONR	Mon, Dec 8, 2008	0.88	0.99	0.88	0.92
3787	NASDAQ	FONR	Fri, Dec 5, 2008	0.88	0.94	0.88	0.91
3786	NASDAQ	FONR	Thu, Dec 4, 2008	0.92	0.99	0.88	0.88
3785	NASDAQ	FONR	Wed, Dec 3, 2008	0.91	0.95	0.85	0.95
3784	NASDAQ	FONR	Tue, Dec 2, 2008	1.01	1.01	0.89	0.93
3783	NASDAQ	FONR	Mon, Dec 1, 2008	0.89	1.02	0.89	1.02
3782	NASDAQ	FONR	Fri, Nov 28, 2008	0.95	0.95	0.85	0.89
3781	NASDAQ	FONR	Wed, Nov 26, 2008	0.87	1.00	0.87	0.96
3780	NASDAQ	FONR	Tue, Nov 25, 2008	0.87	1.02	0.83	0.91
3779	NASDAQ	FONR	Mon, Nov 24, 2008	1.07	1.09	0.90	0.90
3778	NASDAQ	FONR	Fri, Nov 21, 2008	1.29	1.39	1.00	1.05
3777	NASDAQ	FONR	Thu, Nov 20, 2008	1.30	1.30	1.10	1.10
3776	NASDAQ	FONR	Wed, Nov 19, 2008	1.68	1.68	1.02	1.35
3775	NASDAQ	FONR	Tue, Nov 18, 2008	1.99	1.99	1.59	1.80
3774	NASDAQ	FONR	Mon, Nov 17, 2008	1.69	1.99	1.45	1.79
3773	NASDAQ	FONR	Fri, Nov 14, 2008	0.67	3.35	0.67	1.58
3772	NASDAQ	FONR	Thu, Nov 13, 2008	0.70	0.71	0.67	0.67
3771	NASDAQ	FONR	Wed, Nov 12, 2008	0.70	0.72	0.67	0.69
3770	NASDAQ	FONR	Tue, Nov 11, 2008	0.71	0.76	0.70	0.70
3769	NASDAQ	FONR	Mon, Nov 10, 2008	0.74	0.75	0.74	0.75
3768	NASDAQ	FONR	Fri, Nov 7, 2008	0.72	0.76	0.72	0.74
3767	NASDAQ	FONR	Thu, Nov 6, 2008	0.75	0.78	0.75	0.77
3766	NASDAQ	FONR	Wed, Nov 5, 2008	0.67	0.76	0.67	0.76
3765	NASDAQ	FONR	Tue, Nov 4, 2008	0.85	0.85	0.67	0.67
3764	NASDAQ	FONR	Mon, Nov 3, 2008	0.80	0.81	0.67	0.80
3763	NASDAQ	FONR	Fri, Oct 31, 2008	0.79	0.80	0.79	0.80
3762	NASDAQ	FONR	Thu, Oct 30, 2008	0.79	0.79	0.79	0.79
3761	NASDAQ	FONR	Wed, Oct 29, 2008	0.78	0.80	0.75	0.80
3760	NASDAQ	FONR	Tue, Oct 28, 2008	0.76	0.80	0.75	0.77
3759	NASDAQ	FONR	Mon, Oct 27, 2008	0.75	0.88	0.74	0.88
3758	NASDAQ	FONR	Fri, Oct 24, 2008	0.67	0.75	0.67	0.75
3757	NASDAQ	FONR	Thu, Oct 23, 2008	0.67	0.69	0.67	0.67
3756	NASDAQ	FONR	Wed, Oct 22, 2008	0.68	0.68	0.68	0.68
3755	NASDAQ	FONR	Tue, Oct 21, 2008	0.72	0.87	0.67	0.71
3754	NASDAQ	FONR	Mon, Oct 20, 2008	0.75	0.76	0.70	0.72
3753	NASDAQ	FONR	Fri, Oct 17, 2008	0.75	0.75	0.67	0.74
3752	NASDAQ	FONR	Thu, Oct 16, 2008	0.73	0.79	0.67	0.75
3751	NASDAQ	FONR	Wed, Oct 15, 2008	0.86	0.86	0.70	0.72
3750	NASDAQ	FONR	Tue, Oct 14, 2008	0.80	0.85	0.75	0.77
3749	NASDAQ	FONR	Mon, Oct 13, 2008	0.66	0.83	0.66	0.80
3748	NASDAQ	FONR	Fri, Oct 10, 2008	0.77	0.90	0.66	0.73
3747	NASDAQ	FONR	Thu, Oct 9, 2008	0.75	0.87	0.75	0.77
3746	NASDAQ	FONR	Wed, Oct 8, 2008	0.95	1.00	0.71	0.72
3745	NASDAQ	FONR	Tue, Oct 7, 2008	1.00	1.16	0.66	0.93
3744	NASDAQ	FONR	Mon, Oct 6, 2008	1.20	1.30	0.95	1.15
3743	NASDAQ	FONR	Fri, Oct 3, 2008	1.10	1.44	1.10	1.26
3742	NASDAQ	FONR	Thu, Oct 2, 2008	1.08	1.23	1.08	1.08
3741	NASDAQ	FONR	Wed, Oct 1, 2008	1.14	1.42	1.06	1.06
3740	NASDAQ	FONR	Tue, Sep 30, 2008	0.97	1.20	0.90	1.18
3739	NASDAQ	FONR	Mon, Sep 29, 2008	1.38	1.42	0.90	1.14
3738	NASDAQ	FONR	Fri, Sep 26, 2008	1.45	1.62	1.20	1.33
3737	NASDAQ	FONR	Thu, Sep 25, 2008	1.44	1.73	1.44	1.67
3736	NASDAQ	FONR	Wed, Sep 24, 2008	1.40	1.54	1.39	1.48
3735	NASDAQ	FONR	Tue, Sep 23, 2008	1.44	1.50	1.40	1.50
3734	NASDAQ	FONR	Mon, Sep 22, 2008	1.21	1.39	1.21	1.36
3733	NASDAQ	FONR	Fri, Sep 19, 2008	1.22	1.31	1.05	1.16
3732	NASDAQ	FONR	Thu, Sep 18, 2008	1.26	1.29	1.22	1.27
3731	NASDAQ	FONR	Wed, Sep 17, 2008	1.35	1.35	1.32	1.34
3730	NASDAQ	FONR	Tue, Sep 16, 2008	1.38	1.47	1.35	1.39
3729	NASDAQ	FONR	Mon, Sep 15, 2008	1.41	1.49	1.41	1.43
3728	NASDAQ	FONR	Fri, Sep 12, 2008	1.36	1.52	1.35	1.52
3727	NASDAQ	FONR	Thu, Sep 11, 2008	1.54	1.55	1.35	1.52
3726	NASDAQ	FONR	Wed, Sep 10, 2008	1.36	1.57	1.36	1.57
3725	NASDAQ	FONR	Tue, Sep 9, 2008	1.50	1.55	1.36	1.36
3724	NASDAQ	FONR	Mon, Sep 8, 2008	1.49	1.61	1.49	1.55
3723	NASDAQ	FONR	Fri, Sep 5, 2008	1.58	1.68	1.58	1.65
3722	NASDAQ	FONR	Thu, Sep 4, 2008	1.74	1.74	1.48	1.54
3721	NASDAQ	FONR	Wed, Sep 3, 2008	1.48	1.85	1.47	1.81
3720	NASDAQ	FONR	Tue, Sep 2, 2008	1.49	1.56	1.45	1.53
3719	NASDAQ	FONR	Fri, Aug 29, 2008	1.49	1.57	1.49	1.56
3718	NASDAQ	FONR	Thu, Aug 28, 2008	1.50	1.55	1.50	1.55
3717	NASDAQ	FONR	Wed, Aug 27, 2008	1.70	1.70	1.50	1.52
3716	NASDAQ	FONR	Tue, Aug 26, 2008	1.70	1.81	1.70	1.72
3715	NASDAQ	FONR	Mon, Aug 25, 2008	1.76	1.77	1.70	1.77
3714	NASDAQ	FONR	Fri, Aug 22, 2008	1.81	1.88	1.67	1.73
3713	NASDAQ	FONR	Thu, Aug 21, 2008	1.84	1.92	1.68	1.68
3712	NASDAQ	FONR	Wed, Aug 20, 2008	1.92	1.92	1.80	1.89
3711	NASDAQ	FONR	Tue, Aug 19, 2008	1.83	1.90	1.80	1.88
3710	NASDAQ	FONR	Mon, Aug 18, 2008	1.85	1.99	1.83	1.84
3709	NASDAQ	FONR	Fri, Aug 15, 2008	2.01	2.04	1.89	1.90
3708	NASDAQ	FONR	Thu, Aug 14, 2008	1.94	2.01	1.84	1.92
3707	NASDAQ	FONR	Wed, Aug 13, 2008	1.80	1.92	1.80	1.86
3706	NASDAQ	FONR	Tue, Aug 12, 2008	1.85	1.96	1.79	1.81
3705	NASDAQ	FONR	Mon, Aug 11, 2008	1.75	1.86	1.65	1.85
3704	NASDAQ	FONR	Fri, Aug 8, 2008	1.60	1.72	1.60	1.70
3703	NASDAQ	FONR	Thu, Aug 7, 2008	1.50	1.73	1.50	1.59
3702	NASDAQ	FONR	Wed, Aug 6, 2008	1.54	1.59	1.50	1.50
3701	NASDAQ	FONR	Tue, Aug 5, 2008	1.66	1.66	1.56	1.58
3700	NASDAQ	FONR	Mon, Aug 4, 2008	1.65	1.69	1.65	1.69
3699	NASDAQ	FONR	Fri, Aug 1, 2008	1.66	1.70	1.65	1.66
3698	NASDAQ	FONR	Thu, Jul 31, 2008	1.75	1.75	1.69	1.72
3697	NASDAQ	FONR	Wed, Jul 30, 2008	1.65	1.80	1.65	1.78
3696	NASDAQ	FONR	Tue, Jul 29, 2008	1.66	1.69	1.66	1.66
3695	NASDAQ	FONR	Mon, Jul 28, 2008	1.73	1.73	1.64	1.66
3694	NASDAQ	FONR	Fri, Jul 25, 2008	1.69	1.75	1.66	1.69
3693	NASDAQ	FONR	Thu, Jul 24, 2008	1.65	1.75	1.64	1.70
3692	NASDAQ	FONR	Wed, Jul 23, 2008	1.70	1.74	1.67	1.71
3691	NASDAQ	FONR	Tue, Jul 22, 2008	1.70	1.76	1.60	1.75
3690	NASDAQ	FONR	Mon, Jul 21, 2008	1.92	1.97	1.64	1.70
3689	NASDAQ	FONR	Fri, Jul 18, 2008	2.08	2.08	1.90	1.95
3688	NASDAQ	FONR	Thu, Jul 17, 2008	2.06	2.10	2.02	2.08
3687	NASDAQ	FONR	Wed, Jul 16, 2008	2.12	2.15	2.11	2.15
3686	NASDAQ	FONR	Tue, Jul 15, 2008	2.15	2.20	1.96	2.09
3685	NASDAQ	FONR	Mon, Jul 14, 2008	2.15	2.19	1.94	2.15
3684	NASDAQ	FONR	Fri, Jul 11, 2008	2.20	2.43	2.10	2.20
3683	NASDAQ	FONR	Thu, Jul 10, 2008	2.15	2.33	2.12	2.17
3682	NASDAQ	FONR	Wed, Jul 9, 2008	2.10	2.15	2.10	2.14
3681	NASDAQ	FONR	Tue, Jul 8, 2008	2.13	2.15	1.97	2.13
3680	NASDAQ	FONR	Mon, Jul 7, 2008	2.09	2.15	1.91	2.12
3679	NASDAQ	FONR	Thu, Jul 3, 2008	2.19	2.19	2.10	2.10
3678	NASDAQ	FONR	Wed, Jul 2, 2008	2.22	2.28	2.22	2.22
3677	NASDAQ	FONR	Tue, Jul 1, 2008	2.25	2.30	2.23	2.25
3676	NASDAQ	FONR	Mon, Jun 30, 2008	2.38	2.43	2.21	2.25
3675	NASDAQ	FONR	Fri, Jun 27, 2008	2.43	2.45	2.39	2.39
3674	NASDAQ	FONR	Thu, Jun 26, 2008	2.46	2.47	2.43	2.46
3673	NASDAQ	FONR	Wed, Jun 25, 2008	2.46	2.58	2.41	2.43
3672	NASDAQ	FONR	Tue, Jun 24, 2008	2.49	2.49	2.42	2.46
3671	NASDAQ	FONR	Mon, Jun 23, 2008	2.50	2.55	2.45	2.45
3670	NASDAQ	FONR	Fri, Jun 20, 2008	2.55	2.75	2.53	2.54
3669	NASDAQ	FONR	Thu, Jun 19, 2008	2.61	2.66	2.56	2.61
3668	NASDAQ	FONR	Wed, Jun 18, 2008	2.62	2.66	2.62	2.64
3667	NASDAQ	FONR	Tue, Jun 17, 2008	2.64	2.64	2.57	2.64
3666	NASDAQ	FONR	Mon, Jun 16, 2008	2.63	2.63	2.60	2.61
3665	NASDAQ	FONR	Fri, Jun 13, 2008	2.63	2.73	2.61	2.72
3664	NASDAQ	FONR	Thu, Jun 12, 2008	2.59	2.64	2.57	2.59
3663	NASDAQ	FONR	Wed, Jun 11, 2008	2.57	2.75	2.57	2.62
3662	NASDAQ	FONR	Tue, Jun 10, 2008	2.60	2.81	2.57	2.57
3661	NASDAQ	FONR	Mon, Jun 9, 2008	2.65	2.70	2.60	2.60
3660	NASDAQ	FONR	Fri, Jun 6, 2008	2.87	2.90	2.75	2.77
3659	NASDAQ	FONR	Thu, Jun 5, 2008	2.76	2.97	2.75	2.96
3658	NASDAQ	FONR	Wed, Jun 4, 2008	2.73	2.97	2.73	2.81
3657	NASDAQ	FONR	Tue, Jun 3, 2008	2.79	2.79	2.71	2.72
3656	NASDAQ	FONR	Mon, Jun 2, 2008	2.87	2.90	2.81	2.84
3655	NASDAQ	FONR	Fri, May 30, 2008	2.74	2.77	2.67	2.72
3654	NASDAQ	FONR	Thu, May 29, 2008	2.90	2.92	2.55	2.66
3653	NASDAQ	FONR	Wed, May 28, 2008	2.94	3.01	2.90	2.92
3652	NASDAQ	FONR	Tue, May 27, 2008	2.94	3.02	2.93	2.97
3651	NASDAQ	FONR	Fri, May 23, 2008	2.92	3.01	2.92	3.01
3650	NASDAQ	FONR	Thu, May 22, 2008	2.90	2.99	2.90	2.94
3649	NASDAQ	FONR	Wed, May 21, 2008	2.93	2.98	2.90	2.92
3648	NASDAQ	FONR	Tue, May 20, 2008	3.15	3.18	2.92	2.95
3647	NASDAQ	FONR	Mon, May 19, 2008	2.97	3.43	2.90	3.17
3646	NASDAQ	FONR	Fri, May 16, 2008	2.80	3.06	2.70	2.92
3645	NASDAQ	FONR	Thu, May 15, 2008	2.89	2.89	2.61	2.86
3644	NASDAQ	FONR	Wed, May 14, 2008	2.88	3.21	2.79	3.11
3643	NASDAQ	FONR	Tue, May 13, 2008	2.93	2.93	2.86	2.89
3642	NASDAQ	FONR	Mon, May 12, 2008	3.01	3.05	2.79	2.97
3641	NASDAQ	FONR	Fri, May 9, 2008	3.09	3.09	2.97	2.99
3640	NASDAQ	FONR	Thu, May 8, 2008	3.05	3.09	3.03	3.05
3639	NASDAQ	FONR	Wed, May 7, 2008	3.16	3.16	3.08	3.11
3638	NASDAQ	FONR	Tue, May 6, 2008	3.23	3.23	3.17	3.20
3637	NASDAQ	FONR	Mon, May 5, 2008	3.11	3.19	3.11	3.19
3636	NASDAQ	FONR	Fri, May 2, 2008	3.07	3.10	3.07	3.07
3635	NASDAQ	FONR	Thu, May 1, 2008	2.95	3.29	2.95	3.17
3634	NASDAQ	FONR	Wed, Apr 30, 2008	3.00	3.12	2.85	2.94
3633	NASDAQ	FONR	Tue, Apr 29, 2008	3.00	3.00	2.94	2.95
3632	NASDAQ	FONR	Mon, Apr 28, 2008	2.98	3.04	2.94	3.01
3631	NASDAQ	FONR	Fri, Apr 25, 2008	3.00	3.05	2.98	3.02
3630	NASDAQ	FONR	Thu, Apr 24, 2008	3.06	3.07	3.01	3.05
3629	NASDAQ	FONR	Wed, Apr 23, 2008	3.02	3.10	2.92	3.10
3628	NASDAQ	FONR	Tue, Apr 22, 2008	3.02	3.06	3.02	3.05
3627	NASDAQ	FONR	Mon, Apr 21, 2008	3.08	3.10	3.00	3.01
3626	NASDAQ	FONR	Fri, Apr 18, 2008	3.12	3.15	3.07	3.08
3625	NASDAQ	FONR	Thu, Apr 17, 2008	3.30	3.30	3.25	3.25
3624	NASDAQ	FONR	Wed, Apr 16, 2008	3.25	3.30	3.08	3.30
3623	NASDAQ	FONR	Tue, Apr 15, 2008	3.27	3.35	3.25	3.27
3622	NASDAQ	FONR	Mon, Apr 14, 2008	3.40	3.49	3.30	3.31
3621	NASDAQ	FONR	Fri, Apr 11, 2008	3.50	3.56	3.50	3.50
3620	NASDAQ	FONR	Thu, Apr 10, 2008	3.98	3.98	3.50	3.50
3619	NASDAQ	FONR	Wed, Apr 9, 2008	4.20	4.20	4.00	4.03
3618	NASDAQ	FONR	Tue, Apr 8, 2008	3.88	4.20	3.80	4.19
3617	NASDAQ	FONR	Mon, Apr 7, 2008	3.75	4.04	3.50	3.73
3616	NASDAQ	FONR	Fri, Apr 4, 2008	3.87	3.87	3.50	3.75
3615	NASDAQ	FONR	Thu, Apr 3, 2008	3.30	3.90	3.30	3.79
3614	NASDAQ	FONR	Wed, Apr 2, 2008	3.43	3.43	3.35	3.37
3613	NASDAQ	FONR	Tue, Apr 1, 2008	3.85	3.85	3.53	3.53
3612	NASDAQ	FONR	Mon, Mar 31, 2008	3.84	3.89	3.70	3.81
3611	NASDAQ	FONR	Fri, Mar 28, 2008	3.58	3.75	3.58	3.75
3610	NASDAQ	FONR	Thu, Mar 27, 2008	3.22	3.59	3.22	3.59
3609	NASDAQ	FONR	Wed, Mar 26, 2008	2.82	3.09	2.82	3.00
3608	NASDAQ	FONR	Tue, Mar 25, 2008	2.68	2.90	2.68	2.80
3607	NASDAQ	FONR	Mon, Mar 24, 2008	2.50	2.75	2.50	2.72
3606	NASDAQ	FONR	Thu, Mar 20, 2008	2.50	2.74	2.38	2.49
3605	NASDAQ	FONR	Wed, Mar 19, 2008	2.59	2.67	2.52	2.52
3604	NASDAQ	FONR	Tue, Mar 18, 2008	2.60	2.66	2.60	2.62
3603	NASDAQ	FONR	Mon, Mar 17, 2008	2.60	2.69	2.60	2.60
3602	NASDAQ	FONR	Fri, Mar 14, 2008	2.92	2.92	2.75	2.79
3601	NASDAQ	FONR	Thu, Mar 13, 2008	2.85	2.97	2.68	2.92
3600	NASDAQ	FONR	Wed, Mar 12, 2008	3.15	3.15	2.68	2.81
3599	NASDAQ	FONR	Tue, Mar 11, 2008	3.01	3.20	3.01	3.17
3598	NASDAQ	FONR	Mon, Mar 10, 2008	3.12	3.30	3.07	3.07
3597	NASDAQ	FONR	Fri, Mar 7, 2008	3.38	3.38	3.00	3.22
3596	NASDAQ	FONR	Thu, Mar 6, 2008	3.80	3.83	3.44	3.44
3595	NASDAQ	FONR	Wed, Mar 5, 2008	3.89	3.90	3.77	3.84
3594	NASDAQ	FONR	Tue, Mar 4, 2008	4.18	4.19	3.95	3.96
3593	NASDAQ	FONR	Mon, Mar 3, 2008	4.31	4.82	4.06	4.15
3592	NASDAQ	FONR	Fri, Feb 29, 2008	4.36	4.63	4.13	4.27
3591	NASDAQ	FONR	Thu, Feb 28, 2008	4.41	4.46	4.35	4.42
3590	NASDAQ	FONR	Wed, Feb 27, 2008	4.43	4.60	4.40	4.50
3589	NASDAQ	FONR	Tue, Feb 26, 2008	4.30	4.64	4.25	4.64
3588	NASDAQ	FONR	Mon, Feb 25, 2008	4.09	4.93	4.07	4.38
3587	NASDAQ	FONR	Fri, Feb 22, 2008	4.11	4.15	4.06	4.06
3586	NASDAQ	FONR	Thu, Feb 21, 2008	4.24	4.24	4.11	4.11
3585	NASDAQ	FONR	Wed, Feb 20, 2008	4.32	4.32	4.23	4.28
3584	NASDAQ	FONR	Tue, Feb 19, 2008	4.42	4.48	4.25	4.25
3583	NASDAQ	FONR	Fri, Feb 15, 2008	4.17	4.20	4.17	4.19
3582	NASDAQ	FONR	Thu, Feb 14, 2008	4.20	4.33	4.16	4.17
3581	NASDAQ	FONR	Wed, Feb 13, 2008	4.19	4.47	4.15	4.24
3580	NASDAQ	FONR	Tue, Feb 12, 2008	4.24	4.30	4.15	4.17
3579	NASDAQ	FONR	Mon, Feb 11, 2008	4.27	4.29	4.18	4.29
3578	NASDAQ	FONR	Fri, Feb 8, 2008	4.21	4.26	4.20	4.22
3577	NASDAQ	FONR	Thu, Feb 7, 2008	4.25	4.27	4.20	4.26
3576	NASDAQ	FONR	Wed, Feb 6, 2008	4.24	4.29	4.22	4.22
3575	NASDAQ	FONR	Tue, Feb 5, 2008	4.18	4.22	4.15	4.21
3574	NASDAQ	FONR	Mon, Feb 4, 2008	4.24	4.42	4.19	4.25
3573	NASDAQ	FONR	Fri, Feb 1, 2008	4.27	4.46	4.22	4.33
3572	NASDAQ	FONR	Thu, Jan 31, 2008	4.22	4.31	4.18	4.29
3571	NASDAQ	FONR	Wed, Jan 30, 2008	4.26	4.36	4.26	4.35
3570	NASDAQ	FONR	Tue, Jan 29, 2008	4.33	4.48	4.33	4.43
3569	NASDAQ	FONR	Mon, Jan 28, 2008	4.23	4.38	4.23	4.38
3568	NASDAQ	FONR	Fri, Jan 25, 2008	4.32	4.36	4.31	4.34
3567	NASDAQ	FONR	Thu, Jan 24, 2008	4.34	4.46	4.32	4.40
3566	NASDAQ	FONR	Wed, Jan 23, 2008	4.22	4.44	4.22	4.35
3565	NASDAQ	FONR	Tue, Jan 22, 2008	4.08	4.34	4.08	4.30
3564	NASDAQ	FONR	Fri, Jan 18, 2008	4.75	4.75	4.50	4.57
3563	NASDAQ	FONR	Thu, Jan 17, 2008	4.79	4.83	4.66	4.69
3562	NASDAQ	FONR	Wed, Jan 16, 2008	4.75	4.95	4.55	4.81
3561	NASDAQ	FONR	Tue, Jan 15, 2008	4.70	4.99	4.70	4.75
3560	NASDAQ	FONR	Mon, Jan 14, 2008	5.10	5.10	4.73	4.74
3559	NASDAQ	FONR	Fri, Jan 11, 2008	4.72	5.10	4.72	5.06
3558	NASDAQ	FONR	Thu, Jan 10, 2008	4.90	4.94	4.47	4.90
3557	NASDAQ	FONR	Wed, Jan 9, 2008	5.13	5.14	4.97	5.00
3556	NASDAQ	FONR	Tue, Jan 8, 2008	5.17	5.20	5.01	5.06
3555	NASDAQ	FONR	Mon, Jan 7, 2008	5.08	5.45	5.08	5.23
3554	NASDAQ	FONR	Fri, Jan 4, 2008	5.20	5.27	5.08	5.11
3553	NASDAQ	FONR	Thu, Jan 3, 2008	5.27	5.29	5.20	5.21
3552	NASDAQ	FONR	Wed, Jan 2, 2008	5.40	5.45	5.21	5.32
3551	NASDAQ	FONR	Mon, Dec 31, 2007	5.22	5.39	5.20	5.20
3550	NASDAQ	FONR	Fri, Dec 28, 2007	5.40	5.41	5.18	5.20
3549	NASDAQ	FONR	Thu, Dec 27, 2007	5.40	5.45	5.33	5.39
3548	NASDAQ	FONR	Wed, Dec 26, 2007	5.46	5.50	5.39	5.44
3547	NASDAQ	FONR	Mon, Dec 24, 2007	5.48	5.61	5.40	5.40
3546	NASDAQ	FONR	Fri, Dec 21, 2007	5.46	5.77	5.44	5.57
3545	NASDAQ	FONR	Thu, Dec 20, 2007	5.24	5.54	5.20	5.54
3544	NASDAQ	FONR	Wed, Dec 19, 2007	5.77	5.77	5.25	5.25
3543	NASDAQ	FONR	Tue, Dec 18, 2007	6.08	6.24	5.60	5.82
3542	NASDAQ	FONR	Mon, Dec 17, 2007	6.33	6.39	6.00	6.10
3541	NASDAQ	FONR	Fri, Dec 14, 2007	6.40	6.40	6.35	6.38
3540	NASDAQ	FONR	Thu, Dec 13, 2007	6.44	6.53	6.38	6.39
3539	NASDAQ	FONR	Wed, Dec 12, 2007	6.74	6.74	6.38	6.47
3538	NASDAQ	FONR	Tue, Dec 11, 2007	6.54	6.68	6.28	6.43
3537	NASDAQ	FONR	Mon, Dec 10, 2007	6.69	6.74	6.49	6.59
3536	NASDAQ	FONR	Fri, Dec 7, 2007	6.65	6.72	6.63	6.63
3535	NASDAQ	FONR	Thu, Dec 6, 2007	6.60	6.75	6.57	6.60
3534	NASDAQ	FONR	Wed, Dec 5, 2007	6.75	6.75	6.58	6.58
3533	NASDAQ	FONR	Tue, Dec 4, 2007	6.86	6.88	6.75	6.78
3532	NASDAQ	FONR	Mon, Dec 3, 2007	6.90	6.98	6.77	6.86
3531	NASDAQ	FONR	Fri, Nov 30, 2007	7.02	7.19	6.92	7.00
3530	NASDAQ	FONR	Thu, Nov 29, 2007	7.00	7.15	7.00	7.02
3529	NASDAQ	FONR	Wed, Nov 28, 2007	7.13	7.14	7.09	7.13
3528	NASDAQ	FONR	Tue, Nov 27, 2007	6.98	7.29	6.88	7.21
3527	NASDAQ	FONR	Mon, Nov 26, 2007	7.00	7.00	6.96	6.98
3526	NASDAQ	FONR	Fri, Nov 23, 2007	6.82	6.97	6.82	6.91
3525	NASDAQ	FONR	Wed, Nov 21, 2007	7.23	7.24	6.94	6.98
3524	NASDAQ	FONR	Tue, Nov 20, 2007	7.01	7.30	7.00	7.24
3523	NASDAQ	FONR	Mon, Nov 19, 2007	7.03	7.05	6.85	7.00
3522	NASDAQ	FONR	Fri, Nov 16, 2007	7.22	7.48	7.08	7.14
3521	NASDAQ	FONR	Thu, Nov 15, 2007	7.24	7.25	7.02	7.18
3520	NASDAQ	FONR	Wed, Nov 14, 2007	7.12	7.37	7.12	7.26
3519	NASDAQ	FONR	Tue, Nov 13, 2007	6.93	7.10	6.93	7.10
3518	NASDAQ	FONR	Mon, Nov 12, 2007	7.00	7.09	6.99	7.00
3517	NASDAQ	FONR	Fri, Nov 9, 2007	7.05	7.15	6.90	6.98
3516	NASDAQ	FONR	Thu, Nov 8, 2007	7.02	7.11	6.93	7.00
3515	NASDAQ	FONR	Wed, Nov 7, 2007	7.16	7.35	7.01	7.06
3514	NASDAQ	FONR	Tue, Nov 6, 2007	7.10	7.48	7.01	7.06
3513	NASDAQ	FONR	Mon, Nov 5, 2007	7.15	7.30	7.10	7.21
3512	NASDAQ	FONR	Fri, Nov 2, 2007	7.59	7.61	7.10	7.24
3511	NASDAQ	FONR	Thu, Nov 1, 2007	7.23	7.50	7.15	7.50
3510	NASDAQ	FONR	Wed, Oct 31, 2007	7.10	7.28	7.05	7.05
3509	NASDAQ	FONR	Tue, Oct 30, 2007	7.25	7.28	7.00	7.10
3508	NASDAQ	FONR	Mon, Oct 29, 2007	7.27	7.43	7.11	7.28
3507	NASDAQ	FONR	Fri, Oct 26, 2007	7.52	7.52	7.25	7.27
3506	NASDAQ	FONR	Thu, Oct 25, 2007	7.80	7.83	7.57	7.57
3505	NASDAQ	FONR	Wed, Oct 24, 2007	7.42	8.10	7.42	7.66
3504	NASDAQ	FONR	Tue, Oct 23, 2007	7.23	7.40	7.05	7.13
3503	NASDAQ	FONR	Mon, Oct 22, 2007	7.20	7.28	6.95	7.25
3502	NASDAQ	FONR	Fri, Oct 19, 2007	7.54	7.54	7.02	7.40
3501	NASDAQ	FONR	Thu, Oct 18, 2007	7.02	8.80	7.02	7.32
3500	NASDAQ	FONR	Wed, Oct 17, 2007	5.86	5.97	5.80	5.88
3499	NASDAQ	FONR	Tue, Oct 16, 2007	6.00	6.00	5.75	5.85
3498	NASDAQ	FONR	Mon, Oct 15, 2007	6.10	6.12	6.10	6.10
3497	NASDAQ	FONR	Fri, Oct 12, 2007	6.00	6.09	6.00	6.09
3496	NASDAQ	FONR	Thu, Oct 11, 2007	6.06	6.25	6.00	6.00
3495	NASDAQ	FONR	Wed, Oct 10, 2007	5.87	6.03	5.80	6.00
3494	NASDAQ	FONR	Tue, Oct 9, 2007	6.33	6.39	5.90	5.91
3493	NASDAQ	FONR	Mon, Oct 8, 2007	6.54	6.54	6.32	6.32
3492	NASDAQ	FONR	Fri, Oct 5, 2007	6.54	6.67	6.53	6.60
3491	NASDAQ	FONR	Thu, Oct 4, 2007	6.51	6.66	6.45	6.55
3490	NASDAQ	FONR	Wed, Oct 3, 2007	6.51	6.60	6.37	6.43
3489	NASDAQ	FONR	Tue, Oct 2, 2007	6.60	6.76	6.50	6.63
3488	NASDAQ	FONR	Mon, Oct 1, 2007	6.70	6.71	6.52	6.53
3487	NASDAQ	FONR	Fri, Sep 28, 2007	7.22	7.36	6.70	6.71
3486	NASDAQ	FONR	Thu, Sep 27, 2007	6.99	7.24	6.99	7.21
3485	NASDAQ	FONR	Wed, Sep 26, 2007	6.92	7.25	6.92	7.20
3484	NASDAQ	FONR	Tue, Sep 25, 2007	6.95	7.25	6.80	7.03
3483	NASDAQ	FONR	Mon, Sep 24, 2007	6.98	6.98	6.80	6.90
3482	NASDAQ	FONR	Fri, Sep 21, 2007	6.86	7.00	6.81	6.90
3481	NASDAQ	FONR	Thu, Sep 20, 2007	6.75	7.10	6.70	6.92
3480	NASDAQ	FONR	Wed, Sep 19, 2007	6.79	7.00	6.79	6.86
3479	NASDAQ	FONR	Tue, Sep 18, 2007	6.85	7.14	6.85	6.85
3478	NASDAQ	FONR	Mon, Sep 17, 2007	6.93	7.23	6.88	7.21
3477	NASDAQ	FONR	Fri, Sep 14, 2007	7.04	7.15	6.75	6.97
3476	NASDAQ	FONR	Thu, Sep 13, 2007	6.82	7.20	6.80	7.15
3475	NASDAQ	FONR	Wed, Sep 12, 2007	6.52	6.95	6.52	6.85
3474	NASDAQ	FONR	Tue, Sep 11, 2007	6.40	6.75	6.30	6.59
3473	NASDAQ	FONR	Mon, Sep 10, 2007	6.99	6.99	6.30	6.45
3472	NASDAQ	FONR	Fri, Sep 7, 2007	7.20	7.20	6.85	6.90
3471	NASDAQ	FONR	Thu, Sep 6, 2007	7.17	7.27	7.08	7.10
3470	NASDAQ	FONR	Wed, Sep 5, 2007	7.03	7.35	7.03	7.35
3469	NASDAQ	FONR	Tue, Sep 4, 2007	7.40	7.45	7.10	7.10
3468	NASDAQ	FONR	Fri, Aug 31, 2007	7.28	7.78	7.28	7.40
3467	NASDAQ	FONR	Thu, Aug 30, 2007	7.40	7.56	7.27	7.34
3466	NASDAQ	FONR	Wed, Aug 29, 2007	7.26	7.80	7.26	7.36
3465	NASDAQ	FONR	Tue, Aug 28, 2007	7.20	7.68	7.20	7.25
3464	NASDAQ	FONR	Mon, Aug 27, 2007	7.07	7.58	7.07	7.29
3463	NASDAQ	FONR	Fri, Aug 24, 2007	7.10	7.49	6.97	7.05
3462	NASDAQ	FONR	Thu, Aug 23, 2007	7.50	7.50	7.18	7.32
3461	NASDAQ	FONR	Wed, Aug 22, 2007	7.50	7.62	7.38	7.43
3460	NASDAQ	FONR	Tue, Aug 21, 2007	7.32	7.53	7.32	7.53
3459	NASDAQ	FONR	Mon, Aug 20, 2007	6.83	7.38	6.83	7.22
3458	NASDAQ	FONR	Fri, Aug 17, 2007	6.87	7.08	6.58	6.89
3457	NASDAQ	FONR	Thu, Aug 16, 2007	6.73	7.10	6.62	6.86
3456	NASDAQ	FONR	Wed, Aug 15, 2007	6.52	7.11	6.51	6.90
3455	NASDAQ	FONR	Tue, Aug 14, 2007	6.46	6.78	6.29	6.48
3454	NASDAQ	FONR	Mon, Aug 13, 2007	6.20	6.46	6.13	6.38
3453	NASDAQ	FONR	Fri, Aug 10, 2007	6.48	6.69	6.09	6.20
3452	NASDAQ	FONR	Thu, Aug 9, 2007	6.81	6.81	6.31	6.48
3451	NASDAQ	FONR	Wed, Aug 8, 2007	6.83	7.00	6.67	6.77
3450	NASDAQ	FONR	Tue, Aug 7, 2007	6.90	6.90	6.76	6.84
3449	NASDAQ	FONR	Mon, Aug 6, 2007	7.25	7.25	6.40	6.90
3448	NASDAQ	FONR	Fri, Aug 3, 2007	7.34	7.34	7.00	7.10
3447	NASDAQ	FONR	Thu, Aug 2, 2007	7.14	7.23	6.87	7.00
3446	NASDAQ	FONR	Wed, Aug 1, 2007	7.01	7.25	6.96	7.24
3445	NASDAQ	FONR	Tue, Jul 31, 2007	6.91	7.30	6.80	7.20
3444	NASDAQ	FONR	Mon, Jul 30, 2007	6.87	7.00	6.81	6.96
3443	NASDAQ	FONR	Fri, Jul 27, 2007	6.90	7.09	6.80	6.93
3442	NASDAQ	FONR	Thu, Jul 26, 2007	7.16	7.19	6.81	6.86
3441	NASDAQ	FONR	Wed, Jul 25, 2007	7.46	7.48	7.00	7.13
3440	NASDAQ	FONR	Tue, Jul 24, 2007	7.51	7.80	7.34	7.50
3439	NASDAQ	FONR	Mon, Jul 23, 2007	7.05	7.24	7.01	7.11
3438	NASDAQ	FONR	Fri, Jul 20, 2007	6.91	7.25	6.80	7.10
3437	NASDAQ	FONR	Thu, Jul 19, 2007	7.27	7.28	6.96	7.00
3436	NASDAQ	FONR	Wed, Jul 18, 2007	7.25	7.66	7.20	7.33
3435	NASDAQ	FONR	Tue, Jul 17, 2007	6.73	7.75	6.73	7.26
3434	NASDAQ	FONR	Mon, Jul 16, 2007	7.18	7.18	6.60	6.68
3433	NASDAQ	FONR	Fri, Jul 13, 2007	7.55	7.60	6.90	7.18
3432	NASDAQ	FONR	Thu, Jul 12, 2007	8.23	8.39	7.23	7.43
3431	NASDAQ	FONR	Wed, Jul 11, 2007	7.77	10.00	7.58	8.14
3430	NASDAQ	FONR	Tue, Jul 10, 2007	4.32	9.12	4.32	7.41
3429	NASDAQ	FONR	Mon, Jul 9, 2007	4.37	4.39	4.20	4.21
3428	NASDAQ	FONR	Fri, Jul 6, 2007	4.42	4.46	4.34	4.41
3427	NASDAQ	FONR	Thu, Jul 5, 2007	4.79	4.84	4.44	4.49
3426	NASDAQ	FONR	Tue, Jul 3, 2007	4.67	4.68	4.65	4.66
3425	NASDAQ	FONR	Mon, Jul 2, 2007	4.89	4.89	4.64	4.75
3424	NASDAQ	FONR	Fri, Jun 29, 2007	4.95	5.03	4.95	4.97
3423	NASDAQ	FONR	Thu, Jun 28, 2007	5.14	5.14	4.97	5.00
3422	NASDAQ	FONR	Wed, Jun 27, 2007	5.02	5.06	5.00	5.04
3421	NASDAQ	FONR	Tue, Jun 26, 2007	5.05	5.13	5.04	5.04
3420	NASDAQ	FONR	Mon, Jun 25, 2007	5.28	5.45	5.03	5.03
3419	NASDAQ	FONR	Fri, Jun 22, 2007	5.12	5.18	5.12	5.17
3418	NASDAQ	FONR	Thu, Jun 21, 2007	5.14	5.18	5.10	5.12
3417	NASDAQ	FONR	Wed, Jun 20, 2007	5.30	5.30	5.14	5.14
3416	NASDAQ	FONR	Tue, Jun 19, 2007	5.20	5.21	5.16	5.20
3415	NASDAQ	FONR	Mon, Jun 18, 2007	5.17	5.24	5.17	5.17
3414	NASDAQ	FONR	Fri, Jun 15, 2007	5.25	5.29	5.20	5.22
3413	NASDAQ	FONR	Thu, Jun 14, 2007	5.25	5.49	5.25	5.26
3412	NASDAQ	FONR	Wed, Jun 13, 2007	5.25	5.42	5.17	5.28
3411	NASDAQ	FONR	Tue, Jun 12, 2007	5.50	5.55	5.26	5.31
3410	NASDAQ	FONR	Mon, Jun 11, 2007	5.24	5.47	5.19	5.47
3409	NASDAQ	FONR	Fri, Jun 8, 2007	5.21	5.21	5.15	5.19
3408	NASDAQ	FONR	Thu, Jun 7, 2007	5.40	5.47	5.20	5.22
3407	NASDAQ	FONR	Wed, Jun 6, 2007	5.52	5.79	5.45	5.47
3406	NASDAQ	FONR	Tue, Jun 5, 2007	5.52	5.60	5.50	5.51
3405	NASDAQ	FONR	Mon, Jun 4, 2007	5.47	5.83	5.40	5.61
3404	NASDAQ	FONR	Fri, Jun 1, 2007	5.52	5.56	5.48	5.48
3403	NASDAQ	FONR	Thu, May 31, 2007	5.75	5.75	5.55	5.60
3402	NASDAQ	FONR	Wed, May 30, 2007	5.50	5.74	5.50	5.74
3401	NASDAQ	FONR	Tue, May 29, 2007	5.70	5.75	5.70	5.70
3400	NASDAQ	FONR	Fri, May 25, 2007	5.65	5.84	5.65	5.71
3399	NASDAQ	FONR	Thu, May 24, 2007	5.70	5.77	5.60	5.65
3398	NASDAQ	FONR	Wed, May 23, 2007	5.85	5.85	5.60	5.78
3397	NASDAQ	FONR	Tue, May 22, 2007	5.80	5.95	5.60	5.90
3396	NASDAQ	FONR	Mon, May 21, 2007	6.00	6.00	5.50	5.72
3395	NASDAQ	FONR	Fri, May 18, 2007	5.67	6.10	5.67	6.08
3394	NASDAQ	FONR	Thu, May 17, 2007	5.90	5.90	5.61	5.61
3393	NASDAQ	FONR	Wed, May 16, 2007	5.40	6.00	5.12	5.17
3392	NASDAQ	FONR	Tue, May 15, 2007	4.50	6.91	4.02	5.51
3391	NASDAQ	FONR	Mon, Apr 16, 2007	6.75	7.00	6.50	6.75
3390	NASDAQ	FONR	Fri, Apr 13, 2007	7.25	7.25	6.75	6.75
3389	NASDAQ	FONR	Thu, Apr 12, 2007	7.00	7.25	6.75	7.00
3388	NASDAQ	FONR	Wed, Apr 11, 2007	7.00	7.50	7.00	7.03
3387	NASDAQ	FONR	Tue, Apr 10, 2007	7.25	7.50	6.75	7.25
3386	NASDAQ	FONR	Mon, Apr 9, 2007	6.63	7.00	6.63	7.00
3385	NASDAQ	FONR	Thu, Apr 5, 2007	6.98	7.00	6.50	6.75
3384	NASDAQ	FONR	Wed, Apr 4, 2007	6.75	7.00	6.50	6.98
3383	NASDAQ	FONR	Tue, Apr 3, 2007	6.75	7.50	6.75	7.00
3382	NASDAQ	FONR	Mon, Apr 2, 2007	6.25	7.00	5.75	7.00
3381	NASDAQ	FONR	Fri, Mar 30, 2007	6.75	6.75	5.63	6.50
3380	NASDAQ	FONR	Thu, Mar 29, 2007	7.00	7.00	6.50	6.50
3379	NASDAQ	FONR	Wed, Mar 28, 2007	6.50	7.00	6.50	6.73
3378	NASDAQ	FONR	Tue, Mar 27, 2007	6.39	6.50	6.25	6.38
3377	NASDAQ	FONR	Mon, Mar 26, 2007	6.25	6.50	6.00	6.48
3376	NASDAQ	FONR	Fri, Mar 23, 2007	6.00	6.25	5.76	6.23
3375	NASDAQ	FONR	Thu, Mar 22, 2007	5.75	6.00	5.50	5.79
3374	NASDAQ	FONR	Wed, Mar 21, 2007	5.38	5.75	5.25	5.75
3373	NASDAQ	FONR	Tue, Mar 20, 2007	5.05	5.73	5.05	5.38
3372	NASDAQ	FONR	Mon, Mar 19, 2007	5.75	5.75	5.25	5.50
3371	NASDAQ	FONR	Fri, Mar 16, 2007	5.50	6.25	5.50	5.75
3370	NASDAQ	FONR	Thu, Mar 15, 2007	5.50	5.88	5.50	5.50
3369	NASDAQ	FONR	Wed, Mar 14, 2007	5.50	5.97	5.28	5.50
3368	NASDAQ	FONR	Tue, Mar 13, 2007	5.50	6.00	5.50	5.75
3367	NASDAQ	FONR	Mon, Mar 12, 2007	5.25	5.75	5.24	5.50
3366	NASDAQ	FONR	Fri, Mar 9, 2007	5.50	5.50	5.00	5.50
3365	NASDAQ	FONR	Thu, Mar 8, 2007	5.74	5.88	5.50	5.50
3364	NASDAQ	FONR	Wed, Mar 7, 2007	5.51	5.99	5.50	5.74
3363	NASDAQ	FONR	Tue, Mar 6, 2007	6.00	6.25	5.50	5.61
3362	NASDAQ	FONR	Mon, Mar 5, 2007	6.25	6.50	6.00	6.00
3361	NASDAQ	FONR	Fri, Mar 2, 2007	6.73	6.75	6.25	6.50
3360	NASDAQ	FONR	Thu, Mar 1, 2007	6.28	6.75	6.25	6.26
3359	NASDAQ	FONR	Wed, Feb 28, 2007	6.25	6.75	6.25	6.38
3358	NASDAQ	FONR	Tue, Feb 27, 2007	6.50	6.83	6.25	6.25
3357	NASDAQ	FONR	Mon, Feb 26, 2007	6.25	6.75	6.25	6.50
3356	NASDAQ	FONR	Fri, Feb 23, 2007	6.50	6.74	6.25	6.50
3355	NASDAQ	FONR	Thu, Feb 22, 2007	6.50	6.75	6.38	6.50
3354	NASDAQ	FONR	Wed, Feb 21, 2007	6.50	6.75	6.50	6.74
3353	NASDAQ	FONR	Tue, Feb 20, 2007	6.28	6.75	6.25	6.72
3352	NASDAQ	FONR	Fri, Feb 16, 2007	6.50	6.63	6.25	6.50
3351	NASDAQ	FONR	Thu, Feb 15, 2007	6.78	6.98	6.50	6.54
3350	NASDAQ	FONR	Wed, Feb 14, 2007	6.75	7.24	6.75	6.75
3349	NASDAQ	FONR	Tue, Feb 13, 2007	6.75	7.25	6.75	6.88
3348	NASDAQ	FONR	Mon, Feb 12, 2007	6.75	7.25	6.75	7.04
3347	NASDAQ	FONR	Fri, Feb 9, 2007	7.25	7.28	6.75	7.25
3346	NASDAQ	FONR	Thu, Feb 8, 2007	7.50	7.50	7.25	7.41
3345	NASDAQ	FONR	Wed, Feb 7, 2007	7.25	7.50	7.08	7.40
3344	NASDAQ	FONR	Tue, Feb 6, 2007	7.25	7.50	7.00	7.13
3343	NASDAQ	FONR	Mon, Feb 5, 2007	7.25	7.50	7.00	7.23
3342	NASDAQ	FONR	Fri, Feb 2, 2007	7.25	7.50	7.02	7.19
3341	NASDAQ	FONR	Thu, Feb 1, 2007	6.88	7.25	6.80	7.25
3340	NASDAQ	FONR	Wed, Jan 31, 2007	7.00	7.00	6.80	6.88
3339	NASDAQ	FONR	Tue, Jan 30, 2007	6.88	8.25	6.80	7.00
3338	NASDAQ	FONR	Mon, Jan 29, 2007	7.22	7.22	6.75	6.88
3337	NASDAQ	FONR	Fri, Jan 26, 2007	6.88	7.13	6.78	7.00
3336	NASDAQ	FONR	Thu, Jan 25, 2007	7.00	7.23	6.75	7.22
3335	NASDAQ	FONR	Wed, Jan 24, 2007	6.75	7.23	6.75	7.08
3334	NASDAQ	FONR	Tue, Jan 23, 2007	7.05	7.25	7.00	7.00
3333	NASDAQ	FONR	Mon, Jan 22, 2007	7.00	7.48	7.00	7.05
3332	NASDAQ	FONR	Fri, Jan 19, 2007	7.76	8.23	7.00	7.50
3331	NASDAQ	FONR	Thu, Jan 18, 2007	8.25	8.25	7.75	8.00
3330	NASDAQ	FONR	Wed, Jan 17, 2007	7.80	8.75	7.76	8.00
3329	NASDAQ	FONR	Tue, Jan 16, 2007	7.25	7.50	7.00	7.25
3328	NASDAQ	FONR	Fri, Jan 12, 2007	6.76	7.20	6.76	6.81
3327	NASDAQ	FONR	Thu, Jan 11, 2007	6.98	7.24	6.75	7.00
3326	NASDAQ	FONR	Wed, Jan 10, 2007	7.01	7.25	6.75	6.75
3325	NASDAQ	FONR	Tue, Jan 9, 2007	7.23	7.23	6.75	6.78
3324	NASDAQ	FONR	Mon, Jan 8, 2007	6.75	7.25	6.75	7.00
3323	NASDAQ	FONR	Fri, Jan 5, 2007	7.50	7.50	6.50	6.78
3322	NASDAQ	FONR	Thu, Jan 4, 2007	7.50	7.50	7.25	7.50
3321	NASDAQ	FONR	Wed, Jan 3, 2007	8.00	8.25	7.25	7.46
3320	NASDAQ	FONR	Fri, Dec 29, 2006	6.34	7.50	6.25	7.04
3319	NASDAQ	FONR	Thu, Dec 28, 2006	6.75	6.75	6.25	6.50
3318	NASDAQ	FONR	Wed, Dec 27, 2006	6.50	6.75	6.50	6.98
3317	NASDAQ	FONR	Tue, Dec 26, 2006	7.00	7.25	6.50	6.75
3316	NASDAQ	FONR	Fri, Dec 22, 2006	7.50	7.50	7.00	7.24
3315	NASDAQ	FONR	Thu, Dec 21, 2006	7.25	7.50	7.25	7.50
3314	NASDAQ	FONR	Wed, Dec 20, 2006	7.25	7.75	7.25	7.25
3313	NASDAQ	FONR	Tue, Dec 19, 2006	7.50	7.75	7.25	7.50
3312	NASDAQ	FONR	Mon, Dec 18, 2006	7.75	8.25	7.50	7.52
3311	NASDAQ	FONR	Fri, Dec 15, 2006	7.50	8.50	7.50	7.75
3310	NASDAQ	FONR	Thu, Dec 14, 2006	8.00	8.50	7.75	7.81
3309	NASDAQ	FONR	Wed, Dec 13, 2006	8.25	8.50	8.25	8.50
3308	NASDAQ	FONR	Tue, Dec 12, 2006	8.25	8.75	8.00	8.50
3307	NASDAQ	FONR	Mon, Dec 11, 2006	8.75	9.25	8.00	8.75
3306	NASDAQ	FONR	Fri, Dec 8, 2006	8.50	9.00	8.25	8.26
3305	NASDAQ	FONR	Thu, Dec 7, 2006	8.00	8.50	8.00	8.70
3304	NASDAQ	FONR	Wed, Dec 6, 2006	8.75	10.25	8.25	8.75
3303	NASDAQ	FONR	Tue, Dec 5, 2006	11.25	11.25	9.50	9.50
3302	NASDAQ	FONR	Mon, Dec 4, 2006	9.00	12.00	9.00	10.58
3301	NASDAQ	FONR	Fri, Dec 1, 2006	9.00	9.50	8.50	9.13
3300	NASDAQ	FONR	Thu, Nov 30, 2006	7.00	8.50	7.00	8.50
3299	NASDAQ	FONR	Wed, Nov 29, 2006	6.75	12.50	6.75	7.20
3298	NASDAQ	FONR	Tue, Nov 28, 2006	7.00	7.00	6.75	6.75
3297	NASDAQ	FONR	Mon, Nov 27, 2006	6.50	7.25	6.50	7.00
3296	NASDAQ	FONR	Fri, Nov 24, 2006	6.50	6.83	6.50	6.58
3295	NASDAQ	FONR	Wed, Nov 22, 2006	6.88	6.99	6.50	6.76
3294	NASDAQ	FONR	Tue, Nov 21, 2006	6.75	6.75	6.75	6.89
3293	NASDAQ	FONR	Mon, Nov 20, 2006	7.00	7.00	6.75	6.86
3292	NASDAQ	FONR	Fri, Nov 17, 2006	6.75	7.00	6.75	7.00
3291	NASDAQ	FONR	Thu, Nov 16, 2006	6.50	7.00	6.50	7.18
3290	NASDAQ	FONR	Wed, Nov 15, 2006	6.75	7.00	6.50	6.98
3289	NASDAQ	FONR	Tue, Nov 14, 2006	7.00	7.25	6.75	7.00
3288	NASDAQ	FONR	Mon, Nov 13, 2006	8.00	8.00	7.25	7.50
3287	NASDAQ	FONR	Fri, Nov 10, 2006	7.25	7.50	6.75	6.75
3286	NASDAQ	FONR	Thu, Nov 9, 2006	6.75	7.50	6.75	7.50
3285	NASDAQ	FONR	Wed, Nov 8, 2006	6.75	7.50	6.53	7.25
3284	NASDAQ	FONR	Tue, Nov 7, 2006	6.25	7.25	6.25	7.00
3283	NASDAQ	FONR	Mon, Nov 6, 2006	7.25	7.50	7.00	7.00
3282	NASDAQ	FONR	Fri, Nov 3, 2006	7.25	7.75	7.00	7.25
3281	NASDAQ	FONR	Thu, Nov 2, 2006	8.00	8.00	7.00	7.48
3280	NASDAQ	FONR	Wed, Nov 1, 2006	7.00	7.75	7.00	7.53
3279	NASDAQ	FONR	Tue, Oct 31, 2006	7.50	7.75	6.75	7.75
3278	NASDAQ	FONR	Mon, Oct 30, 2006	7.75	7.75	7.25	7.70
3277	NASDAQ	FONR	Fri, Oct 27, 2006	7.50	8.00	7.50	7.75
3276	NASDAQ	FONR	Thu, Oct 26, 2006	7.25	7.75	7.00	7.50
3275	NASDAQ	FONR	Wed, Oct 25, 2006	7.75	7.75	7.25	7.50
3274	NASDAQ	FONR	Tue, Oct 24, 2006	7.50	8.00	7.50	7.50
3273	NASDAQ	FONR	Mon, Oct 23, 2006	7.75	8.25	7.75	8.00
3272	NASDAQ	FONR	Fri, Oct 20, 2006	8.25	8.50	7.75	8.00
3271	NASDAQ	FONR	Thu, Oct 19, 2006	8.00	8.50	8.00	8.00
3270	NASDAQ	FONR	Wed, Oct 18, 2006	8.50	8.50	8.00	8.00
3269	NASDAQ	FONR	Tue, Oct 17, 2006	7.50	8.50	7.50	8.50
3268	NASDAQ	FONR	Mon, Oct 16, 2006	8.50	8.50	7.75	8.25
3267	NASDAQ	FONR	Fri, Oct 13, 2006	7.50	8.00	7.25	8.00
3266	NASDAQ	FONR	Thu, Oct 12, 2006	6.50	7.75	6.50	7.25
3265	NASDAQ	FONR	Wed, Oct 11, 2006	6.50	6.75	6.50	6.50
3264	NASDAQ	FONR	Tue, Oct 10, 2006	6.50	6.75	6.25	6.75
3263	NASDAQ	FONR	Mon, Oct 9, 2006	7.25	7.25	6.25	6.75
3262	NASDAQ	FONR	Fri, Oct 6, 2006	6.25	7.25	6.25	7.00
3261	NASDAQ	FONR	Thu, Oct 5, 2006	6.75	7.00	6.25	6.25
3260	NASDAQ	FONR	Wed, Oct 4, 2006	7.25	7.50	6.50	7.00
3259	NASDAQ	FONR	Tue, Oct 3, 2006	8.00	8.00	7.00	7.25
3258	NASDAQ	FONR	Mon, Oct 2, 2006	8.00	8.50	7.75	8.00
3257	NASDAQ	FONR	Fri, Sep 29, 2006	8.50	8.50	8.00	8.00
3256	NASDAQ	FONR	Thu, Sep 28, 2006	8.50	8.50	8.25	8.25
3255	NASDAQ	FONR	Wed, Sep 27, 2006	8.50	8.75	8.25	8.25
3254	NASDAQ	FONR	Tue, Sep 26, 2006	9.00	9.00	8.50	8.50
3253	NASDAQ	FONR	Mon, Sep 25, 2006	9.00	9.75	8.75	9.25
3252	NASDAQ	FONR	Fri, Sep 22, 2006	9.00	9.25	8.75	9.00
3251	NASDAQ	FONR	Thu, Sep 21, 2006	8.75	9.00	8.75	8.75
3250	NASDAQ	FONR	Wed, Sep 20, 2006	8.25	9.25	8.25	8.50
3249	NASDAQ	FONR	Tue, Sep 19, 2006	8.50	8.75	8.25	8.50
3248	NASDAQ	FONR	Mon, Sep 18, 2006	8.50	8.50	8.25	8.50
3247	NASDAQ	FONR	Fri, Sep 15, 2006	9.00	9.25	8.25	8.50
3246	NASDAQ	FONR	Thu, Sep 14, 2006	9.25	9.25	9.00	9.00
3245	NASDAQ	FONR	Wed, Sep 13, 2006	9.25	9.25	9.00	9.00
3244	NASDAQ	FONR	Tue, Sep 12, 2006	8.75	9.25	8.50	9.00
3243	NASDAQ	FONR	Mon, Sep 11, 2006	9.00	9.25	8.75	8.75
3242	NASDAQ	FONR	Fri, Sep 8, 2006	9.00	9.50	9.00	9.25
3241	NASDAQ	FONR	Thu, Sep 7, 2006	9.25	9.50	9.00	9.50
3240	NASDAQ	FONR	Wed, Sep 6, 2006	9.25	9.50	8.75	9.25
3239	NASDAQ	FONR	Tue, Sep 5, 2006	9.25	9.25	9.00	9.25
3238	NASDAQ	FONR	Fri, Sep 1, 2006	9.25	9.25	8.75	9.25
3237	NASDAQ	FONR	Thu, Aug 31, 2006	9.50	9.50	8.75	9.25
3236	NASDAQ	FONR	Wed, Aug 30, 2006	8.75	9.50	8.75	9.50
3235	NASDAQ	FONR	Tue, Aug 29, 2006	9.00	9.25	8.75	8.75
3234	NASDAQ	FONR	Mon, Aug 28, 2006	9.50	9.50	9.00	9.25
3233	NASDAQ	FONR	Fri, Aug 25, 2006	8.75	9.75	8.50	8.75
3232	NASDAQ	FONR	Thu, Aug 24, 2006	9.50	9.50	8.25	9.00
3231	NASDAQ	FONR	Wed, Aug 23, 2006	8.75	9.25	8.50	8.75
3230	NASDAQ	FONR	Tue, Aug 22, 2006	8.50	9.00	8.50	8.50
3229	NASDAQ	FONR	Mon, Aug 21, 2006	8.75	9.25	8.75	8.75
3228	NASDAQ	FONR	Fri, Aug 18, 2006	9.75	9.75	8.75	9.25
3227	NASDAQ	FONR	Thu, Aug 17, 2006	9.25	9.50	9.00	9.25
3226	NASDAQ	FONR	Wed, Aug 16, 2006	9.50	9.50	9.00	9.00
3225	NASDAQ	FONR	Tue, Aug 15, 2006	9.50	9.50	9.00	9.25
3224	NASDAQ	FONR	Mon, Aug 14, 2006	10.00	10.00	9.25	9.50
3223	NASDAQ	FONR	Fri, Aug 11, 2006	9.75	10.00	9.00	10.00
3222	NASDAQ	FONR	Thu, Aug 10, 2006	9.75	10.00	9.00	9.75
3221	NASDAQ	FONR	Wed, Aug 9, 2006	10.00	10.25	9.50	9.50
3220	NASDAQ	FONR	Tue, Aug 8, 2006	10.25	10.25	9.50	9.75
3219	NASDAQ	FONR	Mon, Aug 7, 2006	10.75	10.75	9.75	10.00
3218	NASDAQ	FONR	Fri, Aug 4, 2006	10.75	10.75	9.50	9.75
3217	NASDAQ	FONR	Thu, Aug 3, 2006	10.00	10.50	9.75	10.00
3216	NASDAQ	FONR	Wed, Aug 2, 2006	10.25	11.00	9.25	10.75
3215	NASDAQ	FONR	Tue, Aug 1, 2006	10.25	11.00	10.00	10.50
3214	NASDAQ	FONR	Mon, Jul 31, 2006	10.00	10.75	10.00	10.25
3213	NASDAQ	FONR	Fri, Jul 28, 2006	9.75	11.00	9.75	10.50
3212	NASDAQ	FONR	Thu, Jul 27, 2006	10.25	10.50	9.75	9.75
3211	NASDAQ	FONR	Wed, Jul 26, 2006	10.25	11.50	9.75	10.75
3210	NASDAQ	FONR	Tue, Jul 25, 2006	10.00	10.00	9.25	9.75
3209	NASDAQ	FONR	Mon, Jul 24, 2006	10.00	10.50	9.75	10.00
3208	NASDAQ	FONR	Fri, Jul 21, 2006	11.00	11.00	9.75	10.75
3207	NASDAQ	FONR	Thu, Jul 20, 2006	10.25	11.00	10.00	10.75
3206	NASDAQ	FONR	Wed, Jul 19, 2006	10.75	11.00	10.25	10.25
3205	NASDAQ	FONR	Tue, Jul 18, 2006	11.75	12.25	10.25	11.00
3204	NASDAQ	FONR	Mon, Jul 17, 2006	11.00	12.75	10.25	11.50
3203	NASDAQ	FONR	Fri, Jul 14, 2006	11.00	12.25	11.00	11.50
3202	NASDAQ	FONR	Thu, Jul 13, 2006	11.75	12.50	11.25	11.50
3201	NASDAQ	FONR	Wed, Jul 12, 2006	11.50	12.25	11.25	11.25
3200	NASDAQ	FONR	Tue, Jul 11, 2006	12.50	13.00	12.25	12.25
3199	NASDAQ	FONR	Mon, Jul 10, 2006	14.00	14.00	12.75	13.00
3198	NASDAQ	FONR	Fri, Jul 7, 2006	15.00	15.00	13.75	14.00
3197	NASDAQ	FONR	Thu, Jul 6, 2006	14.75	15.50	14.25	15.00
3196	NASDAQ	FONR	Wed, Jul 5, 2006	14.50	14.50	14.00	14.25
3195	NASDAQ	FONR	Mon, Jul 3, 2006	14.00	14.50	13.75	14.50
3194	NASDAQ	FONR	Fri, Jun 30, 2006	14.75	15.25	13.75	13.75
3193	NASDAQ	FONR	Thu, Jun 29, 2006	15.75	16.00	14.75	14.75
3192	NASDAQ	FONR	Wed, Jun 28, 2006	15.25	15.75	15.00	15.75
3191	NASDAQ	FONR	Tue, Jun 27, 2006	15.75	16.00	15.00	15.25
3190	NASDAQ	FONR	Mon, Jun 26, 2006	16.75	16.75	15.75	16.00
3189	NASDAQ	FONR	Fri, Jun 23, 2006	15.50	16.75	13.50	16.25
3188	NASDAQ	FONR	Thu, Jun 22, 2006	18.25	18.75	14.75	15.00
3187	NASDAQ	FONR	Wed, Jun 21, 2006	15.25	20.00	14.25	17.25
3186	NASDAQ	FONR	Tue, Jun 20, 2006	9.75	10.00	9.50	9.75
3185	NASDAQ	FONR	Mon, Jun 19, 2006	10.00	10.50	9.50	9.50
3184	NASDAQ	FONR	Fri, Jun 16, 2006	9.75	10.00	9.50	10.00
3183	NASDAQ	FONR	Thu, Jun 15, 2006	9.25	10.00	9.00	10.00
3182	NASDAQ	FONR	Wed, Jun 14, 2006	10.00	10.25	9.50	9.75
3181	NASDAQ	FONR	Tue, Jun 13, 2006	10.50	10.75	10.25	10.25
3180	NASDAQ	FONR	Mon, Jun 12, 2006	11.00	11.25	10.25	10.75
3179	NASDAQ	FONR	Fri, Jun 9, 2006	10.25	12.25	10.25	11.00
3178	NASDAQ	FONR	Thu, Jun 8, 2006	12.50	12.50	11.25	11.75
3177	NASDAQ	FONR	Wed, Jun 7, 2006	12.00	12.00	11.25	11.50
3176	NASDAQ	FONR	Tue, Jun 6, 2006	12.50	12.50	11.50	12.00
3175	NASDAQ	FONR	Mon, Jun 5, 2006	13.00	13.25	11.75	12.00
3174	NASDAQ	FONR	Fri, Jun 2, 2006	11.00	13.00	10.50	12.25
3173	NASDAQ	FONR	Thu, Jun 1, 2006	11.00	11.25	10.00	10.75
3172	NASDAQ	FONR	Wed, May 31, 2006	10.25	11.00	10.00	10.50
3171	NASDAQ	FONR	Tue, May 30, 2006	10.00	10.75	9.75	10.50
3170	NASDAQ	FONR	Fri, May 26, 2006	10.75	10.75	9.75	9.75
3169	NASDAQ	FONR	Thu, May 25, 2006	9.50	11.00	9.50	10.50
3168	NASDAQ	FONR	Wed, May 24, 2006	10.50	11.25	8.75	9.75
3167	NASDAQ	FONR	Tue, May 23, 2006	10.50	11.25	10.50	10.75
3166	NASDAQ	FONR	Mon, May 22, 2006	12.50	12.50	10.25	11.00
3165	NASDAQ	FONR	Fri, May 19, 2006	11.75	11.75	10.50	11.00
3164	NASDAQ	FONR	Thu, May 18, 2006	12.50	12.50	11.25	11.25
3163	NASDAQ	FONR	Wed, May 17, 2006	12.25	12.50	11.50	11.50
3162	NASDAQ	FONR	Tue, May 16, 2006	13.00	13.75	10.00	12.25
3161	NASDAQ	FONR	Mon, May 15, 2006	11.75	13.25	11.50	13.00
3160	NASDAQ	FONR	Fri, May 12, 2006	12.50	12.50	10.25	11.25
3159	NASDAQ	FONR	Thu, May 11, 2006	12.50	13.75	6.50	12.00
3158	NASDAQ	FONR	Wed, May 10, 2006	15.50	15.50	15.00	15.00
3157	NASDAQ	FONR	Tue, May 9, 2006	15.75	16.00	15.25	15.50
3156	NASDAQ	FONR	Mon, May 8, 2006	15.00	15.50	15.00	15.50
3155	NASDAQ	FONR	Fri, May 5, 2006	16.00	16.00	15.50	15.50
3154	NASDAQ	FONR	Thu, May 4, 2006	15.25	16.00	15.25	15.75
3153	NASDAQ	FONR	Wed, May 3, 2006	15.75	15.75	15.00	15.00
3152	NASDAQ	FONR	Tue, May 2, 2006	16.75	16.75	15.50	15.50
3151	NASDAQ	FONR	Mon, May 1, 2006	16.25	16.75	15.75	16.50
3150	NASDAQ	FONR	Fri, Apr 28, 2006	15.75	16.25	15.75	15.75
3149	NASDAQ	FONR	Thu, Apr 27, 2006	15.75	16.25	15.75	15.75
3148	NASDAQ	FONR	Wed, Apr 26, 2006	16.00	16.50	15.75	15.75
3147	NASDAQ	FONR	Tue, Apr 25, 2006	15.75	16.25	15.75	16.25
3146	NASDAQ	FONR	Mon, Apr 24, 2006	15.75	16.50	15.75	15.75
3145	NASDAQ	FONR	Fri, Apr 21, 2006	16.25	16.75	15.75	16.00
3144	NASDAQ	FONR	Thu, Apr 20, 2006	16.25	16.75	15.75	16.25
3143	NASDAQ	FONR	Wed, Apr 19, 2006	17.25	17.25	16.25	16.25
3142	NASDAQ	FONR	Tue, Apr 18, 2006	16.50	17.50	16.00	17.25
3141	NASDAQ	FONR	Mon, Apr 17, 2006	16.50	17.00	15.00	16.50
3140	NASDAQ	FONR	Thu, Apr 13, 2006	16.00	16.75	15.75	16.50
3139	NASDAQ	FONR	Wed, Apr 12, 2006	16.25	16.75	15.75	16.00
3138	NASDAQ	FONR	Tue, Apr 11, 2006	15.50	16.25	15.25	16.25
3137	NASDAQ	FONR	Mon, Apr 10, 2006	16.00	16.50	15.75	15.75
3136	NASDAQ	FONR	Fri, Apr 7, 2006	16.50	16.50	15.50	15.75
3135	NASDAQ	FONR	Thu, Apr 6, 2006	16.25	16.25	15.75	15.75
3134	NASDAQ	FONR	Wed, Apr 5, 2006	15.75	16.50	15.25	15.50
3133	NASDAQ	FONR	Tue, Apr 4, 2006	16.00	16.50	15.75	15.75
3132	NASDAQ	FONR	Mon, Apr 3, 2006	16.00	16.50	16.00	16.00
3131	NASDAQ	FONR	Fri, Mar 31, 2006	16.75	17.75	16.25	16.25
3130	NASDAQ	FONR	Thu, Mar 30, 2006	17.25	17.50	16.25	17.25
3129	NASDAQ	FONR	Wed, Mar 29, 2006	16.00	17.25	15.75	17.25
3128	NASDAQ	FONR	Tue, Mar 28, 2006	16.25	16.25	15.75	16.25
3127	NASDAQ	FONR	Mon, Mar 27, 2006	16.75	16.75	15.50	16.25
3126	NASDAQ	FONR	Fri, Mar 24, 2006	16.50	17.00	15.75	16.75
3125	NASDAQ	FONR	Thu, Mar 23, 2006	16.00	16.25	15.75	16.00
3124	NASDAQ	FONR	Wed, Mar 22, 2006	17.00	17.00	16.00	16.00
3123	NASDAQ	FONR	Tue, Mar 21, 2006	16.50	17.25	16.00	16.75
3122	NASDAQ	FONR	Mon, Mar 20, 2006	16.25	16.50	16.00	16.00
3121	NASDAQ	FONR	Fri, Mar 17, 2006	16.50	17.00	16.00	16.50
3120	NASDAQ	FONR	Thu, Mar 16, 2006	16.75	17.50	16.75	16.75
3119	NASDAQ	FONR	Wed, Mar 15, 2006	17.00	17.25	16.75	16.75
3118	NASDAQ	FONR	Tue, Mar 14, 2006	17.50	17.50	17.00	17.00
3117	NASDAQ	FONR	Mon, Mar 13, 2006	17.25	18.00	17.25	17.50
3116	NASDAQ	FONR	Fri, Mar 10, 2006	18.00	18.25	17.00	17.25
3115	NASDAQ	FONR	Thu, Mar 9, 2006	17.75	18.00	17.25	18.00
3114	NASDAQ	FONR	Wed, Mar 8, 2006	17.50	19.00	17.25	17.75
3113	NASDAQ	FONR	Tue, Mar 7, 2006	17.25	18.00	17.25	18.00
3112	NASDAQ	FONR	Mon, Mar 6, 2006	18.00	18.00	17.75	17.75
3111	NASDAQ	FONR	Fri, Mar 3, 2006	18.00	18.50	17.50	17.75
3110	NASDAQ	FONR	Thu, Mar 2, 2006	18.25	18.50	17.75	18.00
3109	NASDAQ	FONR	Wed, Mar 1, 2006	18.75	19.50	17.75	17.75
3108	NASDAQ	FONR	Tue, Feb 28, 2006	19.00	19.50	18.50	18.50
3107	NASDAQ	FONR	Mon, Feb 27, 2006	19.50	19.50	18.75	19.00
3106	NASDAQ	FONR	Fri, Feb 24, 2006	18.25	19.50	18.25	19.00
3105	NASDAQ	FONR	Thu, Feb 23, 2006	18.25	18.75	18.00	18.25
3104	NASDAQ	FONR	Wed, Feb 22, 2006	17.50	18.75	16.75	18.75
3103	NASDAQ	FONR	Tue, Feb 21, 2006	18.25	18.25	17.25	17.75
3102	NASDAQ	FONR	Fri, Feb 17, 2006	18.50	18.50	17.75	18.25
3101	NASDAQ	FONR	Thu, Feb 16, 2006	16.50	18.50	16.50	17.50
3100	NASDAQ	FONR	Wed, Feb 15, 2006	15.75	16.75	15.75	16.50
3099	NASDAQ	FONR	Tue, Feb 14, 2006	15.00	15.25	14.50	15.00
3098	NASDAQ	FONR	Mon, Feb 13, 2006	15.25	15.25	14.25	14.50
3097	NASDAQ	FONR	Fri, Feb 10, 2006	16.75	17.00	15.00	15.25
3096	NASDAQ	FONR	Thu, Feb 9, 2006	18.75	19.50	16.50	16.75
3095	NASDAQ	FONR	Wed, Feb 8, 2006	19.00	19.25	18.75	19.00
3094	NASDAQ	FONR	Tue, Feb 7, 2006	18.75	19.25	18.75	19.00
3093	NASDAQ	FONR	Mon, Feb 6, 2006	19.25	19.50	18.75	19.25
3092	NASDAQ	FONR	Fri, Feb 3, 2006	18.50	19.25	18.50	19.00
3091	NASDAQ	FONR	Thu, Feb 2, 2006	18.25	18.75	18.25	18.25
3090	NASDAQ	FONR	Wed, Feb 1, 2006	19.00	19.25	18.00	18.25
3089	NASDAQ	FONR	Tue, Jan 31, 2006	19.50	19.50	18.50	18.50
3088	NASDAQ	FONR	Mon, Jan 30, 2006	19.75	19.75	18.75	19.00
3087	NASDAQ	FONR	Fri, Jan 27, 2006	19.25	19.50	19.00	19.00
3086	NASDAQ	FONR	Thu, Jan 26, 2006	20.00	20.00	19.00	19.25
3085	NASDAQ	FONR	Wed, Jan 25, 2006	19.75	20.00	19.50	19.50
3084	NASDAQ	FONR	Tue, Jan 24, 2006	20.00	20.75	19.50	19.75
3083	NASDAQ	FONR	Mon, Jan 23, 2006	20.25	20.25	19.75	20.00
3082	NASDAQ	FONR	Fri, Jan 20, 2006	19.75	21.25	19.75	20.25
3081	NASDAQ	FONR	Thu, Jan 19, 2006	21.25	21.25	19.75	20.00
3080	NASDAQ	FONR	Wed, Jan 18, 2006	19.50	20.50	19.50	20.50
3079	NASDAQ	FONR	Tue, Jan 17, 2006	20.50	21.00	19.25	19.50
3078	NASDAQ	FONR	Fri, Jan 13, 2006	19.75	20.75	19.75	20.50
3077	NASDAQ	FONR	Thu, Jan 12, 2006	18.50	20.00	18.50	19.75
3076	NASDAQ	FONR	Wed, Jan 11, 2006	18.75	18.75	18.25	18.25
3075	NASDAQ	FONR	Tue, Jan 10, 2006	18.25	18.75	18.00	18.50
3074	NASDAQ	FONR	Mon, Jan 9, 2006	19.50	19.50	18.00	18.25
3073	NASDAQ	FONR	Fri, Jan 6, 2006	18.00	19.50	18.00	19.50
3072	NASDAQ	FONR	Thu, Jan 5, 2006	18.75	19.00	18.00	18.00
3071	NASDAQ	FONR	Wed, Jan 4, 2006	18.25	18.75	18.00	18.75
3070	NASDAQ	FONR	Tue, Jan 3, 2006	17.75	18.00	17.50	17.75
3069	NASDAQ	FONR	Fri, Dec 30, 2005	17.25	17.50	16.75	17.00
3068	NASDAQ	FONR	Thu, Dec 29, 2005	17.00	17.50	17.00	17.50
3067	NASDAQ	FONR	Wed, Dec 28, 2005	17.75	18.00	17.00	17.25
3066	NASDAQ	FONR	Tue, Dec 27, 2005	17.50	18.75	17.00	18.00
3065	NASDAQ	FONR	Fri, Dec 23, 2005	19.50	20.00	17.25	18.75
3064	NASDAQ	FONR	Thu, Dec 22, 2005	19.50	20.00	19.50	19.75
3063	NASDAQ	FONR	Wed, Dec 21, 2005	19.75	20.00	19.50	19.50
3062	NASDAQ	FONR	Tue, Dec 20, 2005	19.75	20.25	19.50	19.50
3061	NASDAQ	FONR	Mon, Dec 19, 2005	20.25	20.75	19.75	19.75
3060	NASDAQ	FONR	Fri, Dec 16, 2005	21.00	21.25	20.25	20.50
3059	NASDAQ	FONR	Thu, Dec 15, 2005	19.75	20.75	19.75	20.75
3058	NASDAQ	FONR	Wed, Dec 14, 2005	19.50	20.50	19.50	19.75
3057	NASDAQ	FONR	Tue, Dec 13, 2005	19.75	20.75	19.75	19.75
3056	NASDAQ	FONR	Mon, Dec 12, 2005	20.00	20.25	19.75	19.75
3055	NASDAQ	FONR	Fri, Dec 9, 2005	19.50	20.50	19.00	19.75
3054	NASDAQ	FONR	Thu, Dec 8, 2005	20.75	21.75	19.75	19.75
3053	NASDAQ	FONR	Wed, Dec 7, 2005	21.00	21.50	20.75	20.75
3052	NASDAQ	FONR	Tue, Dec 6, 2005	22.25	22.50	21.00	21.25
3051	NASDAQ	FONR	Mon, Dec 5, 2005	22.50	22.50	21.25	21.50
3050	NASDAQ	FONR	Fri, Dec 2, 2005	21.75	22.25	21.50	21.50
3049	NASDAQ	FONR	Thu, Dec 1, 2005	23.50	23.50	21.75	21.75
3048	NASDAQ	FONR	Wed, Nov 30, 2005	22.25	23.00	21.50	22.75
3047	NASDAQ	FONR	Tue, Nov 29, 2005	22.75	23.00	22.00	22.25
3046	NASDAQ	FONR	Mon, Nov 28, 2005	23.75	23.75	22.75	22.75
3045	NASDAQ	FONR	Fri, Nov 25, 2005	22.50	24.25	22.50	23.50
3044	NASDAQ	FONR	Wed, Nov 23, 2005	21.75	23.50	21.25	23.25
3043	NASDAQ	FONR	Tue, Nov 22, 2005	21.50	22.00	21.00	21.25
3042	NASDAQ	FONR	Mon, Nov 21, 2005	21.75	22.00	20.75	21.00
3041	NASDAQ	FONR	Fri, Nov 18, 2005	21.50	21.75	20.75	21.50
3040	NASDAQ	FONR	Thu, Nov 17, 2005	22.25	22.50	20.50	20.75
3039	NASDAQ	FONR	Wed, Nov 16, 2005	22.50	22.75	22.00	22.25
3038	NASDAQ	FONR	Tue, Nov 15, 2005	22.75	23.25	22.50	22.75
3037	NASDAQ	FONR	Mon, Nov 14, 2005	23.25	23.50	22.50	22.75
3036	NASDAQ	FONR	Fri, Nov 11, 2005	23.00	23.75	23.00	23.25
3035	NASDAQ	FONR	Thu, Nov 10, 2005	23.50	23.50	22.50	22.75
3034	NASDAQ	FONR	Wed, Nov 9, 2005	27.25	27.50	21.75	22.50
3033	NASDAQ	FONR	Tue, Nov 8, 2005	26.25	27.25	26.00	27.00
3032	NASDAQ	FONR	Mon, Nov 7, 2005	25.50	26.25	25.50	26.25
3031	NASDAQ	FONR	Fri, Nov 4, 2005	26.00	27.00	25.75	25.75
3030	NASDAQ	FONR	Thu, Nov 3, 2005	25.75	26.00	25.25	26.00
3029	NASDAQ	FONR	Wed, Nov 2, 2005	26.50	26.50	25.00	25.00
3028	NASDAQ	FONR	Tue, Nov 1, 2005	25.00	26.25	24.75	24.75
3027	NASDAQ	FONR	Mon, Oct 31, 2005	25.50	25.50	24.75	25.25
3026	NASDAQ	FONR	Fri, Oct 28, 2005	25.75	25.75	25.00	25.50
3025	NASDAQ	FONR	Thu, Oct 27, 2005	25.25	25.75	25.00	25.25
3024	NASDAQ	FONR	Wed, Oct 26, 2005	25.75	25.75	25.25	25.25
3023	NASDAQ	FONR	Tue, Oct 25, 2005	26.00	26.00	25.25	25.25
3022	NASDAQ	FONR	Mon, Oct 24, 2005	25.75	26.25	25.25	25.75
3021	NASDAQ	FONR	Fri, Oct 21, 2005	26.25	26.50	25.50	25.75
3020	NASDAQ	FONR	Thu, Oct 20, 2005	27.00	27.00	25.75	25.75
3019	NASDAQ	FONR	Wed, Oct 19, 2005	25.50	25.75	24.50	25.00
3018	NASDAQ	FONR	Tue, Oct 18, 2005	26.00	26.25	25.25	25.75
3017	NASDAQ	FONR	Mon, Oct 17, 2005	26.00	26.25	25.50	25.50
3016	NASDAQ	FONR	Fri, Oct 14, 2005	25.50	26.25	25.50	26.00
3015	NASDAQ	FONR	Thu, Oct 13, 2005	25.75	26.00	25.50	25.50
3014	NASDAQ	FONR	Wed, Oct 12, 2005	26.25	26.75	25.50	25.75
3013	NASDAQ	FONR	Tue, Oct 11, 2005	26.75	27.00	26.25	26.50
3012	NASDAQ	FONR	Mon, Oct 10, 2005	27.25	27.25	26.50	26.75
3011	NASDAQ	FONR	Fri, Oct 7, 2005	26.75	27.50	26.25	26.75
3010	NASDAQ	FONR	Thu, Oct 6, 2005	27.50	27.50	26.50	27.00
3009	NASDAQ	FONR	Wed, Oct 5, 2005	27.50	27.50	26.75	27.00
3008	NASDAQ	FONR	Tue, Oct 4, 2005	26.75	27.75	26.75	27.00
3007	NASDAQ	FONR	Mon, Oct 3, 2005	27.50	28.00	26.75	27.00
3006	NASDAQ	FONR	Fri, Sep 30, 2005	27.50	28.50	26.75	27.00
3005	NASDAQ	FONR	Thu, Sep 29, 2005	28.75	29.25	27.25	27.50
3004	NASDAQ	FONR	Wed, Sep 28, 2005	30.00	30.75	28.00	28.25
3003	NASDAQ	FONR	Tue, Sep 27, 2005	26.25	32.25	26.00	30.75
3002	NASDAQ	FONR	Mon, Sep 26, 2005	26.75	26.75	26.25	26.25
3001	NASDAQ	FONR	Fri, Sep 23, 2005	26.50	26.75	26.25	26.25
3000	NASDAQ	FONR	Thu, Sep 22, 2005	27.00	27.25	26.75	26.75
2999	NASDAQ	FONR	Wed, Sep 21, 2005	28.00	28.00	26.50	27.00
2998	NASDAQ	FONR	Tue, Sep 20, 2005	26.00	27.50	26.00	27.25
2997	NASDAQ	FONR	Mon, Sep 19, 2005	26.25	26.75	25.75	25.75
2996	NASDAQ	FONR	Fri, Sep 16, 2005	26.50	26.50	26.00	26.25
2995	NASDAQ	FONR	Thu, Sep 15, 2005	26.75	26.75	25.75	25.75
2994	NASDAQ	FONR	Wed, Sep 14, 2005	26.25	26.25	25.75	26.00
2993	NASDAQ	FONR	Tue, Sep 13, 2005	27.00	27.00	25.75	25.75
2992	NASDAQ	FONR	Mon, Sep 12, 2005	26.00	27.00	25.75	26.75
2991	NASDAQ	FONR	Fri, Sep 9, 2005	26.50	26.75	25.50	25.75
2990	NASDAQ	FONR	Thu, Sep 8, 2005	26.50	27.00	26.25	26.75
2989	NASDAQ	FONR	Wed, Sep 7, 2005	27.25	27.25	26.50	26.50
2988	NASDAQ	FONR	Tue, Sep 6, 2005	27.00	27.50	26.50	27.25
2987	NASDAQ	FONR	Fri, Sep 2, 2005	27.00	27.75	27.00	27.50
2986	NASDAQ	FONR	Thu, Sep 1, 2005	27.25	27.50	26.50	27.50
2985	NASDAQ	FONR	Wed, Aug 31, 2005	26.75	27.25	26.00	27.25
2984	NASDAQ	FONR	Tue, Aug 30, 2005	26.50	26.75	26.00	26.25
2983	NASDAQ	FONR	Mon, Aug 29, 2005	26.75	26.75	26.25	26.50
2982	NASDAQ	FONR	Fri, Aug 26, 2005	27.25	27.25	26.50	26.50
2981	NASDAQ	FONR	Thu, Aug 25, 2005	27.50	27.50	27.00	27.00
2980	NASDAQ	FONR	Wed, Aug 24, 2005	27.25	27.50	26.75	27.00
2979	NASDAQ	FONR	Tue, Aug 23, 2005	27.50	27.50	26.00	27.00
2978	NASDAQ	FONR	Mon, Aug 22, 2005	27.75	27.75	26.75	26.75
2977	NASDAQ	FONR	Fri, Aug 19, 2005	26.75	27.75	26.50	27.25
2976	NASDAQ	FONR	Thu, Aug 18, 2005	26.75	27.25	26.25	26.75
2975	NASDAQ	FONR	Wed, Aug 17, 2005	25.50	27.25	25.50	27.25
2974	NASDAQ	FONR	Tue, Aug 16, 2005	26.75	26.75	25.25	25.75
2973	NASDAQ	FONR	Mon, Aug 15, 2005	27.50	27.50	26.50	26.50
2972	NASDAQ	FONR	Fri, Aug 12, 2005	28.00	28.00	26.75	27.50
2971	NASDAQ	FONR	Thu, Aug 11, 2005	26.75	27.75	26.75	27.50
2970	NASDAQ	FONR	Wed, Aug 10, 2005	28.00	28.00	26.50	27.00
2969	NASDAQ	FONR	Tue, Aug 9, 2005	28.50	29.25	25.75	28.00
2968	NASDAQ	FONR	Mon, Aug 8, 2005	30.75	30.75	29.50	29.50
2967	NASDAQ	FONR	Fri, Aug 5, 2005	29.75	30.25	29.75	30.00
2966	NASDAQ	FONR	Thu, Aug 4, 2005	30.00	30.50	29.50	29.50
2965	NASDAQ	FONR	Wed, Aug 3, 2005	29.75	31.00	29.75	30.00
2964	NASDAQ	FONR	Tue, Aug 2, 2005	30.00	30.25	29.75	30.00
2963	NASDAQ	FONR	Mon, Aug 1, 2005	30.00	30.25	29.50	29.50
2962	NASDAQ	FONR	Fri, Jul 29, 2005	30.00	30.50	29.75	30.25
2961	NASDAQ	FONR	Thu, Jul 28, 2005	29.75	30.25	29.75	29.75
2960	NASDAQ	FONR	Wed, Jul 27, 2005	30.50	30.50	29.75	29.75
2959	NASDAQ	FONR	Tue, Jul 26, 2005	29.75	30.75	29.75	30.00
2958	NASDAQ	FONR	Mon, Jul 25, 2005	30.00	30.00	29.50	29.75
2957	NASDAQ	FONR	Fri, Jul 22, 2005	30.25	30.25	29.75	29.75
2956	NASDAQ	FONR	Thu, Jul 21, 2005	30.75	30.75	29.75	30.00
2955	NASDAQ	FONR	Wed, Jul 20, 2005	30.75	31.00	29.75	30.25
2954	NASDAQ	FONR	Tue, Jul 19, 2005	31.25	31.25	30.25	30.50
2953	NASDAQ	FONR	Mon, Jul 18, 2005	30.00	30.50	30.00	30.50
2952	NASDAQ	FONR	Fri, Jul 15, 2005	30.50	30.50	29.75	30.00
2951	NASDAQ	FONR	Thu, Jul 14, 2005	31.00	31.00	29.75	30.00
2950	NASDAQ	FONR	Wed, Jul 13, 2005	29.75	30.50	29.75	30.25
2949	NASDAQ	FONR	Tue, Jul 12, 2005	30.00	30.50	29.50	29.75
2948	NASDAQ	FONR	Mon, Jul 11, 2005	30.00	30.50	29.50	30.00
2947	NASDAQ	FONR	Fri, Jul 8, 2005	29.25	30.50	29.25	30.00
2946	NASDAQ	FONR	Thu, Jul 7, 2005	30.00	30.50	29.75	30.50
2945	NASDAQ	FONR	Wed, Jul 6, 2005	29.50	30.50	29.50	29.50
2944	NASDAQ	FONR	Tue, Jul 5, 2005	29.50	30.75	29.25	30.25
2943	NASDAQ	FONR	Fri, Jul 1, 2005	30.00	30.25	29.50	29.75
2942	NASDAQ	FONR	Thu, Jun 30, 2005	30.50	31.00	29.75	30.00
2941	NASDAQ	FONR	Wed, Jun 29, 2005	29.25	31.25	29.25	31.00
2940	NASDAQ	FONR	Tue, Jun 28, 2005	29.00	30.50	29.00	29.50
2939	NASDAQ	FONR	Mon, Jun 27, 2005	29.50	30.00	29.50	29.50
2938	NASDAQ	FONR	Fri, Jun 24, 2005	30.50	30.50	29.50	30.00
2937	NASDAQ	FONR	Thu, Jun 23, 2005	30.00	31.00	29.50	30.00
2936	NASDAQ	FONR	Wed, Jun 22, 2005	31.50	32.00	30.00	30.25
2935	NASDAQ	FONR	Tue, Jun 21, 2005	31.00	31.75	31.00	31.50
2934	NASDAQ	FONR	Mon, Jun 20, 2005	30.50	32.25	30.50	31.25
2933	NASDAQ	FONR	Fri, Jun 17, 2005	30.00	31.00	30.00	30.75
2932	NASDAQ	FONR	Thu, Jun 16, 2005	29.75	30.00	29.50	30.00
2931	NASDAQ	FONR	Wed, Jun 15, 2005	29.00	29.75	28.75	29.50
2930	NASDAQ	FONR	Tue, Jun 14, 2005	30.00	30.00	28.75	28.75
2929	NASDAQ	FONR	Mon, Jun 13, 2005	28.75	30.00	28.75	29.50
2928	NASDAQ	FONR	Fri, Jun 10, 2005	28.75	30.00	28.75	29.00
2927	NASDAQ	FONR	Thu, Jun 9, 2005	29.50	30.00	29.00	29.25
2926	NASDAQ	FONR	Wed, Jun 8, 2005	29.50	30.00	29.50	29.50
2925	NASDAQ	FONR	Tue, Jun 7, 2005	30.00	30.25	29.50	29.75
2924	NASDAQ	FONR	Mon, Jun 6, 2005	31.00	31.25	29.25	29.25
2923	NASDAQ	FONR	Fri, Jun 3, 2005	30.75	31.25	30.00	30.50
2922	NASDAQ	FONR	Thu, Jun 2, 2005	29.75	31.25	29.50	30.75
2921	NASDAQ	FONR	Wed, Jun 1, 2005	30.50	30.50	29.25	29.50
2920	NASDAQ	FONR	Tue, May 31, 2005	29.75	31.25	29.25	29.25
2919	NASDAQ	FONR	Fri, May 27, 2005	29.75	30.25	29.50	30.00
2918	NASDAQ	FONR	Thu, May 26, 2005	29.75	30.25	29.50	30.00
2917	NASDAQ	FONR	Wed, May 25, 2005	30.50	30.75	30.00	30.00
2916	NASDAQ	FONR	Tue, May 24, 2005	30.25	32.00	30.25	31.00
2915	NASDAQ	FONR	Mon, May 23, 2005	29.25	31.25	29.25	30.50
2914	NASDAQ	FONR	Fri, May 20, 2005	31.25	31.25	29.25	30.50
2913	NASDAQ	FONR	Thu, May 19, 2005	28.75	29.50	28.75	29.25
2912	NASDAQ	FONR	Wed, May 18, 2005	28.75	29.25	28.50	29.00
2911	NASDAQ	FONR	Tue, May 17, 2005	30.75	30.75	28.50	28.75
2910	NASDAQ	FONR	Mon, May 16, 2005	30.50	31.25	30.25	30.25
2909	NASDAQ	FONR	Fri, May 13, 2005	30.50	31.50	30.00	30.25
2908	NASDAQ	FONR	Thu, May 12, 2005	30.75	31.00	29.50	30.50
2907	NASDAQ	FONR	Wed, May 11, 2005	32.75	33.00	29.75	30.50
2906	NASDAQ	FONR	Tue, May 10, 2005	33.50	35.00	33.50	33.75
2905	NASDAQ	FONR	Mon, May 9, 2005	33.75	33.75	32.75	33.50
2904	NASDAQ	FONR	Fri, May 6, 2005	33.50	34.00	33.50	33.50
2903	NASDAQ	FONR	Thu, May 5, 2005	33.50	34.00	33.25	33.75
2902	NASDAQ	FONR	Wed, May 4, 2005	33.25	33.75	33.00	33.50
2901	NASDAQ	FONR	Tue, May 3, 2005	33.75	33.75	32.75	33.25
2900	NASDAQ	FONR	Mon, May 2, 2005	33.50	33.50	33.00	33.25
2899	NASDAQ	FONR	Fri, Apr 29, 2005	32.50	34.00	32.50	33.25
2898	NASDAQ	FONR	Thu, Apr 28, 2005	32.50	34.25	32.50	32.50
2897	NASDAQ	FONR	Wed, Apr 27, 2005	33.25	34.00	32.75	32.75
2896	NASDAQ	FONR	Tue, Apr 26, 2005	33.50	34.25	33.00	33.00
2895	NASDAQ	FONR	Mon, Apr 25, 2005	33.25	34.00	33.00	34.00
2894	NASDAQ	FONR	Fri, Apr 22, 2005	32.75	34.00	32.50	34.00
2893	NASDAQ	FONR	Thu, Apr 21, 2005	32.75	33.75	32.50	33.75
2892	NASDAQ	FONR	Wed, Apr 20, 2005	33.50	33.75	32.50	33.00
2891	NASDAQ	FONR	Tue, Apr 19, 2005	32.75	34.00	32.50	33.00
2890	NASDAQ	FONR	Mon, Apr 18, 2005	33.25	35.00	32.75	32.75
2889	NASDAQ	FONR	Fri, Apr 15, 2005	33.50	33.75	33.00	33.00
2888	NASDAQ	FONR	Thu, Apr 14, 2005	33.25	34.50	33.00	33.25
2887	NASDAQ	FONR	Wed, Apr 13, 2005	33.00	33.75	32.50	33.75
2886	NASDAQ	FONR	Tue, Apr 12, 2005	33.75	33.75	32.50	33.00
2885	NASDAQ	FONR	Mon, Apr 11, 2005	32.75	34.00	32.50	32.75
2884	NASDAQ	FONR	Fri, Apr 8, 2005	33.75	33.75	32.50	33.00
2883	NASDAQ	FONR	Thu, Apr 7, 2005	34.25	35.50	33.25	33.75
2882	NASDAQ	FONR	Wed, Apr 6, 2005	33.50	34.00	33.25	33.50
2881	NASDAQ	FONR	Tue, Apr 5, 2005	34.25	35.00	33.50	33.50
2880	NASDAQ	FONR	Mon, Apr 4, 2005	35.50	35.50	33.75	34.25
2879	NASDAQ	FONR	Fri, Apr 1, 2005	34.75	34.75	33.75	34.00
2878	NASDAQ	FONR	Thu, Mar 31, 2005	35.25	36.00	33.00	34.00
2877	NASDAQ	FONR	Wed, Mar 30, 2005	32.50	35.25	32.50	35.25
2876	NASDAQ	FONR	Tue, Mar 29, 2005	32.75	33.25	29.75	30.00
2875	NASDAQ	FONR	Mon, Mar 28, 2005	34.00	34.75	32.75	33.25
2874	NASDAQ	FONR	Thu, Mar 24, 2005	36.25	36.25	34.00	34.00
2873	NASDAQ	FONR	Wed, Mar 23, 2005	36.00	36.00	34.00	35.75
2872	NASDAQ	FONR	Tue, Mar 22, 2005	35.50	36.00	35.25	35.50
2871	NASDAQ	FONR	Mon, Mar 21, 2005	36.00	36.50	35.50	35.50
2870	NASDAQ	FONR	Fri, Mar 18, 2005	35.75	36.75	35.75	36.50
2869	NASDAQ	FONR	Thu, Mar 17, 2005	36.00	37.00	35.75	35.75
2868	NASDAQ	FONR	Wed, Mar 16, 2005	36.50	37.50	36.00	36.00
2867	NASDAQ	FONR	Tue, Mar 15, 2005	37.25	37.50	37.00	37.00
2866	NASDAQ	FONR	Mon, Mar 14, 2005	37.75	38.50	37.00	37.00
2865	NASDAQ	FONR	Fri, Mar 11, 2005	38.75	39.00	37.25	38.00
2864	NASDAQ	FONR	Thu, Mar 10, 2005	37.75	39.00	37.50	38.25
2863	NASDAQ	FONR	Wed, Mar 9, 2005	39.50	39.50	37.50	37.50
2862	NASDAQ	FONR	Tue, Mar 8, 2005	40.00	40.00	38.25	39.00
2861	NASDAQ	FONR	Mon, Mar 7, 2005	40.25	40.25	38.00	39.75
2860	NASDAQ	FONR	Fri, Mar 4, 2005	37.50	39.75	37.50	38.25
2859	NASDAQ	FONR	Thu, Mar 3, 2005	38.75	39.25	37.50	37.50
2858	NASDAQ	FONR	Wed, Mar 2, 2005	41.25	42.25	38.75	38.75
2857	NASDAQ	FONR	Tue, Mar 1, 2005	37.50	41.25	37.50	40.50
2856	NASDAQ	FONR	Mon, Feb 28, 2005	38.75	39.00	36.75	37.75
2855	NASDAQ	FONR	Fri, Feb 25, 2005	36.25	38.75	36.00	37.75
2854	NASDAQ	FONR	Thu, Feb 24, 2005	37.75	37.75	35.75	36.50
2853	NASDAQ	FONR	Wed, Feb 23, 2005	36.25	37.75	36.00	36.25
2852	NASDAQ	FONR	Tue, Feb 22, 2005	37.00	37.25	36.00	36.25
2851	NASDAQ	FONR	Fri, Feb 18, 2005	36.50	37.50	36.25	36.75
2850	NASDAQ	FONR	Thu, Feb 17, 2005	39.00	39.00	36.25	36.75
2849	NASDAQ	FONR	Wed, Feb 16, 2005	40.50	40.50	37.50	37.75
2848	NASDAQ	FONR	Tue, Feb 15, 2005	40.50	40.50	39.50	39.75
2847	NASDAQ	FONR	Mon, Feb 14, 2005	41.25	41.25	40.50	40.75
2846	NASDAQ	FONR	Fri, Feb 11, 2005	41.50	41.50	40.00	41.25
2845	NASDAQ	FONR	Thu, Feb 10, 2005	41.25	41.75	39.25	41.50
2844	NASDAQ	FONR	Wed, Feb 9, 2005	44.50	44.50	38.50	39.25
2843	NASDAQ	FONR	Tue, Feb 8, 2005	43.50	43.75	42.00	42.50
2842	NASDAQ	FONR	Mon, Feb 7, 2005	40.50	43.00	40.50	43.00
2841	NASDAQ	FONR	Fri, Feb 4, 2005	40.75	41.75	39.50	40.75
2840	NASDAQ	FONR	Thu, Feb 3, 2005	39.50	41.50	39.50	40.50
2839	NASDAQ	FONR	Wed, Feb 2, 2005	42.00	42.50	39.00	39.50
2838	NASDAQ	FONR	Tue, Feb 1, 2005	42.00	42.75	41.00	41.75
2837	NASDAQ	FONR	Mon, Jan 31, 2005	39.50	42.25	39.50	41.75
2836	NASDAQ	FONR	Fri, Jan 28, 2005	36.75	39.50	36.25	39.50
2835	NASDAQ	FONR	Thu, Jan 27, 2005	36.00	37.00	35.50	36.00
2834	NASDAQ	FONR	Wed, Jan 26, 2005	35.25	36.50	35.25	36.25
2833	NASDAQ	FONR	Tue, Jan 25, 2005	37.00	37.00	35.00	36.00
2832	NASDAQ	FONR	Mon, Jan 24, 2005	36.00	37.50	35.75	35.75
2831	NASDAQ	FONR	Fri, Jan 21, 2005	36.25	37.00	35.50	37.00
2830	NASDAQ	FONR	Thu, Jan 20, 2005	36.00	37.25	35.50	36.50
2829	NASDAQ	FONR	Wed, Jan 19, 2005	35.75	36.75	35.50	36.25
2828	NASDAQ	FONR	Tue, Jan 18, 2005	36.25	36.25	35.00	36.00
2827	NASDAQ	FONR	Fri, Jan 14, 2005	37.25	37.25	35.00	35.25
2826	NASDAQ	FONR	Thu, Jan 13, 2005	37.75	38.50	35.75	36.00
2825	NASDAQ	FONR	Wed, Jan 12, 2005	37.00	39.25	35.50	37.25
2824	NASDAQ	FONR	Tue, Jan 11, 2005	38.25	38.25	36.00	36.75
2823	NASDAQ	FONR	Mon, Jan 10, 2005	35.75	38.75	35.00	36.75
2822	NASDAQ	FONR	Fri, Jan 7, 2005	36.75	36.75	35.00	35.50
2821	NASDAQ	FONR	Thu, Jan 6, 2005	37.25	37.50	35.00	35.50
2820	NASDAQ	FONR	Wed, Jan 5, 2005	37.50	39.00	36.25	36.50
2819	NASDAQ	FONR	Tue, Jan 4, 2005	39.50	39.75	37.50	37.75
2818	NASDAQ	FONR	Mon, Jan 3, 2005	37.75	39.75	37.50	39.25
2817	NASDAQ	FONR	Fri, Dec 31, 2004	38.25	39.25	36.00	39.25
2816	NASDAQ	FONR	Thu, Dec 30, 2004	37.50	39.25	37.25	39.25
2815	NASDAQ	FONR	Wed, Dec 29, 2004	36.25	37.50	36.00	37.50
2814	NASDAQ	FONR	Tue, Dec 28, 2004	38.50	38.50	35.00	36.75
2813	NASDAQ	FONR	Mon, Dec 27, 2004	40.75	40.75	38.50	38.75
2812	NASDAQ	FONR	Thu, Dec 23, 2004	40.50	40.75	39.50	40.25
2811	NASDAQ	FONR	Wed, Dec 22, 2004	40.75	41.25	39.50	40.25
2810	NASDAQ	FONR	Tue, Dec 21, 2004	41.25	41.25	39.50	40.50
2809	NASDAQ	FONR	Mon, Dec 20, 2004	41.25	42.00	40.00	41.50
2808	NASDAQ	FONR	Fri, Dec 17, 2004	41.50	42.00	40.25	41.50
2807	NASDAQ	FONR	Thu, Dec 16, 2004	43.00	43.50	41.50	41.50
2806	NASDAQ	FONR	Wed, Dec 15, 2004	42.50	43.50	41.50	42.75
2805	NASDAQ	FONR	Tue, Dec 14, 2004	40.75	42.50	40.00	41.50
2804	NASDAQ	FONR	Mon, Dec 13, 2004	41.50	42.50	40.00	40.50
2803	NASDAQ	FONR	Fri, Dec 10, 2004	41.25	43.75	40.00	42.25
2802	NASDAQ	FONR	Thu, Dec 9, 2004	40.25	41.75	38.75	41.75
2801	NASDAQ	FONR	Wed, Dec 8, 2004	41.75	42.25	39.75	40.25
2800	NASDAQ	FONR	Tue, Dec 7, 2004	43.75	45.00	40.50	41.50
2799	NASDAQ	FONR	Mon, Dec 6, 2004	41.25	47.00	40.50	42.75
2798	NASDAQ	FONR	Fri, Dec 3, 2004	39.75	41.50	38.50	40.00
2797	NASDAQ	FONR	Thu, Dec 2, 2004	36.00	39.25	36.00	38.25
2796	NASDAQ	FONR	Wed, Dec 1, 2004	39.75	39.75	36.00	36.50
2795	NASDAQ	FONR	Tue, Nov 30, 2004	41.25	41.50	38.75	38.75
2794	NASDAQ	FONR	Mon, Nov 29, 2004	43.00	44.00	38.50	40.75
2793	NASDAQ	FONR	Fri, Nov 26, 2004	36.00	42.50	35.75	41.00
2792	NASDAQ	FONR	Wed, Nov 24, 2004	33.75	36.25	32.75	35.75
2791	NASDAQ	FONR	Tue, Nov 23, 2004	32.50	33.50	32.25	33.00
2790	NASDAQ	FONR	Mon, Nov 22, 2004	32.00	33.00	31.25	32.25
2789	NASDAQ	FONR	Fri, Nov 19, 2004	31.75	32.25	30.75	31.75
2788	NASDAQ	FONR	Thu, Nov 18, 2004	31.00	32.00	31.00	32.00
2787	NASDAQ	FONR	Wed, Nov 17, 2004	30.25	32.00	30.25	31.25
2786	NASDAQ	FONR	Tue, Nov 16, 2004	30.25	31.25	30.00	31.00
2785	NASDAQ	FONR	Mon, Nov 15, 2004	30.00	31.75	30.00	31.00
2784	NASDAQ	FONR	Fri, Nov 12, 2004	30.75	31.25	29.50	30.75
2783	NASDAQ	FONR	Thu, Nov 11, 2004	30.25	30.25	29.25	30.25
2782	NASDAQ	FONR	Wed, Nov 10, 2004	32.50	33.00	29.50	29.50
2781	NASDAQ	FONR	Tue, Nov 9, 2004	31.00	34.50	30.00	31.25
2780	NASDAQ	FONR	Mon, Nov 8, 2004	28.25	29.50	27.75	28.50
2779	NASDAQ	FONR	Fri, Nov 5, 2004	27.50	28.50	27.50	28.00
2778	NASDAQ	FONR	Thu, Nov 4, 2004	27.25	28.00	27.00	27.50
2777	NASDAQ	FONR	Wed, Nov 3, 2004	27.25	27.25	26.50	27.00
2776	NASDAQ	FONR	Tue, Nov 2, 2004	26.25	27.25	26.25	26.25
2775	NASDAQ	FONR	Mon, Nov 1, 2004	27.25	27.50	25.75	26.00
2774	NASDAQ	FONR	Fri, Oct 29, 2004	26.75	27.00	26.50	26.75
2773	NASDAQ	FONR	Thu, Oct 28, 2004	26.50	27.50	26.50	27.00
2772	NASDAQ	FONR	Wed, Oct 27, 2004	26.50	27.50	26.25	27.50
2771	NASDAQ	FONR	Tue, Oct 26, 2004	25.50	27.50	25.50	27.25
2770	NASDAQ	FONR	Mon, Oct 25, 2004	25.50	26.25	25.50	25.75
2769	NASDAQ	FONR	Fri, Oct 22, 2004	25.75	26.25	25.50	26.00
2768	NASDAQ	FONR	Thu, Oct 21, 2004	26.50	26.50	25.50	26.00
2767	NASDAQ	FONR	Wed, Oct 20, 2004	26.25	26.25	25.75	26.00
2766	NASDAQ	FONR	Tue, Oct 19, 2004	26.25	26.75	26.00	26.25
2765	NASDAQ	FONR	Mon, Oct 18, 2004	27.75	28.00	26.25	26.25
2764	NASDAQ	FONR	Fri, Oct 15, 2004	26.50	27.25	26.25	26.50
2763	NASDAQ	FONR	Thu, Oct 14, 2004	26.50	27.25	26.25	26.75
2762	NASDAQ	FONR	Wed, Oct 13, 2004	26.50	27.25	26.50	27.00
2761	NASDAQ	FONR	Tue, Oct 12, 2004	26.75	27.50	26.75	27.25
2760	NASDAQ	FONR	Mon, Oct 11, 2004	27.25	27.50	26.75	26.75
2759	NASDAQ	FONR	Fri, Oct 8, 2004	27.00	28.00	27.00	27.25
2758	NASDAQ	FONR	Thu, Oct 7, 2004	27.50	27.75	26.75	27.25
2757	NASDAQ	FONR	Wed, Oct 6, 2004	28.00	28.25	26.50	27.00
2756	NASDAQ	FONR	Tue, Oct 5, 2004	28.50	28.75	28.00	28.25
2755	NASDAQ	FONR	Mon, Oct 4, 2004	28.75	29.25	28.50	28.75
2754	NASDAQ	FONR	Fri, Oct 1, 2004	28.25	29.25	28.25	28.75
2753	NASDAQ	FONR	Thu, Sep 30, 2004	29.00	29.00	28.25	28.50
2752	NASDAQ	FONR	Wed, Sep 29, 2004	28.50	28.75	28.25	28.25
2751	NASDAQ	FONR	Tue, Sep 28, 2004	28.50	29.25	28.00	28.50
2750	NASDAQ	FONR	Mon, Sep 27, 2004	28.50	29.25	28.00	28.75
2749	NASDAQ	FONR	Fri, Sep 24, 2004	28.25	29.25	28.25	28.50
2748	NASDAQ	FONR	Thu, Sep 23, 2004	28.50	29.00	28.25	28.25
2747	NASDAQ	FONR	Wed, Sep 22, 2004	28.75	29.25	28.25	28.50
2746	NASDAQ	FONR	Tue, Sep 21, 2004	28.50	29.25	28.25	29.00
2745	NASDAQ	FONR	Mon, Sep 20, 2004	29.50	30.50	28.50	28.50
2744	NASDAQ	FONR	Fri, Sep 17, 2004	31.00	31.00	29.00	29.25
2743	NASDAQ	FONR	Thu, Sep 16, 2004	30.00	31.25	28.75	30.00
2742	NASDAQ	FONR	Wed, Sep 15, 2004	32.50	33.00	31.75	32.00
2741	NASDAQ	FONR	Tue, Sep 14, 2004	31.25	32.50	30.25	32.50
2740	NASDAQ	FONR	Mon, Sep 13, 2004	30.75	31.25	30.00	30.25
2739	NASDAQ	FONR	Fri, Sep 10, 2004	30.50	30.75	29.50	30.50
2738	NASDAQ	FONR	Thu, Sep 9, 2004	30.75	31.00	29.25	30.00
2737	NASDAQ	FONR	Wed, Sep 8, 2004	30.50	31.00	29.50	29.75
2736	NASDAQ	FONR	Tue, Sep 7, 2004	30.00	31.00	29.50	30.50
2735	NASDAQ	FONR	Fri, Sep 3, 2004	30.00	30.00	28.75	29.00
2734	NASDAQ	FONR	Thu, Sep 2, 2004	27.75	30.25	27.50	30.00
2733	NASDAQ	FONR	Wed, Sep 1, 2004	27.25	27.75	27.00	27.75
2732	NASDAQ	FONR	Tue, Aug 31, 2004	27.75	27.75	27.00	27.50
2731	NASDAQ	FONR	Mon, Aug 30, 2004	27.25	27.75	27.00	27.50
2730	NASDAQ	FONR	Fri, Aug 27, 2004	26.50	27.50	26.25	27.25
2729	NASDAQ	FONR	Thu, Aug 26, 2004	26.75	27.25	26.25	26.50
2728	NASDAQ	FONR	Wed, Aug 25, 2004	27.25	27.50	26.00	27.25
2727	NASDAQ	FONR	Tue, Aug 24, 2004	27.00	27.50	26.50	26.50
2726	NASDAQ	FONR	Mon, Aug 23, 2004	27.50	27.50	26.50	27.50
2725	NASDAQ	FONR	Fri, Aug 20, 2004	27.00	27.50	26.50	27.50
2724	NASDAQ	FONR	Thu, Aug 19, 2004	26.25	27.50	26.25	27.00
2723	NASDAQ	FONR	Wed, Aug 18, 2004	25.75	27.00	25.75	26.25
2722	NASDAQ	FONR	Tue, Aug 17, 2004	27.25	27.50	25.00	26.00
2721	NASDAQ	FONR	Mon, Aug 16, 2004	27.25	27.25	26.25	27.00
2720	NASDAQ	FONR	Fri, Aug 13, 2004	26.50	27.25	26.25	27.25
2719	NASDAQ	FONR	Thu, Aug 12, 2004	26.25	27.75	26.25	26.75
2718	NASDAQ	FONR	Wed, Aug 11, 2004	26.25	28.00	26.25	27.75
2717	NASDAQ	FONR	Tue, Aug 10, 2004	27.00	28.00	26.50	27.00
2716	NASDAQ	FONR	Mon, Aug 9, 2004	27.00	27.75	26.25	27.00
2715	NASDAQ	FONR	Fri, Aug 6, 2004	26.50	27.75	26.50	27.00
2714	NASDAQ	FONR	Thu, Aug 5, 2004	27.50	27.75	26.50	27.25
2713	NASDAQ	FONR	Wed, Aug 4, 2004	27.75	29.00	27.50	27.50
2712	NASDAQ	FONR	Tue, Aug 3, 2004	29.00	29.00	27.50	28.50
2711	NASDAQ	FONR	Mon, Aug 2, 2004	28.50	29.25	27.50	27.75
2710	NASDAQ	FONR	Fri, Jul 30, 2004	28.75	29.50	27.75	28.50
2709	NASDAQ	FONR	Thu, Jul 29, 2004	27.50	29.00	27.00	28.75
2708	NASDAQ	FONR	Wed, Jul 28, 2004	27.00	27.00	26.00	26.75
2707	NASDAQ	FONR	Tue, Jul 27, 2004	25.50	27.50	25.50	26.75
2706	NASDAQ	FONR	Mon, Jul 26, 2004	27.50	27.50	25.00	25.50
2705	NASDAQ	FONR	Fri, Jul 23, 2004	28.25	28.25	27.00	27.25
2704	NASDAQ	FONR	Thu, Jul 22, 2004	28.75	29.50	27.00	28.25
2703	NASDAQ	FONR	Wed, Jul 21, 2004	28.75	29.75	28.75	29.25
2702	NASDAQ	FONR	Tue, Jul 20, 2004	29.00	30.50	28.75	29.50
2701	NASDAQ	FONR	Mon, Jul 19, 2004	28.25	29.25	28.25	28.50
2700	NASDAQ	FONR	Fri, Jul 16, 2004	29.50	30.00	28.75	28.75
2699	NASDAQ	FONR	Thu, Jul 15, 2004	29.75	30.75	29.50	29.50
2698	NASDAQ	FONR	Wed, Jul 14, 2004	31.50	31.50	29.75	29.75
2697	NASDAQ	FONR	Tue, Jul 13, 2004	29.75	31.25	29.75	29.75
2696	NASDAQ	FONR	Mon, Jul 12, 2004	30.50	30.50	29.75	29.75
2695	NASDAQ	FONR	Fri, Jul 9, 2004	30.25	32.00	30.25	30.50
2694	NASDAQ	FONR	Thu, Jul 8, 2004	30.00	30.75	29.75	30.25
2693	NASDAQ	FONR	Wed, Jul 7, 2004	30.75	31.25	29.75	30.00
2692	NASDAQ	FONR	Tue, Jul 6, 2004	31.75	32.25	30.75	30.75
2691	NASDAQ	FONR	Fri, Jul 2, 2004	32.25	32.50	31.75	31.75
2690	NASDAQ	FONR	Thu, Jul 1, 2004	32.25	32.25	31.50	31.75
2689	NASDAQ	FONR	Wed, Jun 30, 2004	32.50	32.75	31.75	32.00
2688	NASDAQ	FONR	Tue, Jun 29, 2004	31.25	32.75	31.00	32.75
2687	NASDAQ	FONR	Mon, Jun 28, 2004	32.25	32.75	31.00	31.00
2686	NASDAQ	FONR	Fri, Jun 25, 2004	32.25	32.75	32.00	32.00
2685	NASDAQ	FONR	Thu, Jun 24, 2004	32.00	32.50	31.75	32.00
2684	NASDAQ	FONR	Wed, Jun 23, 2004	31.75	32.50	31.25	32.25
2683	NASDAQ	FONR	Tue, Jun 22, 2004	31.25	32.00	31.00	31.25
2682	NASDAQ	FONR	Mon, Jun 21, 2004	30.75	31.75	30.75	31.50
2681	NASDAQ	FONR	Fri, Jun 18, 2004	31.25	31.50	30.25	30.25
2680	NASDAQ	FONR	Thu, Jun 17, 2004	31.50	31.75	30.25	30.75
2679	NASDAQ	FONR	Wed, Jun 16, 2004	32.25	32.25	30.75	31.50
2678	NASDAQ	FONR	Tue, Jun 15, 2004	31.75	32.75	31.25	31.25
2677	NASDAQ	FONR	Mon, Jun 14, 2004	32.75	32.75	31.75	32.00
2676	NASDAQ	FONR	Thu, Jun 10, 2004	32.25	32.75	31.75	32.00
2675	NASDAQ	FONR	Wed, Jun 9, 2004	31.75	33.00	31.75	32.50
2674	NASDAQ	FONR	Tue, Jun 8, 2004	32.75	32.75	31.75	32.25
2673	NASDAQ	FONR	Mon, Jun 7, 2004	33.25	33.50	32.25	32.75
2672	NASDAQ	FONR	Fri, Jun 4, 2004	31.25	33.25	31.25	33.25
2671	NASDAQ	FONR	Thu, Jun 3, 2004	30.75	32.50	30.25	32.50
2670	NASDAQ	FONR	Wed, Jun 2, 2004	30.25	30.75	30.00	30.75
2669	NASDAQ	FONR	Tue, Jun 1, 2004	30.50	30.75	30.00	30.75
2668	NASDAQ	FONR	Fri, May 28, 2004	30.25	31.00	30.25	30.75
2667	NASDAQ	FONR	Thu, May 27, 2004	31.00	31.00	30.25	31.00
2666	NASDAQ	FONR	Wed, May 26, 2004	30.25	31.00	29.75	30.75
2665	NASDAQ	FONR	Tue, May 25, 2004	29.50	31.25	29.50	30.50
2664	NASDAQ	FONR	Mon, May 24, 2004	31.00	31.50	28.75	30.00
2663	NASDAQ	FONR	Fri, May 21, 2004	31.25	31.25	29.25	30.75
2662	NASDAQ	FONR	Thu, May 20, 2004	30.25	31.50	29.50	30.75
2661	NASDAQ	FONR	Wed, May 19, 2004	31.75	31.75	30.50	31.00
2660	NASDAQ	FONR	Tue, May 18, 2004	30.50	31.75	30.50	31.25
2659	NASDAQ	FONR	Mon, May 17, 2004	31.00	32.25	30.50	30.75
2658	NASDAQ	FONR	Fri, May 14, 2004	31.75	32.25	31.25	31.50
2657	NASDAQ	FONR	Thu, May 13, 2004	32.00	32.75	31.25	32.00
2656	NASDAQ	FONR	Wed, May 12, 2004	32.75	32.75	30.75	32.00
2655	NASDAQ	FONR	Tue, May 11, 2004	32.25	32.75	31.25	32.50
2654	NASDAQ	FONR	Mon, May 10, 2004	30.75	32.25	30.75	31.75
2653	NASDAQ	FONR	Fri, May 7, 2004	33.00	33.00	31.25	31.50
2652	NASDAQ	FONR	Thu, May 6, 2004	33.75	33.75	31.75	32.75
2651	NASDAQ	FONR	Wed, May 5, 2004	33.75	34.25	32.50	33.50
2650	NASDAQ	FONR	Tue, May 4, 2004	32.50	33.75	32.00	33.75
2649	NASDAQ	FONR	Mon, May 3, 2004	31.25	32.00	30.00	31.00
2648	NASDAQ	FONR	Fri, Apr 30, 2004	33.25	33.75	28.25	31.50
2647	NASDAQ	FONR	Thu, Apr 29, 2004	33.75	34.25	31.75	33.00
2646	NASDAQ	FONR	Wed, Apr 28, 2004	33.50	34.50	33.25	33.75
2645	NASDAQ	FONR	Tue, Apr 27, 2004	34.00	34.25	33.25	33.50
2644	NASDAQ	FONR	Mon, Apr 26, 2004	34.50	34.50	33.25	34.25
2643	NASDAQ	FONR	Fri, Apr 23, 2004	35.00	35.00	33.25	34.50
2642	NASDAQ	FONR	Thu, Apr 22, 2004	35.00	35.00	33.75	33.75
2641	NASDAQ	FONR	Wed, Apr 21, 2004	35.00	35.00	34.25	34.50
2640	NASDAQ	FONR	Tue, Apr 20, 2004	35.25	35.75	34.50	34.50
2639	NASDAQ	FONR	Mon, Apr 19, 2004	35.25	36.25	34.50	35.00
2638	NASDAQ	FONR	Fri, Apr 16, 2004	37.00	37.00	34.50	35.50
2637	NASDAQ	FONR	Thu, Apr 15, 2004	34.25	38.00	33.75	37.50
2636	NASDAQ	FONR	Wed, Apr 14, 2004	34.00	34.50	33.50	34.00
2635	NASDAQ	FONR	Tue, Apr 13, 2004	34.50	34.50	33.50	34.00
2634	NASDAQ	FONR	Mon, Apr 12, 2004	33.50	34.50	33.50	34.50
2633	NASDAQ	FONR	Thu, Apr 8, 2004	34.25	34.50	33.50	33.50
2632	NASDAQ	FONR	Wed, Apr 7, 2004	34.25	34.50	33.50	33.75
2631	NASDAQ	FONR	Tue, Apr 6, 2004	34.00	34.50	33.25	34.50
2630	NASDAQ	FONR	Mon, Apr 5, 2004	33.25	34.25	33.00	34.00
2629	NASDAQ	FONR	Fri, Apr 2, 2004	33.50	34.25	33.25	33.50
2628	NASDAQ	FONR	Thu, Apr 1, 2004	33.00	33.75	33.00	33.50
2627	NASDAQ	FONR	Wed, Mar 31, 2004	33.50	33.50	33.00	33.25
2626	NASDAQ	FONR	Tue, Mar 30, 2004	33.75	34.25	33.25	33.75
2625	NASDAQ	FONR	Mon, Mar 29, 2004	33.25	34.25	32.75	33.75
2624	NASDAQ	FONR	Fri, Mar 26, 2004	33.00	34.25	32.75	33.25
2623	NASDAQ	FONR	Thu, Mar 25, 2004	34.50	34.50	32.75	32.75
2622	NASDAQ	FONR	Wed, Mar 24, 2004	34.75	34.75	33.25	33.50
2621	NASDAQ	FONR	Tue, Mar 23, 2004	34.00	35.00	34.00	34.25
2620	NASDAQ	FONR	Mon, Mar 22, 2004	34.50	34.75	33.75	34.00
2619	NASDAQ	FONR	Fri, Mar 19, 2004	35.50	35.50	34.50	35.00
2618	NASDAQ	FONR	Thu, Mar 18, 2004	34.25	35.25	34.25	35.00
2617	NASDAQ	FONR	Wed, Mar 17, 2004	35.00	35.25	33.75	34.25
2616	NASDAQ	FONR	Tue, Mar 16, 2004	34.25	34.75	32.75	33.25
2615	NASDAQ	FONR	Mon, Mar 15, 2004	35.50	35.50	34.25	34.75
2614	NASDAQ	FONR	Fri, Mar 12, 2004	34.75	35.50	34.25	34.75
2613	NASDAQ	FONR	Thu, Mar 11, 2004	34.00	35.00	33.00	34.25
2612	NASDAQ	FONR	Wed, Mar 10, 2004	35.50	36.00	34.00	34.50
2611	NASDAQ	FONR	Tue, Mar 9, 2004	36.50	36.50	35.25	35.25
2610	NASDAQ	FONR	Mon, Mar 8, 2004	36.50	36.75	35.50	36.00
2609	NASDAQ	FONR	Fri, Mar 5, 2004	35.25	36.25	35.25	35.50
2608	NASDAQ	FONR	Thu, Mar 4, 2004	36.25	36.75	35.00	35.25
2607	NASDAQ	FONR	Wed, Mar 3, 2004	35.00	36.25	35.00	35.75
2606	NASDAQ	FONR	Tue, Mar 2, 2004	37.50	37.50	35.00	35.75
2605	NASDAQ	FONR	Mon, Mar 1, 2004	36.50	37.25	35.25	35.25
2604	NASDAQ	FONR	Fri, Feb 27, 2004	35.50	36.25	34.75	36.25
2603	NASDAQ	FONR	Thu, Feb 26, 2004	34.75	36.00	34.50	35.00
2602	NASDAQ	FONR	Wed, Feb 25, 2004	34.00	36.25	34.00	35.25
2601	NASDAQ	FONR	Tue, Feb 24, 2004	35.00	35.50	33.75	34.25
2600	NASDAQ	FONR	Mon, Feb 23, 2004	36.75	37.50	35.00	35.00
2599	NASDAQ	FONR	Fri, Feb 20, 2004	37.25	37.50	36.25	36.75
2598	NASDAQ	FONR	Thu, Feb 19, 2004	37.50	38.25	36.50	36.75
2597	NASDAQ	FONR	Wed, Feb 18, 2004	36.25	36.25	34.75	35.00
2596	NASDAQ	FONR	Tue, Feb 17, 2004	35.25	37.00	35.00	36.25
2595	NASDAQ	FONR	Fri, Feb 13, 2004	34.75	36.00	33.00	35.00
2594	NASDAQ	FONR	Thu, Feb 12, 2004	34.25	34.75	33.75	34.25
2593	NASDAQ	FONR	Wed, Feb 11, 2004	34.50	34.75	33.50	33.50
2592	NASDAQ	FONR	Tue, Feb 10, 2004	35.00	35.00	33.50	34.50
2591	NASDAQ	FONR	Mon, Feb 9, 2004	33.25	35.75	32.75	34.25
2590	NASDAQ	FONR	Fri, Feb 6, 2004	34.00	34.00	33.00	33.25
2589	NASDAQ	FONR	Thu, Feb 5, 2004	34.00	34.50	32.25	33.25
2588	NASDAQ	FONR	Wed, Feb 4, 2004	35.00	35.25	33.00	33.75
2587	NASDAQ	FONR	Tue, Feb 3, 2004	34.25	35.25	34.25	35.00
2586	NASDAQ	FONR	Mon, Feb 2, 2004	35.75	36.25	34.25	35.25
2585	NASDAQ	FONR	Fri, Jan 30, 2004	35.75	36.25	34.50	35.25
2584	NASDAQ	FONR	Thu, Jan 29, 2004	34.50	35.25	33.75	35.25
2583	NASDAQ	FONR	Wed, Jan 28, 2004	35.25	35.75	34.00	34.00
2582	NASDAQ	FONR	Tue, Jan 27, 2004	36.75	37.25	35.25	35.75
2581	NASDAQ	FONR	Mon, Jan 26, 2004	38.50	38.75	36.50	37.50
2580	NASDAQ	FONR	Fri, Jan 23, 2004	38.75	39.75	34.00	37.75
2579	NASDAQ	FONR	Thu, Jan 22, 2004	34.25	39.50	34.00	38.00
2578	NASDAQ	FONR	Wed, Jan 21, 2004	33.00	34.25	32.50	33.75
2577	NASDAQ	FONR	Tue, Jan 20, 2004	33.50	34.75	32.00	32.50
2576	NASDAQ	FONR	Fri, Jan 16, 2004	31.00	33.25	30.75	31.75
2575	NASDAQ	FONR	Thu, Jan 15, 2004	31.75	31.75	30.75	31.00
2574	NASDAQ	FONR	Wed, Jan 14, 2004	30.00	32.00	29.75	31.50
2573	NASDAQ	FONR	Tue, Jan 13, 2004	31.25	32.25	29.50	29.75
2572	NASDAQ	FONR	Mon, Jan 12, 2004	32.25	32.50	31.50	31.75
2571	NASDAQ	FONR	Fri, Jan 9, 2004	32.50	33.00	31.50	32.50
2570	NASDAQ	FONR	Thu, Jan 8, 2004	34.25	34.50	31.50	32.50
2569	NASDAQ	FONR	Wed, Jan 7, 2004	30.50	34.00	30.00	33.50
2568	NASDAQ	FONR	Tue, Jan 6, 2004	29.00	31.50	28.75	30.50
2567	NASDAQ	FONR	Mon, Jan 5, 2004	29.25	29.50	28.75	29.25
2566	NASDAQ	FONR	Fri, Jan 2, 2004	29.50	29.50	28.75	29.00
2565	NASDAQ	FONR	Wed, Dec 31, 2003	28.75	29.50	28.50	28.75
2564	NASDAQ	FONR	Tue, Dec 30, 2003	29.00	29.75	28.25	28.25
2563	NASDAQ	FONR	Mon, Dec 29, 2003	30.00	30.00	28.75	29.00
2562	NASDAQ	FONR	Fri, Dec 26, 2003	30.25	30.75	29.25	29.75
2561	NASDAQ	FONR	Wed, Dec 24, 2003	30.00	30.75	29.75	29.75
2560	NASDAQ	FONR	Tue, Dec 23, 2003	30.00	30.50	29.00	30.50
2559	NASDAQ	FONR	Mon, Dec 22, 2003	28.75	30.00	28.25	30.00
2558	NASDAQ	FONR	Fri, Dec 19, 2003	28.75	29.50	28.50	28.75
2557	NASDAQ	FONR	Thu, Dec 18, 2003	29.00	29.75	28.50	28.75
2556	NASDAQ	FONR	Wed, Dec 17, 2003	28.25	30.00	28.25	29.00
2555	NASDAQ	FONR	Tue, Dec 16, 2003	28.75	30.00	28.25	30.00
2554	NASDAQ	FONR	Mon, Dec 15, 2003	30.00	30.25	29.00	29.00
2553	NASDAQ	FONR	Fri, Dec 12, 2003	29.50	29.75	29.00	29.50
2552	NASDAQ	FONR	Thu, Dec 11, 2003	30.25	30.25	29.50	29.75
2551	NASDAQ	FONR	Wed, Dec 10, 2003	31.25	31.50	29.50	29.50
2550	NASDAQ	FONR	Tue, Dec 9, 2003	30.25	33.75	30.25	31.50
2549	NASDAQ	FONR	Mon, Dec 8, 2003	29.25	32.25	29.25	31.00
2548	NASDAQ	FONR	Fri, Dec 5, 2003	29.50	30.50	29.00	29.25
2547	NASDAQ	FONR	Thu, Dec 4, 2003	29.50	30.00	29.00	29.25
2546	NASDAQ	FONR	Wed, Dec 3, 2003	30.75	30.75	29.25	29.75
2545	NASDAQ	FONR	Tue, Dec 2, 2003	29.25	30.50	29.25	30.25
2544	NASDAQ	FONR	Mon, Dec 1, 2003	30.50	30.75	29.25	30.00
2543	NASDAQ	FONR	Fri, Nov 28, 2003	30.75	30.75	29.25	30.50
2542	NASDAQ	FONR	Wed, Nov 26, 2003	31.00	31.00	29.25	29.50
2541	NASDAQ	FONR	Tue, Nov 25, 2003	31.25	31.25	29.50	30.25
2540	NASDAQ	FONR	Mon, Nov 24, 2003	30.00	30.75	28.75	30.75
2539	NASDAQ	FONR	Fri, Nov 21, 2003	32.00	33.00	27.50	29.00
2538	NASDAQ	FONR	Thu, Nov 20, 2003	33.25	33.50	31.25	31.75
2537	NASDAQ	FONR	Wed, Nov 19, 2003	32.50	33.25	31.75	32.25
2536	NASDAQ	FONR	Tue, Nov 18, 2003	34.00	34.50	32.25	32.50
2535	NASDAQ	FONR	Mon, Nov 17, 2003	33.75	35.50	33.00	33.50
2534	NASDAQ	FONR	Fri, Nov 14, 2003	32.25	37.25	32.25	37.00
2533	NASDAQ	FONR	Thu, Nov 13, 2003	31.50	32.75	31.50	31.75
2532	NASDAQ	FONR	Wed, Nov 12, 2003	32.75	33.00	31.50	31.50
2531	NASDAQ	FONR	Tue, Nov 11, 2003	33.00	33.75	32.00	32.50
2530	NASDAQ	FONR	Mon, Nov 10, 2003	32.50	33.75	31.75	32.75
2529	NASDAQ	FONR	Fri, Nov 7, 2003	33.00	33.75	32.00	32.00
2528	NASDAQ	FONR	Thu, Nov 6, 2003	33.75	34.00	31.25	32.75
2527	NASDAQ	FONR	Wed, Nov 5, 2003	33.00	34.50	31.50	33.75
2526	NASDAQ	FONR	Tue, Nov 4, 2003	32.50	33.50	31.75	32.50
2525	NASDAQ	FONR	Mon, Nov 3, 2003	33.25	33.50	32.25	32.50
2524	NASDAQ	FONR	Fri, Oct 31, 2003	33.50	35.00	32.75	33.25
2523	NASDAQ	FONR	Thu, Oct 30, 2003	34.75	36.00	33.25	35.00
2522	NASDAQ	FONR	Wed, Oct 29, 2003	32.50	34.50	31.75	34.50
2521	NASDAQ	FONR	Tue, Oct 28, 2003	33.00	33.50	31.25	32.50
2520	NASDAQ	FONR	Mon, Oct 27, 2003	32.50	33.75	31.50	32.50
2519	NASDAQ	FONR	Fri, Oct 24, 2003	34.25	34.50	32.50	32.75
2518	NASDAQ	FONR	Thu, Oct 23, 2003	33.00	33.75	32.00	33.25
2517	NASDAQ	FONR	Wed, Oct 22, 2003	33.00	33.75	32.50	33.75
2516	NASDAQ	FONR	Tue, Oct 21, 2003	34.00	34.25	33.00	33.00
2515	NASDAQ	FONR	Mon, Oct 20, 2003	34.50	34.75	33.50	34.50
2514	NASDAQ	FONR	Fri, Oct 17, 2003	34.75	35.00	33.00	33.25
2513	NASDAQ	FONR	Thu, Oct 16, 2003	33.50	35.25	32.75	34.75
2512	NASDAQ	FONR	Wed, Oct 15, 2003	35.00	35.50	32.75	33.50
2511	NASDAQ	FONR	Tue, Oct 14, 2003	35.00	36.50	34.00	35.25
2510	NASDAQ	FONR	Mon, Oct 13, 2003	37.50	37.75	35.00	36.75
2509	NASDAQ	FONR	Fri, Oct 10, 2003	36.50	38.00	36.25	37.25
2508	NASDAQ	FONR	Thu, Oct 9, 2003	37.75	38.00	35.75	36.25
2507	NASDAQ	FONR	Wed, Oct 8, 2003	34.50	37.00	34.50	36.25
2506	NASDAQ	FONR	Tue, Oct 7, 2003	35.25	36.50	32.50	35.25
2505	NASDAQ	FONR	Mon, Oct 6, 2003	38.50	38.50	35.00	35.25
2504	NASDAQ	FONR	Fri, Oct 3, 2003	38.25	40.00	37.75	39.25
2503	NASDAQ	FONR	Thu, Oct 2, 2003	36.75	38.50	36.50	38.00
2502	NASDAQ	FONR	Wed, Oct 1, 2003	38.75	39.00	36.50	37.50
2501	NASDAQ	FONR	Tue, Sep 30, 2003	40.00	40.50	37.75	38.50
2500	NASDAQ	FONR	Mon, Sep 29, 2003	40.00	40.00	37.50	38.25
2499	NASDAQ	FONR	Fri, Sep 26, 2003	41.25	41.50	37.50	39.00
2498	NASDAQ	FONR	Thu, Sep 25, 2003	41.25	41.25	40.00	40.25
2497	NASDAQ	FONR	Wed, Sep 24, 2003	42.00	42.25	40.25	40.75
2496	NASDAQ	FONR	Tue, Sep 23, 2003	42.25	42.25	40.25	41.50
2495	NASDAQ	FONR	Mon, Sep 22, 2003	41.25	42.50	40.50	41.50
2494	NASDAQ	FONR	Fri, Sep 19, 2003	44.00	44.00	40.75	42.00
2493	NASDAQ	FONR	Thu, Sep 18, 2003	41.50	42.75	41.50	41.50
2492	NASDAQ	FONR	Wed, Sep 17, 2003	44.25	44.25	41.50	42.50
2491	NASDAQ	FONR	Tue, Sep 16, 2003	45.25	45.25	42.75	43.25
2490	NASDAQ	FONR	Mon, Sep 15, 2003	40.50	43.75	40.00	42.25
2489	NASDAQ	FONR	Fri, Sep 12, 2003	39.00	41.00	39.00	40.50
2488	NASDAQ	FONR	Thu, Sep 11, 2003	41.00	41.00	36.00	39.00
2487	NASDAQ	FONR	Wed, Sep 10, 2003	41.00	41.75	40.00	40.75
2486	NASDAQ	FONR	Tue, Sep 9, 2003	41.50	42.50	40.00	41.75
2485	NASDAQ	FONR	Mon, Sep 8, 2003	42.75	44.25	41.75	42.00
2484	NASDAQ	FONR	Fri, Sep 5, 2003	42.75	44.75	42.75	43.50
2483	NASDAQ	FONR	Thu, Sep 4, 2003	43.75	44.75	43.00	44.00
2482	NASDAQ	FONR	Wed, Sep 3, 2003	43.75	45.00	42.50	43.50
2481	NASDAQ	FONR	Tue, Sep 2, 2003	45.25	45.50	44.00	44.25
2480	NASDAQ	FONR	Fri, Aug 29, 2003	45.25	46.75	43.50	46.00
2479	NASDAQ	FONR	Thu, Aug 28, 2003	47.50	47.50	45.25	46.50
2478	NASDAQ	FONR	Wed, Aug 27, 2003	47.50	47.50	46.00	46.75
2477	NASDAQ	FONR	Tue, Aug 26, 2003	47.50	47.50	44.75	46.75
2476	NASDAQ	FONR	Mon, Aug 25, 2003	45.25	47.75	44.75	46.00
2475	NASDAQ	FONR	Fri, Aug 22, 2003	49.50	49.50	47.00	47.75
2474	NASDAQ	FONR	Thu, Aug 21, 2003	44.25	48.75	43.75	48.00
2473	NASDAQ	FONR	Wed, Aug 20, 2003	45.00	45.00	43.75	45.00
2472	NASDAQ	FONR	Tue, Aug 19, 2003	43.75	45.00	43.25	44.50
2471	NASDAQ	FONR	Mon, Aug 18, 2003	44.50	45.50	42.75	43.25
2470	NASDAQ	FONR	Fri, Aug 15, 2003	44.25	45.75	43.00	45.00
2469	NASDAQ	FONR	Thu, Aug 14, 2003	46.00	46.00	44.25	44.25
2468	NASDAQ	FONR	Wed, Aug 13, 2003	47.75	48.00	44.25	46.00
2467	NASDAQ	FONR	Tue, Aug 12, 2003	47.25	48.50	46.25	47.50
2466	NASDAQ	FONR	Mon, Aug 11, 2003	44.50	46.25	44.00	46.25
2465	NASDAQ	FONR	Fri, Aug 8, 2003	41.25	45.00	40.50	44.25
2464	NASDAQ	FONR	Thu, Aug 7, 2003	41.25	42.50	40.00	41.25
2463	NASDAQ	FONR	Wed, Aug 6, 2003	41.75	42.50	40.00	42.00
2462	NASDAQ	FONR	Tue, Aug 5, 2003	42.50	43.00	40.00	40.25
2461	NASDAQ	FONR	Mon, Aug 4, 2003	40.25	44.75	40.25	42.25
2460	NASDAQ	FONR	Fri, Aug 1, 2003	42.50	42.50	38.50	39.50
2459	NASDAQ	FONR	Thu, Jul 31, 2003	46.00	46.75	37.50	41.50
2458	NASDAQ	FONR	Wed, Jul 30, 2003	47.75	48.75	45.75	46.75
2457	NASDAQ	FONR	Tue, Jul 29, 2003	51.25	52.50	44.00	47.25
2456	NASDAQ	FONR	Mon, Jul 28, 2003	43.75	49.75	42.75	49.50
2455	NASDAQ	FONR	Fri, Jul 25, 2003	40.00	43.75	39.50	42.25
2454	NASDAQ	FONR	Thu, Jul 24, 2003	38.00	40.25	37.50	39.50
2453	NASDAQ	FONR	Wed, Jul 23, 2003	41.50	41.50	35.75	37.00
2452	NASDAQ	FONR	Tue, Jul 22, 2003	36.00	41.00	35.50	38.50
2451	NASDAQ	FONR	Mon, Jul 21, 2003	31.50	35.50	31.25	35.00
2450	NASDAQ	FONR	Fri, Jul 18, 2003	31.25	31.75	30.00	31.25
2449	NASDAQ	FONR	Thu, Jul 17, 2003	31.00	31.50	29.75	30.50
2448	NASDAQ	FONR	Wed, Jul 16, 2003	30.25	31.00	30.00	30.50
2447	NASDAQ	FONR	Tue, Jul 15, 2003	30.50	31.50	30.00	30.75
2446	NASDAQ	FONR	Mon, Jul 14, 2003	31.75	32.25	30.00	30.75
2445	NASDAQ	FONR	Fri, Jul 11, 2003	32.00	32.00	30.50	30.75
2444	NASDAQ	FONR	Thu, Jul 10, 2003	32.25	32.25	31.00	31.50
2443	NASDAQ	FONR	Wed, Jul 9, 2003	31.75	32.25	31.25	32.25
2442	NASDAQ	FONR	Tue, Jul 8, 2003	32.50	32.75	30.25	31.50
2441	NASDAQ	FONR	Mon, Jul 7, 2003	32.25	33.25	31.50	32.25
2440	NASDAQ	FONR	Thu, Jul 3, 2003	33.00	33.00	31.50	31.75
2439	NASDAQ	FONR	Wed, Jul 2, 2003	30.75	33.75	30.50	32.50
2438	NASDAQ	FONR	Tue, Jul 1, 2003	32.50	33.50	31.25	33.00
2437	NASDAQ	FONR	Mon, Jun 30, 2003	33.00	33.75	31.00	32.50
2436	NASDAQ	FONR	Fri, Jun 27, 2003	33.75	33.75	30.00	33.00
2435	NASDAQ	FONR	Thu, Jun 26, 2003	31.50	33.50	31.50	33.25
2434	NASDAQ	FONR	Wed, Jun 25, 2003	31.75	33.75	29.75	31.00
2433	NASDAQ	FONR	Tue, Jun 24, 2003	31.25	32.00	28.75	30.50
2432	NASDAQ	FONR	Mon, Jun 23, 2003	30.50	31.25	29.50	30.75
2431	NASDAQ	FONR	Fri, Jun 20, 2003	28.75	31.00	28.75	30.25
2430	NASDAQ	FONR	Thu, Jun 19, 2003	28.75	30.25	28.50	29.50
2429	NASDAQ	FONR	Wed, Jun 18, 2003	29.00	30.50	28.00	28.75
2428	NASDAQ	FONR	Tue, Jun 17, 2003	30.50	30.75	29.00	30.00
2427	NASDAQ	FONR	Mon, Jun 16, 2003	32.25	33.75	29.00	29.75
2426	NASDAQ	FONR	Fri, Jun 13, 2003	30.00	31.00	26.25	28.75
2425	NASDAQ	FONR	Thu, Jun 12, 2003	31.50	32.50	28.75	29.75
2424	NASDAQ	FONR	Wed, Jun 11, 2003	33.50	34.25	30.25	31.50
2423	NASDAQ	FONR	Tue, Jun 10, 2003	30.00	35.00	28.25	32.50
2422	NASDAQ	FONR	Mon, Jun 9, 2003	34.00	36.25	34.00	35.25
2421	NASDAQ	FONR	Fri, Jun 6, 2003	31.75	34.50	31.00	33.25
2420	NASDAQ	FONR	Thu, Jun 5, 2003	33.25	36.25	31.00	31.25
2419	NASDAQ	FONR	Wed, Jun 4, 2003	30.00	36.25	29.50	32.25
2418	NASDAQ	FONR	Tue, Jun 3, 2003	30.75	31.25	28.00	29.50
2417	NASDAQ	FONR	Mon, Jun 2, 2003	25.50	29.75	25.25	28.00
2416	NASDAQ	FONR	Fri, May 30, 2003	25.00	26.00	24.75	25.25
2415	NASDAQ	FONR	Thu, May 29, 2003	25.50	25.75	24.00	25.00
2414	NASDAQ	FONR	Wed, May 28, 2003	25.75	26.25	24.00	25.50
2413	NASDAQ	FONR	Tue, May 27, 2003	23.75	25.25	22.75	25.00
2412	NASDAQ	FONR	Fri, May 23, 2003	23.50	23.50	22.50	22.75
2411	NASDAQ	FONR	Thu, May 22, 2003	23.50	24.00	22.75	23.50
2410	NASDAQ	FONR	Wed, May 21, 2003	24.00	24.50	23.00	23.50
2409	NASDAQ	FONR	Tue, May 20, 2003	24.50	24.75	23.75	24.25
2408	NASDAQ	FONR	Mon, May 19, 2003	24.50	24.50	22.75	24.00
2407	NASDAQ	FONR	Fri, May 16, 2003	23.50	23.75	22.00	23.25
2406	NASDAQ	FONR	Thu, May 15, 2003	24.00	25.00	23.75	24.75
2405	NASDAQ	FONR	Wed, May 14, 2003	25.75	25.75	23.25	24.25
2404	NASDAQ	FONR	Tue, May 13, 2003	23.00	28.50	22.50	25.75
2403	NASDAQ	FONR	Mon, May 12, 2003	23.00	23.25	22.25	23.00
2402	NASDAQ	FONR	Fri, May 9, 2003	22.50	23.00	22.50	23.00
2401	NASDAQ	FONR	Thu, May 8, 2003	23.00	23.00	22.00	23.00
2400	NASDAQ	FONR	Wed, May 7, 2003	23.00	23.00	22.00	22.25
2399	NASDAQ	FONR	Tue, May 6, 2003	23.50	23.75	21.75	22.50
2398	NASDAQ	FONR	Mon, May 5, 2003	23.75	24.00	23.00	23.50
2397	NASDAQ	FONR	Fri, May 2, 2003	24.00	24.00	21.25	23.00
2396	NASDAQ	FONR	Thu, May 1, 2003	23.00	24.25	22.75	24.00
2395	NASDAQ	FONR	Wed, Apr 30, 2003	22.50	23.00	22.25	23.00
2394	NASDAQ	FONR	Tue, Apr 29, 2003	22.50	23.25	22.25	22.50
2393	NASDAQ	FONR	Mon, Apr 28, 2003	25.00	25.00	22.25	22.50
2392	NASDAQ	FONR	Fri, Apr 25, 2003	25.00	25.50	22.75	25.00
2391	NASDAQ	FONR	Thu, Apr 24, 2003	25.00	26.25	24.50	25.00
2390	NASDAQ	FONR	Wed, Apr 23, 2003	24.50	27.50	24.00	27.25
2389	NASDAQ	FONR	Tue, Apr 22, 2003	21.75	25.00	21.25	23.75
2388	NASDAQ	FONR	Mon, Apr 21, 2003	20.75	21.75	20.75	21.50
2387	NASDAQ	FONR	Thu, Apr 17, 2003	20.25	21.25	20.25	20.25
2386	NASDAQ	FONR	Wed, Apr 16, 2003	21.00	21.00	20.25	20.75
2385	NASDAQ	FONR	Tue, Apr 15, 2003	21.25	21.25	20.25	21.00
2384	NASDAQ	FONR	Mon, Apr 14, 2003	21.25	21.25	20.25	21.00
2383	NASDAQ	FONR	Fri, Apr 11, 2003	21.00	21.00	20.25	20.50
2382	NASDAQ	FONR	Thu, Apr 10, 2003	21.25	21.50	20.75	21.25
2381	NASDAQ	FONR	Wed, Apr 9, 2003	21.75	21.75	21.00	21.00
2380	NASDAQ	FONR	Tue, Apr 8, 2003	21.75	21.75	21.25	21.50
2379	NASDAQ	FONR	Mon, Apr 7, 2003	21.25	21.75	20.75	21.75
2378	NASDAQ	FONR	Fri, Apr 4, 2003	22.25	22.25	20.50	21.50
2377	NASDAQ	FONR	Thu, Apr 3, 2003	22.50	22.50	21.25	22.00
2376	NASDAQ	FONR	Wed, Apr 2, 2003	22.25	22.50	21.00	22.50
2375	NASDAQ	FONR	Tue, Apr 1, 2003	21.75	22.50	21.25	22.50
2374	NASDAQ	FONR	Mon, Mar 31, 2003	22.00	22.50	21.75	22.00
2373	NASDAQ	FONR	Fri, Mar 28, 2003	22.00	22.50	21.75	22.00
2372	NASDAQ	FONR	Thu, Mar 27, 2003	22.00	22.50	22.00	22.25
2371	NASDAQ	FONR	Wed, Mar 26, 2003	22.00	23.00	22.00	22.25
2370	NASDAQ	FONR	Tue, Mar 25, 2003	22.50	23.00	22.00	22.50
2369	NASDAQ	FONR	Mon, Mar 24, 2003	22.50	22.75	21.75	22.25
2368	NASDAQ	FONR	Fri, Mar 21, 2003	22.75	22.75	22.00	22.50
2367	NASDAQ	FONR	Thu, Mar 20, 2003	22.25	22.75	22.00	22.50
2366	NASDAQ	FONR	Wed, Mar 19, 2003	22.75	23.00	22.25	22.75
2365	NASDAQ	FONR	Tue, Mar 18, 2003	23.50	23.50	22.00	22.75
2364	NASDAQ	FONR	Mon, Mar 17, 2003	23.00	23.50	22.50	22.50
2363	NASDAQ	FONR	Fri, Mar 14, 2003	22.50	23.50	21.75	23.00
2362	NASDAQ	FONR	Thu, Mar 13, 2003	22.50	23.00	22.00	22.00
2361	NASDAQ	FONR	Wed, Mar 12, 2003	23.00	23.25	22.50	23.25
2360	NASDAQ	FONR	Tue, Mar 11, 2003	23.75	23.75	22.50	23.25
2359	NASDAQ	FONR	Mon, Mar 10, 2003	23.50	23.50	22.75	23.50
2358	NASDAQ	FONR	Fri, Mar 7, 2003	23.50	23.75	22.50	23.75
2357	NASDAQ	FONR	Thu, Mar 6, 2003	23.50	23.50	22.50	23.50
2356	NASDAQ	FONR	Wed, Mar 5, 2003	22.50	22.75	21.75	21.75
2355	NASDAQ	FONR	Tue, Mar 4, 2003	23.25	23.25	21.75	22.50
2354	NASDAQ	FONR	Mon, Mar 3, 2003	24.50	24.50	22.50	23.50
2353	NASDAQ	FONR	Fri, Feb 28, 2003	24.00	24.25	22.50	23.75
2352	NASDAQ	FONR	Thu, Feb 27, 2003	23.00	23.25	22.00	23.25
2351	NASDAQ	FONR	Wed, Feb 26, 2003	23.25	23.25	21.25	22.00
2350	NASDAQ	FONR	Tue, Feb 25, 2003	23.25	24.75	22.50	22.75
2349	NASDAQ	FONR	Mon, Feb 24, 2003	26.50	26.50	23.00	24.25
2348	NASDAQ	FONR	Fri, Feb 21, 2003	26.25	26.50	25.25	25.75
2347	NASDAQ	FONR	Thu, Feb 20, 2003	26.25	26.75	25.25	26.25
2346	NASDAQ	FONR	Wed, Feb 19, 2003	26.00	26.00	24.50	25.50
2345	NASDAQ	FONR	Tue, Feb 18, 2003	25.50	26.00	24.75	25.50
2344	NASDAQ	FONR	Fri, Feb 14, 2003	24.50	26.00	22.50	25.50
2343	NASDAQ	FONR	Thu, Feb 13, 2003	21.25	21.50	20.00	21.25
2342	NASDAQ	FONR	Wed, Feb 12, 2003	21.75	22.50	20.25	21.00
2341	NASDAQ	FONR	Tue, Feb 11, 2003	22.75	23.75	21.75	21.75
2340	NASDAQ	FONR	Mon, Feb 10, 2003	23.75	24.25	22.00	23.75
2339	NASDAQ	FONR	Fri, Feb 7, 2003	24.50	24.75	23.50	23.75
2338	NASDAQ	FONR	Thu, Feb 6, 2003	25.00	25.00	23.75	24.75
2337	NASDAQ	FONR	Wed, Feb 5, 2003	24.00	25.25	24.00	24.50
2336	NASDAQ	FONR	Tue, Feb 4, 2003	25.50	25.50	24.00	24.50
2335	NASDAQ	FONR	Mon, Feb 3, 2003	25.00	25.75	24.75	25.25
2334	NASDAQ	FONR	Fri, Jan 31, 2003	25.50	25.75	24.25	25.00
2333	NASDAQ	FONR	Thu, Jan 30, 2003	25.25	26.00	25.25	25.75
2332	NASDAQ	FONR	Wed, Jan 29, 2003	25.50	26.00	25.00	25.75
2331	NASDAQ	FONR	Tue, Jan 28, 2003	25.50	26.00	25.00	25.75
2330	NASDAQ	FONR	Mon, Jan 27, 2003	25.75	25.75	25.00	25.50
2329	NASDAQ	FONR	Fri, Jan 24, 2003	26.75	27.00	25.25	25.75
2328	NASDAQ	FONR	Thu, Jan 23, 2003	26.50	26.75	26.00	26.25
2327	NASDAQ	FONR	Wed, Jan 22, 2003	26.50	27.00	26.25	26.75
2326	NASDAQ	FONR	Tue, Jan 21, 2003	26.50	27.00	26.25	26.50
2325	NASDAQ	FONR	Fri, Jan 17, 2003	26.75	27.25	26.50	27.25
2324	NASDAQ	FONR	Thu, Jan 16, 2003	27.50	27.75	26.75	26.75
2323	NASDAQ	FONR	Wed, Jan 15, 2003	27.00	27.50	26.50	27.50
2322	NASDAQ	FONR	Tue, Jan 14, 2003	28.00	28.00	27.00	27.50
2321	NASDAQ	FONR	Mon, Jan 13, 2003	26.50	28.00	25.75	27.75
2320	NASDAQ	FONR	Fri, Jan 10, 2003	25.75	26.00	25.50	26.00
2319	NASDAQ	FONR	Thu, Jan 9, 2003	25.75	26.25	25.25	25.75
2318	NASDAQ	FONR	Wed, Jan 8, 2003	25.75	26.25	25.25	25.75
2317	NASDAQ	FONR	Tue, Jan 7, 2003	26.25	27.00	25.00	25.75
2316	NASDAQ	FONR	Mon, Jan 6, 2003	26.50	27.00	26.00	26.25
2315	NASDAQ	FONR	Fri, Jan 3, 2003	26.25	27.25	26.25	27.25
2314	NASDAQ	FONR	Thu, Jan 2, 2003	27.25	27.25	26.25	26.75
2313	NASDAQ	FONR	Tue, Dec 31, 2002	26.50	27.00	26.25	26.75
2312	NASDAQ	FONR	Mon, Dec 30, 2002	27.00	27.75	26.00	26.50
2311	NASDAQ	FONR	Fri, Dec 27, 2002	26.50	27.25	26.25	27.25
2310	NASDAQ	FONR	Thu, Dec 26, 2002	27.75	27.75	26.25	27.00
2309	NASDAQ	FONR	Tue, Dec 24, 2002	27.50	27.75	26.75	27.75
2308	NASDAQ	FONR	Mon, Dec 23, 2002	26.00	27.75	26.00	27.50
2307	NASDAQ	FONR	Fri, Dec 20, 2002	25.75	27.75	25.75	26.75
2306	NASDAQ	FONR	Thu, Dec 19, 2002	26.00	27.00	25.25	27.00
2305	NASDAQ	FONR	Wed, Dec 18, 2002	27.00	27.00	25.75	25.75
2304	NASDAQ	FONR	Tue, Dec 17, 2002	27.00	27.50	26.00	26.75
2303	NASDAQ	FONR	Mon, Dec 16, 2002	27.25	27.75	26.75	27.00
2302	NASDAQ	FONR	Fri, Dec 13, 2002	27.75	28.25	26.25	27.25
2301	NASDAQ	FONR	Thu, Dec 12, 2002	29.25	29.25	27.50	28.00
2300	NASDAQ	FONR	Wed, Dec 11, 2002	29.25	30.00	28.00	29.00
2299	NASDAQ	FONR	Tue, Dec 10, 2002	29.00	30.00	29.00	30.00
2298	NASDAQ	FONR	Mon, Dec 9, 2002	30.25	30.75	29.00	30.00
2297	NASDAQ	FONR	Fri, Dec 6, 2002	29.25	30.75	28.50	30.00
2296	NASDAQ	FONR	Thu, Dec 5, 2002	30.00	30.00	28.75	29.25
2295	NASDAQ	FONR	Wed, Dec 4, 2002	30.00	30.00	29.00	29.50
2294	NASDAQ	FONR	Tue, Dec 3, 2002	30.25	31.25	29.25	30.25
2293	NASDAQ	FONR	Mon, Dec 2, 2002	30.00	31.00	29.00	30.00
2292	NASDAQ	FONR	Fri, Nov 29, 2002	28.50	29.75	28.25	29.25
2291	NASDAQ	FONR	Wed, Nov 27, 2002	28.25	30.00	28.00	28.50
2290	NASDAQ	FONR	Tue, Nov 26, 2002	29.75	30.00	28.25	28.75
2289	NASDAQ	FONR	Mon, Nov 25, 2002	31.00	31.00	28.75	29.50
2288	NASDAQ	FONR	Fri, Nov 22, 2002	31.50	31.50	29.75	30.25
2287	NASDAQ	FONR	Thu, Nov 21, 2002	32.50	32.50	30.75	31.00
2286	NASDAQ	FONR	Wed, Nov 20, 2002	31.00	32.25	30.00	31.75
2285	NASDAQ	FONR	Tue, Nov 19, 2002	31.25	32.50	29.25	30.00
2284	NASDAQ	FONR	Mon, Nov 18, 2002	27.50	27.75	26.75	27.25
2283	NASDAQ	FONR	Fri, Nov 15, 2002	28.75	28.75	26.50	27.50
2282	NASDAQ	FONR	Thu, Nov 14, 2002	28.00	28.75	27.50	28.00
2281	NASDAQ	FONR	Wed, Nov 13, 2002	29.75	30.00	28.00	28.75
2280	NASDAQ	FONR	Tue, Nov 12, 2002	28.75	30.50	27.25	30.00
2279	NASDAQ	FONR	Mon, Nov 11, 2002	26.00	27.25	25.75	27.00
2278	NASDAQ	FONR	Fri, Nov 8, 2002	25.50	26.00	25.00	25.75
2277	NASDAQ	FONR	Thu, Nov 7, 2002	25.75	27.00	25.25	26.25
2276	NASDAQ	FONR	Wed, Nov 6, 2002	26.00	26.25	25.75	25.75
2275	NASDAQ	FONR	Tue, Nov 5, 2002	26.75	26.75	25.75	26.25
2274	NASDAQ	FONR	Mon, Nov 4, 2002	26.00	26.25	25.25	26.00
2273	NASDAQ	FONR	Fri, Nov 1, 2002	25.50	26.00	25.25	25.50
2272	NASDAQ	FONR	Thu, Oct 31, 2002	26.50	26.50	25.50	26.00
2271	NASDAQ	FONR	Wed, Oct 30, 2002	26.00	26.25	25.50	26.25
2270	NASDAQ	FONR	Tue, Oct 29, 2002	26.25	26.25	25.75	26.00
2269	NASDAQ	FONR	Mon, Oct 28, 2002	26.50	27.00	25.75	26.25
2268	NASDAQ	FONR	Fri, Oct 25, 2002	27.00	27.00	26.00	26.50
2267	NASDAQ	FONR	Thu, Oct 24, 2002	27.00	27.00	26.00	26.50
2266	NASDAQ	FONR	Wed, Oct 23, 2002	27.00	27.00	26.25	27.00
2265	NASDAQ	FONR	Tue, Oct 22, 2002	25.75	27.25	25.50	27.00
2264	NASDAQ	FONR	Mon, Oct 21, 2002	27.00	27.25	25.75	27.25
2263	NASDAQ	FONR	Fri, Oct 18, 2002	26.25	26.75	25.75	26.75
2262	NASDAQ	FONR	Thu, Oct 17, 2002	25.25	27.00	25.25	26.25
2261	NASDAQ	FONR	Wed, Oct 16, 2002	25.00	25.75	24.50	25.25
2260	NASDAQ	FONR	Tue, Oct 15, 2002	25.75	27.50	25.50	25.50
2259	NASDAQ	FONR	Mon, Oct 14, 2002	25.50	26.00	25.00	25.75
2258	NASDAQ	FONR	Fri, Oct 11, 2002	25.00	26.00	24.50	25.75
2257	NASDAQ	FONR	Thu, Oct 10, 2002	24.75	25.75	24.00	25.00
2256	NASDAQ	FONR	Wed, Oct 9, 2002	25.50	25.50	24.50	24.50
2255	NASDAQ	FONR	Tue, Oct 8, 2002	25.50	25.50	25.00	25.50
2254	NASDAQ	FONR	Mon, Oct 7, 2002	25.00	25.50	24.75	25.25
2253	NASDAQ	FONR	Fri, Oct 4, 2002	25.75	26.00	25.00	25.25
2252	NASDAQ	FONR	Thu, Oct 3, 2002	25.50	26.00	25.00	25.75
2251	NASDAQ	FONR	Wed, Oct 2, 2002	25.25	25.75	25.25	25.25
2250	NASDAQ	FONR	Tue, Oct 1, 2002	25.75	25.75	24.50	25.25
2249	NASDAQ	FONR	Mon, Sep 30, 2002	26.25	26.25	24.75	25.00
2248	NASDAQ	FONR	Fri, Sep 27, 2002	25.75	26.00	25.25	25.75
2247	NASDAQ	FONR	Thu, Sep 26, 2002	26.00	26.25	25.25	25.75
2246	NASDAQ	FONR	Wed, Sep 25, 2002	25.75	26.25	25.50	25.75
2245	NASDAQ	FONR	Tue, Sep 24, 2002	26.25	26.25	25.50	26.00
2244	NASDAQ	FONR	Mon, Sep 23, 2002	27.25	27.25	25.50	25.75
2243	NASDAQ	FONR	Fri, Sep 20, 2002	26.00	27.25	25.25	25.50
2242	NASDAQ	FONR	Thu, Sep 19, 2002	27.00	27.00	25.50	26.00
2241	NASDAQ	FONR	Wed, Sep 18, 2002	27.50	27.50	26.50	26.50
2240	NASDAQ	FONR	Tue, Sep 17, 2002	28.50	28.50	26.75	27.50
2239	NASDAQ	FONR	Mon, Sep 16, 2002	27.50	28.25	27.25	27.50
2238	NASDAQ	FONR	Fri, Sep 13, 2002	27.25	28.25	26.25	28.00
2237	NASDAQ	FONR	Thu, Sep 12, 2002	29.00	29.25	26.25	27.50
2236	NASDAQ	FONR	Wed, Sep 11, 2002	29.00	30.50	28.50	28.75
2235	NASDAQ	FONR	Tue, Sep 10, 2002	30.75	31.25	27.75	28.50
2234	NASDAQ	FONR	Mon, Sep 9, 2002	30.50	31.25	30.00	30.50
2233	NASDAQ	FONR	Fri, Sep 6, 2002	31.25	32.25	30.00	30.25
2232	NASDAQ	FONR	Thu, Sep 5, 2002	31.50	33.50	31.00	31.25
2231	NASDAQ	FONR	Wed, Sep 4, 2002	31.75	32.25	30.00	31.00
2230	NASDAQ	FONR	Tue, Sep 3, 2002	33.25	33.25	31.75	31.75
2229	NASDAQ	FONR	Fri, Aug 30, 2002	31.75	32.75	31.75	32.75
2228	NASDAQ	FONR	Thu, Aug 29, 2002	32.75	33.25	31.75	32.50
2227	NASDAQ	FONR	Wed, Aug 28, 2002	32.50	33.25	31.50	32.75
2226	NASDAQ	FONR	Tue, Aug 27, 2002	33.25	33.75	32.50	33.25
2225	NASDAQ	FONR	Mon, Aug 26, 2002	32.50	35.25	32.50	33.00
2224	NASDAQ	FONR	Fri, Aug 23, 2002	33.25	33.75	31.75	33.25
2223	NASDAQ	FONR	Thu, Aug 22, 2002	34.00	34.00	32.50	33.25
2222	NASDAQ	FONR	Wed, Aug 21, 2002	34.00	34.50	33.50	33.75
2221	NASDAQ	FONR	Tue, Aug 20, 2002	35.00	35.50	33.50	33.50
2220	NASDAQ	FONR	Mon, Aug 19, 2002	37.00	37.50	36.00	36.25
2219	NASDAQ	FONR	Fri, Aug 16, 2002	37.00	37.25	35.50	37.00
2218	NASDAQ	FONR	Thu, Aug 15, 2002	37.00	37.25	36.50	37.00
2217	NASDAQ	FONR	Wed, Aug 14, 2002	36.75	37.25	35.50	36.75
2216	NASDAQ	FONR	Tue, Aug 13, 2002	37.50	37.50	35.25	36.75
2215	NASDAQ	FONR	Mon, Aug 12, 2002	35.00	35.50	34.25	34.50
2214	NASDAQ	FONR	Fri, Aug 9, 2002	34.50	35.50	34.25	34.75
2213	NASDAQ	FONR	Thu, Aug 8, 2002	34.50	34.75	33.75	34.00
2212	NASDAQ	FONR	Wed, Aug 7, 2002	35.75	36.00	33.50	34.00
2211	NASDAQ	FONR	Tue, Aug 6, 2002	35.00	36.75	33.50	33.50
2210	NASDAQ	FONR	Mon, Aug 5, 2002	37.00	37.00	34.75	35.25
2209	NASDAQ	FONR	Fri, Aug 2, 2002	38.00	38.50	35.00	37.00
2208	NASDAQ	FONR	Thu, Aug 1, 2002	41.00	41.25	37.75	38.00
2207	NASDAQ	FONR	Wed, Jul 31, 2002	33.75	43.25	33.25	40.75
2206	NASDAQ	FONR	Tue, Jul 30, 2002	32.25	34.50	31.75	34.25
2205	NASDAQ	FONR	Mon, Jul 29, 2002	32.25	32.75	31.00	32.50
2204	NASDAQ	FONR	Fri, Jul 26, 2002	32.00	32.50	31.75	32.25
2203	NASDAQ	FONR	Thu, Jul 25, 2002	32.25	33.25	31.75	32.00
2202	NASDAQ	FONR	Wed, Jul 24, 2002	33.50	33.50	30.50	33.00
2201	NASDAQ	FONR	Tue, Jul 23, 2002	33.50	33.50	30.00	33.25
2200	NASDAQ	FONR	Mon, Jul 22, 2002	32.75	33.00	31.50	32.50
2199	NASDAQ	FONR	Fri, Jul 19, 2002	33.50	34.25	32.25	32.50
2198	NASDAQ	FONR	Thu, Jul 18, 2002	33.50	35.00	31.75	33.00
2197	NASDAQ	FONR	Wed, Jul 17, 2002	33.50	34.00	31.50	33.50
2196	NASDAQ	FONR	Tue, Jul 16, 2002	33.50	33.75	31.75	33.00
2195	NASDAQ	FONR	Mon, Jul 15, 2002	33.75	34.25	30.00	34.00
2194	NASDAQ	FONR	Fri, Jul 12, 2002	36.50	36.75	34.50	35.00
2193	NASDAQ	FONR	Thu, Jul 11, 2002	38.00	38.25	34.00	36.75
2192	NASDAQ	FONR	Wed, Jul 10, 2002	40.50	42.50	38.00	38.25
2191	NASDAQ	FONR	Tue, Jul 9, 2002	41.75	44.00	41.00	42.25
2190	NASDAQ	FONR	Mon, Jul 8, 2002	47.50	47.75	39.00	43.25
2189	NASDAQ	FONR	Fri, Jul 5, 2002	47.50	47.50	46.00	47.00
2188	NASDAQ	FONR	Wed, Jul 3, 2002	48.00	48.75	46.50	47.50
2187	NASDAQ	FONR	Tue, Jul 2, 2002	48.25	49.75	47.50	48.00
2186	NASDAQ	FONR	Mon, Jul 1, 2002	48.75	49.50	47.00	49.25
2185	NASDAQ	FONR	Fri, Jun 28, 2002	49.50	50.75	48.50	49.25
2184	NASDAQ	FONR	Thu, Jun 27, 2002	49.50	49.75	47.50	49.00
2183	NASDAQ	FONR	Wed, Jun 26, 2002	47.00	49.50	46.50	48.50
2182	NASDAQ	FONR	Tue, Jun 25, 2002	49.50	50.50	46.50	48.00
2181	NASDAQ	FONR	Mon, Jun 24, 2002	53.25	53.75	45.75	48.50
2180	NASDAQ	FONR	Fri, Jun 21, 2002	46.50	51.25	46.50	50.25
2179	NASDAQ	FONR	Thu, Jun 20, 2002	48.50	48.50	45.25	45.25
2178	NASDAQ	FONR	Wed, Jun 19, 2002	46.50	48.50	46.25	47.50
2177	NASDAQ	FONR	Tue, Jun 18, 2002	51.75	51.75	45.75	47.75
2176	NASDAQ	FONR	Mon, Jun 17, 2002	49.75	52.50	49.50	50.00
2175	NASDAQ	FONR	Fri, Jun 14, 2002	48.50	49.25	45.00	49.25
2174	NASDAQ	FONR	Thu, Jun 13, 2002	47.00	49.00	46.50	48.50
2173	NASDAQ	FONR	Wed, Jun 12, 2002	43.75	44.75	41.75	44.50
2172	NASDAQ	FONR	Tue, Jun 11, 2002	50.25	50.50	41.50	44.50
2171	NASDAQ	FONR	Mon, Jun 10, 2002	43.50	49.25	43.25	48.25
2170	NASDAQ	FONR	Fri, Jun 7, 2002	40.25	43.75	38.50	43.75
2169	NASDAQ	FONR	Thu, Jun 6, 2002	40.25	40.25	37.50	38.75
2168	NASDAQ	FONR	Wed, Jun 5, 2002	37.50	39.00	36.75	38.50
2167	NASDAQ	FONR	Tue, Jun 4, 2002	36.50	38.25	35.25	36.50
2166	NASDAQ	FONR	Mon, Jun 3, 2002	36.75	38.50	33.50	35.75
2165	NASDAQ	FONR	Fri, May 31, 2002	36.00	37.25	35.00	36.75
2164	NASDAQ	FONR	Thu, May 30, 2002	35.75	35.75	33.25	34.25
2163	NASDAQ	FONR	Wed, May 29, 2002	35.75	36.25	34.50	35.50
2162	NASDAQ	FONR	Tue, May 28, 2002	33.75	36.25	33.50	35.25
2161	NASDAQ	FONR	Fri, May 24, 2002	32.25	33.75	32.00	33.00
2160	NASDAQ	FONR	Thu, May 23, 2002	33.00	35.50	31.25	32.50
2159	NASDAQ	FONR	Wed, May 22, 2002	35.50	35.75	32.00	33.50
2158	NASDAQ	FONR	Tue, May 21, 2002	36.50	36.75	34.25	34.50
2157	NASDAQ	FONR	Mon, May 20, 2002	36.50	37.25	34.00	36.25
2156	NASDAQ	FONR	Fri, May 17, 2002	32.25	34.25	31.75	34.25
2155	NASDAQ	FONR	Thu, May 16, 2002	35.50	38.00	33.75	34.75
2154	NASDAQ	FONR	Wed, May 15, 2002	40.75	44.75	36.25	38.25
2153	NASDAQ	FONR	Tue, May 14, 2002	34.75	39.75	34.00	39.25
2152	NASDAQ	FONR	Mon, May 13, 2002	33.00	34.25	31.50	33.50
2151	NASDAQ	FONR	Fri, May 10, 2002	31.50	31.50	29.00	30.25
2150	NASDAQ	FONR	Thu, May 9, 2002	29.75	31.75	29.00	30.50
2149	NASDAQ	FONR	Wed, May 8, 2002	29.00	30.75	28.50	29.25
2148	NASDAQ	FONR	Tue, May 7, 2002	30.00	30.25	26.75	28.25
2147	NASDAQ	FONR	Mon, May 6, 2002	32.75	32.75	27.75	29.50
2146	NASDAQ	FONR	Fri, May 3, 2002	25.00	31.00	24.50	31.00
2145	NASDAQ	FONR	Thu, May 2, 2002	25.25	25.25	24.00	24.50
2144	NASDAQ	FONR	Wed, May 1, 2002	24.50	25.25	24.25	24.75
2143	NASDAQ	FONR	Tue, Apr 30, 2002	24.25	24.50	23.75	24.50
2142	NASDAQ	FONR	Mon, Apr 29, 2002	24.50	24.75	24.00	24.50
2141	NASDAQ	FONR	Fri, Apr 26, 2002	24.75	24.75	24.00	24.25
2140	NASDAQ	FONR	Thu, Apr 25, 2002	25.00	25.00	24.25	24.75
2139	NASDAQ	FONR	Wed, Apr 24, 2002	24.50	25.00	24.25	24.75
2138	NASDAQ	FONR	Tue, Apr 23, 2002	24.50	24.50	24.00	24.50
2137	NASDAQ	FONR	Mon, Apr 22, 2002	24.25	25.00	24.25	24.25
2136	NASDAQ	FONR	Fri, Apr 19, 2002	24.25	24.75	24.00	24.50
2135	NASDAQ	FONR	Thu, Apr 18, 2002	24.25	24.50	23.75	24.50
2134	NASDAQ	FONR	Wed, Apr 17, 2002	25.00	25.25	23.75	24.75
2133	NASDAQ	FONR	Tue, Apr 16, 2002	25.00	25.50	24.75	25.00
2132	NASDAQ	FONR	Mon, Apr 15, 2002	25.50	25.50	24.75	25.25
2131	NASDAQ	FONR	Fri, Apr 12, 2002	25.75	26.00	24.50	25.00
2130	NASDAQ	FONR	Thu, Apr 11, 2002	27.25	27.25	25.50	26.00
2129	NASDAQ	FONR	Wed, Apr 10, 2002	24.75	26.75	24.00	26.50
2128	NASDAQ	FONR	Tue, Apr 9, 2002	24.75	25.50	24.25	24.50
2127	NASDAQ	FONR	Mon, Apr 8, 2002	25.00	25.00	24.25	24.75
2126	NASDAQ	FONR	Fri, Apr 5, 2002	25.25	25.25	24.50	25.00
2125	NASDAQ	FONR	Thu, Apr 4, 2002	25.25	25.50	24.75	25.25
2124	NASDAQ	FONR	Wed, Apr 3, 2002	25.50	25.50	25.00	25.00
2123	NASDAQ	FONR	Tue, Apr 2, 2002	25.50	26.00	25.25	25.50
2122	NASDAQ	FONR	Mon, Apr 1, 2002	25.25	25.75	25.25	25.25
2121	NASDAQ	FONR	Thu, Mar 28, 2002	25.25	25.75	25.25	25.50
2120	NASDAQ	FONR	Wed, Mar 27, 2002	25.75	25.75	25.25	25.50
2119	NASDAQ	FONR	Tue, Mar 26, 2002	25.50	26.00	25.25	25.50
2118	NASDAQ	FONR	Mon, Mar 25, 2002	25.50	26.25	25.25	25.50
2117	NASDAQ	FONR	Fri, Mar 22, 2002	25.75	26.00	25.25	25.25
2116	NASDAQ	FONR	Thu, Mar 21, 2002	26.25	26.25	25.50	26.00
2115	NASDAQ	FONR	Wed, Mar 20, 2002	26.25	26.50	26.00	26.25
2114	NASDAQ	FONR	Tue, Mar 19, 2002	26.50	26.50	25.75	26.00
2113	NASDAQ	FONR	Mon, Mar 18, 2002	26.50	27.25	25.75	26.25
2112	NASDAQ	FONR	Fri, Mar 15, 2002	25.75	27.00	25.50	26.75
2111	NASDAQ	FONR	Thu, Mar 14, 2002	26.25	26.25	25.25	26.00
2110	NASDAQ	FONR	Wed, Mar 13, 2002	26.25	26.25	25.00	25.00
2109	NASDAQ	FONR	Tue, Mar 12, 2002	25.50	26.25	25.00	26.25
2108	NASDAQ	FONR	Mon, Mar 11, 2002	26.25	26.50	25.25	25.75
2107	NASDAQ	FONR	Fri, Mar 8, 2002	26.25	26.75	25.50	25.75
2106	NASDAQ	FONR	Thu, Mar 7, 2002	27.00	27.00	25.00	26.25
2105	NASDAQ	FONR	Wed, Mar 6, 2002	27.75	27.75	26.50	27.00
2104	NASDAQ	FONR	Tue, Mar 5, 2002	28.50	28.75	27.25	27.25
2103	NASDAQ	FONR	Mon, Mar 4, 2002	27.75	28.50	27.50	28.50
2102	NASDAQ	FONR	Fri, Mar 1, 2002	28.00	28.25	27.25	27.50
2101	NASDAQ	FONR	Thu, Feb 28, 2002	28.50	28.50	27.75	28.25
2100	NASDAQ	FONR	Wed, Feb 27, 2002	28.50	28.50	27.00	27.25
2099	NASDAQ	FONR	Tue, Feb 26, 2002	28.50	28.75	28.00	28.00
2098	NASDAQ	FONR	Mon, Feb 25, 2002	28.50	28.75	27.75	28.75
2097	NASDAQ	FONR	Fri, Feb 22, 2002	26.00	28.50	25.75	28.50
2096	NASDAQ	FONR	Thu, Feb 21, 2002	26.00	26.00	25.00	25.50
2095	NASDAQ	FONR	Wed, Feb 20, 2002	25.50	26.25	25.25	25.50
2094	NASDAQ	FONR	Tue, Feb 19, 2002	27.75	28.50	26.25	26.50
2093	NASDAQ	FONR	Fri, Feb 15, 2002	28.50	28.50	27.75	28.25
2092	NASDAQ	FONR	Thu, Feb 14, 2002	26.75	28.75	26.50	28.00
2091	NASDAQ	FONR	Wed, Feb 13, 2002	28.00	28.50	27.00	27.50
2090	NASDAQ	FONR	Tue, Feb 12, 2002	28.25	28.50	28.00	28.00
2089	NASDAQ	FONR	Mon, Feb 11, 2002	29.25	29.50	28.25	29.00
2088	NASDAQ	FONR	Fri, Feb 8, 2002	28.75	29.50	27.50	29.00
2087	NASDAQ	FONR	Thu, Feb 7, 2002	28.00	29.50	27.75	28.75
2086	NASDAQ	FONR	Wed, Feb 6, 2002	28.75	29.00	28.00	28.00
2085	NASDAQ	FONR	Tue, Feb 5, 2002	28.75	29.25	28.00	28.50
2084	NASDAQ	FONR	Mon, Feb 4, 2002	29.00	29.50	28.00	28.75
2083	NASDAQ	FONR	Fri, Feb 1, 2002	27.75	29.50	27.50	29.00
2082	NASDAQ	FONR	Thu, Jan 31, 2002	27.25	28.25	26.75	27.50
2081	NASDAQ	FONR	Wed, Jan 30, 2002	27.50	28.25	26.50	27.00
2080	NASDAQ	FONR	Tue, Jan 29, 2002	29.00	29.00	27.50	28.00
2079	NASDAQ	FONR	Mon, Jan 28, 2002	28.75	28.75	27.75	27.75
2078	NASDAQ	FONR	Fri, Jan 25, 2002	28.00	29.00	28.00	28.50
2077	NASDAQ	FONR	Thu, Jan 24, 2002	29.00	29.25	28.00	28.75
2076	NASDAQ	FONR	Wed, Jan 23, 2002	29.50	30.00	28.75	29.00
2075	NASDAQ	FONR	Tue, Jan 22, 2002	29.50	30.50	28.75	29.50
2074	NASDAQ	FONR	Fri, Jan 18, 2002	30.25	30.25	27.75	28.25
2073	NASDAQ	FONR	Thu, Jan 17, 2002	28.50	29.25	27.00	28.75
2072	NASDAQ	FONR	Wed, Jan 16, 2002	26.25	29.25	24.75	28.25
2071	NASDAQ	FONR	Tue, Jan 15, 2002	28.00	28.00	26.00	26.25
2070	NASDAQ	FONR	Mon, Jan 14, 2002	29.00	29.50	27.00	27.25
2069	NASDAQ	FONR	Fri, Jan 11, 2002	28.50	29.75	28.25	29.00
2068	NASDAQ	FONR	Thu, Jan 10, 2002	29.75	29.75	24.00	28.25
2067	NASDAQ	FONR	Wed, Jan 9, 2002	30.25	30.25	29.50	29.75
2066	NASDAQ	FONR	Tue, Jan 8, 2002	30.75	30.75	30.00	30.00
2065	NASDAQ	FONR	Mon, Jan 7, 2002	30.50	31.00	30.00	30.75
2064	NASDAQ	FONR	Fri, Jan 4, 2002	30.00	31.00	29.75	30.75
2063	NASDAQ	FONR	Thu, Jan 3, 2002	30.25	31.00	30.00	30.00
2062	NASDAQ	FONR	Wed, Jan 2, 2002	30.25	30.75	29.75	30.50
2061	NASDAQ	FONR	Mon, Dec 31, 2001	30.25	31.00	29.75	29.75
2060	NASDAQ	FONR	Fri, Dec 28, 2001	30.00	30.75	29.50	30.50
2059	NASDAQ	FONR	Thu, Dec 27, 2001	31.25	31.25	30.25	30.50
2058	NASDAQ	FONR	Wed, Dec 26, 2001	31.50	31.75	30.25	31.25
2057	NASDAQ	FONR	Mon, Dec 24, 2001	29.25	31.00	29.25	30.50
2056	NASDAQ	FONR	Fri, Dec 21, 2001	30.25	32.00	28.75	29.75
2055	NASDAQ	FONR	Thu, Dec 20, 2001	31.25	31.25	30.00	30.25
2054	NASDAQ	FONR	Wed, Dec 19, 2001	31.75	32.00	30.75	30.75
2053	NASDAQ	FONR	Tue, Dec 18, 2001	31.25	32.25	31.25	31.75
2052	NASDAQ	FONR	Mon, Dec 17, 2001	31.75	32.50	31.25	31.50
2051	NASDAQ	FONR	Fri, Dec 14, 2001	32.00	32.50	31.50	31.50
2050	NASDAQ	FONR	Thu, Dec 13, 2001	32.75	33.50	32.00	32.25
2049	NASDAQ	FONR	Wed, Dec 12, 2001	32.50	33.25	32.25	33.00
2048	NASDAQ	FONR	Tue, Dec 11, 2001	33.00	33.25	32.50	32.75
2047	NASDAQ	FONR	Mon, Dec 10, 2001	34.25	34.50	33.00	33.25
2046	NASDAQ	FONR	Fri, Dec 7, 2001	34.00	34.00	32.75	33.25
2045	NASDAQ	FONR	Thu, Dec 6, 2001	33.75	34.25	33.25	33.50
2044	NASDAQ	FONR	Wed, Dec 5, 2001	34.00	36.25	32.75	35.00
2043	NASDAQ	FONR	Tue, Dec 4, 2001	36.00	36.25	33.50	35.00
2042	NASDAQ	FONR	Mon, Dec 3, 2001	37.00	37.00	35.00	36.25
2041	NASDAQ	FONR	Fri, Nov 30, 2001	32.50	36.00	32.25	35.50
2040	NASDAQ	FONR	Thu, Nov 29, 2001	33.00	33.00	31.50	32.50
2039	NASDAQ	FONR	Wed, Nov 28, 2001	32.50	33.75	32.00	32.00
2038	NASDAQ	FONR	Tue, Nov 27, 2001	33.00	33.25	31.50	32.75
2037	NASDAQ	FONR	Mon, Nov 26, 2001	34.00	35.00	32.75	33.00
2036	NASDAQ	FONR	Fri, Nov 23, 2001	33.50	34.25	33.50	33.50
2035	NASDAQ	FONR	Wed, Nov 21, 2001	32.50	34.25	32.00	33.75
2034	NASDAQ	FONR	Tue, Nov 20, 2001	34.75	34.75	32.50	33.50
2033	NASDAQ	FONR	Mon, Nov 19, 2001	34.25	35.75	34.00	34.75
2032	NASDAQ	FONR	Fri, Nov 16, 2001	33.50	35.75	32.75	35.00
2031	NASDAQ	FONR	Thu, Nov 15, 2001	32.50	33.00	31.75	33.00
2030	NASDAQ	FONR	Wed, Nov 14, 2001	33.75	34.00	32.25	32.50
2029	NASDAQ	FONR	Tue, Nov 13, 2001	33.25	34.00	32.50	33.25
2028	NASDAQ	FONR	Mon, Nov 12, 2001	34.00	34.25	32.50	32.50
2027	NASDAQ	FONR	Fri, Nov 9, 2001	33.00	34.25	32.50	33.75
2026	NASDAQ	FONR	Thu, Nov 8, 2001	34.50	35.75	32.00	32.00
2025	NASDAQ	FONR	Wed, Nov 7, 2001	35.00	36.50	35.00	35.50
2024	NASDAQ	FONR	Tue, Nov 6, 2001	35.25	36.75	35.00	35.75
2023	NASDAQ	FONR	Mon, Nov 5, 2001	35.75	37.00	34.50	35.50
2022	NASDAQ	FONR	Fri, Nov 2, 2001	34.25	36.50	33.25	36.25
2021	NASDAQ	FONR	Thu, Nov 1, 2001	32.75	35.50	32.25	35.00
2020	NASDAQ	FONR	Wed, Oct 31, 2001	33.25	33.50	31.25	32.00
2019	NASDAQ	FONR	Tue, Oct 30, 2001	34.25	34.50	31.50	32.25
2018	NASDAQ	FONR	Mon, Oct 29, 2001	35.75	36.25	32.75	33.25
2017	NASDAQ	FONR	Fri, Oct 26, 2001	30.00	34.75	30.00	34.75
2016	NASDAQ	FONR	Thu, Oct 25, 2001	31.25	31.25	30.00	30.00
2015	NASDAQ	FONR	Wed, Oct 24, 2001	30.50	31.50	30.00	30.25
2014	NASDAQ	FONR	Tue, Oct 23, 2001	30.50	31.25	29.50	31.00
2013	NASDAQ	FONR	Mon, Oct 22, 2001	32.00	32.00	30.00	30.25
2012	NASDAQ	FONR	Fri, Oct 19, 2001	30.75	32.25	29.75	31.00
2011	NASDAQ	FONR	Thu, Oct 18, 2001	30.75	31.75	29.75	30.75
2010	NASDAQ	FONR	Wed, Oct 17, 2001	32.25	32.25	30.50	31.50
2009	NASDAQ	FONR	Tue, Oct 16, 2001	33.25	33.25	30.75	31.00
2008	NASDAQ	FONR	Mon, Oct 15, 2001	31.25	33.25	29.75	31.25
2007	NASDAQ	FONR	Fri, Oct 12, 2001	31.00	31.75	30.00	30.75
2006	NASDAQ	FONR	Thu, Oct 11, 2001	30.75	32.00	30.25	31.25
2005	NASDAQ	FONR	Wed, Oct 10, 2001	31.25	31.75	29.25	30.50
2004	NASDAQ	FONR	Tue, Oct 9, 2001	34.75	35.00	31.25	31.25
2003	NASDAQ	FONR	Mon, Oct 8, 2001	34.50	34.50	32.00	32.50
2002	NASDAQ	FONR	Fri, Oct 5, 2001	35.50	35.75	34.25	34.50
2001	NASDAQ	FONR	Thu, Oct 4, 2001	35.25	36.25	34.75	35.75
2000	NASDAQ	FONR	Wed, Oct 3, 2001	35.00	36.50	34.75	35.00
1999	NASDAQ	FONR	Tue, Oct 2, 2001	37.00	37.00	34.50	35.50
1998	NASDAQ	FONR	Mon, Oct 1, 2001	35.00	36.25	34.25	35.00
1997	NASDAQ	FONR	Fri, Sep 28, 2001	34.50	36.75	34.25	35.25
1996	NASDAQ	FONR	Thu, Sep 27, 2001	34.50	35.75	33.75	35.50
1995	NASDAQ	FONR	Wed, Sep 26, 2001	36.25	37.25	33.25	33.75
1994	NASDAQ	FONR	Tue, Sep 25, 2001	34.25	38.25	34.25	37.00
1993	NASDAQ	FONR	Mon, Sep 24, 2001	34.25	36.25	33.00	35.25
1992	NASDAQ	FONR	Fri, Sep 21, 2001	33.75	34.00	30.00	33.25
1991	NASDAQ	FONR	Thu, Sep 20, 2001	37.75	38.25	33.50	35.75
1990	NASDAQ	FONR	Wed, Sep 19, 2001	38.00	40.75	37.50	38.75
1989	NASDAQ	FONR	Tue, Sep 18, 2001	39.50	39.50	37.75	38.00
1988	NASDAQ	FONR	Mon, Sep 17, 2001	40.25	40.50	37.50	39.50
1987	NASDAQ	FONR	Mon, Sep 10, 2001	41.00	45.25	40.75	42.75
1986	NASDAQ	FONR	Fri, Sep 7, 2001	40.75	43.00	40.25	42.75
1985	NASDAQ	FONR	Thu, Sep 6, 2001	41.50	41.50	39.00	40.75
1984	NASDAQ	FONR	Wed, Sep 5, 2001	42.75	43.25	40.00	40.75
1983	NASDAQ	FONR	Tue, Sep 4, 2001	46.00	46.00	43.25	43.25
1982	NASDAQ	FONR	Fri, Aug 31, 2001	40.00	46.25	39.00	45.00
1981	NASDAQ	FONR	Thu, Aug 30, 2001	40.75	40.75	38.00	40.00
1980	NASDAQ	FONR	Wed, Aug 29, 2001	42.50	42.50	40.50	40.75
1979	NASDAQ	FONR	Tue, Aug 28, 2001	43.75	44.00	41.75	42.25
1978	NASDAQ	FONR	Mon, Aug 27, 2001	47.00	48.00	42.00	43.25
1977	NASDAQ	FONR	Fri, Aug 24, 2001	47.00	48.50	45.25	47.00
1976	NASDAQ	FONR	Thu, Aug 23, 2001	47.50	49.25	46.75	47.50
1975	NASDAQ	FONR	Wed, Aug 22, 2001	49.75	49.75	46.50	48.75
1974	NASDAQ	FONR	Tue, Aug 21, 2001	49.75	52.25	48.00	49.00
1973	NASDAQ	FONR	Mon, Aug 20, 2001	45.50	50.00	43.75	49.25
1972	NASDAQ	FONR	Fri, Aug 17, 2001	44.75	46.00	43.00	46.00
1971	NASDAQ	FONR	Thu, Aug 16, 2001	46.50	46.50	42.75	44.00
1970	NASDAQ	FONR	Wed, Aug 15, 2001	45.00	46.50	44.50	46.00
1969	NASDAQ	FONR	Tue, Aug 14, 2001	41.50	44.75	41.50	44.50
1968	NASDAQ	FONR	Mon, Aug 13, 2001	43.25	43.75	41.25	41.75
1967	NASDAQ	FONR	Fri, Aug 10, 2001	43.00	43.75	40.75	41.75
1966	NASDAQ	FONR	Thu, Aug 9, 2001	40.25	42.75	40.00	42.75
1965	NASDAQ	FONR	Wed, Aug 8, 2001	45.50	46.00	40.00	42.50
1964	NASDAQ	FONR	Tue, Aug 7, 2001	46.50	46.50	44.00	45.75
1963	NASDAQ	FONR	Mon, Aug 6, 2001	48.50	48.75	46.25	46.50
1962	NASDAQ	FONR	Fri, Aug 3, 2001	49.50	50.00	46.25	48.75
1961	NASDAQ	FONR	Thu, Aug 2, 2001	50.00	50.75	49.25	49.50
1960	NASDAQ	FONR	Wed, Aug 1, 2001	50.50	52.25	50.00	50.75
1959	NASDAQ	FONR	Tue, Jul 31, 2001	49.25	50.75	49.25	50.50
1958	NASDAQ	FONR	Mon, Jul 30, 2001	52.00	52.50	48.75	49.00
1957	NASDAQ	FONR	Fri, Jul 27, 2001	53.50	53.75	51.25	51.75
1956	NASDAQ	FONR	Thu, Jul 26, 2001	53.75	53.75	52.00	53.50
1955	NASDAQ	FONR	Wed, Jul 25, 2001	52.50	54.75	51.00	53.75
1954	NASDAQ	FONR	Tue, Jul 24, 2001	60.00	60.25	51.25	53.75
1953	NASDAQ	FONR	Mon, Jul 23, 2001	61.50	61.75	58.75	60.50
1952	NASDAQ	FONR	Fri, Jul 20, 2001	62.00	62.25	57.75	61.75
1951	NASDAQ	FONR	Thu, Jul 19, 2001	61.75	62.25	61.00	62.25
1950	NASDAQ	FONR	Wed, Jul 18, 2001	62.00	62.25	60.00	61.75
1949	NASDAQ	FONR	Tue, Jul 17, 2001	58.25	62.00	55.75	60.50
1948	NASDAQ	FONR	Mon, Jul 16, 2001	56.25	59.00	53.75	58.50
1947	NASDAQ	FONR	Fri, Jul 13, 2001	56.25	57.00	55.25	56.00
1946	NASDAQ	FONR	Thu, Jul 12, 2001	53.50	56.25	52.25	55.75
1945	NASDAQ	FONR	Wed, Jul 11, 2001	53.50	54.75	48.00	49.75
1944	NASDAQ	FONR	Tue, Jul 10, 2001	55.75	56.00	53.00	53.75
1943	NASDAQ	FONR	Mon, Jul 9, 2001	56.00	56.25	53.75	55.25
1942	NASDAQ	FONR	Fri, Jul 6, 2001	57.25	57.25	52.50	55.00
1941	NASDAQ	FONR	Thu, Jul 5, 2001	53.00	57.75	52.75	55.25
1940	NASDAQ	FONR	Tue, Jul 3, 2001	51.00	58.50	50.75	54.25
1939	NASDAQ	FONR	Mon, Jul 2, 2001	48.75	54.75	47.75	50.50
1938	NASDAQ	FONR	Fri, Jun 29, 2001	47.00	49.25	46.25	48.50
1937	NASDAQ	FONR	Thu, Jun 28, 2001	43.25	47.00	43.00	47.00
1936	NASDAQ	FONR	Wed, Jun 27, 2001	39.50	43.00	39.00	42.50
1935	NASDAQ	FONR	Tue, Jun 26, 2001	39.50	41.00	38.50	38.75
1934	NASDAQ	FONR	Mon, Jun 25, 2001	36.75	42.00	36.50	39.75
1933	NASDAQ	FONR	Fri, Jun 22, 2001	36.75	38.25	36.50	37.00
1932	NASDAQ	FONR	Thu, Jun 21, 2001	37.75	38.50	36.75	37.00
1931	NASDAQ	FONR	Wed, Jun 20, 2001	38.75	39.75	36.75	38.25
1930	NASDAQ	FONR	Tue, Jun 19, 2001	40.75	41.50	38.75	38.75
1929	NASDAQ	FONR	Mon, Jun 18, 2001	41.75	42.25	40.50	41.00
1928	NASDAQ	FONR	Fri, Jun 15, 2001	41.50	42.50	39.25	41.75
1927	NASDAQ	FONR	Thu, Jun 14, 2001	43.25	43.75	41.00	41.75
1926	NASDAQ	FONR	Wed, Jun 13, 2001	43.75	43.75	40.75	43.25
1925	NASDAQ	FONR	Tue, Jun 12, 2001	43.25	43.75	41.50	43.25
1924	NASDAQ	FONR	Mon, Jun 11, 2001	43.50	43.75	42.00	43.00
1923	NASDAQ	FONR	Fri, Jun 8, 2001	42.75	43.00	41.00	43.00
1922	NASDAQ	FONR	Thu, Jun 7, 2001	42.50	43.00	40.50	42.25
1921	NASDAQ	FONR	Wed, Jun 6, 2001	42.75	43.75	40.00	43.75
1920	NASDAQ	FONR	Tue, Jun 5, 2001	43.25	43.75	42.00	42.75
1919	NASDAQ	FONR	Mon, Jun 4, 2001	42.00	43.25	41.50	42.50
1918	NASDAQ	FONR	Fri, Jun 1, 2001	37.25	41.25	37.25	40.75
1917	NASDAQ	FONR	Thu, May 31, 2001	36.00	37.50	34.25	36.75
1916	NASDAQ	FONR	Wed, May 30, 2001	38.00	38.00	35.00	36.25
1915	NASDAQ	FONR	Tue, May 29, 2001	39.00	40.00	36.75	37.50
1914	NASDAQ	FONR	Fri, May 25, 2001	38.50	39.00	37.50	39.00
1913	NASDAQ	FONR	Thu, May 24, 2001	39.00	39.00	37.50	38.50
1912	NASDAQ	FONR	Wed, May 23, 2001	39.50	39.50	38.00	38.25
1911	NASDAQ	FONR	Tue, May 22, 2001	37.75	40.50	37.50	39.50
1910	NASDAQ	FONR	Mon, May 21, 2001	44.00	44.50	40.50	41.00
1909	NASDAQ	FONR	Fri, May 18, 2001	42.00	44.50	41.50	42.25
1908	NASDAQ	FONR	Thu, May 17, 2001	42.25	43.50	41.00	42.00
1907	NASDAQ	FONR	Wed, May 16, 2001	42.00	43.50	42.00	42.25
1906	NASDAQ	FONR	Tue, May 15, 2001	43.75	43.75	40.25	43.00
1905	NASDAQ	FONR	Mon, May 14, 2001	47.00	47.25	43.25	43.25
1904	NASDAQ	FONR	Fri, May 11, 2001	40.25	47.50	40.25	42.50
1903	NASDAQ	FONR	Thu, May 10, 2001	37.50	41.25	37.25	40.25
1902	NASDAQ	FONR	Wed, May 9, 2001	37.25	38.75	35.25	36.25
1901	NASDAQ	FONR	Tue, May 8, 2001	39.00	39.50	36.00	36.00
1900	NASDAQ	FONR	Mon, May 7, 2001	39.75	40.50	37.75	38.00
1899	NASDAQ	FONR	Fri, May 4, 2001	38.75	41.00	38.75	39.75
1898	NASDAQ	FONR	Thu, May 3, 2001	41.75	42.25	37.75	39.00
1897	NASDAQ	FONR	Wed, May 2, 2001	43.50	44.00	41.50	41.50
1896	NASDAQ	FONR	Tue, May 1, 2001	42.00	44.25	41.75	42.75
1895	NASDAQ	FONR	Mon, Apr 30, 2001	44.25	44.50	41.25	42.00
1894	NASDAQ	FONR	Fri, Apr 27, 2001	43.25	45.50	41.75	44.25
1893	NASDAQ	FONR	Thu, Apr 26, 2001	43.50	44.00	43.00	43.25
1892	NASDAQ	FONR	Wed, Apr 25, 2001	43.00	44.25	42.50	44.25
1891	NASDAQ	FONR	Tue, Apr 24, 2001	43.75	45.00	42.50	42.75
1890	NASDAQ	FONR	Mon, Apr 23, 2001	45.75	46.75	40.50	43.50
1889	NASDAQ	FONR	Fri, Apr 20, 2001	45.00	45.75	44.50	45.50
1888	NASDAQ	FONR	Thu, Apr 19, 2001	44.50	46.25	44.25	45.00
1887	NASDAQ	FONR	Wed, Apr 18, 2001	44.00	46.00	43.75	44.75
1886	NASDAQ	FONR	Tue, Apr 17, 2001	44.50	44.75	42.50	43.25
1885	NASDAQ	FONR	Mon, Apr 16, 2001	43.00	45.50	42.75	44.75
1884	NASDAQ	FONR	Thu, Apr 12, 2001	42.25	43.75	41.00	43.75
1883	NASDAQ	FONR	Wed, Apr 11, 2001	41.00	43.50	40.75	42.00
1882	NASDAQ	FONR	Tue, Apr 10, 2001	37.25	45.00	37.00	40.75
1881	NASDAQ	FONR	Mon, Apr 9, 2001	37.50	38.00	35.50	37.75
1880	NASDAQ	FONR	Fri, Apr 6, 2001	34.77	38.28	34.38	37.50
1879	NASDAQ	FONR	Thu, Apr 5, 2001	34.77	37.50	34.38	34.38
1878	NASDAQ	FONR	Wed, Apr 4, 2001	32.42	36.72	32.03	34.38
1877	NASDAQ	FONR	Tue, Apr 3, 2001	45.31	45.31	32.03	35.94
1876	NASDAQ	FONR	Mon, Apr 2, 2001	48.44	49.22	40.63	45.31
1875	NASDAQ	FONR	Fri, Mar 30, 2001	35.94	50.00	33.59	50.00
1874	NASDAQ	FONR	Thu, Mar 29, 2001	32.81	35.94	28.13	35.94
1873	NASDAQ	FONR	Wed, Mar 28, 2001	31.25	35.94	29.69	35.16
1872	NASDAQ	FONR	Tue, Mar 27, 2001	27.34	31.25	26.56	31.25
1871	NASDAQ	FONR	Mon, Mar 26, 2001	28.13	28.91	25.78	26.56
1870	NASDAQ	FONR	Fri, Mar 23, 2001	27.34	27.34	25.78	27.34
1869	NASDAQ	FONR	Thu, Mar 22, 2001	27.34	28.13	25.78	26.56
1868	NASDAQ	FONR	Wed, Mar 21, 2001	26.56	28.91	25.00	27.34
1867	NASDAQ	FONR	Tue, Mar 20, 2001	25.78	27.34	24.22	25.78
1866	NASDAQ	FONR	Mon, Mar 19, 2001	26.56	28.13	25.00	25.78
1865	NASDAQ	FONR	Fri, Mar 16, 2001	28.13	28.13	26.56	26.56
1864	NASDAQ	FONR	Thu, Mar 15, 2001	27.73	29.69	26.56	27.34
1863	NASDAQ	FONR	Wed, Mar 14, 2001	28.13	29.69	27.34	27.34
1862	NASDAQ	FONR	Tue, Mar 13, 2001	28.91	29.69	27.34	28.13
1861	NASDAQ	FONR	Mon, Mar 12, 2001	29.69	30.86	27.34	27.34
1860	NASDAQ	FONR	Fri, Mar 9, 2001	30.47	30.47	28.13	29.69
1859	NASDAQ	FONR	Thu, Mar 8, 2001	30.47	31.25	28.91	30.47
1858	NASDAQ	FONR	Wed, Mar 7, 2001	31.25	31.25	28.91	29.69
1857	NASDAQ	FONR	Tue, Mar 6, 2001	28.13	31.25	28.13	31.25
1856	NASDAQ	FONR	Mon, Mar 5, 2001	30.47	30.47	27.34	28.52
1855	NASDAQ	FONR	Fri, Mar 2, 2001	25.78	30.47	25.78	30.47
1854	NASDAQ	FONR	Thu, Mar 1, 2001	26.56	27.34	25.78	25.78
1853	NASDAQ	FONR	Wed, Feb 28, 2001	27.73	28.91	25.78	26.95
1852	NASDAQ	FONR	Tue, Feb 27, 2001	30.86	31.25	27.34	28.13
1851	NASDAQ	FONR	Mon, Feb 26, 2001	30.47	31.25	29.69	30.47
1850	NASDAQ	FONR	Fri, Feb 23, 2001	29.69	31.25	28.13	29.69
1849	NASDAQ	FONR	Thu, Feb 22, 2001	30.47	31.25	28.13	31.25
1848	NASDAQ	FONR	Wed, Feb 21, 2001	30.47	30.47	27.34	28.91
1847	NASDAQ	FONR	Tue, Feb 20, 2001	30.47	31.25	28.91	29.69
1846	NASDAQ	FONR	Fri, Feb 16, 2001	31.25	31.25	28.13	31.25
1845	NASDAQ	FONR	Thu, Feb 15, 2001	31.25	32.03	30.47	31.25
1844	NASDAQ	FONR	Wed, Feb 14, 2001	31.25	32.81	31.25	31.25
1843	NASDAQ	FONR	Tue, Feb 13, 2001	31.25	33.59	31.25	31.25
1842	NASDAQ	FONR	Mon, Feb 12, 2001	31.25	32.81	31.25	32.03
1841	NASDAQ	FONR	Fri, Feb 9, 2001	32.03	33.20	29.69	31.25
1840	NASDAQ	FONR	Thu, Feb 8, 2001	33.59	34.38	32.03	33.59
1839	NASDAQ	FONR	Wed, Feb 7, 2001	34.38	34.38	32.81	33.59
1838	NASDAQ	FONR	Tue, Feb 6, 2001	33.98	35.16	32.81	35.16
1837	NASDAQ	FONR	Mon, Feb 5, 2001	33.20	34.38	32.81	32.81
1836	NASDAQ	FONR	Fri, Feb 2, 2001	37.50	37.50	32.81	34.38
1835	NASDAQ	FONR	Thu, Feb 1, 2001	36.72	37.50	35.16	35.16
1834	NASDAQ	FONR	Wed, Jan 31, 2001	35.16	36.72	33.59	35.16
1833	NASDAQ	FONR	Tue, Jan 30, 2001	32.81	35.94	32.81	34.38
1832	NASDAQ	FONR	Mon, Jan 29, 2001	31.64	33.59	31.25	32.81
1831	NASDAQ	FONR	Fri, Jan 26, 2001	32.03	32.03	31.25	32.03
1830	NASDAQ	FONR	Thu, Jan 25, 2001	32.42	33.59	31.25	32.03
1829	NASDAQ	FONR	Wed, Jan 24, 2001	33.59	33.59	31.25	32.03
1828	NASDAQ	FONR	Tue, Jan 23, 2001	33.59	34.38	32.03	32.81
1827	NASDAQ	FONR	Mon, Jan 22, 2001	32.81	34.38	32.03	33.59
1826	NASDAQ	FONR	Fri, Jan 19, 2001	35.94	36.72	32.03	32.81
1825	NASDAQ	FONR	Thu, Jan 18, 2001	35.94	37.50	34.38	35.94
1824	NASDAQ	FONR	Wed, Jan 17, 2001	36.33	37.50	35.94	36.72
1823	NASDAQ	FONR	Tue, Jan 16, 2001	35.16	36.72	34.38	35.16
1822	NASDAQ	FONR	Fri, Jan 12, 2001	32.81	34.38	31.25	34.38
1821	NASDAQ	FONR	Thu, Jan 11, 2001	31.64	33.59	30.47	32.81
1820	NASDAQ	FONR	Wed, Jan 10, 2001	32.81	33.59	29.69	32.03
1819	NASDAQ	FONR	Tue, Jan 9, 2001	35.16	35.94	32.81	33.59
1818	NASDAQ	FONR	Mon, Jan 8, 2001	35.55	35.94	34.38	34.38
1817	NASDAQ	FONR	Fri, Jan 5, 2001	33.59	35.94	32.81	35.94
1816	NASDAQ	FONR	Thu, Jan 4, 2001	33.20	35.94	32.03	33.59
1815	NASDAQ	FONR	Wed, Jan 3, 2001	32.03	33.59	31.25	33.59
1814	NASDAQ	FONR	Tue, Jan 2, 2001	32.42	33.59	32.03	32.81
1813	NASDAQ	FONR	Fri, Dec 29, 2000	31.64	34.38	28.13	32.81
1812	NASDAQ	FONR	Thu, Dec 28, 2000	28.13	34.38	27.34	32.03
1811	NASDAQ	FONR	Wed, Dec 27, 2000	29.69	30.47	26.56	28.13
1810	NASDAQ	FONR	Tue, Dec 26, 2000	32.81	32.81	25.78	29.69
1809	NASDAQ	FONR	Fri, Dec 22, 2000	33.59	35.16	31.25	32.81
1808	NASDAQ	FONR	Thu, Dec 21, 2000	33.59	35.94	32.81	33.59
1807	NASDAQ	FONR	Wed, Dec 20, 2000	34.38	36.72	32.81	34.38
1806	NASDAQ	FONR	Tue, Dec 19, 2000	33.59	38.28	33.59	36.72
1805	NASDAQ	FONR	Mon, Dec 18, 2000	33.98	37.50	32.03	32.03
1804	NASDAQ	FONR	Fri, Dec 15, 2000	35.94	35.94	32.03	33.59
1803	NASDAQ	FONR	Thu, Dec 14, 2000	37.89	39.06	35.16	35.16
1802	NASDAQ	FONR	Wed, Dec 13, 2000	39.45	40.63	37.50	38.28
1801	NASDAQ	FONR	Tue, Dec 12, 2000	39.06	40.63	37.50	39.06
1800	NASDAQ	FONR	Mon, Dec 11, 2000	41.80	42.19	38.28	39.06
1799	NASDAQ	FONR	Fri, Dec 8, 2000	41.02	42.97	39.84	42.19
1798	NASDAQ	FONR	Thu, Dec 7, 2000	43.75	44.53	40.63	42.19
1797	NASDAQ	FONR	Wed, Dec 6, 2000	42.97	44.53	39.84	43.75
1796	NASDAQ	FONR	Tue, Dec 5, 2000	46.88	46.88	42.97	42.97
1795	NASDAQ	FONR	Mon, Dec 4, 2000	48.83	49.22	44.53	46.09
1794	NASDAQ	FONR	Fri, Dec 1, 2000	45.31	49.22	42.19	46.88
1793	NASDAQ	FONR	Thu, Nov 30, 2000	48.44	49.22	42.58	44.53
1792	NASDAQ	FONR	Wed, Nov 29, 2000	50.78	50.78	47.66	47.66
1791	NASDAQ	FONR	Tue, Nov 28, 2000	51.56	51.56	49.22	50.00
1790	NASDAQ	FONR	Mon, Nov 27, 2000	53.13	54.69	49.22	49.22
1789	NASDAQ	FONR	Fri, Nov 24, 2000	48.44	53.13	48.44	52.34
1788	NASDAQ	FONR	Wed, Nov 22, 2000	49.22	50.00	46.88	48.44
1787	NASDAQ	FONR	Tue, Nov 21, 2000	51.56	53.13	49.22	49.22
1786	NASDAQ	FONR	Mon, Nov 20, 2000	48.83	51.56	46.88	51.56
1785	NASDAQ	FONR	Fri, Nov 17, 2000	48.44	49.22	42.97	46.88
1784	NASDAQ	FONR	Thu, Nov 16, 2000	48.44	49.22	46.88	47.66
1783	NASDAQ	FONR	Wed, Nov 15, 2000	49.22	50.00	46.88	49.22
1782	NASDAQ	FONR	Tue, Nov 14, 2000	48.44	50.78	47.66	50.00
1781	NASDAQ	FONR	Mon, Nov 13, 2000	49.22	50.00	46.88	47.66
1780	NASDAQ	FONR	Fri, Nov 10, 2000	49.61	50.00	48.44	50.00
1779	NASDAQ	FONR	Thu, Nov 9, 2000	49.61	50.00	48.44	50.00
1778	NASDAQ	FONR	Wed, Nov 8, 2000	50.00	50.78	49.22	50.00
1777	NASDAQ	FONR	Tue, Nov 7, 2000	51.56	52.34	50.00	50.00
1776	NASDAQ	FONR	Mon, Nov 6, 2000	50.78	51.56	50.00	51.56
1775	NASDAQ	FONR	Fri, Nov 3, 2000	50.78	51.56	50.00	51.56
1774	NASDAQ	FONR	Thu, Nov 2, 2000	51.17	51.56	50.00	50.00
1773	NASDAQ	FONR	Wed, Nov 1, 2000	50.78	51.56	50.00	51.56
1772	NASDAQ	FONR	Tue, Oct 31, 2000	50.78	51.56	49.22	50.78
1771	NASDAQ	FONR	Mon, Oct 30, 2000	50.78	52.34	50.00	50.78
1770	NASDAQ	FONR	Fri, Oct 27, 2000	49.22	50.78	48.44	50.00
1769	NASDAQ	FONR	Thu, Oct 26, 2000	49.61	50.78	47.66	48.44
1768	NASDAQ	FONR	Wed, Oct 25, 2000	49.22	51.56	48.44	48.44
1767	NASDAQ	FONR	Tue, Oct 24, 2000	50.00	50.78	49.22	49.22
1766	NASDAQ	FONR	Mon, Oct 23, 2000	50.00	50.78	49.22	49.22
1765	NASDAQ	FONR	Fri, Oct 20, 2000	51.56	52.34	48.44	50.00
1764	NASDAQ	FONR	Thu, Oct 19, 2000	51.56	53.13	50.78	50.78
1763	NASDAQ	FONR	Wed, Oct 18, 2000	50.00	51.56	50.00	50.78
1762	NASDAQ	FONR	Tue, Oct 17, 2000	51.56	53.91	50.00	50.78
1761	NASDAQ	FONR	Mon, Oct 16, 2000	52.73	53.91	51.56	51.56
1760	NASDAQ	FONR	Fri, Oct 13, 2000	50.78	55.47	50.00	51.56
1759	NASDAQ	FONR	Thu, Oct 12, 2000	53.91	57.81	49.22	50.00
1758	NASDAQ	FONR	Wed, Oct 11, 2000	52.73	57.81	51.17	54.69
1757	NASDAQ	FONR	Tue, Oct 10, 2000	51.56	53.13	50.00	53.13
1756	NASDAQ	FONR	Mon, Oct 9, 2000	51.95	52.34	48.44	52.34
1755	NASDAQ	FONR	Fri, Oct 6, 2000	50.78	52.34	48.44	49.22
1754	NASDAQ	FONR	Thu, Oct 5, 2000	50.00	53.13	48.44	52.34
1753	NASDAQ	FONR	Wed, Oct 4, 2000	48.44	50.78	48.44	50.00
1752	NASDAQ	FONR	Tue, Oct 3, 2000	50.78	51.56	48.44	48.44
1751	NASDAQ	FONR	Mon, Oct 2, 2000	50.00	53.13	49.22	53.13
1750	NASDAQ	FONR	Fri, Sep 29, 2000	49.22	50.78	46.88	50.00
1749	NASDAQ	FONR	Thu, Sep 28, 2000	50.78	53.13	50.00	50.39
1748	NASDAQ	FONR	Wed, Sep 27, 2000	52.34	53.13	50.00	51.56
1747	NASDAQ	FONR	Tue, Sep 26, 2000	55.47	56.25	50.00	50.78
1746	NASDAQ	FONR	Mon, Sep 25, 2000	57.81	58.59	53.13	56.25
1745	NASDAQ	FONR	Fri, Sep 22, 2000	49.22	54.69	46.88	53.13
1744	NASDAQ	FONR	Thu, Sep 21, 2000	50.39	50.78	49.22	50.78
1743	NASDAQ	FONR	Wed, Sep 20, 2000	51.56	52.34	50.00	50.00
1742	NASDAQ	FONR	Tue, Sep 19, 2000	51.56	53.13	50.00	51.17
1741	NASDAQ	FONR	Mon, Sep 18, 2000	53.91	53.91	50.78	50.78
1740	NASDAQ	FONR	Fri, Sep 15, 2000	53.52	55.47	53.13	53.91
1739	NASDAQ	FONR	Thu, Sep 14, 2000	55.47	57.03	51.56	53.13
1738	NASDAQ	FONR	Wed, Sep 13, 2000	57.42	57.81	55.47	56.25
1737	NASDAQ	FONR	Tue, Sep 12, 2000	56.25	57.42	51.56	57.42
1736	NASDAQ	FONR	Mon, Sep 11, 2000	59.38	65.63	55.47	56.25
1735	NASDAQ	FONR	Fri, Sep 8, 2000	58.20	59.38	54.69	57.03
1734	NASDAQ	FONR	Thu, Sep 7, 2000	58.20	61.72	53.91	57.81
1733	NASDAQ	FONR	Wed, Sep 6, 2000	60.16	61.72	57.81	57.81
1732	NASDAQ	FONR	Tue, Sep 5, 2000	62.50	63.28	60.94	60.94
1731	NASDAQ	FONR	Fri, Sep 1, 2000	61.72	63.28	60.16	63.28
1730	NASDAQ	FONR	Thu, Aug 31, 2000	63.28	65.63	60.16	62.50
1729	NASDAQ	FONR	Wed, Aug 30, 2000	64.06	65.63	62.50	63.28
1728	NASDAQ	FONR	Tue, Aug 29, 2000	65.23	66.41	62.50	64.06
1727	NASDAQ	FONR	Mon, Aug 28, 2000	67.97	67.97	64.06	64.06
1726	NASDAQ	FONR	Fri, Aug 25, 2000	67.58	67.97	63.28	65.63
1725	NASDAQ	FONR	Thu, Aug 24, 2000	64.84	67.97	64.84	67.19
1724	NASDAQ	FONR	Wed, Aug 23, 2000	63.67	68.75	63.28	68.36
1723	NASDAQ	FONR	Tue, Aug 22, 2000	64.06	68.75	62.50	62.50
1722	NASDAQ	FONR	Mon, Aug 21, 2000	67.97	70.31	67.19	67.97
1721	NASDAQ	FONR	Fri, Aug 18, 2000	64.45	67.19	62.50	67.19
1720	NASDAQ	FONR	Thu, Aug 17, 2000	67.97	67.97	62.50	65.63
1719	NASDAQ	FONR	Wed, Aug 16, 2000	68.75	71.09	66.41	68.75
1718	NASDAQ	FONR	Tue, Aug 15, 2000	70.31	71.88	65.63	67.97
1717	NASDAQ	FONR	Mon, Aug 14, 2000	60.94	71.09	60.94	64.06
1716	NASDAQ	FONR	Fri, Aug 11, 2000	61.33	62.50	59.38	60.94
1715	NASDAQ	FONR	Thu, Aug 10, 2000	62.50	64.84	60.16	60.16
1714	NASDAQ	FONR	Wed, Aug 9, 2000	62.50	65.63	60.94	63.28
1713	NASDAQ	FONR	Tue, Aug 8, 2000	62.50	64.84	60.94	61.33
1712	NASDAQ	FONR	Mon, Aug 7, 2000	63.28	66.41	58.59	62.50
1711	NASDAQ	FONR	Fri, Aug 4, 2000	67.58	67.97	60.16	61.72
1710	NASDAQ	FONR	Thu, Aug 3, 2000	73.05	74.22	62.50	65.63
1709	NASDAQ	FONR	Wed, Aug 2, 2000	71.88	86.72	68.75	70.31
1708	NASDAQ	FONR	Tue, Aug 1, 2000	61.72	67.19	60.16	67.19
1707	NASDAQ	FONR	Mon, Jul 31, 2000	68.75	71.09	60.94	61.72
1706	NASDAQ	FONR	Fri, Jul 28, 2000	67.58	71.88	60.16	71.88
1705	NASDAQ	FONR	Thu, Jul 27, 2000	57.03	67.19	54.69	65.63
1704	NASDAQ	FONR	Wed, Jul 26, 2000	56.25	58.59	50.78	56.25
1703	NASDAQ	FONR	Tue, Jul 25, 2000	49.22	57.81	48.44	57.81
1702	NASDAQ	FONR	Mon, Jul 24, 2000	46.09	49.22	44.53	46.88
1701	NASDAQ	FONR	Fri, Jul 21, 2000	46.88	47.66	46.09	46.88
1700	NASDAQ	FONR	Thu, Jul 20, 2000	46.88	47.66	45.31	46.88
1699	NASDAQ	FONR	Wed, Jul 19, 2000	47.66	49.22	44.53	46.88
1698	NASDAQ	FONR	Tue, Jul 18, 2000	47.66	49.22	37.50	46.88
1697	NASDAQ	FONR	Mon, Jul 17, 2000	48.44	50.78	45.31	46.88
1696	NASDAQ	FONR	Fri, Jul 14, 2000	49.61	50.78	46.88	47.66
1695	NASDAQ	FONR	Thu, Jul 13, 2000	51.17	51.56	48.44	50.00
1694	NASDAQ	FONR	Wed, Jul 12, 2000	51.17	52.34	50.00	50.78
1693	NASDAQ	FONR	Tue, Jul 11, 2000	51.17	52.34	50.00	51.56
1692	NASDAQ	FONR	Mon, Jul 10, 2000	51.56	52.34	50.00	51.56
1691	NASDAQ	FONR	Fri, Jul 7, 2000	51.95	53.13	50.00	50.78
1690	NASDAQ	FONR	Thu, Jul 6, 2000	52.34	53.13	50.78	52.34
1689	NASDAQ	FONR	Wed, Jul 5, 2000	53.91	54.69	51.56	53.13
1688	NASDAQ	FONR	Mon, Jul 3, 2000	55.47	56.25	51.56	54.30
1687	NASDAQ	FONR	Fri, Jun 30, 2000	53.13	53.91	50.78	52.34
1686	NASDAQ	FONR	Thu, Jun 29, 2000	54.69	56.25	53.13	53.13
1685	NASDAQ	FONR	Wed, Jun 28, 2000	53.91	55.47	50.00	53.13
1684	NASDAQ	FONR	Tue, Jun 27, 2000	56.25	57.03	53.91	54.69
1683	NASDAQ	FONR	Mon, Jun 26, 2000	57.81	57.81	54.69	57.03
1682	NASDAQ	FONR	Fri, Jun 23, 2000	57.81	60.94	56.25	57.03
1681	NASDAQ	FONR	Thu, Jun 22, 2000	62.50	63.28	59.38	59.38
1680	NASDAQ	FONR	Wed, Jun 21, 2000	63.67	65.63	60.94	62.50
1679	NASDAQ	FONR	Tue, Jun 20, 2000	69.53	69.53	62.50	63.28
1678	NASDAQ	FONR	Mon, Jun 19, 2000	70.70	71.09	67.19	70.31
1677	NASDAQ	FONR	Fri, Jun 16, 2000	68.75	71.88	66.41	70.31
1676	NASDAQ	FONR	Thu, Jun 15, 2000	68.75	71.09	67.97	70.31
1675	NASDAQ	FONR	Wed, Jun 14, 2000	67.97	69.53	65.63	67.97
1674	NASDAQ	FONR	Tue, Jun 13, 2000	69.53	71.88	66.41	66.41
1673	NASDAQ	FONR	Mon, Jun 12, 2000	75.00	75.00	65.63	67.97
1672	NASDAQ	FONR	Fri, Jun 9, 2000	67.19	74.22	63.28	72.66
1671	NASDAQ	FONR	Thu, Jun 8, 2000	71.88	72.66	56.25	67.19
1670	NASDAQ	FONR	Wed, Jun 7, 2000	75.78	75.78	68.75	72.66
1669	NASDAQ	FONR	Tue, Jun 6, 2000	67.19	78.13	64.06	76.56
1668	NASDAQ	FONR	Mon, Jun 5, 2000	62.11	68.75	59.38	67.97
1667	NASDAQ	FONR	Fri, Jun 2, 2000	58.59	61.72	57.81	61.72
1666	NASDAQ	FONR	Thu, Jun 1, 2000	57.81	59.38	56.25	58.59
1665	NASDAQ	FONR	Wed, May 31, 2000	56.25	60.16	56.25	57.81
1664	NASDAQ	FONR	Tue, May 30, 2000	60.16	60.94	57.81	59.38
1663	NASDAQ	FONR	Fri, May 26, 2000	58.59	60.94	56.25	57.81
1662	NASDAQ	FONR	Thu, May 25, 2000	50.78	60.94	50.00	59.38
1661	NASDAQ	FONR	Wed, May 24, 2000	49.22	50.00	47.66	48.44
1660	NASDAQ	FONR	Tue, May 23, 2000	48.83	50.00	48.44	48.44
1659	NASDAQ	FONR	Mon, May 22, 2000	47.66	50.00	46.88	47.66
1658	NASDAQ	FONR	Fri, May 19, 2000	44.92	47.66	44.92	47.66
1657	NASDAQ	FONR	Thu, May 18, 2000	42.58	46.88	42.19	45.31
1656	NASDAQ	FONR	Wed, May 17, 2000	39.45	42.19	37.50	42.19
1655	NASDAQ	FONR	Tue, May 16, 2000	50.00	50.00	35.94	37.50
1654	NASDAQ	FONR	Mon, May 15, 2000	46.88	49.22	45.31	45.31
1653	NASDAQ	FONR	Fri, May 12, 2000	53.13	53.13	46.88	48.44
1652	NASDAQ	FONR	Thu, May 11, 2000	47.66	50.78	46.88	50.00
1651	NASDAQ	FONR	Wed, May 10, 2000	51.17	51.56	46.88	47.66
1650	NASDAQ	FONR	Tue, May 9, 2000	50.78	51.56	50.00	50.78
1649	NASDAQ	FONR	Mon, May 8, 2000	51.56	52.34	50.00	50.78
1648	NASDAQ	FONR	Fri, May 5, 2000	51.56	52.34	50.39	50.78
1647	NASDAQ	FONR	Thu, May 4, 2000	50.78	53.13	50.00	50.78
1646	NASDAQ	FONR	Wed, May 3, 2000	51.56	53.13	50.00	50.78
1645	NASDAQ	FONR	Tue, May 2, 2000	52.34	54.69	50.78	51.56
1644	NASDAQ	FONR	Mon, May 1, 2000	53.13	53.13	50.00	52.34
1643	NASDAQ	FONR	Fri, Apr 28, 2000	53.91	56.25	50.78	52.34
1642	NASDAQ	FONR	Thu, Apr 27, 2000	53.13	56.25	51.56	53.13
1641	NASDAQ	FONR	Wed, Apr 26, 2000	57.81	59.38	53.13	53.91
1640	NASDAQ	FONR	Tue, Apr 25, 2000	58.98	60.94	53.13	54.69
1639	NASDAQ	FONR	Mon, Apr 24, 2000	57.03	60.94	53.13	58.59
1638	NASDAQ	FONR	Thu, Apr 20, 2000	53.91	60.16	53.13	57.81
1637	NASDAQ	FONR	Wed, Apr 19, 2000	58.59	58.59	51.56	53.13
1636	NASDAQ	FONR	Tue, Apr 18, 2000	57.81	60.94	56.25	58.59
1635	NASDAQ	FONR	Mon, Apr 17, 2000	53.91	60.16	50.78	56.25
1634	NASDAQ	FONR	Fri, Apr 14, 2000	60.94	62.50	53.13	54.69
1633	NASDAQ	FONR	Thu, Apr 13, 2000	59.38	62.50	54.69	60.16
1632	NASDAQ	FONR	Wed, Apr 12, 2000	66.02	66.41	51.56	56.25
1631	NASDAQ	FONR	Tue, Apr 11, 2000	69.92	71.88	67.19	67.19
1630	NASDAQ	FONR	Mon, Apr 10, 2000	73.05	75.78	70.31	71.88
1629	NASDAQ	FONR	Fri, Apr 7, 2000	74.22	75.00	71.88	71.88
1628	NASDAQ	FONR	Thu, Apr 6, 2000	75.78	78.13	71.88	75.00
1627	NASDAQ	FONR	Wed, Apr 5, 2000	74.61	78.13	68.75	76.56
1626	NASDAQ	FONR	Tue, Apr 4, 2000	80.47	81.25	65.63	75.00
1625	NASDAQ	FONR	Mon, Apr 3, 2000	85.94	85.94	79.69	81.25
1624	NASDAQ	FONR	Fri, Mar 31, 2000	87.89	89.06	80.08	85.94
1623	NASDAQ	FONR	Thu, Mar 30, 2000	93.75	93.75	87.50	88.28
1622	NASDAQ	FONR	Wed, Mar 29, 2000	100.78	101.56	90.63	92.97
1621	NASDAQ	FONR	Tue, Mar 28, 2000	91.41	98.44	86.72	93.75
1620	NASDAQ	FONR	Mon, Mar 27, 2000	94.14	95.31	87.50	90.63
1619	NASDAQ	FONR	Fri, Mar 24, 2000	99.61	100.78	90.63	94.53
1618	NASDAQ	FONR	Thu, Mar 23, 2000	108.59	109.38	96.88	96.88
1617	NASDAQ	FONR	Wed, Mar 22, 2000	106.25	110.94	100.78	104.69
1616	NASDAQ	FONR	Tue, Mar 21, 2000	95.70	98.44	90.63	94.53
1615	NASDAQ	FONR	Mon, Mar 20, 2000	89.45	99.22	89.06	95.31
1614	NASDAQ	FONR	Fri, Mar 17, 2000	90.63	93.75	85.94	89.06
1613	NASDAQ	FONR	Thu, Mar 16, 2000	100.78	101.56	87.50	90.63
1612	NASDAQ	FONR	Wed, Mar 15, 2000	110.94	114.06	100.00	100.78
1611	NASDAQ	FONR	Tue, Mar 14, 2000	114.84	118.75	98.44	104.69
1610	NASDAQ	FONR	Mon, Mar 13, 2000	107.81	125.00	98.44	112.50
1609	NASDAQ	FONR	Fri, Mar 10, 2000	89.84	107.81	87.50	106.25
1608	NASDAQ	FONR	Thu, Mar 9, 2000	84.38	87.50	78.13	85.16
1607	NASDAQ	FONR	Wed, Mar 8, 2000	87.50	89.06	81.25	82.81
1606	NASDAQ	FONR	Tue, Mar 7, 2000	90.63	90.63	75.00	83.59
1605	NASDAQ	FONR	Mon, Mar 6, 2000	81.25	90.63	77.34	88.28
1604	NASDAQ	FONR	Fri, Mar 3, 2000	67.19	78.13	65.63	75.78
1603	NASDAQ	FONR	Thu, Mar 2, 2000	67.19	68.75	65.63	66.41
1602	NASDAQ	FONR	Wed, Mar 1, 2000	69.53	70.31	65.63	67.19
1601	NASDAQ	FONR	Tue, Feb 29, 2000	64.06	68.75	64.06	68.75
1600	NASDAQ	FONR	Mon, Feb 28, 2000	64.45	70.31	62.50	64.06
1599	NASDAQ	FONR	Fri, Feb 25, 2000	62.11	70.31	60.94	64.84
1598	NASDAQ	FONR	Thu, Feb 24, 2000	62.50	62.50	59.38	60.94
1597	NASDAQ	FONR	Wed, Feb 23, 2000	62.11	62.50	60.94	61.72
1596	NASDAQ	FONR	Tue, Feb 22, 2000	64.06	65.63	61.72	62.50
1595	NASDAQ	FONR	Fri, Feb 18, 2000	67.97	70.31	64.06	64.84
1594	NASDAQ	FONR	Thu, Feb 17, 2000	66.80	67.19	60.94	65.63
1593	NASDAQ	FONR	Wed, Feb 16, 2000	58.98	78.13	55.47	61.72
1592	NASDAQ	FONR	Tue, Feb 15, 2000	60.94	60.94	50.00	59.38
1591	NASDAQ	FONR	Mon, Feb 14, 2000	64.45	65.63	60.94	60.94
1590	NASDAQ	FONR	Fri, Feb 11, 2000	61.72	65.63	59.38	64.06
1589	NASDAQ	FONR	Thu, Feb 10, 2000	65.63	65.63	59.38	61.72
1588	NASDAQ	FONR	Wed, Feb 9, 2000	62.50	65.63	62.50	65.63
1587	NASDAQ	FONR	Tue, Feb 8, 2000	66.02	67.97	62.50	62.50
1586	NASDAQ	FONR	Mon, Feb 7, 2000	64.06	66.41	64.06	65.63
1585	NASDAQ	FONR	Fri, Feb 4, 2000	64.06	67.19	60.94	63.28
1584	NASDAQ	FONR	Thu, Feb 3, 2000	61.72	63.28	60.16	60.94
1583	NASDAQ	FONR	Wed, Feb 2, 2000	65.63	65.63	60.94	60.94
1582	NASDAQ	FONR	Tue, Feb 1, 2000	66.02	68.75	59.38	67.19
1581	NASDAQ	FONR	Mon, Jan 31, 2000	68.75	69.53	63.28	65.63
1580	NASDAQ	FONR	Fri, Jan 28, 2000	70.31	74.22	64.06	67.19
1579	NASDAQ	FONR	Thu, Jan 27, 2000	79.69	81.25	64.06	70.31
1578	NASDAQ	FONR	Wed, Jan 26, 2000	62.11	75.00	60.16	75.00
1577	NASDAQ	FONR	Tue, Jan 25, 2000	60.16	62.50	58.59	62.50
1576	NASDAQ	FONR	Mon, Jan 24, 2000	50.78	59.38	50.00	57.03
1575	NASDAQ	FONR	Fri, Jan 21, 2000	46.09	55.47	45.31	49.22
1574	NASDAQ	FONR	Thu, Jan 20, 2000	46.88	47.66	45.31	46.09
1573	NASDAQ	FONR	Wed, Jan 19, 2000	46.09	48.44	44.53	45.31
1572	NASDAQ	FONR	Tue, Jan 18, 2000	48.44	49.22	43.75	45.31
1571	NASDAQ	FONR	Fri, Jan 14, 2000	43.75	50.00	42.19	46.88
1570	NASDAQ	FONR	Thu, Jan 13, 2000	42.97	45.31	42.19	42.19
1569	NASDAQ	FONR	Wed, Jan 12, 2000	43.75	46.88	40.63	43.75
1568	NASDAQ	FONR	Tue, Jan 11, 2000	46.09	46.88	43.75	43.75
1567	NASDAQ	FONR	Mon, Jan 10, 2000	46.88	47.66	45.31	46.09
1566	NASDAQ	FONR	Fri, Jan 7, 2000	46.48	46.88	44.53	46.09
1565	NASDAQ	FONR	Thu, Jan 6, 2000	45.70	47.66	45.31	46.09
1564	NASDAQ	FONR	Wed, Jan 5, 2000	46.09	48.44	42.19	45.31
1563	NASDAQ	FONR	Tue, Jan 4, 2000	46.88	48.44	43.75	46.09
1562	NASDAQ	FONR	Mon, Jan 3, 2000	42.97	48.44	42.19	46.88
1561	NASDAQ	FONR	Fri, Dec 31, 1999	40.63	43.75	40.63	42.19
1560	NASDAQ	FONR	Thu, Dec 30, 1999	41.02	43.75	39.84	40.63
1559	NASDAQ	FONR	Wed, Dec 29, 1999	43.75	45.31	40.63	41.02
1558	NASDAQ	FONR	Tue, Dec 28, 1999	43.75	46.88	42.19	43.75
1557	NASDAQ	FONR	Mon, Dec 27, 1999	45.31	49.22	44.53	45.31
1556	NASDAQ	FONR	Thu, Dec 23, 1999	44.53	50.00	43.75	46.09
1555	NASDAQ	FONR	Wed, Dec 22, 1999	47.66	50.00	43.75	45.31
1554	NASDAQ	FONR	Tue, Dec 21, 1999	48.05	50.00	46.88	48.44
1553	NASDAQ	FONR	Mon, Dec 20, 1999	49.22	50.00	45.31	46.09
1552	NASDAQ	FONR	Fri, Dec 17, 1999	51.56	53.13	30.47	46.88
1551	NASDAQ	FONR	Thu, Dec 16, 1999	43.75	62.50	42.97	50.78
1550	NASDAQ	FONR	Wed, Dec 15, 1999	41.41	44.53	40.63	43.75
1549	NASDAQ	FONR	Tue, Dec 14, 1999	46.09	46.88	40.63	43.75
1548	NASDAQ	FONR	Mon, Dec 13, 1999	50.00	50.78	46.09	47.66
1547	NASDAQ	FONR	Fri, Dec 10, 1999	51.95	52.34	48.44	50.00
1546	NASDAQ	FONR	Thu, Dec 9, 1999	53.13	55.47	50.00	50.78
1545	NASDAQ	FONR	Wed, Dec 8, 1999	49.61	53.13	49.22	53.13
1544	NASDAQ	FONR	Tue, Dec 7, 1999	51.95	52.34	48.44	50.00
1543	NASDAQ	FONR	Mon, Dec 6, 1999	55.86	57.81	49.22	51.56
1542	NASDAQ	FONR	Fri, Dec 3, 1999	53.52	59.38	51.56	55.47
1541	NASDAQ	FONR	Thu, Dec 2, 1999	43.36	56.25	41.41	52.34
1540	NASDAQ	FONR	Wed, Dec 1, 1999	50.39	50.78	40.63	43.75
1539	NASDAQ	FONR	Tue, Nov 30, 1999	57.81	59.38	50.00	50.78
1538	NASDAQ	FONR	Mon, Nov 29, 1999	64.84	65.63	53.13	57.81
1537	NASDAQ	FONR	Fri, Nov 26, 1999	53.52	62.50	53.13	62.50
1536	NASDAQ	FONR	Wed, Nov 24, 1999	61.33	62.50	46.88	53.13
1535	NASDAQ	FONR	Tue, Nov 23, 1999	73.44	81.25	57.03	62.50
1534	NASDAQ	FONR	Mon, Nov 22, 1999	50.00	81.25	45.31	75.00
1533	NASDAQ	FONR	Fri, Nov 19, 1999	25.39	31.25	25.00	31.25
1532	NASDAQ	FONR	Thu, Nov 18, 1999	25.00	25.78	23.44	25.00
1531	NASDAQ	FONR	Wed, Nov 17, 1999	24.22	25.00	22.66	24.22
1530	NASDAQ	FONR	Tue, Nov 16, 1999	25.78	25.78	23.44	23.44
1529	NASDAQ	FONR	Mon, Nov 15, 1999	25.78	26.56	23.44	25.00
1528	NASDAQ	FONR	Fri, Nov 12, 1999	24.61	26.56	24.22	24.22
1527	NASDAQ	FONR	Thu, Nov 11, 1999	25.00	26.56	24.22	25.00
1526	NASDAQ	FONR	Wed, Nov 10, 1999	24.22	25.78	23.44	25.00
1525	NASDAQ	FONR	Tue, Nov 9, 1999	21.88	24.22	21.09	24.22
1524	NASDAQ	FONR	Mon, Nov 8, 1999	22.27	22.66	21.09	21.88
1523	NASDAQ	FONR	Fri, Nov 5, 1999	21.09	21.88	20.31	21.09
1522	NASDAQ	FONR	Thu, Nov 4, 1999	19.92	21.88	19.53	20.31
1521	NASDAQ	FONR	Wed, Nov 3, 1999	21.09	21.88	19.53	19.53
1520	NASDAQ	FONR	Tue, Nov 2, 1999	21.09	21.88	19.53	20.31
1519	NASDAQ	FONR	Mon, Nov 1, 1999	21.09	21.09	18.75	21.09
1518	NASDAQ	FONR	Fri, Oct 29, 1999	20.31	21.09	18.75	18.75
1517	NASDAQ	FONR	Thu, Oct 28, 1999	19.53	21.09	18.75	18.75
1516	NASDAQ	FONR	Wed, Oct 27, 1999	19.14	20.31	18.75	18.75
1515	NASDAQ	FONR	Tue, Oct 26, 1999	18.75	20.31	17.19	19.53
1514	NASDAQ	FONR	Mon, Oct 25, 1999	21.88	21.88	17.19	18.75
1513	NASDAQ	FONR	Fri, Oct 22, 1999	21.09	21.88	17.97	21.88
1512	NASDAQ	FONR	Thu, Oct 21, 1999	23.05	24.22	17.97	21.09
1511	NASDAQ	FONR	Wed, Oct 20, 1999	22.66	23.44	22.66	22.66
1510	NASDAQ	FONR	Tue, Oct 19, 1999	23.44	24.22	21.88	23.44
1509	NASDAQ	FONR	Mon, Oct 18, 1999	25.39	25.78	22.66	23.44
1508	NASDAQ	FONR	Fri, Oct 15, 1999	21.09	25.78	20.31	25.00
1507	NASDAQ	FONR	Thu, Oct 14, 1999	21.09	21.88	20.31	21.09
1506	NASDAQ	FONR	Wed, Oct 13, 1999	19.53	21.09	18.75	20.31
1505	NASDAQ	FONR	Tue, Oct 12, 1999	21.88	21.88	19.53	20.31
1504	NASDAQ	FONR	Mon, Oct 11, 1999	22.66	24.22	21.88	21.88
1503	NASDAQ	FONR	Fri, Oct 8, 1999	21.88	22.66	21.09	21.88
1502	NASDAQ	FONR	Thu, Oct 7, 1999	21.88	21.88	19.53	21.09
1501	NASDAQ	FONR	Wed, Oct 6, 1999	20.70	22.66	20.31	21.88
1500	NASDAQ	FONR	Tue, Oct 5, 1999	24.22	24.22	20.31	21.09
1499	NASDAQ	FONR	Mon, Oct 4, 1999	24.22	25.00	23.44	23.44
1498	NASDAQ	FONR	Fri, Oct 1, 1999	25.00	25.00	23.44	24.22
1497	NASDAQ	FONR	Thu, Sep 30, 1999	25.39	25.78	25.00	25.00
1496	NASDAQ	FONR	Wed, Sep 29, 1999	25.78	25.78	25.00	25.78
1495	NASDAQ	FONR	Tue, Sep 28, 1999	25.78	25.78	25.00	25.78
1494	NASDAQ	FONR	Mon, Sep 27, 1999	25.00	25.78	25.00	25.78
1493	NASDAQ	FONR	Fri, Sep 24, 1999	26.17	26.56	25.00	25.78
1492	NASDAQ	FONR	Thu, Sep 23, 1999	26.17	27.34	25.78	26.56
1491	NASDAQ	FONR	Wed, Sep 22, 1999	25.78	27.34	25.78	26.56
1490	NASDAQ	FONR	Tue, Sep 21, 1999	27.34	28.13	26.56	27.34
1489	NASDAQ	FONR	Mon, Sep 20, 1999	26.95	28.13	25.78	28.13
1488	NASDAQ	FONR	Fri, Sep 17, 1999	25.78	27.34	25.00	25.78
1487	NASDAQ	FONR	Thu, Sep 16, 1999	26.56	26.56	25.00	25.00
1486	NASDAQ	FONR	Wed, Sep 15, 1999	27.34	27.34	25.78	25.78
1485	NASDAQ	FONR	Tue, Sep 14, 1999	26.17	27.34	25.78	26.56
1484	NASDAQ	FONR	Mon, Sep 13, 1999	26.95	27.34	25.00	25.78
1483	NASDAQ	FONR	Fri, Sep 10, 1999	27.73	28.13	26.56	27.34
1482	NASDAQ	FONR	Thu, Sep 9, 1999	28.13	28.91	26.56	27.34
1481	NASDAQ	FONR	Wed, Sep 8, 1999	27.34	28.91	26.56	28.13
1480	NASDAQ	FONR	Tue, Sep 7, 1999	26.56	27.34	25.78	26.56
1479	NASDAQ	FONR	Fri, Sep 3, 1999	26.56	27.34	25.00	27.34
1478	NASDAQ	FONR	Thu, Sep 2, 1999	25.39	27.34	25.00	26.56
1477	NASDAQ	FONR	Wed, Sep 1, 1999	25.00	26.56	25.00	25.00
1476	NASDAQ	FONR	Tue, Aug 31, 1999	27.34	27.34	25.00	25.78
1475	NASDAQ	FONR	Mon, Aug 30, 1999	28.13	28.13	26.56	26.56
1474	NASDAQ	FONR	Fri, Aug 27, 1999	26.56	28.13	26.56	27.34
1473	NASDAQ	FONR	Thu, Aug 26, 1999	25.78	28.13	25.00	26.56
1472	NASDAQ	FONR	Wed, Aug 25, 1999	25.39	25.78	25.00	25.00
1471	NASDAQ	FONR	Tue, Aug 24, 1999	25.78	26.56	25.00	25.78
1470	NASDAQ	FONR	Mon, Aug 23, 1999	25.00	25.78	25.00	25.78
1469	NASDAQ	FONR	Fri, Aug 20, 1999	24.61	25.78	24.22	25.00
1468	NASDAQ	FONR	Thu, Aug 19, 1999	25.00	25.00	22.66	25.00
1467	NASDAQ	FONR	Wed, Aug 18, 1999	25.00	25.00	23.44	24.22
1466	NASDAQ	FONR	Tue, Aug 17, 1999	24.22	25.00	23.44	24.22
1465	NASDAQ	FONR	Mon, Aug 16, 1999	25.00	25.78	24.22	25.00
1464	NASDAQ	FONR	Fri, Aug 13, 1999	25.00	26.56	25.00	25.78
1463	NASDAQ	FONR	Thu, Aug 12, 1999	25.00	25.78	25.00	25.00
1462	NASDAQ	FONR	Wed, Aug 11, 1999	25.00	25.78	25.00	25.78
1461	NASDAQ	FONR	Tue, Aug 10, 1999	25.00	26.56	25.00	25.78
1460	NASDAQ	FONR	Mon, Aug 9, 1999	25.78	26.56	25.00	25.78
1459	NASDAQ	FONR	Fri, Aug 6, 1999	25.00	27.34	25.00	26.56
1458	NASDAQ	FONR	Thu, Aug 5, 1999	25.00	26.56	25.00	25.78
1457	NASDAQ	FONR	Wed, Aug 4, 1999	25.39	26.56	25.00	25.78
1456	NASDAQ	FONR	Tue, Aug 3, 1999	26.56	26.56	25.00	25.78
1455	NASDAQ	FONR	Mon, Aug 2, 1999	25.78	26.56	25.00	25.78
1454	NASDAQ	FONR	Fri, Jul 30, 1999	26.56	28.13	25.00	25.00
1453	NASDAQ	FONR	Thu, Jul 29, 1999	26.56	27.34	25.78	25.78
1452	NASDAQ	FONR	Wed, Jul 28, 1999	26.95	28.13	26.56	26.56
1451	NASDAQ	FONR	Tue, Jul 27, 1999	26.95	28.13	26.56	26.56
1450	NASDAQ	FONR	Mon, Jul 26, 1999	27.73	27.73	26.56	26.56
1449	NASDAQ	FONR	Fri, Jul 23, 1999	28.13	28.13	26.56	26.56
1448	NASDAQ	FONR	Thu, Jul 22, 1999	28.13	28.91	27.34	27.34
1447	NASDAQ	FONR	Wed, Jul 21, 1999	27.34	28.91	26.56	28.13
1446	NASDAQ	FONR	Tue, Jul 20, 1999	28.52	28.91	27.34	27.34
1445	NASDAQ	FONR	Mon, Jul 19, 1999	29.69	29.69	28.13	28.13
1444	NASDAQ	FONR	Fri, Jul 16, 1999	28.13	29.69	27.34	28.91
1443	NASDAQ	FONR	Thu, Jul 15, 1999	28.13	28.91	28.13	28.13
1442	NASDAQ	FONR	Wed, Jul 14, 1999	28.13	28.91	27.34	28.91
1441	NASDAQ	FONR	Tue, Jul 13, 1999	28.13	28.91	27.34	28.13
1440	NASDAQ	FONR	Mon, Jul 12, 1999	27.34	28.91	26.56	28.13
1439	NASDAQ	FONR	Fri, Jul 9, 1999	27.34	28.13	26.56	27.34
1438	NASDAQ	FONR	Thu, Jul 8, 1999	28.13	29.69	27.34	27.34
1437	NASDAQ	FONR	Wed, Jul 7, 1999	28.91	28.91	26.56	28.91
1436	NASDAQ	FONR	Tue, Jul 6, 1999	28.13	28.91	26.56	28.13
1435	NASDAQ	FONR	Fri, Jul 2, 1999	28.13	28.91	27.34	27.34
1434	NASDAQ	FONR	Thu, Jul 1, 1999	28.91	29.69	26.56	28.91
1433	NASDAQ	FONR	Wed, Jun 30, 1999	27.34	29.69	26.56	28.91
1432	NASDAQ	FONR	Tue, Jun 29, 1999	28.91	29.69	27.34	28.91
1431	NASDAQ	FONR	Mon, Jun 28, 1999	28.91	28.91	26.56	28.91
1430	NASDAQ	FONR	Fri, Jun 25, 1999	28.13	28.91	27.34	28.91
1429	NASDAQ	FONR	Thu, Jun 24, 1999	28.13	29.69	28.13	28.13
1428	NASDAQ	FONR	Wed, Jun 23, 1999	28.91	29.69	27.34	27.34
1427	NASDAQ	FONR	Tue, Jun 22, 1999	28.13	28.91	27.34	28.13
1426	NASDAQ	FONR	Mon, Jun 21, 1999	29.69	29.69	28.13	28.13
1425	NASDAQ	FONR	Fri, Jun 18, 1999	28.91	29.69	28.13	28.91
1424	NASDAQ	FONR	Thu, Jun 17, 1999	28.13	29.69	28.13	28.13
1423	NASDAQ	FONR	Wed, Jun 16, 1999	30.47	30.47	28.13	29.69
1422	NASDAQ	FONR	Tue, Jun 15, 1999	28.91	30.47	28.13	29.69
1421	NASDAQ	FONR	Mon, Jun 14, 1999	29.69	29.69	28.13	28.13
1420	NASDAQ	FONR	Fri, Jun 11, 1999	28.91	30.47	28.91	28.91
1419	NASDAQ	FONR	Thu, Jun 10, 1999	28.13	30.47	28.13	29.69
1418	NASDAQ	FONR	Wed, Jun 9, 1999	29.69	31.25	28.91	29.69
1417	NASDAQ	FONR	Tue, Jun 8, 1999	29.69	30.47	28.91	28.91
1416	NASDAQ	FONR	Mon, Jun 7, 1999	29.69	30.47	29.69	30.47
1415	NASDAQ	FONR	Fri, Jun 4, 1999	29.69	31.25	28.91	31.25
1414	NASDAQ	FONR	Thu, Jun 3, 1999	30.86	31.25	28.91	29.69
1413	NASDAQ	FONR	Wed, Jun 2, 1999	28.91	29.69	28.91	28.91
1412	NASDAQ	FONR	Tue, Jun 1, 1999	31.25	32.81	29.69	29.69
1411	NASDAQ	FONR	Fri, May 28, 1999	29.69	30.47	28.91	30.47
1410	NASDAQ	FONR	Thu, May 27, 1999	30.47	31.25	28.91	28.91
1409	NASDAQ	FONR	Wed, May 26, 1999	28.91	31.25	28.91	31.25
1408	NASDAQ	FONR	Tue, May 25, 1999	35.16	35.94	28.13	32.03
1407	NASDAQ	FONR	Mon, May 24, 1999	35.94	37.50	32.81	34.38
1406	NASDAQ	FONR	Fri, May 21, 1999	34.38	37.50	32.03	37.50
1405	NASDAQ	FONR	Thu, May 20, 1999	29.69	34.38	28.91	34.38
1404	NASDAQ	FONR	Wed, May 19, 1999	28.13	29.69	26.56	28.91
1403	NASDAQ	FONR	Tue, May 18, 1999	28.52	28.52	27.34	27.34
1402	NASDAQ	FONR	Mon, May 17, 1999	28.91	28.91	27.34	28.13
1401	NASDAQ	FONR	Fri, May 14, 1999	28.13	28.91	27.34	27.34
1400	NASDAQ	FONR	Thu, May 13, 1999	27.34	28.91	27.34	28.13
1399	NASDAQ	FONR	Wed, May 12, 1999	27.34	28.13	26.56	27.34
1398	NASDAQ	FONR	Tue, May 11, 1999	28.13	29.69	27.34	27.34
1397	NASDAQ	FONR	Mon, May 10, 1999	28.91	29.69	27.34	28.13
1396	NASDAQ	FONR	Fri, May 7, 1999	28.91	30.47	28.13	28.91
1395	NASDAQ	FONR	Thu, May 6, 1999	28.13	29.69	28.13	29.69
1394	NASDAQ	FONR	Wed, May 5, 1999	28.91	30.47	28.13	28.13
1393	NASDAQ	FONR	Tue, May 4, 1999	29.69	30.47	28.13	28.91
1392	NASDAQ	FONR	Mon, May 3, 1999	30.47	30.47	28.13	28.13
1391	NASDAQ	FONR	Fri, Apr 30, 1999	29.69	30.47	28.91	30.47
1390	NASDAQ	FONR	Thu, Apr 29, 1999	29.69	31.25	29.69	30.47
1389	NASDAQ	FONR	Wed, Apr 28, 1999	30.47	32.81	29.69	30.47
1388	NASDAQ	FONR	Tue, Apr 27, 1999	30.47	32.03	29.69	32.03
1387	NASDAQ	FONR	Mon, Apr 26, 1999	28.13	31.25	28.13	29.69
1386	NASDAQ	FONR	Fri, Apr 23, 1999	27.34	28.91	27.34	28.91
1385	NASDAQ	FONR	Thu, Apr 22, 1999	28.13	28.13	25.78	26.56
1384	NASDAQ	FONR	Wed, Apr 21, 1999	28.13	28.91	27.34	27.34
1383	NASDAQ	FONR	Tue, Apr 20, 1999	28.13	28.91	27.34	28.13
1382	NASDAQ	FONR	Mon, Apr 19, 1999	29.69	29.69	28.13	28.13
1381	NASDAQ	FONR	Fri, Apr 16, 1999	28.91	29.69	28.13	29.69
1380	NASDAQ	FONR	Thu, Apr 15, 1999	29.69	29.69	28.13	28.91
1379	NASDAQ	FONR	Wed, Apr 14, 1999	28.91	30.47	28.13	29.69
1378	NASDAQ	FONR	Tue, Apr 13, 1999	28.13	30.47	28.13	28.91
1377	NASDAQ	FONR	Mon, Apr 12, 1999	31.25	31.25	28.91	29.69
1376	NASDAQ	FONR	Fri, Apr 9, 1999	29.69	32.03	28.13	31.25
1375	NASDAQ	FONR	Thu, Apr 8, 1999	28.91	29.69	28.13	29.69
1374	NASDAQ	FONR	Wed, Apr 7, 1999	28.13	30.47	25.78	29.69
1373	NASDAQ	FONR	Tue, Apr 6, 1999	28.91	30.47	28.91	28.91
1372	NASDAQ	FONR	Mon, Apr 5, 1999	31.25	32.03	29.69	29.69
1371	NASDAQ	FONR	Thu, Apr 1, 1999	31.25	32.03	30.47	31.25
1370	NASDAQ	FONR	Wed, Mar 31, 1999	32.81	32.81	30.47	30.47
1369	NASDAQ	FONR	Tue, Mar 30, 1999	32.81	32.81	30.47	31.25
1368	NASDAQ	FONR	Mon, Mar 29, 1999	32.81	39.06	29.69	32.81
1367	NASDAQ	FONR	Fri, Mar 26, 1999	34.38	34.38	31.25	32.81
1366	NASDAQ	FONR	Thu, Mar 25, 1999	35.94	35.94	34.38	34.38
1365	NASDAQ	FONR	Wed, Mar 24, 1999	34.38	36.72	34.38	35.94
1364	NASDAQ	FONR	Tue, Mar 23, 1999	34.38	35.94	34.38	35.16
1363	NASDAQ	FONR	Mon, Mar 22, 1999	34.38	35.94	33.59	35.16
1362	NASDAQ	FONR	Fri, Mar 19, 1999	34.38	34.38	32.81	33.59
1361	NASDAQ	FONR	Thu, Mar 18, 1999	33.59	34.38	32.81	33.59
1360	NASDAQ	FONR	Wed, Mar 17, 1999	32.81	33.59	32.03	32.81
1359	NASDAQ	FONR	Tue, Mar 16, 1999	32.81	33.59	32.03	32.03
1358	NASDAQ	FONR	Mon, Mar 15, 1999	34.38	34.38	32.81	32.81
1357	NASDAQ	FONR	Fri, Mar 12, 1999	32.81	35.16	32.81	34.38
1356	NASDAQ	FONR	Thu, Mar 11, 1999	32.81	35.16	32.81	34.38
1355	NASDAQ	FONR	Wed, Mar 10, 1999	35.16	35.16	32.81	33.59
1354	NASDAQ	FONR	Tue, Mar 9, 1999	35.16	35.94	34.38	34.38
1353	NASDAQ	FONR	Mon, Mar 8, 1999	35.16	36.72	34.38	35.16
1352	NASDAQ	FONR	Fri, Mar 5, 1999	35.16	35.94	33.59	35.16
1351	NASDAQ	FONR	Thu, Mar 4, 1999	34.38	35.94	33.59	34.38
1350	NASDAQ	FONR	Wed, Mar 3, 1999	35.16	35.94	32.03	33.59
1349	NASDAQ	FONR	Tue, Mar 2, 1999	33.59	35.16	33.59	35.16
1348	NASDAQ	FONR	Mon, Mar 1, 1999	32.81	34.38	32.81	34.38
1347	NASDAQ	FONR	Fri, Feb 26, 1999	34.38	34.38	32.81	32.81
1346	NASDAQ	FONR	Thu, Feb 25, 1999	33.59	34.38	32.03	33.59
1345	NASDAQ	FONR	Wed, Feb 24, 1999	35.94	35.94	33.59	33.59
1344	NASDAQ	FONR	Tue, Feb 23, 1999	33.59	36.72	32.81	34.38
1343	NASDAQ	FONR	Mon, Feb 22, 1999	35.16	35.16	33.59	33.59
1342	NASDAQ	FONR	Fri, Feb 19, 1999	36.72	36.72	34.38	34.38
1341	NASDAQ	FONR	Thu, Feb 18, 1999	36.72	37.50	35.16	35.16
1340	NASDAQ	FONR	Wed, Feb 17, 1999	37.50	38.28	35.94	35.94
1339	NASDAQ	FONR	Tue, Feb 16, 1999	36.72	38.28	35.94	38.28
1338	NASDAQ	FONR	Fri, Feb 12, 1999	35.94	38.28	35.16	36.72
1337	NASDAQ	FONR	Thu, Feb 11, 1999	36.72	37.50	35.16	35.94
1336	NASDAQ	FONR	Wed, Feb 10, 1999	35.94	36.72	34.38	35.94
1335	NASDAQ	FONR	Tue, Feb 9, 1999	35.94	36.72	34.38	34.38
1334	NASDAQ	FONR	Mon, Feb 8, 1999	36.72	37.50	35.16	35.16
1333	NASDAQ	FONR	Fri, Feb 5, 1999	35.94	38.28	35.16	35.94
1332	NASDAQ	FONR	Thu, Feb 4, 1999	38.28	38.28	34.38	36.72
1331	NASDAQ	FONR	Wed, Feb 3, 1999	37.50	39.06	36.72	38.28
1330	NASDAQ	FONR	Tue, Feb 2, 1999	35.94	37.50	35.16	35.94
1329	NASDAQ	FONR	Mon, Feb 1, 1999	35.16	37.50	34.38	35.94
1328	NASDAQ	FONR	Fri, Jan 29, 1999	35.94	37.50	35.16	35.16
1327	NASDAQ	FONR	Thu, Jan 28, 1999	36.72	38.28	35.94	37.50
1326	NASDAQ	FONR	Wed, Jan 27, 1999	39.06	40.63	35.94	37.50
1325	NASDAQ	FONR	Tue, Jan 26, 1999	40.63	42.97	38.28	38.28
1324	NASDAQ	FONR	Mon, Jan 25, 1999	40.63	44.53	39.84	42.19
1323	NASDAQ	FONR	Fri, Jan 22, 1999	39.06	40.63	37.50	39.06
1322	NASDAQ	FONR	Thu, Jan 21, 1999	38.28	39.84	34.38	39.06
1321	NASDAQ	FONR	Wed, Jan 20, 1999	42.97	44.53	38.28	40.63
1320	NASDAQ	FONR	Tue, Jan 19, 1999	37.50	42.19	36.72	42.19
1319	NASDAQ	FONR	Fri, Jan 15, 1999	35.16	37.50	35.16	36.72
1318	NASDAQ	FONR	Thu, Jan 14, 1999	32.03	35.16	31.25	33.59
1317	NASDAQ	FONR	Wed, Jan 13, 1999	32.81	33.59	29.69	32.03
1316	NASDAQ	FONR	Tue, Jan 12, 1999	33.59	34.38	31.25	32.81
1315	NASDAQ	FONR	Mon, Jan 11, 1999	33.59	37.50	33.59	33.59
1314	NASDAQ	FONR	Fri, Jan 8, 1999	33.59	35.16	32.03	34.38
1313	NASDAQ	FONR	Thu, Jan 7, 1999	35.16	36.72	32.81	34.38
1312	NASDAQ	FONR	Wed, Jan 6, 1999	35.16	37.50	34.38	35.94
1311	NASDAQ	FONR	Tue, Jan 5, 1999	35.16	35.94	33.59	35.16
1310	NASDAQ	FONR	Mon, Jan 4, 1999	32.03	35.16	31.25	35.16
1309	NASDAQ	FONR	Thu, Dec 31, 1998	30.47	31.25	29.69	31.25
1308	NASDAQ	FONR	Wed, Dec 30, 1998	30.47	32.03	29.69	31.25
1307	NASDAQ	FONR	Tue, Dec 29, 1998	31.25	33.59	29.69	30.47
1306	NASDAQ	FONR	Mon, Dec 28, 1998	32.03	34.38	29.69	31.25
1305	NASDAQ	FONR	Thu, Dec 24, 1998	32.81	34.38	32.03	32.03
1304	NASDAQ	FONR	Wed, Dec 23, 1998	30.47	32.81	30.47	32.03
1303	NASDAQ	FONR	Tue, Dec 22, 1998	32.81	32.81	31.25	31.25
1302	NASDAQ	FONR	Mon, Dec 21, 1998	33.59	34.38	32.03	32.03
1301	NASDAQ	FONR	Fri, Dec 18, 1998	35.16	35.94	32.81	33.59
1300	NASDAQ	FONR	Thu, Dec 17, 1998	32.81	35.94	32.03	33.59
1299	NASDAQ	FONR	Wed, Dec 16, 1998	32.03	36.72	32.03	32.03
1298	NASDAQ	FONR	Tue, Dec 15, 1998	35.16	35.16	32.03	32.03
1297	NASDAQ	FONR	Mon, Dec 14, 1998	37.50	39.84	34.38	34.38
1296	NASDAQ	FONR	Fri, Dec 11, 1998	39.06	39.84	37.50	37.50
1295	NASDAQ	FONR	Thu, Dec 10, 1998	39.06	40.63	35.94	39.06
1294	NASDAQ	FONR	Wed, Dec 9, 1998	39.06	40.63	38.67	39.06
1293	NASDAQ	FONR	Tue, Dec 8, 1998	41.41	41.41	38.28	39.84
1292	NASDAQ	FONR	Mon, Dec 7, 1998	40.63	42.97	39.06	42.19
1291	NASDAQ	FONR	Fri, Dec 4, 1998	41.41	43.75	37.50	40.63
1290	NASDAQ	FONR	Thu, Dec 3, 1998	43.75	45.31	42.19	43.75
1289	NASDAQ	FONR	Wed, Dec 2, 1998	48.44	49.22	41.41	43.75
1288	NASDAQ	FONR	Tue, Dec 1, 1998	46.88	48.44	38.28	42.97
1287	NASDAQ	FONR	Mon, Nov 30, 1998	48.44	50.00	43.75	46.09
1286	NASDAQ	FONR	Fri, Nov 27, 1998	44.53	50.00	43.75	50.00
1285	NASDAQ	FONR	Wed, Nov 25, 1998	46.09	46.88	42.97	46.88
1284	NASDAQ	FONR	Tue, Nov 24, 1998	45.31	48.44	43.75	46.88
1283	NASDAQ	FONR	Mon, Nov 23, 1998	43.75	45.31	42.97	45.31
1282	NASDAQ	FONR	Fri, Nov 20, 1998	42.19	43.75	42.19	42.97
1281	NASDAQ	FONR	Thu, Nov 19, 1998	41.41	43.75	40.63	42.97
1280	NASDAQ	FONR	Wed, Nov 18, 1998	42.97	42.97	39.84	42.19
1279	NASDAQ	FONR	Tue, Nov 17, 1998	45.31	45.31	41.41	43.75
1278	NASDAQ	FONR	Mon, Nov 16, 1998	40.63	43.75	39.06	43.75
1277	NASDAQ	FONR	Fri, Nov 13, 1998	38.28	40.63	37.50	40.63
1276	NASDAQ	FONR	Thu, Nov 12, 1998	37.50	39.06	36.72	38.28
1275	NASDAQ	FONR	Wed, Nov 11, 1998	37.50	39.06	37.50	39.06
1274	NASDAQ	FONR	Tue, Nov 10, 1998	36.72	39.06	35.94	39.06
1273	NASDAQ	FONR	Mon, Nov 9, 1998	35.16	42.97	35.16	39.06
1272	NASDAQ	FONR	Fri, Nov 6, 1998	34.38	35.94	34.38	35.94
1271	NASDAQ	FONR	Thu, Nov 5, 1998	35.94	35.94	33.59	35.94
1270	NASDAQ	FONR	Wed, Nov 4, 1998	39.84	40.63	33.59	35.16
1269	NASDAQ	FONR	Tue, Nov 3, 1998	42.97	42.97	37.50	39.84
1268	NASDAQ	FONR	Mon, Nov 2, 1998	41.41	43.75	40.63	43.75
1267	NASDAQ	FONR	Fri, Oct 30, 1998	38.28	42.19	38.28	40.63
1266	NASDAQ	FONR	Thu, Oct 29, 1998	44.53	45.31	38.28	38.28
1265	NASDAQ	FONR	Wed, Oct 28, 1998	48.44	50.00	42.19	42.19
1264	NASDAQ	FONR	Tue, Oct 27, 1998	44.53	50.00	42.97	46.88
1263	NASDAQ	FONR	Mon, Oct 26, 1998	35.94	42.97	35.94	41.41
1262	NASDAQ	FONR	Fri, Oct 23, 1998	33.59	37.50	33.59	35.94
1261	NASDAQ	FONR	Thu, Oct 22, 1998	29.69	33.59	29.69	32.81
1260	NASDAQ	FONR	Wed, Oct 21, 1998	28.13	33.59	27.34	29.69
1259	NASDAQ	FONR	Tue, Oct 20, 1998	27.34	28.13	27.34	28.13
1258	NASDAQ	FONR	Mon, Oct 19, 1998	27.34	28.13	26.56	27.34
1257	NASDAQ	FONR	Fri, Oct 16, 1998	25.00	27.34	24.22	27.34
1256	NASDAQ	FONR	Thu, Oct 15, 1998	26.56	27.34	25.00	26.56
1255	NASDAQ	FONR	Wed, Oct 14, 1998	28.13	28.91	25.78	26.56
1254	NASDAQ	FONR	Tue, Oct 13, 1998	29.69	30.47	28.13	28.13
1253	NASDAQ	FONR	Mon, Oct 12, 1998	31.25	32.03	29.69	29.69
1252	NASDAQ	FONR	Fri, Oct 9, 1998	29.69	31.25	29.69	29.69
1251	NASDAQ	FONR	Thu, Oct 8, 1998	31.25	32.03	29.69	30.47
1250	NASDAQ	FONR	Wed, Oct 7, 1998	32.03	32.42	31.25	31.25
1249	NASDAQ	FONR	Tue, Oct 6, 1998	33.59	34.38	32.03	32.81
1248	NASDAQ	FONR	Mon, Oct 5, 1998	32.03	33.59	31.25	33.59
1247	NASDAQ	FONR	Fri, Oct 2, 1998	32.81	33.59	31.25	32.81
1246	NASDAQ	FONR	Thu, Oct 1, 1998	33.59	35.16	32.03	32.03
1245	NASDAQ	FONR	Wed, Sep 30, 1998	33.59	34.38	32.03	33.59
1244	NASDAQ	FONR	Tue, Sep 29, 1998	34.38	35.94	33.59	34.38
1243	NASDAQ	FONR	Mon, Sep 28, 1998	35.94	35.94	34.38	35.16
1242	NASDAQ	FONR	Fri, Sep 25, 1998	34.38	35.94	33.59	35.16
1241	NASDAQ	FONR	Thu, Sep 24, 1998	32.81	34.38	32.03	33.59
1240	NASDAQ	FONR	Wed, Sep 23, 1998	33.59	33.59	32.03	32.81
1239	NASDAQ	FONR	Tue, Sep 22, 1998	33.59	33.59	32.81	32.81
1238	NASDAQ	FONR	Mon, Sep 21, 1998	33.59	34.38	32.03	32.81
1237	NASDAQ	FONR	Fri, Sep 18, 1998	34.38	35.16	32.03	34.38
1236	NASDAQ	FONR	Thu, Sep 17, 1998	35.16	35.94	32.81	35.16
1235	NASDAQ	FONR	Wed, Sep 16, 1998	39.06	39.06	34.38	37.50
1234	NASDAQ	FONR	Tue, Sep 15, 1998	38.28	39.84	37.50	39.06
1233	NASDAQ	FONR	Mon, Sep 14, 1998	37.50	41.41	37.50	38.28
1232	NASDAQ	FONR	Fri, Sep 11, 1998	39.06	39.06	35.94	38.28
1231	NASDAQ	FONR	Thu, Sep 10, 1998	39.06	39.84	36.72	37.89
1230	NASDAQ	FONR	Wed, Sep 9, 1998	39.06	39.06	37.50	37.50
1229	NASDAQ	FONR	Tue, Sep 8, 1998	39.06	42.19	39.06	39.84
1228	NASDAQ	FONR	Fri, Sep 4, 1998	42.19	44.53	37.50	37.50
1227	NASDAQ	FONR	Thu, Sep 3, 1998	42.97	43.75	39.06	42.19
1226	NASDAQ	FONR	Wed, Sep 2, 1998	36.72	46.88	35.94	39.84
1225	NASDAQ	FONR	Tue, Sep 1, 1998	32.03	38.28	31.25	36.72
1224	NASDAQ	FONR	Mon, Aug 31, 1998	35.94	37.50	32.81	32.81
1223	NASDAQ	FONR	Fri, Aug 28, 1998	36.72	38.28	35.94	35.94
1222	NASDAQ	FONR	Thu, Aug 27, 1998	39.06	40.63	35.16	37.50
1221	NASDAQ	FONR	Wed, Aug 26, 1998	40.63	41.41	38.28	38.28
1220	NASDAQ	FONR	Tue, Aug 25, 1998	40.63	42.97	40.63	40.63
1219	NASDAQ	FONR	Mon, Aug 24, 1998	42.97	42.97	41.41	41.41
1218	NASDAQ	FONR	Fri, Aug 21, 1998	42.97	44.53	42.19	42.19
1217	NASDAQ	FONR	Thu, Aug 20, 1998	42.19	43.75	42.19	43.75
1216	NASDAQ	FONR	Wed, Aug 19, 1998	43.75	44.53	42.19	44.53
1215	NASDAQ	FONR	Tue, Aug 18, 1998	43.75	43.75	42.19	42.19
1214	NASDAQ	FONR	Mon, Aug 17, 1998	43.75	44.53	42.19	42.97
1213	NASDAQ	FONR	Fri, Aug 14, 1998	42.97	44.53	42.19	43.75
1212	NASDAQ	FONR	Thu, Aug 13, 1998	42.97	45.31	42.97	43.75
1211	NASDAQ	FONR	Wed, Aug 12, 1998	45.31	46.09	43.75	43.75
1210	NASDAQ	FONR	Tue, Aug 11, 1998	45.31	47.66	43.75	44.53
1209	NASDAQ	FONR	Mon, Aug 10, 1998	45.31	47.66	42.19	47.66
1208	NASDAQ	FONR	Fri, Aug 7, 1998	46.88	48.44	42.97	45.31
1207	NASDAQ	FONR	Thu, Aug 6, 1998	46.88	49.22	46.88	46.88
1206	NASDAQ	FONR	Wed, Aug 5, 1998	48.44	50.00	46.88	48.44
1205	NASDAQ	FONR	Tue, Aug 4, 1998	50.00	50.78	46.88	47.66
1204	NASDAQ	FONR	Mon, Aug 3, 1998	50.78	52.34	50.00	50.00
1203	NASDAQ	FONR	Fri, Jul 31, 1998	50.78	52.34	50.00	50.78
1202	NASDAQ	FONR	Thu, Jul 30, 1998	51.56	52.34	50.00	50.78
1201	NASDAQ	FONR	Wed, Jul 29, 1998	53.13	53.13	50.78	51.56
1200	NASDAQ	FONR	Tue, Jul 28, 1998	52.34	53.13	50.00	53.13
1199	NASDAQ	FONR	Mon, Jul 27, 1998	51.56	52.34	50.00	50.78
1198	NASDAQ	FONR	Fri, Jul 24, 1998	51.56	52.34	50.00	51.56
1197	NASDAQ	FONR	Thu, Jul 23, 1998	51.56	53.91	50.00	51.56
1196	NASDAQ	FONR	Wed, Jul 22, 1998	51.56	53.13	51.56	51.56
1195	NASDAQ	FONR	Tue, Jul 21, 1998	51.56	53.13	51.56	51.56
1194	NASDAQ	FONR	Mon, Jul 20, 1998	52.34	53.13	51.56	51.56
1193	NASDAQ	FONR	Fri, Jul 17, 1998	53.13	53.13	50.00	50.78
1192	NASDAQ	FONR	Thu, Jul 16, 1998	53.13	54.69	50.78	53.13
1191	NASDAQ	FONR	Wed, Jul 15, 1998	52.34	53.91	52.34	53.13
1190	NASDAQ	FONR	Tue, Jul 14, 1998	54.69	55.47	52.34	53.91
1189	NASDAQ	FONR	Mon, Jul 13, 1998	57.03	57.81	54.69	56.25
1188	NASDAQ	FONR	Fri, Jul 10, 1998	56.25	57.81	54.69	57.03
1187	NASDAQ	FONR	Thu, Jul 9, 1998	59.38	60.94	57.81	57.81
1186	NASDAQ	FONR	Wed, Jul 8, 1998	59.38	60.16	57.81	58.59
1185	NASDAQ	FONR	Tue, Jul 7, 1998	57.81	58.59	56.25	57.81
1184	NASDAQ	FONR	Mon, Jul 6, 1998	60.94	61.72	57.03	59.38
1183	NASDAQ	FONR	Thu, Jul 2, 1998	61.72	62.50	59.38	60.94
1182	NASDAQ	FONR	Wed, Jul 1, 1998	58.59	62.50	57.03	60.94
1181	NASDAQ	FONR	Tue, Jun 30, 1998	57.81	59.38	56.25	57.03
1180	NASDAQ	FONR	Mon, Jun 29, 1998	51.56	59.38	50.78	55.47
1179	NASDAQ	FONR	Fri, Jun 26, 1998	51.56	52.34	49.22	52.34
1178	NASDAQ	FONR	Thu, Jun 25, 1998	52.34	53.13	50.00	50.78
1177	NASDAQ	FONR	Wed, Jun 24, 1998	51.56	52.34	48.44	51.56
1176	NASDAQ	FONR	Tue, Jun 23, 1998	52.34	53.13	50.78	51.56
1175	NASDAQ	FONR	Mon, Jun 22, 1998	53.13	53.91	50.78	52.34
1174	NASDAQ	FONR	Fri, Jun 19, 1998	54.69	55.47	51.56	53.91
1173	NASDAQ	FONR	Thu, Jun 18, 1998	53.91	55.47	53.13	54.69
1172	NASDAQ	FONR	Wed, Jun 17, 1998	52.34	54.69	52.34	53.91
1171	NASDAQ	FONR	Tue, Jun 16, 1998	55.47	56.25	52.34	52.34
1170	NASDAQ	FONR	Mon, Jun 15, 1998	55.47	57.03	54.69	54.69
1169	NASDAQ	FONR	Fri, Jun 12, 1998	54.69	57.03	54.69	54.69
1168	NASDAQ	FONR	Thu, Jun 11, 1998	55.47	57.03	54.69	54.69
1167	NASDAQ	FONR	Wed, Jun 10, 1998	56.25	57.81	55.47	55.47
1166	NASDAQ	FONR	Tue, Jun 9, 1998	56.25	57.81	56.25	56.25
1165	NASDAQ	FONR	Mon, Jun 8, 1998	57.03	59.38	56.25	56.25
1164	NASDAQ	FONR	Fri, Jun 5, 1998	57.03	58.59	56.25	57.81
1163	NASDAQ	FONR	Thu, Jun 4, 1998	57.81	58.59	56.25	57.03
1162	NASDAQ	FONR	Wed, Jun 3, 1998	59.38	60.16	57.81	58.59
1161	NASDAQ	FONR	Tue, Jun 2, 1998	59.38	62.50	57.81	58.59
1160	NASDAQ	FONR	Mon, Jun 1, 1998	62.50	62.50	59.38	59.38
1159	NASDAQ	FONR	Fri, May 29, 1998	62.50	62.50	59.38	62.50
1158	NASDAQ	FONR	Thu, May 28, 1998	63.28	64.06	62.50	62.50
1157	NASDAQ	FONR	Wed, May 27, 1998	62.50	64.84	61.72	63.28
1156	NASDAQ	FONR	Tue, May 26, 1998	65.63	65.63	63.28	64.84
1155	NASDAQ	FONR	Fri, May 22, 1998	67.97	68.75	64.84	65.63
1154	NASDAQ	FONR	Thu, May 21, 1998	67.19	68.75	65.63	67.19
1153	NASDAQ	FONR	Wed, May 20, 1998	62.50	67.97	61.72	64.84
1152	NASDAQ	FONR	Tue, May 19, 1998	61.72	62.50	60.94	62.50
1151	NASDAQ	FONR	Mon, May 18, 1998	59.38	63.28	59.38	62.50
1150	NASDAQ	FONR	Fri, May 15, 1998	63.28	65.63	62.50	65.63
1149	NASDAQ	FONR	Thu, May 14, 1998	65.63	66.41	63.28	64.06
1148	NASDAQ	FONR	Wed, May 13, 1998	65.63	66.41	61.72	65.63
1147	NASDAQ	FONR	Tue, May 12, 1998	58.59	64.06	58.59	64.06
1146	NASDAQ	FONR	Mon, May 11, 1998	58.59	59.38	57.03	59.38
1145	NASDAQ	FONR	Fri, May 8, 1998	57.81	58.59	57.03	57.81
1144	NASDAQ	FONR	Thu, May 7, 1998	56.25	59.38	56.25	57.03
1143	NASDAQ	FONR	Wed, May 6, 1998	55.47	58.59	55.47	56.25
1142	NASDAQ	FONR	Tue, May 5, 1998	57.03	57.03	54.69	55.47
1141	NASDAQ	FONR	Mon, May 4, 1998	56.25	57.81	56.25	56.25
1140	NASDAQ	FONR	Fri, May 1, 1998	57.03	57.81	56.25	56.25
1139	NASDAQ	FONR	Thu, Apr 30, 1998	57.81	58.59	56.25	56.25
1138	NASDAQ	FONR	Wed, Apr 29, 1998	57.81	58.59	57.03	57.03
1137	NASDAQ	FONR	Tue, Apr 28, 1998	55.47	57.81	55.47	57.03
1136	NASDAQ	FONR	Mon, Apr 27, 1998	57.03	57.03	54.69	55.08
1135	NASDAQ	FONR	Fri, Apr 24, 1998	57.03	57.81	56.25	57.03
1134	NASDAQ	FONR	Thu, Apr 23, 1998	57.03	57.81	56.25	56.25
1133	NASDAQ	FONR	Wed, Apr 22, 1998	57.03	57.81	57.03	57.81
1132	NASDAQ	FONR	Tue, Apr 21, 1998	58.59	58.59	56.25	58.59
1131	NASDAQ	FONR	Mon, Apr 20, 1998	57.03	59.38	57.03	58.59
1130	NASDAQ	FONR	Fri, Apr 17, 1998	57.81	59.38	57.03	57.81
1129	NASDAQ	FONR	Thu, Apr 16, 1998	58.59	60.16	57.03	57.03
1128	NASDAQ	FONR	Wed, Apr 15, 1998	56.25	59.38	56.25	59.38
1127	NASDAQ	FONR	Tue, Apr 14, 1998	56.25	57.81	56.25	57.81
1126	NASDAQ	FONR	Mon, Apr 13, 1998	57.03	57.81	56.25	56.25
1125	NASDAQ	FONR	Thu, Apr 9, 1998	60.94	60.94	56.25	57.81
1124	NASDAQ	FONR	Wed, Apr 8, 1998	57.81	60.94	57.81	59.38
1123	NASDAQ	FONR	Tue, Apr 7, 1998	60.16	60.94	57.03	57.81
1122	NASDAQ	FONR	Mon, Apr 6, 1998	60.94	60.94	59.38	59.38
1121	NASDAQ	FONR	Fri, Apr 3, 1998	60.94	61.72	59.38	60.16
1120	NASDAQ	FONR	Thu, Apr 2, 1998	62.50	62.50	60.94	60.94
1119	NASDAQ	FONR	Wed, Apr 1, 1998	61.72	63.28	61.72	61.72
1118	NASDAQ	FONR	Tue, Mar 31, 1998	62.50	63.28	61.72	62.50
1117	NASDAQ	FONR	Mon, Mar 30, 1998	64.06	64.84	62.50	62.50
1116	NASDAQ	FONR	Fri, Mar 27, 1998	64.06	65.63	63.28	65.63
1115	NASDAQ	FONR	Thu, Mar 26, 1998	62.50	64.84	60.94	63.28
1114	NASDAQ	FONR	Wed, Mar 25, 1998	61.72	65.63	60.94	61.72
1113	NASDAQ	FONR	Tue, Mar 24, 1998	60.94	61.72	59.38	61.72
1112	NASDAQ	FONR	Mon, Mar 23, 1998	60.94	61.72	59.38	59.38
1111	NASDAQ	FONR	Fri, Mar 20, 1998	62.50	63.28	60.16	61.72
1110	NASDAQ	FONR	Thu, Mar 19, 1998	63.28	63.28	62.50	63.28
1109	NASDAQ	FONR	Wed, Mar 18, 1998	63.28	64.06	62.50	62.50
1108	NASDAQ	FONR	Tue, Mar 17, 1998	62.50	63.28	62.50	62.50
1107	NASDAQ	FONR	Mon, Mar 16, 1998	63.28	64.06	62.50	62.50
1106	NASDAQ	FONR	Fri, Mar 13, 1998	62.50	64.06	62.50	64.06
1105	NASDAQ	FONR	Thu, Mar 12, 1998	62.50	63.28	62.50	63.28
1104	NASDAQ	FONR	Wed, Mar 11, 1998	63.28	65.63	62.50	62.50
1103	NASDAQ	FONR	Tue, Mar 10, 1998	63.28	64.06	62.50	63.28
1102	NASDAQ	FONR	Mon, Mar 9, 1998	64.06	65.63	62.50	63.28
1101	NASDAQ	FONR	Fri, Mar 6, 1998	65.63	65.63	62.50	63.28
1100	NASDAQ	FONR	Thu, Mar 5, 1998	63.28	64.84	62.50	64.06
1099	NASDAQ	FONR	Wed, Mar 4, 1998	65.63	66.41	64.06	66.41
1098	NASDAQ	FONR	Tue, Mar 3, 1998	67.19	67.97	65.63	67.19
1097	NASDAQ	FONR	Mon, Mar 2, 1998	67.19	70.31	65.63	65.63
1096	NASDAQ	FONR	Fri, Feb 27, 1998	64.06	67.19	64.06	66.41
1095	NASDAQ	FONR	Thu, Feb 26, 1998	66.41	66.41	63.28	64.84
1094	NASDAQ	FONR	Wed, Feb 25, 1998	67.97	67.97	65.63	65.63
1093	NASDAQ	FONR	Tue, Feb 24, 1998	68.75	70.31	66.41	67.19
1092	NASDAQ	FONR	Mon, Feb 23, 1998	68.75	70.31	67.19	70.31
1091	NASDAQ	FONR	Fri, Feb 20, 1998	67.97	68.75	65.63	67.19
1090	NASDAQ	FONR	Thu, Feb 19, 1998	66.41	67.97	65.63	65.63
1089	NASDAQ	FONR	Wed, Feb 18, 1998	67.97	68.75	65.63	66.41
1088	NASDAQ	FONR	Tue, Feb 17, 1998	69.53	70.31	67.97	68.75
1087	NASDAQ	FONR	Fri, Feb 13, 1998	71.09	71.09	68.75	70.31
1086	NASDAQ	FONR	Thu, Feb 12, 1998	72.66	72.66	70.31	71.09
1085	NASDAQ	FONR	Wed, Feb 11, 1998	71.88	73.44	71.88	72.66
1084	NASDAQ	FONR	Tue, Feb 10, 1998	74.22	74.22	71.88	73.44
1083	NASDAQ	FONR	Mon, Feb 9, 1998	74.22	75.00	72.66	74.22
1082	NASDAQ	FONR	Fri, Feb 6, 1998	74.22	74.22	72.66	74.22
1081	NASDAQ	FONR	Thu, Feb 5, 1998	73.44	74.22	72.66	72.66
1080	NASDAQ	FONR	Wed, Feb 4, 1998	74.22	74.22	71.09	72.66
1079	NASDAQ	FONR	Tue, Feb 3, 1998	72.66	74.22	72.66	73.44
1078	NASDAQ	FONR	Mon, Feb 2, 1998	74.22	74.22	71.88	73.44
1077	NASDAQ	FONR	Fri, Jan 30, 1998	73.44	75.00	69.53	72.66
1076	NASDAQ	FONR	Thu, Jan 29, 1998	75.00	76.56	71.88	74.22
1075	NASDAQ	FONR	Wed, Jan 28, 1998	75.78	76.56	71.09	74.22
1074	NASDAQ	FONR	Tue, Jan 27, 1998	74.22	77.34	73.44	75.78
1073	NASDAQ	FONR	Mon, Jan 26, 1998	68.75	72.66	67.19	71.88
1072	NASDAQ	FONR	Fri, Jan 23, 1998	67.97	67.97	65.63	67.97
1071	NASDAQ	FONR	Thu, Jan 22, 1998	68.75	68.75	67.19	67.19
1070	NASDAQ	FONR	Wed, Jan 21, 1998	67.19	69.53	67.19	67.19
1069	NASDAQ	FONR	Tue, Jan 20, 1998	68.75	69.53	67.19	67.97
1068	NASDAQ	FONR	Fri, Jan 16, 1998	67.19	68.75	67.19	67.19
1067	NASDAQ	FONR	Thu, Jan 15, 1998	67.19	67.97	65.63	67.19
1066	NASDAQ	FONR	Wed, Jan 14, 1998	65.63	67.19	65.63	65.63
1065	NASDAQ	FONR	Tue, Jan 13, 1998	68.75	68.75	65.63	66.41
1064	NASDAQ	FONR	Mon, Jan 12, 1998	67.97	70.31	66.41	66.41
1063	NASDAQ	FONR	Fri, Jan 9, 1998	69.53	71.88	67.19	69.53
1062	NASDAQ	FONR	Thu, Jan 8, 1998	73.44	73.44	68.75	69.53
1061	NASDAQ	FONR	Wed, Jan 7, 1998	71.88	73.44	71.09	73.44
1060	NASDAQ	FONR	Tue, Jan 6, 1998	72.66	72.66	69.53	71.88
1059	NASDAQ	FONR	Mon, Jan 5, 1998	70.31	73.44	70.31	70.31
1058	NASDAQ	FONR	Fri, Jan 2, 1998	72.66	73.44	70.31	70.31
1057	NASDAQ	FONR	Wed, Dec 31, 1997	73.44	74.22	71.88	73.44
1056	NASDAQ	FONR	Tue, Dec 30, 1997	74.22	75.00	71.88	72.66
1055	NASDAQ	FONR	Mon, Dec 29, 1997	73.44	75.00	71.09	73.44
1054	NASDAQ	FONR	Fri, Dec 26, 1997	73.44	73.44	71.88	72.66
1053	NASDAQ	FONR	Wed, Dec 24, 1997	71.88	73.44	70.31	73.44
1052	NASDAQ	FONR	Tue, Dec 23, 1997	70.31	71.88	68.75	71.88
1051	NASDAQ	FONR	Mon, Dec 22, 1997	65.63	70.31	65.63	67.19
1050	NASDAQ	FONR	Fri, Dec 19, 1997	67.19	68.75	65.63	65.63
1049	NASDAQ	FONR	Thu, Dec 18, 1997	68.75	71.88	67.19	67.19
1048	NASDAQ	FONR	Wed, Dec 17, 1997	66.41	68.75	66.41	67.19
1047	NASDAQ	FONR	Tue, Dec 16, 1997	71.09	71.88	67.19	67.97
1046	NASDAQ	FONR	Mon, Dec 15, 1997	69.53	71.88	67.97	71.09
1045	NASDAQ	FONR	Fri, Dec 12, 1997	75.00	76.56	71.88	71.88
1044	NASDAQ	FONR	Thu, Dec 11, 1997	78.13	79.69	75.00	75.00
1043	NASDAQ	FONR	Wed, Dec 10, 1997	81.25	81.25	78.13	79.69
1042	NASDAQ	FONR	Tue, Dec 9, 1997	82.03	82.81	79.69	81.25
1041	NASDAQ	FONR	Mon, Dec 8, 1997	81.25	85.16	81.25	81.25
1040	NASDAQ	FONR	Fri, Dec 5, 1997	81.25	82.81	80.47	81.25
1039	NASDAQ	FONR	Thu, Dec 4, 1997	83.59	83.59	80.47	82.03
1038	NASDAQ	FONR	Wed, Dec 3, 1997	81.25	83.59	79.69	81.25
1037	NASDAQ	FONR	Tue, Dec 2, 1997	80.47	82.81	79.69	81.25
1036	NASDAQ	FONR	Mon, Dec 1, 1997	85.94	93.75	79.69	81.25
1035	NASDAQ	FONR	Fri, Nov 28, 1997	82.81	83.59	81.25	83.59
1034	NASDAQ	FONR	Wed, Nov 26, 1997	79.69	82.03	78.91	82.03
1033	NASDAQ	FONR	Tue, Nov 25, 1997	79.69	81.25	77.34	78.91
1032	NASDAQ	FONR	Mon, Nov 24, 1997	78.13	79.69	76.56	78.91
1031	NASDAQ	FONR	Fri, Nov 21, 1997	80.47	82.81	78.13	78.91
1030	NASDAQ	FONR	Thu, Nov 20, 1997	80.47	82.81	80.47	82.03
1029	NASDAQ	FONR	Wed, Nov 19, 1997	78.13	80.47	78.13	79.69
1028	NASDAQ	FONR	Tue, Nov 18, 1997	78.91	81.25	78.13	78.13
1027	NASDAQ	FONR	Mon, Nov 17, 1997	81.25	84.38	78.91	78.91
1026	NASDAQ	FONR	Fri, Nov 14, 1997	81.25	82.81	79.69	81.25
1025	NASDAQ	FONR	Thu, Nov 13, 1997	81.25	82.81	78.91	81.25
1024	NASDAQ	FONR	Wed, Nov 12, 1997	83.59	84.38	79.69	81.25
1023	NASDAQ	FONR	Tue, Nov 11, 1997	81.25	83.59	81.25	83.59
1022	NASDAQ	FONR	Mon, Nov 10, 1997	86.72	87.50	81.25	82.03
1021	NASDAQ	FONR	Fri, Nov 7, 1997	85.94	87.50	81.25	85.94
1020	NASDAQ	FONR	Thu, Nov 6, 1997	90.63	90.63	85.16	86.72
1019	NASDAQ	FONR	Wed, Nov 5, 1997	86.72	90.63	85.16	89.06
1018	NASDAQ	FONR	Tue, Nov 4, 1997	86.72	86.72	85.16	85.16
1017	NASDAQ	FONR	Mon, Nov 3, 1997	84.38	87.50	82.81	85.16
1016	NASDAQ	FONR	Fri, Oct 31, 1997	82.81	87.50	80.47	85.94
1015	NASDAQ	FONR	Thu, Oct 30, 1997	80.47	84.38	78.13	82.03
1014	NASDAQ	FONR	Wed, Oct 29, 1997	85.16	87.50	84.38	85.94
1013	NASDAQ	FONR	Tue, Oct 28, 1997	75.00	86.72	73.44	83.59
1012	NASDAQ	FONR	Mon, Oct 27, 1997	84.38	85.16	75.78	75.78
1011	NASDAQ	FONR	Fri, Oct 24, 1997	89.06	90.63	85.94	85.94
1010	NASDAQ	FONR	Thu, Oct 23, 1997	91.41	91.41	86.72	87.50
1009	NASDAQ	FONR	Wed, Oct 22, 1997	92.97	92.97	89.84	90.63
1008	NASDAQ	FONR	Tue, Oct 21, 1997	96.09	96.09	92.19	92.19
1007	NASDAQ	FONR	Mon, Oct 20, 1997	93.75	96.88	92.19	96.09
1006	NASDAQ	FONR	Fri, Oct 17, 1997	94.53	98.44	89.84	92.19
1005	NASDAQ	FONR	Thu, Oct 16, 1997	98.44	100.00	90.63	93.75
1004	NASDAQ	FONR	Wed, Oct 15, 1997	92.97	96.09	90.63	95.31
1003	NASDAQ	FONR	Tue, Oct 14, 1997	90.63	92.97	88.28	92.19
1002	NASDAQ	FONR	Mon, Oct 13, 1997	92.19	95.31	89.06	90.63
1001	NASDAQ	FONR	Fri, Oct 10, 1997	84.38	87.50	82.81	87.50
1000	NASDAQ	FONR	Thu, Oct 9, 1997	91.41	92.97	81.25	85.16
999	NASDAQ	FONR	Wed, Oct 8, 1997	95.31	96.88	92.97	92.97
998	NASDAQ	FONR	Tue, Oct 7, 1997	100.78	101.56	93.75	96.88
997	NASDAQ	FONR	Mon, Oct 6, 1997	96.09	101.56	91.41	99.22
996	NASDAQ	FONR	Fri, Oct 3, 1997	93.75	99.22	90.63	97.66
995	NASDAQ	FONR	Thu, Oct 2, 1997	99.22	99.22	89.06	93.75
994	NASDAQ	FONR	Wed, Oct 1, 1997	96.88	100.00	95.31	97.66
993	NASDAQ	FONR	Tue, Sep 30, 1997	90.63	98.44	89.06	95.31
992	NASDAQ	FONR	Mon, Sep 29, 1997	81.25	89.06	81.25	87.50
991	NASDAQ	FONR	Fri, Sep 26, 1997	78.13	82.03	76.56	81.25
990	NASDAQ	FONR	Thu, Sep 25, 1997	76.56	78.13	75.00	78.13
989	NASDAQ	FONR	Wed, Sep 24, 1997	76.56	78.13	75.00	76.56
988	NASDAQ	FONR	Tue, Sep 23, 1997	77.34	78.13	75.78	76.56
987	NASDAQ	FONR	Mon, Sep 22, 1997	76.56	78.13	75.00	77.34
986	NASDAQ	FONR	Fri, Sep 19, 1997	76.56	76.56	75.00	76.56
985	NASDAQ	FONR	Thu, Sep 18, 1997	75.00	76.56	75.00	76.56
984	NASDAQ	FONR	Wed, Sep 17, 1997	75.78	76.56	74.22	75.78
983	NASDAQ	FONR	Tue, Sep 16, 1997	76.56	76.56	74.22	75.00
982	NASDAQ	FONR	Mon, Sep 15, 1997	75.00	77.34	74.22	76.56
981	NASDAQ	FONR	Fri, Sep 12, 1997	75.00	75.78	72.66	75.78
980	NASDAQ	FONR	Thu, Sep 11, 1997	73.44	75.00	72.66	73.44
979	NASDAQ	FONR	Wed, Sep 10, 1997	73.44	75.00	72.66	73.44
978	NASDAQ	FONR	Tue, Sep 9, 1997	75.00	75.00	71.88	75.00
977	NASDAQ	FONR	Mon, Sep 8, 1997	75.78	75.78	73.44	75.00
976	NASDAQ	FONR	Fri, Sep 5, 1997	75.00	76.56	74.22	75.00
975	NASDAQ	FONR	Thu, Sep 4, 1997	75.00	77.34	73.44	76.56
974	NASDAQ	FONR	Wed, Sep 3, 1997	73.44	75.00	73.44	75.00
973	NASDAQ	FONR	Tue, Sep 2, 1997	71.88	74.22	70.31	74.22
972	NASDAQ	FONR	Fri, Aug 29, 1997	70.31	72.66	70.31	70.31
971	NASDAQ	FONR	Thu, Aug 28, 1997	72.66	73.44	70.31	70.31
970	NASDAQ	FONR	Wed, Aug 27, 1997	71.88	73.44	70.31	71.09
969	NASDAQ	FONR	Tue, Aug 26, 1997	74.22	74.22	70.70	71.88
968	NASDAQ	FONR	Mon, Aug 25, 1997	77.34	78.91	70.31	73.44
967	NASDAQ	FONR	Fri, Aug 22, 1997	67.97	77.34	67.97	76.56
966	NASDAQ	FONR	Thu, Aug 21, 1997	68.75	70.31	67.97	68.75
965	NASDAQ	FONR	Wed, Aug 20, 1997	69.53	70.31	68.75	70.31
964	NASDAQ	FONR	Tue, Aug 19, 1997	71.09	71.88	69.53	70.31
963	NASDAQ	FONR	Mon, Aug 18, 1997	71.09	71.09	69.53	71.09
962	NASDAQ	FONR	Fri, Aug 15, 1997	72.66	73.44	69.53	71.09
961	NASDAQ	FONR	Thu, Aug 14, 1997	69.53	73.44	69.53	69.53
960	NASDAQ	FONR	Wed, Aug 13, 1997	71.09	71.88	68.75	69.53
959	NASDAQ	FONR	Tue, Aug 12, 1997	72.66	72.66	69.53	69.53
958	NASDAQ	FONR	Mon, Aug 11, 1997	72.66	73.44	70.31	71.88
957	NASDAQ	FONR	Fri, Aug 8, 1997	74.22	74.22	71.88	72.66
956	NASDAQ	FONR	Thu, Aug 7, 1997	75.78	75.78	73.44	75.00
955	NASDAQ	FONR	Wed, Aug 6, 1997	74.22	77.34	74.22	75.00
954	NASDAQ	FONR	Tue, Aug 5, 1997	76.56	76.56	74.22	75.00
953	NASDAQ	FONR	Mon, Aug 4, 1997	75.00	76.56	73.44	75.00
952	NASDAQ	FONR	Fri, Aug 1, 1997	76.56	76.56	72.66	75.00
951	NASDAQ	FONR	Thu, Jul 31, 1997	72.66	76.56	72.66	76.56
950	NASDAQ	FONR	Wed, Jul 30, 1997	73.44	75.00	72.66	72.66
949	NASDAQ	FONR	Tue, Jul 29, 1997	75.78	75.78	72.66	73.44
948	NASDAQ	FONR	Mon, Jul 28, 1997	72.66	75.78	71.88	73.44
947	NASDAQ	FONR	Fri, Jul 25, 1997	74.22	74.22	71.09	74.22
946	NASDAQ	FONR	Thu, Jul 24, 1997	71.88	73.44	69.53	71.88
945	NASDAQ	FONR	Wed, Jul 23, 1997	72.66	74.22	71.88	71.88
944	NASDAQ	FONR	Tue, Jul 22, 1997	75.00	75.78	72.66	72.66
943	NASDAQ	FONR	Mon, Jul 21, 1997	75.78	80.47	75.00	75.00
942	NASDAQ	FONR	Fri, Jul 18, 1997	76.56	78.91	74.22	75.78
941	NASDAQ	FONR	Thu, Jul 17, 1997	79.69	79.69	74.22	75.00
940	NASDAQ	FONR	Wed, Jul 16, 1997	82.03	82.03	77.34	77.34
939	NASDAQ	FONR	Tue, Jul 15, 1997	81.25	82.03	79.69	82.03
938	NASDAQ	FONR	Mon, Jul 14, 1997	83.59	87.50	78.91	80.47
937	NASDAQ	FONR	Fri, Jul 11, 1997	76.56	81.25	74.22	78.91
936	NASDAQ	FONR	Thu, Jul 10, 1997	73.44	78.13	72.66	78.13
935	NASDAQ	FONR	Wed, Jul 9, 1997	84.38	85.94	72.66	72.66
934	NASDAQ	FONR	Tue, Jul 8, 1997	80.47	85.16	79.69	85.16
933	NASDAQ	FONR	Mon, Jul 7, 1997	79.69	82.81	78.13	80.47
932	NASDAQ	FONR	Thu, Jul 3, 1997	78.13	79.69	75.00	78.13
931	NASDAQ	FONR	Wed, Jul 2, 1997	78.13	78.91	75.00	75.78
930	NASDAQ	FONR	Tue, Jul 1, 1997	75.00	78.13	73.44	75.00
929	NASDAQ	FONR	Mon, Jun 30, 1997	67.19	81.25	67.19	73.44
928	NASDAQ	FONR	Fri, Jun 27, 1997	68.75	71.88	67.19	67.19
927	NASDAQ	FONR	Thu, Jun 26, 1997	67.97	70.31	67.19	67.19
926	NASDAQ	FONR	Wed, Jun 25, 1997	67.97	70.31	66.41	67.97
925	NASDAQ	FONR	Tue, Jun 24, 1997	67.97	69.53	65.63	67.19
924	NASDAQ	FONR	Mon, Jun 23, 1997	69.53	69.53	65.63	68.75
923	NASDAQ	FONR	Fri, Jun 20, 1997	66.41	69.53	66.41	68.75
922	NASDAQ	FONR	Thu, Jun 19, 1997	64.84	67.97	64.06	67.19
921	NASDAQ	FONR	Wed, Jun 18, 1997	64.06	65.63	62.50	62.50
920	NASDAQ	FONR	Tue, Jun 17, 1997	64.06	66.41	63.28	66.41
919	NASDAQ	FONR	Mon, Jun 16, 1997	63.28	65.63	62.50	65.63
918	NASDAQ	FONR	Fri, Jun 13, 1997	66.41	66.41	63.28	63.28
917	NASDAQ	FONR	Thu, Jun 12, 1997	64.06	66.41	64.06	64.84
916	NASDAQ	FONR	Wed, Jun 11, 1997	64.84	67.19	63.28	65.63
915	NASDAQ	FONR	Tue, Jun 10, 1997	67.19	67.97	64.84	66.80
914	NASDAQ	FONR	Mon, Jun 9, 1997	68.75	68.75	67.19	67.58
913	NASDAQ	FONR	Fri, Jun 6, 1997	67.97	69.53	67.19	67.97
912	NASDAQ	FONR	Thu, Jun 5, 1997	68.75	69.53	67.19	67.97
911	NASDAQ	FONR	Wed, Jun 4, 1997	69.53	71.09	67.19	67.19
910	NASDAQ	FONR	Tue, Jun 3, 1997	68.75	72.66	68.75	70.31
909	NASDAQ	FONR	Mon, Jun 2, 1997	69.53	71.88	67.97	68.75
908	NASDAQ	FONR	Fri, May 30, 1997	69.53	70.31	67.97	69.53
907	NASDAQ	FONR	Thu, May 29, 1997	71.88	71.88	67.19	68.75
906	NASDAQ	FONR	Wed, May 28, 1997	71.88	75.00	66.41	68.75
905	NASDAQ	FONR	Tue, May 27, 1997	60.94	65.63	60.94	61.72
904	NASDAQ	FONR	Fri, May 23, 1997	60.16	62.50	59.38	59.38
903	NASDAQ	FONR	Thu, May 22, 1997	60.94	60.94	58.59	59.38
902	NASDAQ	FONR	Wed, May 21, 1997	59.38	61.72	58.59	58.59
901	NASDAQ	FONR	Tue, May 20, 1997	62.50	62.50	59.38	59.38
900	NASDAQ	FONR	Mon, May 19, 1997	63.28	63.28	60.16	60.16
899	NASDAQ	FONR	Fri, May 16, 1997	64.84	67.19	60.94	64.06
898	NASDAQ	FONR	Thu, May 15, 1997	65.63	67.97	64.06	66.41
897	NASDAQ	FONR	Wed, May 14, 1997	67.97	68.75	64.06	65.63
896	NASDAQ	FONR	Tue, May 13, 1997	69.53	71.09	67.19	67.97
895	NASDAQ	FONR	Mon, May 12, 1997	69.53	75.00	66.41	67.19
894	NASDAQ	FONR	Fri, May 9, 1997	60.94	68.75	59.38	68.75
893	NASDAQ	FONR	Thu, May 8, 1997	59.38	61.72	59.38	60.94
892	NASDAQ	FONR	Wed, May 7, 1997	60.94	61.72	59.38	60.94
891	NASDAQ	FONR	Tue, May 6, 1997	61.72	61.72	59.38	61.72
890	NASDAQ	FONR	Mon, May 5, 1997	61.72	61.72	60.16	60.16
889	NASDAQ	FONR	Fri, May 2, 1997	60.94	62.50	60.16	60.16
888	NASDAQ	FONR	Thu, May 1, 1997	61.72	62.50	60.16	62.50
887	NASDAQ	FONR	Wed, Apr 30, 1997	59.38	61.72	57.81	60.94
886	NASDAQ	FONR	Tue, Apr 29, 1997	59.38	60.94	57.81	58.20
885	NASDAQ	FONR	Mon, Apr 28, 1997	59.38	60.16	58.59	58.98
884	NASDAQ	FONR	Fri, Apr 25, 1997	60.94	60.94	58.59	59.38
883	NASDAQ	FONR	Thu, Apr 24, 1997	57.81	60.94	57.81	60.94
882	NASDAQ	FONR	Wed, Apr 23, 1997	59.38	59.38	57.03	59.38
881	NASDAQ	FONR	Tue, Apr 22, 1997	60.16	60.16	58.59	58.59
880	NASDAQ	FONR	Mon, Apr 21, 1997	60.94	60.94	58.59	58.59
879	NASDAQ	FONR	Fri, Apr 18, 1997	62.50	62.50	59.38	60.16
878	NASDAQ	FONR	Thu, Apr 17, 1997	62.50	63.28	59.38	60.94
877	NASDAQ	FONR	Wed, Apr 16, 1997	62.50	62.50	58.59	59.38
876	NASDAQ	FONR	Tue, Apr 15, 1997	63.28	63.28	61.72	63.28
875	NASDAQ	FONR	Mon, Apr 14, 1997	64.84	64.84	61.72	62.50
874	NASDAQ	FONR	Fri, Apr 11, 1997	62.50	64.84	62.50	62.50
873	NASDAQ	FONR	Thu, Apr 10, 1997	63.28	64.84	61.72	62.50
872	NASDAQ	FONR	Wed, Apr 9, 1997	64.06	64.06	61.72	62.50
871	NASDAQ	FONR	Tue, Apr 8, 1997	64.84	67.19	62.50	64.06
870	NASDAQ	FONR	Mon, Apr 7, 1997	67.97	68.75	64.06	64.06
869	NASDAQ	FONR	Fri, Apr 4, 1997	65.63	66.41	61.72	66.41
868	NASDAQ	FONR	Thu, Apr 3, 1997	62.50	65.63	61.72	62.50
867	NASDAQ	FONR	Wed, Apr 2, 1997	64.84	67.19	62.89	64.84
866	NASDAQ	FONR	Tue, Apr 1, 1997	66.41	68.75	62.50	66.41
865	NASDAQ	FONR	Mon, Mar 31, 1997	68.75	69.53	65.63	66.41
864	NASDAQ	FONR	Thu, Mar 27, 1997	69.53	71.88	69.53	71.09
863	NASDAQ	FONR	Wed, Mar 26, 1997	74.22	75.00	69.53	70.31
862	NASDAQ	FONR	Tue, Mar 25, 1997	70.31	75.78	68.75	71.88
861	NASDAQ	FONR	Mon, Mar 24, 1997	68.75	71.09	67.97	69.53
860	NASDAQ	FONR	Fri, Mar 21, 1997	70.31	71.09	67.97	67.97
859	NASDAQ	FONR	Thu, Mar 20, 1997	72.66	72.66	69.53	70.31
858	NASDAQ	FONR	Wed, Mar 19, 1997	74.22	75.00	70.31	71.09
857	NASDAQ	FONR	Tue, Mar 18, 1997	71.88	75.78	71.09	75.00
856	NASDAQ	FONR	Mon, Mar 17, 1997	71.09	73.44	69.53	71.09
855	NASDAQ	FONR	Fri, Mar 14, 1997	68.75	72.66	68.75	70.31
854	NASDAQ	FONR	Thu, Mar 13, 1997	70.31	72.66	68.75	69.53
853	NASDAQ	FONR	Wed, Mar 12, 1997	72.66	73.44	68.75	68.75
852	NASDAQ	FONR	Tue, Mar 11, 1997	73.44	76.56	71.09	71.88
851	NASDAQ	FONR	Mon, Mar 10, 1997	75.00	75.78	71.88	72.66
850	NASDAQ	FONR	Fri, Mar 7, 1997	75.00	75.78	70.31	73.44
849	NASDAQ	FONR	Thu, Mar 6, 1997	67.19	85.94	67.19	75.00
848	NASDAQ	FONR	Wed, Mar 5, 1997	69.53	73.44	64.84	68.75
847	NASDAQ	FONR	Tue, Mar 4, 1997	73.44	73.44	69.53	70.31
846	NASDAQ	FONR	Mon, Mar 3, 1997	69.53	74.22	69.53	71.88
845	NASDAQ	FONR	Fri, Feb 28, 1997	74.22	74.22	67.19	69.53
844	NASDAQ	FONR	Thu, Feb 27, 1997	82.81	82.81	65.63	71.09
843	NASDAQ	FONR	Wed, Feb 26, 1997	107.81	112.50	80.47	82.03
842	NASDAQ	FONR	Tue, Feb 25, 1997	57.81	75.78	54.69	75.00
841	NASDAQ	FONR	Mon, Feb 24, 1997	57.81	58.59	56.25	56.25
840	NASDAQ	FONR	Fri, Feb 21, 1997	58.59	59.38	57.81	58.59
839	NASDAQ	FONR	Thu, Feb 20, 1997	58.20	60.94	57.81	59.38
838	NASDAQ	FONR	Wed, Feb 19, 1997	62.50	62.50	57.81	59.38
837	NASDAQ	FONR	Tue, Feb 18, 1997	61.72	65.63	60.16	62.50
836	NASDAQ	FONR	Fri, Feb 14, 1997	62.50	64.06	59.38	60.94
835	NASDAQ	FONR	Thu, Feb 13, 1997	57.81	60.16	56.25	58.59
834	NASDAQ	FONR	Wed, Feb 12, 1997	57.81	59.38	57.81	57.81
833	NASDAQ	FONR	Tue, Feb 11, 1997	58.59	60.16	58.59	58.59
832	NASDAQ	FONR	Mon, Feb 10, 1997	60.16	60.16	58.59	60.16
831	NASDAQ	FONR	Fri, Feb 7, 1997	59.38	60.16	57.03	60.16
830	NASDAQ	FONR	Thu, Feb 6, 1997	57.81	59.38	57.03	57.03
829	NASDAQ	FONR	Wed, Feb 5, 1997	58.59	60.16	57.81	58.59
828	NASDAQ	FONR	Tue, Feb 4, 1997	63.28	64.06	57.81	58.59
827	NASDAQ	FONR	Mon, Feb 3, 1997	61.72	62.50	60.16	60.94
826	NASDAQ	FONR	Fri, Jan 31, 1997	58.59	61.72	57.81	61.72
825	NASDAQ	FONR	Thu, Jan 30, 1997	62.50	62.50	58.59	58.59
824	NASDAQ	FONR	Wed, Jan 29, 1997	58.59	63.28	57.81	62.50
823	NASDAQ	FONR	Tue, Jan 28, 1997	59.38	59.38	56.25	59.38
822	NASDAQ	FONR	Mon, Jan 27, 1997	59.38	59.38	54.69	56.25
821	NASDAQ	FONR	Fri, Jan 24, 1997	59.38	60.94	55.47	55.47
820	NASDAQ	FONR	Thu, Jan 23, 1997	54.69	62.50	54.69	59.38
819	NASDAQ	FONR	Wed, Jan 22, 1997	53.91	56.25	53.13	56.25
818	NASDAQ	FONR	Tue, Jan 21, 1997	53.91	55.47	52.34	53.91
817	NASDAQ	FONR	Mon, Jan 20, 1997	53.91	54.69	53.13	53.91
816	NASDAQ	FONR	Fri, Jan 17, 1997	55.47	55.47	53.91	53.91
815	NASDAQ	FONR	Thu, Jan 16, 1997	55.47	56.25	53.91	55.47
814	NASDAQ	FONR	Wed, Jan 15, 1997	54.69	56.25	53.91	53.91
813	NASDAQ	FONR	Tue, Jan 14, 1997	55.47	56.25	54.69	54.69
812	NASDAQ	FONR	Mon, Jan 13, 1997	53.91	55.47	53.91	55.47
811	NASDAQ	FONR	Fri, Jan 10, 1997	56.25	56.25	53.91	53.91
810	NASDAQ	FONR	Thu, Jan 9, 1997	54.69	56.25	54.69	54.69
809	NASDAQ	FONR	Wed, Jan 8, 1997	57.81	57.81	54.69	54.69
808	NASDAQ	FONR	Tue, Jan 7, 1997	56.25	58.59	54.69	57.81
807	NASDAQ	FONR	Mon, Jan 6, 1997	56.25	57.03	54.69	54.69
806	NASDAQ	FONR	Fri, Jan 3, 1997	56.25	57.81	55.47	55.47
805	NASDAQ	FONR	Thu, Jan 2, 1997	56.25	58.59	56.25	56.25
804	NASDAQ	FONR	Tue, Dec 31, 1996	56.25	58.59	55.47	58.59
803	NASDAQ	FONR	Mon, Dec 30, 1996	57.81	59.38	56.25	57.81
802	NASDAQ	FONR	Fri, Dec 27, 1996	57.81	59.38	57.81	57.81
801	NASDAQ	FONR	Thu, Dec 26, 1996	55.47	59.38	55.47	57.81
800	NASDAQ	FONR	Tue, Dec 24, 1996	55.86	58.59	55.47	56.25
799	NASDAQ	FONR	Mon, Dec 23, 1996	57.03	59.38	55.47	55.47
798	NASDAQ	FONR	Fri, Dec 20, 1996	57.03	57.81	55.47	56.25
797	NASDAQ	FONR	Thu, Dec 19, 1996	57.03	58.59	56.25	56.25
796	NASDAQ	FONR	Wed, Dec 18, 1996	57.81	59.38	57.03	57.81
795	NASDAQ	FONR	Tue, Dec 17, 1996	58.59	59.38	57.03	58.59
794	NASDAQ	FONR	Mon, Dec 16, 1996	59.38	59.38	57.81	58.59
793	NASDAQ	FONR	Fri, Dec 13, 1996	58.59	60.16	58.59	60.16
792	NASDAQ	FONR	Thu, Dec 12, 1996	62.50	62.50	59.38	60.16
791	NASDAQ	FONR	Wed, Dec 11, 1996	59.38	62.50	57.81	60.16
790	NASDAQ	FONR	Tue, Dec 10, 1996	59.38	64.84	59.38	64.06
789	NASDAQ	FONR	Mon, Dec 9, 1996	59.38	62.50	59.38	59.38
788	NASDAQ	FONR	Fri, Dec 6, 1996	59.38	62.50	58.59	59.38
787	NASDAQ	FONR	Thu, Dec 5, 1996	62.50	62.50	60.16	60.16
786	NASDAQ	FONR	Wed, Dec 4, 1996	60.94	64.84	60.94	62.50
785	NASDAQ	FONR	Tue, Dec 3, 1996	66.41	66.41	62.50	62.50
784	NASDAQ	FONR	Mon, Dec 2, 1996	68.75	69.53	63.28	66.41
783	NASDAQ	FONR	Fri, Nov 29, 1996	67.19	67.19	64.84	66.41
782	NASDAQ	FONR	Wed, Nov 27, 1996	60.16	65.63	60.16	63.28
781	NASDAQ	FONR	Tue, Nov 26, 1996	63.28	64.84	60.94	61.33
780	NASDAQ	FONR	Mon, Nov 25, 1996	62.50	65.63	60.94	64.84
779	NASDAQ	FONR	Fri, Nov 22, 1996	64.06	67.19	61.72	64.06
778	NASDAQ	FONR	Thu, Nov 21, 1996	59.38	64.06	57.81	64.06
777	NASDAQ	FONR	Wed, Nov 20, 1996	58.59	60.94	57.03	57.81
776	NASDAQ	FONR	Tue, Nov 19, 1996	57.81	59.38	57.81	59.38
775	NASDAQ	FONR	Mon, Nov 18, 1996	57.81	58.59	57.03	58.59
774	NASDAQ	FONR	Fri, Nov 15, 1996	57.03	58.59	56.25	58.59
773	NASDAQ	FONR	Thu, Nov 14, 1996	57.81	60.16	57.03	57.03
772	NASDAQ	FONR	Wed, Nov 13, 1996	57.81	60.94	57.81	59.38
771	NASDAQ	FONR	Tue, Nov 12, 1996	56.25	60.94	56.25	60.94
770	NASDAQ	FONR	Mon, Nov 11, 1996	57.81	62.50	57.81	57.81
769	NASDAQ	FONR	Fri, Nov 8, 1996	58.59	60.94	57.81	59.38
768	NASDAQ	FONR	Thu, Nov 7, 1996	59.38	62.50	58.59	58.59
767	NASDAQ	FONR	Wed, Nov 6, 1996	64.06	64.06	59.38	60.16
766	NASDAQ	FONR	Tue, Nov 5, 1996	61.72	64.06	60.94	61.72
765	NASDAQ	FONR	Mon, Nov 4, 1996	62.50	64.06	61.72	62.50
764	NASDAQ	FONR	Fri, Nov 1, 1996	62.50	64.06	61.72	63.28
763	NASDAQ	FONR	Thu, Oct 31, 1996	64.06	64.06	62.50	62.89
762	NASDAQ	FONR	Wed, Oct 30, 1996	63.28	64.06	62.50	64.06
761	NASDAQ	FONR	Tue, Oct 29, 1996	61.72	63.28	61.72	63.28
760	NASDAQ	FONR	Mon, Oct 28, 1996	62.50	64.06	60.94	64.06
759	NASDAQ	FONR	Fri, Oct 25, 1996	65.63	65.63	59.38	64.06
758	NASDAQ	FONR	Thu, Oct 24, 1996	67.19	68.75	64.84	64.84
757	NASDAQ	FONR	Wed, Oct 23, 1996	68.75	68.75	66.41	68.75
756	NASDAQ	FONR	Tue, Oct 22, 1996	70.31	70.31	65.63	66.41
755	NASDAQ	FONR	Mon, Oct 21, 1996	71.88	73.44	67.19	68.75
754	NASDAQ	FONR	Fri, Oct 18, 1996	71.88	71.88	68.75	71.88
753	NASDAQ	FONR	Thu, Oct 17, 1996	71.09	71.09	66.41	68.75
752	NASDAQ	FONR	Wed, Oct 16, 1996	62.50	75.00	62.50	69.53
751	NASDAQ	FONR	Tue, Oct 15, 1996	67.19	67.19	64.06	65.63
750	NASDAQ	FONR	Mon, Oct 14, 1996	65.63	65.63	63.28	63.28
749	NASDAQ	FONR	Fri, Oct 11, 1996	66.41	67.97	62.50	63.28
748	NASDAQ	FONR	Thu, Oct 10, 1996	72.66	72.66	66.41	67.97
747	NASDAQ	FONR	Wed, Oct 9, 1996	73.44	73.44	70.31	72.66
746	NASDAQ	FONR	Tue, Oct 8, 1996	73.44	75.78	71.88	71.88
745	NASDAQ	FONR	Mon, Oct 7, 1996	73.44	74.22	70.31	71.09
744	NASDAQ	FONR	Fri, Oct 4, 1996	75.00	75.78	68.75	70.31
743	NASDAQ	FONR	Thu, Oct 3, 1996	76.56	78.13	73.44	75.00
742	NASDAQ	FONR	Wed, Oct 2, 1996	64.06	77.34	64.06	75.78
741	NASDAQ	FONR	Tue, Oct 1, 1996	62.50	64.84	61.72	64.06
740	NASDAQ	FONR	Mon, Sep 30, 1996	61.72	63.28	61.72	61.72
739	NASDAQ	FONR	Fri, Sep 27, 1996	62.50	63.28	60.16	61.72
738	NASDAQ	FONR	Thu, Sep 26, 1996	62.50	62.50	60.94	61.72
737	NASDAQ	FONR	Wed, Sep 25, 1996	61.72	62.50	60.94	60.94
736	NASDAQ	FONR	Tue, Sep 24, 1996	60.94	63.28	60.94	61.72
735	NASDAQ	FONR	Mon, Sep 23, 1996	62.50	62.50	59.38	60.16
734	NASDAQ	FONR	Fri, Sep 20, 1996	60.94	62.50	60.16	60.16
733	NASDAQ	FONR	Thu, Sep 19, 1996	62.50	62.50	60.16	62.50
732	NASDAQ	FONR	Wed, Sep 18, 1996	63.28	63.28	60.94	62.50
731	NASDAQ	FONR	Tue, Sep 17, 1996	64.06	64.06	60.94	63.28
730	NASDAQ	FONR	Mon, Sep 16, 1996	60.94	64.06	59.38	62.50
729	NASDAQ	FONR	Fri, Sep 13, 1996	60.16	61.72	59.38	60.16
728	NASDAQ	FONR	Thu, Sep 12, 1996	60.16	61.72	59.38	60.94
727	NASDAQ	FONR	Wed, Sep 11, 1996	59.38	61.72	59.38	60.16
726	NASDAQ	FONR	Tue, Sep 10, 1996	61.72	62.50	59.38	62.50
725	NASDAQ	FONR	Mon, Sep 9, 1996	60.16	61.72	58.59	60.94
724	NASDAQ	FONR	Fri, Sep 6, 1996	60.16	60.94	59.38	60.16
723	NASDAQ	FONR	Thu, Sep 5, 1996	60.94	60.94	59.38	59.38
722	NASDAQ	FONR	Wed, Sep 4, 1996	61.72	61.72	60.16	60.94
721	NASDAQ	FONR	Tue, Sep 3, 1996	60.94	62.50	59.38	60.94
720	NASDAQ	FONR	Fri, Aug 30, 1996	59.38	62.50	58.59	62.50
719	NASDAQ	FONR	Thu, Aug 29, 1996	61.72	64.84	58.59	59.38
718	NASDAQ	FONR	Wed, Aug 28, 1996	63.28	63.28	61.72	61.72
717	NASDAQ	FONR	Tue, Aug 27, 1996	62.50	64.06	60.94	62.50
716	NASDAQ	FONR	Mon, Aug 26, 1996	64.84	64.84	62.50	64.06
715	NASDAQ	FONR	Fri, Aug 23, 1996	64.84	66.41	62.50	64.84
714	NASDAQ	FONR	Thu, Aug 22, 1996	63.28	66.41	63.28	65.63
713	NASDAQ	FONR	Wed, Aug 21, 1996	66.41	67.97	63.28	65.63
712	NASDAQ	FONR	Tue, Aug 20, 1996	60.94	66.41	60.94	64.06
711	NASDAQ	FONR	Mon, Aug 19, 1996	59.38	64.84	59.38	60.94
710	NASDAQ	FONR	Fri, Aug 16, 1996	60.16	60.94	60.16	60.16
709	NASDAQ	FONR	Thu, Aug 15, 1996	59.38	60.16	58.59	60.16
708	NASDAQ	FONR	Wed, Aug 14, 1996	57.81	60.94	57.81	58.59
707	NASDAQ	FONR	Tue, Aug 13, 1996	57.81	59.38	57.81	57.81
706	NASDAQ	FONR	Mon, Aug 12, 1996	57.81	60.16	57.81	57.81
705	NASDAQ	FONR	Fri, Aug 9, 1996	58.59	60.16	57.81	59.38
704	NASDAQ	FONR	Thu, Aug 8, 1996	57.81	59.38	57.81	58.59
703	NASDAQ	FONR	Wed, Aug 7, 1996	58.59	60.16	57.81	59.38
702	NASDAQ	FONR	Tue, Aug 6, 1996	60.94	62.50	58.59	58.59
701	NASDAQ	FONR	Mon, Aug 5, 1996	60.94	64.06	59.38	60.16
700	NASDAQ	FONR	Fri, Aug 2, 1996	57.81	60.94	57.81	60.16
699	NASDAQ	FONR	Thu, Aug 1, 1996	59.38	59.38	56.25	58.59
698	NASDAQ	FONR	Wed, Jul 31, 1996	60.16	60.16	57.03	57.03
697	NASDAQ	FONR	Tue, Jul 30, 1996	56.25	62.50	56.25	59.38
696	NASDAQ	FONR	Mon, Jul 29, 1996	57.81	59.38	54.69	56.25
695	NASDAQ	FONR	Fri, Jul 26, 1996	63.28	63.28	57.81	58.59
694	NASDAQ	FONR	Thu, Jul 25, 1996	53.13	65.63	53.13	60.94
693	NASDAQ	FONR	Wed, Jul 24, 1996	56.25	58.59	53.13	55.47
692	NASDAQ	FONR	Tue, Jul 23, 1996	57.81	60.16	56.25	56.25
691	NASDAQ	FONR	Mon, Jul 22, 1996	57.81	60.94	57.03	57.81
690	NASDAQ	FONR	Fri, Jul 19, 1996	59.38	60.16	57.81	59.38
689	NASDAQ	FONR	Thu, Jul 18, 1996	60.16	62.50	59.38	59.38
688	NASDAQ	FONR	Wed, Jul 17, 1996	61.72	62.50	58.59	60.16
687	NASDAQ	FONR	Tue, Jul 16, 1996	59.38	60.94	55.47	60.94
686	NASDAQ	FONR	Mon, Jul 15, 1996	60.16	62.50	57.03	57.81
685	NASDAQ	FONR	Fri, Jul 12, 1996	61.72	62.50	60.16	60.94
684	NASDAQ	FONR	Thu, Jul 11, 1996	64.06	64.06	61.72	62.50
683	NASDAQ	FONR	Wed, Jul 10, 1996	65.63	65.63	61.72	62.50
682	NASDAQ	FONR	Tue, Jul 9, 1996	64.06	65.63	63.28	65.63
681	NASDAQ	FONR	Mon, Jul 8, 1996	63.28	65.63	63.28	63.28
680	NASDAQ	FONR	Fri, Jul 5, 1996	64.84	67.19	63.28	63.28
679	NASDAQ	FONR	Wed, Jul 3, 1996	65.63	67.19	63.28	64.84
678	NASDAQ	FONR	Tue, Jul 2, 1996	63.28	64.84	63.28	64.84
677	NASDAQ	FONR	Mon, Jul 1, 1996	64.06	64.84	62.50	64.06
676	NASDAQ	FONR	Fri, Jun 28, 1996	64.84	65.63	62.50	64.06
675	NASDAQ	FONR	Thu, Jun 27, 1996	65.63	66.41	62.50	64.06
674	NASDAQ	FONR	Wed, Jun 26, 1996	64.06	66.41	62.50	66.41
673	NASDAQ	FONR	Tue, Jun 25, 1996	65.63	67.19	63.28	65.63
672	NASDAQ	FONR	Mon, Jun 24, 1996	62.50	67.19	62.50	65.63
671	NASDAQ	FONR	Fri, Jun 21, 1996	64.84	67.19	62.50	62.50
670	NASDAQ	FONR	Thu, Jun 20, 1996	66.41	67.19	64.06	65.63
669	NASDAQ	FONR	Wed, Jun 19, 1996	71.09	71.09	64.84	67.19
668	NASDAQ	FONR	Tue, Jun 18, 1996	74.22	74.22	67.19	68.75
667	NASDAQ	FONR	Mon, Jun 17, 1996	62.50	75.00	61.72	71.88
666	NASDAQ	FONR	Fri, Jun 14, 1996	62.50	64.84	62.50	62.50
665	NASDAQ	FONR	Thu, Jun 13, 1996	62.50	65.63	62.50	62.50
664	NASDAQ	FONR	Wed, Jun 12, 1996	67.19	67.19	62.50	62.50
663	NASDAQ	FONR	Tue, Jun 11, 1996	65.63	67.19	64.84	67.19
662	NASDAQ	FONR	Mon, Jun 10, 1996	65.63	67.19	64.84	66.41
661	NASDAQ	FONR	Fri, Jun 7, 1996	65.63	67.19	65.63	67.19
660	NASDAQ	FONR	Thu, Jun 6, 1996	69.53	69.53	65.63	67.19
659	NASDAQ	FONR	Wed, Jun 5, 1996	71.09	71.09	67.97	68.75
658	NASDAQ	FONR	Tue, Jun 4, 1996	67.19	70.31	63.28	67.19
657	NASDAQ	FONR	Mon, Jun 3, 1996	63.28	67.19	62.50	64.84
656	NASDAQ	FONR	Fri, May 31, 1996	65.63	67.19	64.06	64.06
655	NASDAQ	FONR	Thu, May 30, 1996	66.41	69.53	65.63	67.19
654	NASDAQ	FONR	Wed, May 29, 1996	67.19	68.75	64.06	67.19
653	NASDAQ	FONR	Tue, May 28, 1996	64.84	67.19	64.84	65.63
652	NASDAQ	FONR	Fri, May 24, 1996	66.41	66.41	64.06	64.84
651	NASDAQ	FONR	Thu, May 23, 1996	67.19	67.19	65.63	67.19
650	NASDAQ	FONR	Wed, May 22, 1996	66.41	67.19	65.63	66.41
649	NASDAQ	FONR	Tue, May 21, 1996	66.41	67.97	65.63	67.19
648	NASDAQ	FONR	Mon, May 20, 1996	70.31	71.09	66.41	67.19
647	NASDAQ	FONR	Fri, May 17, 1996	74.22	74.22	71.09	71.09
646	NASDAQ	FONR	Thu, May 16, 1996	73.44	75.78	71.88	72.66
645	NASDAQ	FONR	Wed, May 15, 1996	72.66	75.00	71.88	71.88
644	NASDAQ	FONR	Tue, May 14, 1996	67.97	75.00	67.97	73.44
643	NASDAQ	FONR	Mon, May 13, 1996	70.31	70.31	67.19	69.53
642	NASDAQ	FONR	Fri, May 10, 1996	72.66	75.00	67.19	67.19
641	NASDAQ	FONR	Thu, May 9, 1996	70.31	75.78	68.75	71.88
640	NASDAQ	FONR	Wed, May 8, 1996	63.28	68.75	61.72	68.75
639	NASDAQ	FONR	Tue, May 7, 1996	58.59	64.06	58.59	64.06
638	NASDAQ	FONR	Mon, May 6, 1996	59.38	62.50	58.59	58.59
637	NASDAQ	FONR	Fri, May 3, 1996	57.03	59.38	56.25	59.38
636	NASDAQ	FONR	Thu, May 2, 1996	57.81	58.59	56.25	57.81
635	NASDAQ	FONR	Wed, May 1, 1996	59.38	59.38	57.81	57.81
634	NASDAQ	FONR	Tue, Apr 30, 1996	59.38	59.38	57.03	59.38
633	NASDAQ	FONR	Mon, Apr 29, 1996	57.81	59.38	57.81	58.59
632	NASDAQ	FONR	Fri, Apr 26, 1996	60.16	60.16	56.25	59.38
631	NASDAQ	FONR	Thu, Apr 25, 1996	60.16	60.94	57.81	58.59
630	NASDAQ	FONR	Wed, Apr 24, 1996	57.81	60.94	57.81	59.38
629	NASDAQ	FONR	Tue, Apr 23, 1996	56.25	60.94	56.25	57.81
628	NASDAQ	FONR	Mon, Apr 22, 1996	58.59	59.38	56.25	56.25
627	NASDAQ	FONR	Fri, Apr 19, 1996	56.25	58.59	56.25	58.59
626	NASDAQ	FONR	Thu, Apr 18, 1996	57.03	59.38	56.25	57.81
625	NASDAQ	FONR	Wed, Apr 17, 1996	56.25	59.38	56.25	56.25
624	NASDAQ	FONR	Tue, Apr 16, 1996	60.16	60.16	57.81	57.81
623	NASDAQ	FONR	Mon, Apr 15, 1996	59.38	60.16	57.81	59.38
622	NASDAQ	FONR	Fri, Apr 12, 1996	58.59	60.16	57.81	57.81
621	NASDAQ	FONR	Thu, Apr 11, 1996	57.03	60.94	55.47	59.38
620	NASDAQ	FONR	Wed, Apr 10, 1996	60.16	61.72	57.03	57.81
619	NASDAQ	FONR	Tue, Apr 9, 1996	59.38	61.72	58.59	60.16
618	NASDAQ	FONR	Mon, Apr 8, 1996	54.69	60.94	54.69	60.94
617	NASDAQ	FONR	Thu, Apr 4, 1996	59.38	60.94	56.25	57.81
616	NASDAQ	FONR	Wed, Apr 3, 1996	59.38	60.94	54.69	58.59
615	NASDAQ	FONR	Tue, Apr 2, 1996	61.72	62.50	57.81	60.16
614	NASDAQ	FONR	Mon, Apr 1, 1996	62.50	62.50	59.38	59.38
613	NASDAQ	FONR	Fri, Mar 29, 1996	64.06	66.41	59.38	60.16
612	NASDAQ	FONR	Thu, Mar 28, 1996	60.16	65.63	57.81	63.28
611	NASDAQ	FONR	Wed, Mar 27, 1996	62.50	62.50	58.59	60.16
610	NASDAQ	FONR	Tue, Mar 26, 1996	54.69	65.63	53.13	60.94
609	NASDAQ	FONR	Mon, Mar 25, 1996	53.91	54.69	53.13	54.69
608	NASDAQ	FONR	Fri, Mar 22, 1996	52.34	55.47	52.34	53.13
607	NASDAQ	FONR	Thu, Mar 21, 1996	53.13	53.91	52.34	53.91
606	NASDAQ	FONR	Wed, Mar 20, 1996	54.69	54.69	53.13	53.52
605	NASDAQ	FONR	Tue, Mar 19, 1996	54.69	56.25	53.13	53.13
604	NASDAQ	FONR	Mon, Mar 18, 1996	56.25	56.25	54.69	54.69
603	NASDAQ	FONR	Fri, Mar 15, 1996	54.69	56.25	53.91	55.08
602	NASDAQ	FONR	Thu, Mar 14, 1996	55.47	57.03	53.13	56.25
601	NASDAQ	FONR	Wed, Mar 13, 1996	55.47	57.03	53.91	56.25
600	NASDAQ	FONR	Tue, Mar 12, 1996	58.59	60.16	54.69	55.47
599	NASDAQ	FONR	Mon, Mar 11, 1996	54.69	56.25	53.13	55.47
598	NASDAQ	FONR	Fri, Mar 8, 1996	53.13	55.47	52.34	54.69
597	NASDAQ	FONR	Thu, Mar 7, 1996	57.03	57.81	54.69	54.69
596	NASDAQ	FONR	Wed, Mar 6, 1996	57.81	57.81	55.47	56.25
595	NASDAQ	FONR	Tue, Mar 5, 1996	58.59	58.59	56.25	57.03
594	NASDAQ	FONR	Mon, Mar 4, 1996	60.94	60.94	56.25	57.03
593	NASDAQ	FONR	Fri, Mar 1, 1996	59.38	60.94	58.59	59.38
592	NASDAQ	FONR	Thu, Feb 29, 1996	60.94	62.50	59.38	60.16
591	NASDAQ	FONR	Wed, Feb 28, 1996	58.59	60.94	57.03	60.94
590	NASDAQ	FONR	Tue, Feb 27, 1996	57.81	59.38	56.25	58.59
589	NASDAQ	FONR	Mon, Feb 26, 1996	58.59	58.59	56.25	57.81
588	NASDAQ	FONR	Fri, Feb 23, 1996	57.03	57.81	54.69	56.25
587	NASDAQ	FONR	Thu, Feb 22, 1996	57.03	58.59	56.25	56.25
586	NASDAQ	FONR	Wed, Feb 21, 1996	57.03	59.38	54.69	58.59
585	NASDAQ	FONR	Tue, Feb 20, 1996	57.81	57.81	56.25	56.25
584	NASDAQ	FONR	Fri, Feb 16, 1996	59.38	60.16	57.03	58.59
583	NASDAQ	FONR	Thu, Feb 15, 1996	59.38	60.94	57.03	57.81
582	NASDAQ	FONR	Wed, Feb 14, 1996	60.94	60.94	57.03	57.03
581	NASDAQ	FONR	Tue, Feb 13, 1996	63.28	63.28	59.38	60.94
580	NASDAQ	FONR	Mon, Feb 12, 1996	57.81	65.63	57.81	64.06
579	NASDAQ	FONR	Fri, Feb 9, 1996	55.47	58.59	55.47	58.59
578	NASDAQ	FONR	Thu, Feb 8, 1996	57.03	57.81	55.47	56.25
577	NASDAQ	FONR	Wed, Feb 7, 1996	64.06	64.06	57.03	57.03
576	NASDAQ	FONR	Tue, Feb 6, 1996	63.28	64.84	62.50	62.50
575	NASDAQ	FONR	Mon, Feb 5, 1996	64.06	67.19	63.28	64.06
574	NASDAQ	FONR	Fri, Feb 2, 1996	65.63	66.41	64.06	64.06
573	NASDAQ	FONR	Thu, Feb 1, 1996	61.72	67.19	61.72	66.41
572	NASDAQ	FONR	Wed, Jan 31, 1996	63.28	64.84	61.72	62.50
571	NASDAQ	FONR	Tue, Jan 30, 1996	70.31	70.31	63.28	63.28
570	NASDAQ	FONR	Mon, Jan 29, 1996	59.38	69.53	59.38	69.53
569	NASDAQ	FONR	Fri, Jan 26, 1996	54.69	59.38	53.91	56.25
568	NASDAQ	FONR	Thu, Jan 25, 1996	54.69	56.25	52.34	54.69
567	NASDAQ	FONR	Wed, Jan 24, 1996	53.91	55.47	52.34	54.69
566	NASDAQ	FONR	Tue, Jan 23, 1996	53.13	56.25	53.13	53.91
565	NASDAQ	FONR	Mon, Jan 22, 1996	56.25	57.03	53.13	54.69
564	NASDAQ	FONR	Fri, Jan 19, 1996	57.81	59.38	55.47	57.03
563	NASDAQ	FONR	Thu, Jan 18, 1996	57.81	59.38	57.03	57.81
562	NASDAQ	FONR	Wed, Jan 17, 1996	58.59	59.38	56.25	57.81
561	NASDAQ	FONR	Tue, Jan 16, 1996	58.59	60.94	57.81	58.59
560	NASDAQ	FONR	Mon, Jan 15, 1996	59.77	60.94	58.59	59.38
559	NASDAQ	FONR	Fri, Jan 12, 1996	59.38	62.89	59.38	59.38
558	NASDAQ	FONR	Thu, Jan 11, 1996	60.94	63.28	59.38	60.94
557	NASDAQ	FONR	Wed, Jan 10, 1996	62.50	70.31	59.38	63.28
556	NASDAQ	FONR	Tue, Jan 9, 1996	64.06	65.63	61.72	62.50
555	NASDAQ	FONR	Mon, Jan 8, 1996	65.63	65.63	63.28	64.06
554	NASDAQ	FONR	Fri, Jan 5, 1996	63.28	64.84	63.28	64.84
553	NASDAQ	FONR	Thu, Jan 4, 1996	65.63	67.19	62.50	64.06
552	NASDAQ	FONR	Wed, Jan 3, 1996	67.19	67.19	64.84	65.63
551	NASDAQ	FONR	Tue, Jan 2, 1996	64.84	67.19	64.84	66.41
550	NASDAQ	FONR	Fri, Dec 29, 1995	64.84	66.41	62.50	66.41
549	NASDAQ	FONR	Thu, Dec 28, 1995	64.84	66.41	62.50	64.06
548	NASDAQ	FONR	Wed, Dec 27, 1995	64.84	68.75	64.84	64.84
547	NASDAQ	FONR	Tue, Dec 26, 1995	63.28	67.19	63.28	65.63
546	NASDAQ	FONR	Fri, Dec 22, 1995	63.28	65.63	63.28	64.84
545	NASDAQ	FONR	Thu, Dec 21, 1995	64.06	66.41	63.28	65.63
544	NASDAQ	FONR	Wed, Dec 20, 1995	68.75	68.75	64.06	64.06
543	NASDAQ	FONR	Tue, Dec 19, 1995	66.41	70.31	65.63	67.19
542	NASDAQ	FONR	Mon, Dec 18, 1995	67.97	69.53	67.19	67.97
541	NASDAQ	FONR	Fri, Dec 15, 1995	68.75	73.44	67.97	69.53
540	NASDAQ	FONR	Thu, Dec 14, 1995	67.19	73.44	67.19	68.75
539	NASDAQ	FONR	Wed, Dec 13, 1995	64.06	67.19	62.50	67.19
538	NASDAQ	FONR	Tue, Dec 12, 1995	65.63	65.63	63.28	63.28
537	NASDAQ	FONR	Mon, Dec 11, 1995	65.63	67.19	64.06	65.63
536	NASDAQ	FONR	Fri, Dec 8, 1995	65.63	67.19	64.84	64.84
535	NASDAQ	FONR	Thu, Dec 7, 1995	68.75	68.75	65.63	66.41
534	NASDAQ	FONR	Wed, Dec 6, 1995	67.97	69.53	67.19	67.19
533	NASDAQ	FONR	Tue, Dec 5, 1995	67.97	69.53	67.19	69.53
532	NASDAQ	FONR	Mon, Dec 4, 1995	72.66	72.66	67.97	67.97
531	NASDAQ	FONR	Fri, Dec 1, 1995	69.53	71.88	67.19	71.88
530	NASDAQ	FONR	Thu, Nov 30, 1995	74.22	74.22	68.75	69.14
529	NASDAQ	FONR	Wed, Nov 29, 1995	75.00	75.78	72.66	72.66
528	NASDAQ	FONR	Tue, Nov 28, 1995	75.00	76.56	72.66	75.00
527	NASDAQ	FONR	Mon, Nov 27, 1995	76.56	78.13	73.44	75.00
526	NASDAQ	FONR	Fri, Nov 24, 1995	74.22	75.78	73.44	75.78
525	NASDAQ	FONR	Wed, Nov 22, 1995	75.00	75.78	72.66	73.44
524	NASDAQ	FONR	Tue, Nov 21, 1995	73.44	75.78	71.88	75.00
523	NASDAQ	FONR	Mon, Nov 20, 1995	73.44	73.44	71.88	73.44
522	NASDAQ	FONR	Fri, Nov 17, 1995	73.44	74.22	71.88	73.44
521	NASDAQ	FONR	Thu, Nov 16, 1995	68.75	77.34	67.97	75.00
520	NASDAQ	FONR	Wed, Nov 15, 1995	70.31	70.31	67.97	68.75
519	NASDAQ	FONR	Tue, Nov 14, 1995	72.66	72.66	68.75	68.75
518	NASDAQ	FONR	Mon, Nov 13, 1995	73.44	75.78	71.09	71.88
517	NASDAQ	FONR	Fri, Nov 10, 1995	78.13	78.13	73.44	74.22
516	NASDAQ	FONR	Thu, Nov 9, 1995	78.52	79.69	76.56	78.13
515	NASDAQ	FONR	Wed, Nov 8, 1995	77.34	79.69	75.00	76.56
514	NASDAQ	FONR	Tue, Nov 7, 1995	75.00	80.47	74.22	77.34
513	NASDAQ	FONR	Mon, Nov 6, 1995	68.75	74.22	68.75	74.22
512	NASDAQ	FONR	Fri, Nov 3, 1995	70.31	72.66	68.75	68.75
511	NASDAQ	FONR	Thu, Nov 2, 1995	71.09	75.00	70.31	72.66
510	NASDAQ	FONR	Wed, Nov 1, 1995	72.66	74.22	71.09	71.88
509	NASDAQ	FONR	Tue, Oct 31, 1995	75.00	75.00	71.88	71.88
508	NASDAQ	FONR	Mon, Oct 30, 1995	75.78	75.78	74.22	75.00
507	NASDAQ	FONR	Fri, Oct 27, 1995	73.44	75.78	73.44	75.00
506	NASDAQ	FONR	Thu, Oct 26, 1995	74.22	75.00	70.31	75.00
505	NASDAQ	FONR	Wed, Oct 25, 1995	73.44	75.00	72.66	72.66
504	NASDAQ	FONR	Tue, Oct 24, 1995	75.00	77.34	73.44	75.00
503	NASDAQ	FONR	Mon, Oct 23, 1995	75.00	77.34	73.44	76.56
502	NASDAQ	FONR	Fri, Oct 20, 1995	75.00	78.91	73.44	76.56
501	NASDAQ	FONR	Thu, Oct 19, 1995	75.78	77.73	73.44	75.00
500	NASDAQ	FONR	Wed, Oct 18, 1995	76.56	78.91	76.56	76.56
499	NASDAQ	FONR	Tue, Oct 17, 1995	80.47	82.03	76.56	78.13
498	NASDAQ	FONR	Mon, Oct 16, 1995	82.81	83.59	79.69	81.25
497	NASDAQ	FONR	Fri, Oct 13, 1995	83.59	84.38	79.69	79.69
496	NASDAQ	FONR	Thu, Oct 12, 1995	76.56	84.38	76.56	83.59
495	NASDAQ	FONR	Wed, Oct 11, 1995	76.56	78.13	73.44	78.13
494	NASDAQ	FONR	Tue, Oct 10, 1995	79.69	80.47	73.44	77.34
493	NASDAQ	FONR	Mon, Oct 9, 1995	93.75	93.75	78.13	82.81
492	NASDAQ	FONR	Fri, Oct 6, 1995	93.75	99.22	92.97	96.88
491	NASDAQ	FONR	Thu, Oct 5, 1995	91.41	92.19	89.84	91.41
490	NASDAQ	FONR	Wed, Oct 4, 1995	90.63	92.97	89.06	90.63
489	NASDAQ	FONR	Tue, Oct 3, 1995	92.97	94.53	90.63	91.41
488	NASDAQ	FONR	Mon, Oct 2, 1995	91.41	94.53	89.84	93.75
487	NASDAQ	FONR	Fri, Sep 29, 1995	88.28	91.41	88.28	90.63
486	NASDAQ	FONR	Thu, Sep 28, 1995	88.28	90.63	86.72	88.28
485	NASDAQ	FONR	Wed, Sep 27, 1995	89.06	90.63	86.72	86.72
484	NASDAQ	FONR	Tue, Sep 26, 1995	89.06	89.84	88.28	89.06
483	NASDAQ	FONR	Mon, Sep 25, 1995	88.28	89.45	85.94	88.28
482	NASDAQ	FONR	Fri, Sep 22, 1995	88.28	89.06	85.94	88.28
481	NASDAQ	FONR	Thu, Sep 21, 1995	82.81	87.50	82.81	85.94
480	NASDAQ	FONR	Wed, Sep 20, 1995	82.03	83.59	79.69	83.59
479	NASDAQ	FONR	Tue, Sep 19, 1995	84.38	84.38	79.69	79.69
478	NASDAQ	FONR	Mon, Sep 18, 1995	79.69	84.38	78.13	82.03
477	NASDAQ	FONR	Fri, Sep 15, 1995	82.03	82.03	76.56	79.69
476	NASDAQ	FONR	Thu, Sep 14, 1995	81.25	84.38	76.56	82.03
475	NASDAQ	FONR	Wed, Sep 13, 1995	85.94	85.94	82.81	82.81
474	NASDAQ	FONR	Tue, Sep 12, 1995	87.50	89.06	83.59	85.94
473	NASDAQ	FONR	Mon, Sep 11, 1995	95.31	95.31	82.81	86.72
472	NASDAQ	FONR	Fri, Sep 8, 1995	92.19	100.00	90.63	94.53
471	NASDAQ	FONR	Thu, Sep 7, 1995	78.13	90.63	76.56	87.50
470	NASDAQ	FONR	Wed, Sep 6, 1995	78.13	78.13	76.56	76.56
469	NASDAQ	FONR	Tue, Sep 5, 1995	76.56	78.13	75.00	76.56
468	NASDAQ	FONR	Fri, Sep 1, 1995	76.56	76.56	75.00	76.56
467	NASDAQ	FONR	Thu, Aug 31, 1995	75.78	76.56	75.00	75.78
466	NASDAQ	FONR	Wed, Aug 30, 1995	75.78	76.56	75.00	75.78
465	NASDAQ	FONR	Tue, Aug 29, 1995	75.78	75.78	74.22	75.78
464	NASDAQ	FONR	Mon, Aug 28, 1995	72.66	75.78	71.09	75.00
463	NASDAQ	FONR	Fri, Aug 25, 1995	71.09	73.44	71.09	71.88
462	NASDAQ	FONR	Thu, Aug 24, 1995	73.44	73.44	71.09	72.66
461	NASDAQ	FONR	Wed, Aug 23, 1995	71.88	75.00	71.09	73.44
460	NASDAQ	FONR	Tue, Aug 22, 1995	72.66	75.00	71.88	71.88
459	NASDAQ	FONR	Mon, Aug 21, 1995	72.66	75.78	72.66	73.44
458	NASDAQ	FONR	Fri, Aug 18, 1995	72.66	73.44	70.31	73.44
457	NASDAQ	FONR	Thu, Aug 17, 1995	70.31	73.44	70.31	72.66
456	NASDAQ	FONR	Wed, Aug 16, 1995	71.09	72.66	68.75	68.75
455	NASDAQ	FONR	Tue, Aug 15, 1995	71.88	72.66	70.31	71.09
454	NASDAQ	FONR	Mon, Aug 14, 1995	72.66	72.66	71.09	71.09
453	NASDAQ	FONR	Fri, Aug 11, 1995	72.27	73.44	71.09	71.88
452	NASDAQ	FONR	Thu, Aug 10, 1995	74.22	74.22	71.09	73.44
451	NASDAQ	FONR	Wed, Aug 9, 1995	71.88	74.22	71.88	72.66
450	NASDAQ	FONR	Tue, Aug 8, 1995	75.00	75.78	71.88	74.22
449	NASDAQ	FONR	Mon, Aug 7, 1995	74.22	75.78	73.44	73.44
448	NASDAQ	FONR	Fri, Aug 4, 1995	76.56	76.56	74.22	75.00
447	NASDAQ	FONR	Thu, Aug 3, 1995	75.78	75.78	73.44	75.00
446	NASDAQ	FONR	Wed, Aug 2, 1995	75.00	78.13	73.44	75.00
445	NASDAQ	FONR	Tue, Aug 1, 1995	75.78	76.56	74.22	75.00
444	NASDAQ	FONR	Mon, Jul 31, 1995	73.44	76.56	70.31	75.00
443	NASDAQ	FONR	Fri, Jul 28, 1995	73.44	73.44	69.53	73.44
442	NASDAQ	FONR	Thu, Jul 27, 1995	75.00	75.00	71.09	71.09
441	NASDAQ	FONR	Wed, Jul 26, 1995	75.00	75.78	71.88	72.66
440	NASDAQ	FONR	Tue, Jul 25, 1995	70.31	75.00	68.75	75.00
439	NASDAQ	FONR	Mon, Jul 24, 1995	66.41	68.75	65.63	68.75
438	NASDAQ	FONR	Fri, Jul 21, 1995	67.19	69.53	64.84	65.63
437	NASDAQ	FONR	Thu, Jul 20, 1995	67.19	70.31	67.19	67.19
436	NASDAQ	FONR	Wed, Jul 19, 1995	69.53	71.09	67.19	68.75
435	NASDAQ	FONR	Tue, Jul 18, 1995	71.88	71.88	68.75	70.31
434	NASDAQ	FONR	Mon, Jul 17, 1995	71.88	73.44	69.53	71.88
433	NASDAQ	FONR	Fri, Jul 14, 1995	73.44	74.22	69.53	69.53
432	NASDAQ	FONR	Thu, Jul 13, 1995	67.97	71.88	67.97	68.75
431	NASDAQ	FONR	Wed, Jul 12, 1995	70.31	71.09	67.97	68.75
430	NASDAQ	FONR	Tue, Jul 11, 1995	69.53	71.09	67.97	69.53
429	NASDAQ	FONR	Mon, Jul 10, 1995	71.88	71.88	69.53	70.31
428	NASDAQ	FONR	Fri, Jul 7, 1995	73.44	74.22	68.75	70.31
427	NASDAQ	FONR	Thu, Jul 6, 1995	75.00	75.78	71.88	73.44
426	NASDAQ	FONR	Wed, Jul 5, 1995	76.56	76.56	73.44	74.22
425	NASDAQ	FONR	Mon, Jul 3, 1995	75.78	76.56	74.22	75.00
424	NASDAQ	FONR	Fri, Jun 30, 1995	72.66	75.78	72.66	75.00
423	NASDAQ	FONR	Thu, Jun 29, 1995	77.34	77.34	71.88	71.88
422	NASDAQ	FONR	Wed, Jun 28, 1995	75.78	78.13	75.00	76.56
421	NASDAQ	FONR	Tue, Jun 27, 1995	76.56	78.13	74.22	75.78
420	NASDAQ	FONR	Mon, Jun 26, 1995	68.75	78.13	67.19	74.22
419	NASDAQ	FONR	Fri, Jun 23, 1995	67.97	68.75	66.41	67.19
418	NASDAQ	FONR	Thu, Jun 22, 1995	67.19	70.31	67.19	67.97
417	NASDAQ	FONR	Wed, Jun 21, 1995	71.88	72.66	67.19	68.75
416	NASDAQ	FONR	Tue, Jun 20, 1995	73.44	74.22	68.75	71.09
415	NASDAQ	FONR	Mon, Jun 19, 1995	72.66	73.44	68.75	72.66
414	NASDAQ	FONR	Fri, Jun 16, 1995	71.88	74.22	71.09	71.09
413	NASDAQ	FONR	Thu, Jun 15, 1995	71.88	74.22	71.09	71.88
412	NASDAQ	FONR	Wed, Jun 14, 1995	71.09	73.44	68.75	71.88
411	NASDAQ	FONR	Tue, Jun 13, 1995	68.75	70.31	67.97	68.75
410	NASDAQ	FONR	Mon, Jun 12, 1995	71.88	71.88	67.97	70.31
409	NASDAQ	FONR	Fri, Jun 9, 1995	71.88	75.00	70.31	71.88
408	NASDAQ	FONR	Thu, Jun 8, 1995	72.66	75.78	71.88	71.88
407	NASDAQ	FONR	Wed, Jun 7, 1995	68.75	73.44	67.19	73.44
406	NASDAQ	FONR	Tue, Jun 6, 1995	69.53	71.88	67.97	67.97
405	NASDAQ	FONR	Mon, Jun 5, 1995	70.31	74.22	68.75	71.09
404	NASDAQ	FONR	Fri, Jun 2, 1995	74.22	76.56	71.09	71.09
403	NASDAQ	FONR	Thu, Jun 1, 1995	72.66	75.78	67.97	71.88
402	NASDAQ	FONR	Wed, May 31, 1995	76.56	79.69	72.66	75.00
401	NASDAQ	FONR	Tue, May 30, 1995	95.31	101.56	68.75	75.00
400	NASDAQ	FONR	Fri, May 26, 1995	99.22	107.03	93.75	93.75
399	NASDAQ	FONR	Thu, May 25, 1995	92.97	100.78	90.63	100.00
398	NASDAQ	FONR	Wed, May 24, 1995	82.03	96.88	81.25	91.41
397	NASDAQ	FONR	Tue, May 23, 1995	92.97	94.53	82.81	84.38
396	NASDAQ	FONR	Mon, May 22, 1995	97.66	114.06	81.25	91.41
395	NASDAQ	FONR	Fri, May 19, 1995	67.97	98.44	67.97	98.44
394	NASDAQ	FONR	Thu, May 18, 1995	69.53	71.09	67.19	70.31
393	NASDAQ	FONR	Wed, May 17, 1995	67.19	69.53	67.19	69.53
392	NASDAQ	FONR	Tue, May 16, 1995	67.19	68.75	65.63	68.75
391	NASDAQ	FONR	Mon, May 15, 1995	67.19	68.75	65.63	68.75
390	NASDAQ	FONR	Fri, May 12, 1995	70.31	71.88	65.63	67.19
389	NASDAQ	FONR	Thu, May 11, 1995	68.75	70.31	67.97	69.53
388	NASDAQ	FONR	Wed, May 10, 1995	68.75	69.53	67.19	67.97
387	NASDAQ	FONR	Tue, May 9, 1995	71.88	71.88	68.75	70.31
386	NASDAQ	FONR	Mon, May 8, 1995	68.75	71.88	67.97	71.09
385	NASDAQ	FONR	Fri, May 5, 1995	68.75	70.31	65.63	69.53
384	NASDAQ	FONR	Thu, May 4, 1995	68.75	70.31	66.41	67.97
383	NASDAQ	FONR	Wed, May 3, 1995	68.75	74.22	67.19	69.53
382	NASDAQ	FONR	Tue, May 2, 1995	64.84	69.53	63.28	67.97
381	NASDAQ	FONR	Mon, May 1, 1995	68.75	71.09	60.16	65.63
380	NASDAQ	FONR	Fri, Apr 28, 1995	73.44	73.44	67.19	68.75
379	NASDAQ	FONR	Thu, Apr 27, 1995	75.00	75.78	70.31	73.44
378	NASDAQ	FONR	Wed, Apr 26, 1995	72.66	75.78	71.09	75.00
377	NASDAQ	FONR	Tue, Apr 25, 1995	75.00	75.00	71.09	71.09
376	NASDAQ	FONR	Mon, Apr 24, 1995	74.22	78.13	72.66	75.00
375	NASDAQ	FONR	Fri, Apr 21, 1995	75.00	76.56	70.31	74.22
374	NASDAQ	FONR	Thu, Apr 20, 1995	78.13	79.69	75.00	75.78
373	NASDAQ	FONR	Wed, Apr 19, 1995	78.13	85.94	71.88	77.34
372	NASDAQ	FONR	Tue, Apr 18, 1995	85.16	85.16	78.13	79.69
371	NASDAQ	FONR	Mon, Apr 17, 1995	82.81	88.28	80.47	82.81
370	NASDAQ	FONR	Thu, Apr 13, 1995	76.56	81.25	76.56	78.91
369	NASDAQ	FONR	Wed, Apr 12, 1995	77.34	78.13	74.22	77.34
368	NASDAQ	FONR	Tue, Apr 11, 1995	83.59	85.94	67.97	74.22
367	NASDAQ	FONR	Mon, Apr 10, 1995	78.91	89.06	77.34	85.16
366	NASDAQ	FONR	Fri, Apr 7, 1995	66.41	78.13	65.63	75.00
365	NASDAQ	FONR	Thu, Apr 6, 1995	64.84	67.97	63.28	67.97
364	NASDAQ	FONR	Wed, Apr 5, 1995	66.41	66.41	62.50	64.84
363	NASDAQ	FONR	Tue, Apr 4, 1995	60.94	66.41	60.94	65.63
362	NASDAQ	FONR	Mon, Apr 3, 1995	60.16	64.06	59.38	62.50
361	NASDAQ	FONR	Fri, Mar 31, 1995	59.38	60.16	56.25	60.16
360	NASDAQ	FONR	Thu, Mar 30, 1995	62.50	62.50	57.03	59.38
359	NASDAQ	FONR	Wed, Mar 29, 1995	62.50	63.28	60.16	60.94
358	NASDAQ	FONR	Tue, Mar 28, 1995	57.81	62.50	57.81	61.72
357	NASDAQ	FONR	Mon, Mar 27, 1995	56.25	58.59	54.69	58.59
356	NASDAQ	FONR	Fri, Mar 24, 1995	52.34	56.25	52.34	56.25
355	NASDAQ	FONR	Thu, Mar 23, 1995	52.34	53.91	52.34	52.34
354	NASDAQ	FONR	Wed, Mar 22, 1995	51.56	53.13	51.56	53.13
353	NASDAQ	FONR	Tue, Mar 21, 1995	53.91	53.91	51.56	51.56
352	NASDAQ	FONR	Mon, Mar 20, 1995	53.13	54.69	51.56	53.91
351	NASDAQ	FONR	Fri, Mar 17, 1995	51.56	53.13	50.78	53.13
350	NASDAQ	FONR	Thu, Mar 16, 1995	52.34	52.34	50.78	50.78
349	NASDAQ	FONR	Wed, Mar 15, 1995	54.69	54.69	51.56	51.56
348	NASDAQ	FONR	Tue, Mar 14, 1995	54.69	57.03	53.91	54.69
347	NASDAQ	FONR	Mon, Mar 13, 1995	55.47	56.25	53.91	54.69
346	NASDAQ	FONR	Fri, Mar 10, 1995	53.13	57.03	53.13	55.47
345	NASDAQ	FONR	Thu, Mar 9, 1995	53.13	54.69	52.34	54.69
344	NASDAQ	FONR	Wed, Mar 8, 1995	51.56	53.13	51.56	53.13
343	NASDAQ	FONR	Tue, Mar 7, 1995	54.69	54.69	50.78	51.56
342	NASDAQ	FONR	Mon, Mar 6, 1995	54.69	54.69	51.56	53.13
341	NASDAQ	FONR	Fri, Mar 3, 1995	55.47	55.47	52.34	52.73
340	NASDAQ	FONR	Thu, Mar 2, 1995	53.91	57.03	52.34	53.91
339	NASDAQ	FONR	Wed, Mar 1, 1995	52.34	53.13	50.78	53.13
338	NASDAQ	FONR	Tue, Feb 28, 1995	53.91	56.25	50.78	50.78
337	NASDAQ	FONR	Mon, Feb 27, 1995	50.78	55.47	49.22	53.91
336	NASDAQ	FONR	Fri, Feb 24, 1995	48.44	50.78	47.66	50.00
335	NASDAQ	FONR	Thu, Feb 23, 1995	46.09	50.00	45.31	49.22
334	NASDAQ	FONR	Wed, Feb 22, 1995	44.53	46.09	44.53	46.09
333	NASDAQ	FONR	Tue, Feb 21, 1995	43.75	45.31	43.75	45.31
332	NASDAQ	FONR	Fri, Feb 17, 1995	44.53	45.31	43.75	44.53
331	NASDAQ	FONR	Thu, Feb 16, 1995	42.97	45.31	42.97	44.53
330	NASDAQ	FONR	Wed, Feb 15, 1995	43.75	46.09	42.97	44.53
329	NASDAQ	FONR	Tue, Feb 14, 1995	42.97	45.31	42.97	42.97
328	NASDAQ	FONR	Mon, Feb 13, 1995	44.53	44.53	42.97	42.97
327	NASDAQ	FONR	Fri, Feb 10, 1995	43.75	44.53	42.97	44.53
326	NASDAQ	FONR	Thu, Feb 9, 1995	42.19	43.75	42.19	42.97
325	NASDAQ	FONR	Wed, Feb 8, 1995	42.97	45.31	41.41	42.19
324	NASDAQ	FONR	Tue, Feb 7, 1995	41.41	42.97	40.63	42.19
323	NASDAQ	FONR	Mon, Feb 6, 1995	42.97	44.53	41.41	42.19
322	NASDAQ	FONR	Fri, Feb 3, 1995	42.19	43.75	41.41	42.97
321	NASDAQ	FONR	Thu, Feb 2, 1995	42.19	42.19	41.41	41.41
320	NASDAQ	FONR	Wed, Feb 1, 1995	42.19	42.19	41.41	42.19
319	NASDAQ	FONR	Tue, Jan 31, 1995	42.97	42.97	41.41	41.41
318	NASDAQ	FONR	Mon, Jan 30, 1995	45.31	46.09	41.41	42.97
317	NASDAQ	FONR	Fri, Jan 27, 1995	44.53	45.31	42.19	44.53
316	NASDAQ	FONR	Thu, Jan 26, 1995	44.53	45.31	42.97	44.53
315	NASDAQ	FONR	Wed, Jan 25, 1995	42.97	45.31	42.97	42.97
314	NASDAQ	FONR	Tue, Jan 24, 1995	43.75	45.31	42.19	43.75
313	NASDAQ	FONR	Mon, Jan 23, 1995	41.41	43.75	39.06	43.75
312	NASDAQ	FONR	Fri, Jan 20, 1995	42.19	42.19	39.06	41.41
311	NASDAQ	FONR	Thu, Jan 19, 1995	41.41	42.19	40.63	42.19
310	NASDAQ	FONR	Wed, Jan 18, 1995	43.75	44.53	41.41	42.19
309	NASDAQ	FONR	Tue, Jan 17, 1995	45.31	45.31	43.75	44.53
308	NASDAQ	FONR	Mon, Jan 16, 1995	45.31	46.09	43.75	44.53
307	NASDAQ	FONR	Fri, Jan 13, 1995	45.31	46.88	44.53	45.31
306	NASDAQ	FONR	Thu, Jan 12, 1995	46.88	46.88	45.31	45.31
305	NASDAQ	FONR	Wed, Jan 11, 1995	45.31	47.66	43.75	47.66
304	NASDAQ	FONR	Tue, Jan 10, 1995	46.09	46.09	43.75	43.75
303	NASDAQ	FONR	Mon, Jan 9, 1995	48.44	48.44	44.53	44.53
302	NASDAQ	FONR	Fri, Jan 6, 1995	48.44	48.44	46.88	47.66
301	NASDAQ	FONR	Thu, Jan 5, 1995	44.53	48.44	44.53	48.44
300	NASDAQ	FONR	Wed, Jan 4, 1995	48.44	48.44	44.53	44.53
299	NASDAQ	FONR	Tue, Jan 3, 1995	50.00	50.00	46.88	47.66
298	NASDAQ	FONR	Fri, Dec 30, 1994	49.22	50.00	46.88	50.00
297	NASDAQ	FONR	Thu, Dec 29, 1994	50.00	50.00	47.66	47.66
296	NASDAQ	FONR	Wed, Dec 28, 1994	48.44	50.00	46.09	50.00
295	NASDAQ	FONR	Tue, Dec 27, 1994	47.66	49.22	46.88	48.44
294	NASDAQ	FONR	Fri, Dec 23, 1994	48.44	50.78	47.66	49.22
293	NASDAQ	FONR	Thu, Dec 22, 1994	47.66	50.78	46.88	50.00
292	NASDAQ	FONR	Wed, Dec 21, 1994	47.66	50.00	47.66	47.66
291	NASDAQ	FONR	Tue, Dec 20, 1994	48.44	50.00	47.66	50.00
290	NASDAQ	FONR	Mon, Dec 19, 1994	48.44	49.22	47.66	48.44
289	NASDAQ	FONR	Fri, Dec 16, 1994	48.44	50.00	47.66	48.44
288	NASDAQ	FONR	Thu, Dec 15, 1994	50.78	50.78	48.44	50.00
287	NASDAQ	FONR	Wed, Dec 14, 1994	47.66	51.56	47.66	50.00
286	NASDAQ	FONR	Tue, Dec 13, 1994	48.44	49.22	47.66	48.44
285	NASDAQ	FONR	Mon, Dec 12, 1994	49.22	50.00	48.44	48.44
284	NASDAQ	FONR	Fri, Dec 9, 1994	48.44	50.00	48.44	50.00
283	NASDAQ	FONR	Thu, Dec 8, 1994	50.00	51.56	49.22	49.22
282	NASDAQ	FONR	Wed, Dec 7, 1994	55.47	55.47	49.22	49.22
281	NASDAQ	FONR	Tue, Dec 6, 1994	47.66	60.94	46.88	55.47
280	NASDAQ	FONR	Mon, Dec 5, 1994	48.44	50.00	46.88	48.44
279	NASDAQ	FONR	Fri, Dec 2, 1994	49.22	50.78	46.88	48.44
278	NASDAQ	FONR	Thu, Dec 1, 1994	57.81	57.81	46.88	49.22
277	NASDAQ	FONR	Wed, Nov 30, 1994	58.59	58.59	55.47	57.03
276	NASDAQ	FONR	Tue, Nov 29, 1994	59.38	60.16	57.03	58.59
275	NASDAQ	FONR	Mon, Nov 28, 1994	52.34	62.50	51.56	59.38
274	NASDAQ	FONR	Fri, Nov 25, 1994	50.78	51.56	50.00	51.17
273	NASDAQ	FONR	Wed, Nov 23, 1994	46.88	50.78	46.09	48.44
272	NASDAQ	FONR	Tue, Nov 22, 1994	47.66	48.44	46.09	46.88
271	NASDAQ	FONR	Mon, Nov 21, 1994	47.66	49.22	46.88	47.66
270	NASDAQ	FONR	Fri, Nov 18, 1994	50.00	50.00	48.44	49.22
269	NASDAQ	FONR	Thu, Nov 17, 1994	51.56	51.56	49.22	50.00
268	NASDAQ	FONR	Wed, Nov 16, 1994	52.34	53.13	50.00	50.00
267	NASDAQ	FONR	Tue, Nov 15, 1994	50.00	51.56	48.44	51.56
266	NASDAQ	FONR	Mon, Nov 14, 1994	52.34	53.13	49.22	49.22
265	NASDAQ	FONR	Fri, Nov 11, 1994	59.38	59.38	50.78	52.34
264	NASDAQ	FONR	Thu, Nov 10, 1994	50.78	63.28	50.00	58.59
263	NASDAQ	FONR	Wed, Nov 9, 1994	49.22	53.13	48.44	50.78
262	NASDAQ	FONR	Tue, Nov 8, 1994	42.97	50.00	42.58	49.22
261	NASDAQ	FONR	Mon, Nov 7, 1994	41.41	43.75	41.41	42.97
260	NASDAQ	FONR	Fri, Nov 4, 1994	42.97	42.97	40.63	42.97
259	NASDAQ	FONR	Thu, Nov 3, 1994	42.19	43.75	40.63	42.19
258	NASDAQ	FONR	Wed, Nov 2, 1994	46.88	49.22	42.19	42.19
257	NASDAQ	FONR	Tue, Nov 1, 1994	39.84	50.00	38.28	46.09
256	NASDAQ	FONR	Mon, Oct 31, 1994	34.38	39.84	33.59	38.28
255	NASDAQ	FONR	Fri, Oct 28, 1994	33.59	35.16	33.59	34.38
254	NASDAQ	FONR	Thu, Oct 27, 1994	32.03	34.38	32.03	34.38
253	NASDAQ	FONR	Wed, Oct 26, 1994	33.59	34.38	32.03	32.81
252	NASDAQ	FONR	Tue, Oct 25, 1994	33.59	34.38	32.81	32.81
251	NASDAQ	FONR	Mon, Oct 24, 1994	32.81	35.94	32.81	33.59
250	NASDAQ	FONR	Fri, Oct 21, 1994	33.20	34.38	32.81	33.59
249	NASDAQ	FONR	Thu, Oct 20, 1994	32.81	34.38	32.81	34.38
248	NASDAQ	FONR	Wed, Oct 19, 1994	33.59	34.38	32.81	33.59
247	NASDAQ	FONR	Tue, Oct 18, 1994	34.38	35.94	32.81	34.38
246	NASDAQ	FONR	Mon, Oct 17, 1994	33.59	35.94	33.59	34.38
245	NASDAQ	FONR	Fri, Oct 14, 1994	35.16	35.16	33.59	34.38
244	NASDAQ	FONR	Thu, Oct 13, 1994	35.16	35.16	33.59	33.59
243	NASDAQ	FONR	Wed, Oct 12, 1994	35.16	35.16	33.59	34.38
242	NASDAQ	FONR	Tue, Oct 11, 1994	37.50	37.50	34.38	35.16
241	NASDAQ	FONR	Mon, Oct 10, 1994	35.94	37.50	35.94	37.50
240	NASDAQ	FONR	Fri, Oct 7, 1994	35.94	37.50	34.38	35.94
239	NASDAQ	FONR	Thu, Oct 6, 1994	35.16	35.94	34.38	35.94
238	NASDAQ	FONR	Wed, Oct 5, 1994	35.16	35.94	34.38	34.38
237	NASDAQ	FONR	Tue, Oct 4, 1994	36.72	36.72	33.59	33.59
236	NASDAQ	FONR	Mon, Oct 3, 1994	35.94	36.72	35.16	35.94
235	NASDAQ	FONR	Fri, Sep 30, 1994	37.50	37.50	35.16	35.16
234	NASDAQ	FONR	Thu, Sep 29, 1994	38.28	38.28	36.72	38.28
233	NASDAQ	FONR	Wed, Sep 28, 1994	35.16	37.50	35.16	37.50
232	NASDAQ	FONR	Tue, Sep 27, 1994	37.50	37.50	35.16	35.94
231	NASDAQ	FONR	Mon, Sep 26, 1994	36.72	37.50	35.16	35.94
230	NASDAQ	FONR	Fri, Sep 23, 1994	34.38	37.50	34.38	37.50
229	NASDAQ	FONR	Thu, Sep 22, 1994	34.38	35.94	34.38	35.16
228	NASDAQ	FONR	Wed, Sep 21, 1994	35.94	35.94	33.59	35.16
227	NASDAQ	FONR	Tue, Sep 20, 1994	36.72	36.72	34.38	35.94
226	NASDAQ	FONR	Mon, Sep 19, 1994	36.72	37.50	35.16	36.72
225	NASDAQ	FONR	Fri, Sep 16, 1994	35.16	36.72	34.38	36.72
224	NASDAQ	FONR	Thu, Sep 15, 1994	35.94	37.50	35.16	35.94
223	NASDAQ	FONR	Wed, Sep 14, 1994	35.16	36.72	33.59	35.94
222	NASDAQ	FONR	Tue, Sep 13, 1994	34.38	35.94	33.59	35.16
221	NASDAQ	FONR	Mon, Sep 12, 1994	35.94	35.94	33.59	35.16
220	NASDAQ	FONR	Fri, Sep 9, 1994	35.16	36.72	34.38	35.16
219	NASDAQ	FONR	Thu, Sep 8, 1994	35.94	36.72	35.16	36.72
218	NASDAQ	FONR	Wed, Sep 7, 1994	36.72	36.72	35.16	36.72
217	NASDAQ	FONR	Tue, Sep 6, 1994	38.28	38.28	35.94	36.72
216	NASDAQ	FONR	Fri, Sep 2, 1994	39.84	39.84	35.94	37.50
215	NASDAQ	FONR	Thu, Sep 1, 1994	38.28	42.19	36.72	39.84
214	NASDAQ	FONR	Wed, Aug 31, 1994	33.59	38.28	33.59	38.28
213	NASDAQ	FONR	Tue, Aug 30, 1994	32.81	34.38	32.81	34.38
212	NASDAQ	FONR	Mon, Aug 29, 1994	35.16	35.16	32.81	34.38
211	NASDAQ	FONR	Fri, Aug 26, 1994	34.38	35.94	34.38	35.16
210	NASDAQ	FONR	Thu, Aug 25, 1994	35.94	36.72	34.38	35.16
209	NASDAQ	FONR	Wed, Aug 24, 1994	36.72	37.50	34.38	34.38
208	NASDAQ	FONR	Tue, Aug 23, 1994	37.50	37.50	35.94	36.72
207	NASDAQ	FONR	Mon, Aug 22, 1994	38.28	38.28	36.72	36.72
206	NASDAQ	FONR	Fri, Aug 19, 1994	38.28	38.28	36.72	38.28
205	NASDAQ	FONR	Thu, Aug 18, 1994	38.28	38.28	35.94	37.50
204	NASDAQ	FONR	Wed, Aug 17, 1994	38.28	39.84	37.50	38.28
203	NASDAQ	FONR	Tue, Aug 16, 1994	39.06	39.84	37.50	39.84
202	NASDAQ	FONR	Mon, Aug 15, 1994	38.28	39.06	37.50	37.50
201	NASDAQ	FONR	Fri, Aug 12, 1994	37.50	40.63	37.50	38.28
200	NASDAQ	FONR	Thu, Aug 11, 1994	39.06	41.41	37.50	39.06
199	NASDAQ	FONR	Wed, Aug 10, 1994	39.84	42.19	39.84	39.84
198	NASDAQ	FONR	Tue, Aug 9, 1994	44.53	44.53	39.84	39.84
197	NASDAQ	FONR	Mon, Aug 8, 1994	39.06	44.53	39.06	42.19
196	NASDAQ	FONR	Fri, Aug 5, 1994	38.28	41.41	37.50	40.63
195	NASDAQ	FONR	Thu, Aug 4, 1994	40.63	41.41	37.50	37.50
194	NASDAQ	FONR	Wed, Aug 3, 1994	42.97	42.97	40.63	42.19
193	NASDAQ	FONR	Tue, Aug 2, 1994	43.75	45.31	42.19	43.75
192	NASDAQ	FONR	Mon, Aug 1, 1994	46.88	46.88	41.41	42.97
191	NASDAQ	FONR	Fri, Jul 29, 1994	47.66	48.44	45.31	45.31
190	NASDAQ	FONR	Thu, Jul 28, 1994	40.63	49.22	39.84	49.22
189	NASDAQ	FONR	Wed, Jul 27, 1994	36.72	40.63	35.16	39.06
188	NASDAQ	FONR	Tue, Jul 26, 1994	34.38	37.50	33.59	36.72
187	NASDAQ	FONR	Mon, Jul 25, 1994	32.81	34.38	32.03	34.38
186	NASDAQ	FONR	Fri, Jul 22, 1994	32.03	33.59	31.25	32.81
185	NASDAQ	FONR	Thu, Jul 21, 1994	32.03	32.81	31.64	32.03
184	NASDAQ	FONR	Wed, Jul 20, 1994	32.81	32.81	32.03	32.81
183	NASDAQ	FONR	Tue, Jul 19, 1994	32.81	34.38	32.03	32.81
182	NASDAQ	FONR	Mon, Jul 18, 1994	35.16	35.16	32.03	34.38
181	NASDAQ	FONR	Fri, Jul 15, 1994	32.81	35.94	32.03	33.59
180	NASDAQ	FONR	Thu, Jul 14, 1994	34.38	34.38	31.25	32.03
179	NASDAQ	FONR	Wed, Jul 13, 1994	31.25	34.38	31.25	32.81
178	NASDAQ	FONR	Tue, Jul 12, 1994	31.25	32.03	30.47	31.25
177	NASDAQ	FONR	Mon, Jul 11, 1994	32.03	32.03	30.47	32.03
176	NASDAQ	FONR	Fri, Jul 8, 1994	31.25	32.81	31.25	32.03
175	NASDAQ	FONR	Thu, Jul 7, 1994	34.38	34.38	31.25	32.81
174	NASDAQ	FONR	Wed, Jul 6, 1994	31.25	34.38	30.47	32.03
173	NASDAQ	FONR	Tue, Jul 5, 1994	32.03	33.59	30.47	31.25
172	NASDAQ	FONR	Fri, Jul 1, 1994	32.03	32.81	30.86	31.25
171	NASDAQ	FONR	Thu, Jun 30, 1994	30.47	32.03	30.47	31.25
170	NASDAQ	FONR	Wed, Jun 29, 1994	31.25	32.03	30.47	32.03
169	NASDAQ	FONR	Tue, Jun 28, 1994	32.03	33.59	31.25	32.03
168	NASDAQ	FONR	Mon, Jun 27, 1994	32.03	33.59	30.47	32.81
167	NASDAQ	FONR	Fri, Jun 24, 1994	34.38	34.38	31.25	33.59
166	NASDAQ	FONR	Thu, Jun 23, 1994	35.16	35.16	32.81	32.81
165	NASDAQ	FONR	Wed, Jun 22, 1994	35.16	36.72	33.59	34.38
164	NASDAQ	FONR	Tue, Jun 21, 1994	34.38	37.50	34.38	35.16
163	NASDAQ	FONR	Mon, Jun 20, 1994	35.94	35.94	33.59	34.38
162	NASDAQ	FONR	Fri, Jun 17, 1994	34.38	35.94	34.38	35.94
161	NASDAQ	FONR	Thu, Jun 16, 1994	35.16	35.94	34.38	35.16
160	NASDAQ	FONR	Wed, Jun 15, 1994	36.72	37.50	35.16	37.50
159	NASDAQ	FONR	Tue, Jun 14, 1994	35.94	36.72	35.16	35.94
158	NASDAQ	FONR	Mon, Jun 13, 1994	35.94	37.50	35.16	36.72
157	NASDAQ	FONR	Fri, Jun 10, 1994	36.72	37.50	35.94	35.94
156	NASDAQ	FONR	Thu, Jun 9, 1994	36.72	38.28	35.94	37.50
155	NASDAQ	FONR	Wed, Jun 8, 1994	39.06	39.06	36.72	38.28
154	NASDAQ	FONR	Tue, Jun 7, 1994	40.63	40.63	37.50	37.50
153	NASDAQ	FONR	Mon, Jun 6, 1994	37.50	40.63	37.50	39.84
152	NASDAQ	FONR	Fri, Jun 3, 1994	40.63	41.41	37.50	37.50
151	NASDAQ	FONR	Thu, Jun 2, 1994	35.94	41.41	35.94	40.63
150	NASDAQ	FONR	Wed, Jun 1, 1994	35.94	37.50	35.16	36.72
149	NASDAQ	FONR	Tue, May 31, 1994	35.94	37.50	35.16	37.50
148	NASDAQ	FONR	Fri, May 27, 1994	35.94	37.50	34.38	37.50
147	NASDAQ	FONR	Thu, May 26, 1994	35.94	38.28	35.94	38.28
146	NASDAQ	FONR	Wed, May 25, 1994	37.50	37.50	35.94	35.94
145	NASDAQ	FONR	Tue, May 24, 1994	37.50	37.50	35.16	36.72
144	NASDAQ	FONR	Mon, May 23, 1994	37.50	38.28	36.72	37.50
143	NASDAQ	FONR	Fri, May 20, 1994	36.72	37.50	35.94	36.72
142	NASDAQ	FONR	Thu, May 19, 1994	36.72	37.50	35.94	37.50
141	NASDAQ	FONR	Wed, May 18, 1994	38.28	38.28	35.94	37.50
140	NASDAQ	FONR	Tue, May 17, 1994	39.84	39.84	36.72	36.72
139	NASDAQ	FONR	Mon, May 16, 1994	35.16	40.63	35.16	39.84
138	NASDAQ	FONR	Fri, May 13, 1994	37.50	38.28	35.16	35.16
137	NASDAQ	FONR	Thu, May 12, 1994	38.28	40.63	36.72	37.50
136	NASDAQ	FONR	Wed, May 11, 1994	37.50	38.28	36.72	37.50
135	NASDAQ	FONR	Tue, May 10, 1994	38.28	39.06	36.72	37.50
134	NASDAQ	FONR	Mon, May 9, 1994	36.72	39.06	36.72	38.28
133	NASDAQ	FONR	Fri, May 6, 1994	37.50	39.06	36.72	36.72
132	NASDAQ	FONR	Thu, May 5, 1994	37.50	39.06	36.72	37.50
131	NASDAQ	FONR	Wed, May 4, 1994	41.41	41.41	37.50	38.28
130	NASDAQ	FONR	Tue, May 3, 1994	40.63	42.19	37.50	40.63
129	NASDAQ	FONR	Mon, May 2, 1994	44.53	44.53	40.63	42.19
128	NASDAQ	FONR	Fri, Apr 29, 1994	42.19	44.53	42.19	44.53
127	NASDAQ	FONR	Thu, Apr 28, 1994	44.53	48.44	42.19	43.75
126	NASDAQ	FONR	Tue, Apr 26, 1994	45.31	46.88	43.75	46.09
125	NASDAQ	FONR	Mon, Apr 25, 1994	40.63	47.66	39.84	45.31
124	NASDAQ	FONR	Fri, Apr 22, 1994	39.06	40.63	37.50	40.63
123	NASDAQ	FONR	Thu, Apr 21, 1994	39.06	39.06	36.72	39.06
122	NASDAQ	FONR	Wed, Apr 20, 1994	40.63	42.19	37.50	37.50
121	NASDAQ	FONR	Tue, Apr 19, 1994	41.41	42.19	39.84	40.63
120	NASDAQ	FONR	Mon, Apr 18, 1994	43.75	43.75	39.84	41.41
119	NASDAQ	FONR	Fri, Apr 15, 1994	45.31	45.31	42.97	42.97
118	NASDAQ	FONR	Thu, Apr 14, 1994	46.09	46.09	42.97	43.75
117	NASDAQ	FONR	Wed, Apr 13, 1994	46.88	46.88	44.53	44.53
116	NASDAQ	FONR	Tue, Apr 12, 1994	46.88	49.22	46.88	46.88
115	NASDAQ	FONR	Mon, Apr 11, 1994	46.88	48.44	46.88	47.66
114	NASDAQ	FONR	Fri, Apr 8, 1994	48.44	48.44	46.88	46.88
113	NASDAQ	FONR	Thu, Apr 7, 1994	48.44	49.22	46.88	48.44
112	NASDAQ	FONR	Wed, Apr 6, 1994	49.22	49.22	46.88	46.88
111	NASDAQ	FONR	Tue, Apr 5, 1994	46.88	50.00	45.31	49.22
110	NASDAQ	FONR	Mon, Apr 4, 1994	46.88	48.44	44.53	47.66
109	NASDAQ	FONR	Thu, Mar 31, 1994	42.19	46.88	42.19	46.88
108	NASDAQ	FONR	Wed, Mar 30, 1994	42.97	45.31	39.06	42.19
107	NASDAQ	FONR	Tue, Mar 29, 1994	46.88	46.88	42.19	43.75
106	NASDAQ	FONR	Mon, Mar 28, 1994	46.09	48.44	46.09	46.88
105	NASDAQ	FONR	Fri, Mar 25, 1994	46.88	48.44	45.31	46.09
104	NASDAQ	FONR	Thu, Mar 24, 1994	48.44	48.44	46.88	48.44
103	NASDAQ	FONR	Wed, Mar 23, 1994	49.22	50.00	45.31	47.66
102	NASDAQ	FONR	Tue, Mar 22, 1994	50.00	50.00	49.22	50.00
101	NASDAQ	FONR	Mon, Mar 21, 1994	50.78	50.78	49.22	50.00
100	NASDAQ	FONR	Fri, Mar 18, 1994	51.56	52.34	50.00	50.00
99	NASDAQ	FONR	Thu, Mar 17, 1994	50.00	52.34	50.00	50.00
98	NASDAQ	FONR	Wed, Mar 16, 1994	50.00	52.34	47.66	50.78
97	NASDAQ	FONR	Tue, Mar 15, 1994	50.78	51.56	49.22	50.00
96	NASDAQ	FONR	Mon, Mar 14, 1994	53.13	53.91	48.44	52.34
95	NASDAQ	FONR	Fri, Mar 11, 1994	51.56	52.34	50.00	50.78
94	NASDAQ	FONR	Thu, Mar 10, 1994	50.78	52.34	50.00	50.78
93	NASDAQ	FONR	Wed, Mar 9, 1994	52.34	52.34	50.00	50.78
92	NASDAQ	FONR	Tue, Mar 8, 1994	53.91	53.91	50.78	52.34
91	NASDAQ	FONR	Mon, Mar 7, 1994	53.91	54.69	52.34	53.13
90	NASDAQ	FONR	Fri, Mar 4, 1994	56.25	56.25	52.34	53.91
89	NASDAQ	FONR	Thu, Mar 3, 1994	57.03	57.81	52.34	54.69
88	NASDAQ	FONR	Wed, Mar 2, 1994	60.94	60.94	55.47	58.59
87	NASDAQ	FONR	Tue, Mar 1, 1994	64.06	66.41	56.25	60.94
86	NASDAQ	FONR	Mon, Feb 28, 1994	62.50	65.63	60.94	62.50
85	NASDAQ	FONR	Fri, Feb 25, 1994	58.59	64.06	57.03	60.94
84	NASDAQ	FONR	Thu, Feb 24, 1994	59.38	59.38	57.03	57.81
83	NASDAQ	FONR	Wed, Feb 23, 1994	61.72	63.28	57.81	59.38
82	NASDAQ	FONR	Tue, Feb 22, 1994	62.50	64.06	60.94	61.72
81	NASDAQ	FONR	Fri, Feb 18, 1994	60.16	62.50	57.03	60.16
80	NASDAQ	FONR	Thu, Feb 17, 1994	62.50	65.63	57.81	57.81
79	NASDAQ	FONR	Wed, Feb 16, 1994	63.28	65.63	61.72	64.06
78	NASDAQ	FONR	Tue, Feb 15, 1994	60.94	63.28	60.16	62.50
77	NASDAQ	FONR	Mon, Feb 14, 1994	57.03	63.28	57.03	60.94
76	NASDAQ	FONR	Fri, Feb 11, 1994	61.72	61.72	56.25	57.03
75	NASDAQ	FONR	Thu, Feb 10, 1994	54.69	64.06	53.13	60.16
74	NASDAQ	FONR	Wed, Feb 9, 1994	50.00	54.69	50.00	54.69
73	NASDAQ	FONR	Tue, Feb 8, 1994	50.78	51.56	47.66	50.00
72	NASDAQ	FONR	Mon, Feb 7, 1994	50.00	52.34	47.66	50.00
71	NASDAQ	FONR	Fri, Feb 4, 1994	52.34	53.13	50.78	50.78
70	NASDAQ	FONR	Thu, Feb 3, 1994	53.13	53.91	51.56	52.34
69	NASDAQ	FONR	Wed, Feb 2, 1994	52.34	53.13	50.00	53.13
68	NASDAQ	FONR	Tue, Feb 1, 1994	50.78	52.34	49.22	52.34
67	NASDAQ	FONR	Mon, Jan 31, 1994	51.56	52.34	47.66	50.78
66	NASDAQ	FONR	Fri, Jan 28, 1994	50.78	52.34	49.22	50.00
65	NASDAQ	FONR	Thu, Jan 27, 1994	52.34	52.34	50.78	51.56
64	NASDAQ	FONR	Wed, Jan 26, 1994	52.34	52.34	50.00	51.56
63	NASDAQ	FONR	Tue, Jan 25, 1994	51.56	53.13	50.78	50.78
62	NASDAQ	FONR	Mon, Jan 24, 1994	51.56	53.91	49.22	51.56
61	NASDAQ	FONR	Fri, Jan 21, 1994	53.13	54.69	51.56	53.91
60	NASDAQ	FONR	Thu, Jan 20, 1994	52.34	53.91	51.56	53.13
59	NASDAQ	FONR	Wed, Jan 19, 1994	53.13	53.91	51.56	52.34
58	NASDAQ	FONR	Tue, Jan 18, 1994	53.13	53.91	52.34	53.91
57	NASDAQ	FONR	Mon, Jan 17, 1994	53.91	55.47	53.13	53.91
56	NASDAQ	FONR	Fri, Jan 14, 1994	54.69	55.47	52.34	53.13
55	NASDAQ	FONR	Thu, Jan 13, 1994	56.25	57.03	54.69	55.47
54	NASDAQ	FONR	Wed, Jan 12, 1994	53.91	57.03	52.34	55.47
53	NASDAQ	FONR	Tue, Jan 11, 1994	52.34	53.91	52.34	53.13
52	NASDAQ	FONR	Mon, Jan 10, 1994	52.34	54.69	52.34	52.34
51	NASDAQ	FONR	Fri, Jan 7, 1994	53.13	54.69	51.56	53.13
50	NASDAQ	FONR	Thu, Jan 6, 1994	53.91	53.91	51.56	52.34
49	NASDAQ	FONR	Wed, Jan 5, 1994	53.91	53.91	52.34	53.13
48	NASDAQ	FONR	Tue, Jan 4, 1994	53.13	54.69	51.56	53.13
47	NASDAQ	FONR	Mon, Jan 3, 1994	53.91	54.69	53.13	53.91
46	NASDAQ	FONR	Fri, Dec 31, 1993	55.47	55.47	50.00	53.91
45	NASDAQ	FONR	Thu, Dec 30, 1993	54.69	56.25	53.13	55.47
44	NASDAQ	FONR	Wed, Dec 29, 1993	51.56	56.25	50.78	53.91
43	NASDAQ	FONR	Tue, Dec 28, 1993	52.34	52.34	50.00	51.56
42	NASDAQ	FONR	Mon, Dec 27, 1993	53.13	54.69	50.00	50.78
41	NASDAQ	FONR	Thu, Dec 23, 1993	53.91	53.91	50.78	50.78
40	NASDAQ	FONR	Wed, Dec 22, 1993	51.56	65.63	51.56	53.13
39	NASDAQ	FONR	Tue, Dec 21, 1993	50.00	53.13	50.00	53.13
38	NASDAQ	FONR	Mon, Dec 20, 1993	51.56	52.34	50.00	50.00
37	NASDAQ	FONR	Fri, Dec 17, 1993	49.22	50.78	46.09	50.78
36	NASDAQ	FONR	Thu, Dec 16, 1993	50.00	50.78	48.44	49.22
35	NASDAQ	FONR	Wed, Dec 15, 1993	49.22	51.56	48.44	50.78
34	NASDAQ	FONR	Tue, Dec 14, 1993	51.56	53.13	49.22	50.00
33	NASDAQ	FONR	Mon, Dec 13, 1993	56.25	56.25	50.78	51.56
32	NASDAQ	FONR	Fri, Dec 10, 1993	58.59	58.59	54.69	56.25
31	NASDAQ	FONR	Thu, Dec 9, 1993	59.38	59.38	57.03	57.03
30	NASDAQ	FONR	Wed, Dec 8, 1993	55.47	59.38	55.47	58.59
29	NASDAQ	FONR	Tue, Dec 7, 1993	57.03	57.03	53.13	55.47
28	NASDAQ	FONR	Mon, Dec 6, 1993	57.03	57.81	56.25	56.25
27	NASDAQ	FONR	Fri, Dec 3, 1993	56.25	57.81	54.69	56.25
26	NASDAQ	FONR	Thu, Dec 2, 1993	61.72	61.72	56.25	57.81
25	NASDAQ	FONR	Wed, Dec 1, 1993	64.84	64.84	59.38	60.94
24	NASDAQ	FONR	Tue, Nov 30, 1993	60.16	64.06	59.38	64.06
23	NASDAQ	FONR	Mon, Nov 29, 1993	58.59	60.94	54.69	59.38
22	NASDAQ	FONR	Fri, Nov 26, 1993	56.25	59.38	55.47	57.03
21	NASDAQ	FONR	Wed, Nov 24, 1993	57.81	59.38	55.47	56.25
20	NASDAQ	FONR	Tue, Nov 23, 1993	58.59	59.38	56.25	56.25
19	NASDAQ	FONR	Mon, Nov 22, 1993	59.38	59.38	53.13	57.81
18	NASDAQ	FONR	Fri, Nov 19, 1993	60.16	60.16	56.25	59.38
17	NASDAQ	FONR	Thu, Nov 18, 1993	60.16	60.94	57.03	60.16
16	NASDAQ	FONR	Wed, Nov 17, 1993	62.50	62.50	58.59	59.38
15	NASDAQ	FONR	Tue, Nov 16, 1993	63.28	63.28	59.38	62.50
14	NASDAQ	FONR	Mon, Nov 15, 1993	64.06	64.84	55.47	61.72
13	NASDAQ	FONR	Fri, Nov 12, 1993	65.63	67.19	62.50	62.50
12	NASDAQ	FONR	Thu, Nov 11, 1993	65.63	68.75	64.06	65.63
11	NASDAQ	FONR	Wed, Nov 10, 1993	64.06	68.75	63.28	67.19
10	NASDAQ	FONR	Tue, Nov 9, 1993	67.97	68.75	62.50	64.84
9	NASDAQ	FONR	Mon, Nov 8, 1993	57.03	67.97	56.25	67.19
8	NASDAQ	FONR	Fri, Nov 5, 1993	56.25	57.81	53.91	56.25
7	NASDAQ	FONR	Thu, Nov 4, 1993	57.03	58.59	55.47	57.81
6	NASDAQ	FONR	Wed, Nov 3, 1993	58.59	60.94	56.25	56.25
5	NASDAQ	FONR	Tue, Nov 2, 1993	60.16	63.28	58.59	58.59
4	NASDAQ	FONR	Mon, Nov 1, 1993	58.59	60.16	57.03	57.81
3	NASDAQ	FONR	Fri, Oct 29, 1993	58.59	60.94	57.81	58.59
2	NASDAQ	FONR	Thu, Oct 28, 1993	56.25	59.38	53.91	58.59
1	NASDAQ	FONR	Wed, Oct 27, 1993	60.16	60.16	53.13	53.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Fonar Corp NASDAQ:FONR 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