Primis Financial Corp NASDAQ:FRST Historical Prices

Below are the 4132 trading days of historical prices for FRST.

#	Exchange	Symbol	Date	Open	High	Low	Close
4132	NASDAQ	FRST	Wed, Mar 6, 2024	12.46	12.46	12.32	12.36
4131	NASDAQ	FRST	Tue, Mar 5, 2024	12.22	12.46	12.22	12.45
4130	NASDAQ	FRST	Mon, Mar 4, 2024	12.24	12.50	12.15	12.19
4129	NASDAQ	FRST	Fri, Mar 1, 2024	12.25	12.29	12.03	12.23
4128	NASDAQ	FRST	Thu, Feb 29, 2024	12.39	12.62	12.30	12.35
4127	NASDAQ	FRST	Wed, Feb 28, 2024	12.30	12.36	12.15	12.27
4126	NASDAQ	FRST	Tue, Feb 27, 2024	12.32	12.40	12.27	12.34
4125	NASDAQ	FRST	Mon, Feb 26, 2024	12.42	12.47	12.24	12.30
4124	NASDAQ	FRST	Fri, Feb 23, 2024	12.34	12.48	12.29	12.42
4123	NASDAQ	FRST	Thu, Feb 22, 2024	12.42	12.54	12.24	12.32
4122	NASDAQ	FRST	Wed, Feb 21, 2024	12.54	12.65	12.40	12.42
4121	NASDAQ	FRST	Tue, Feb 20, 2024	12.46	12.67	12.43	12.54
4120	NASDAQ	FRST	Fri, Feb 16, 2024	12.74	12.82	12.60	12.65
4119	NASDAQ	FRST	Thu, Feb 15, 2024	12.41	12.79	12.41	12.72
4118	NASDAQ	FRST	Wed, Feb 14, 2024	12.35	12.37	12.14	12.32
4117	NASDAQ	FRST	Tue, Feb 13, 2024	12.50	12.86	12.08	12.18
4116	NASDAQ	FRST	Mon, Feb 12, 2024	12.48	12.88	12.48	12.71
4115	NASDAQ	FRST	Fri, Feb 9, 2024	12.45	12.58	12.31	12.56
4114	NASDAQ	FRST	Thu, Feb 8, 2024	12.34	12.37	12.21	12.31
4113	NASDAQ	FRST	Wed, Feb 7, 2024	12.57	12.57	12.10	12.27
4112	NASDAQ	FRST	Tue, Feb 6, 2024	12.75	12.80	12.41	12.50
4111	NASDAQ	FRST	Mon, Feb 5, 2024	12.77	12.88	12.52	12.68
4110	NASDAQ	FRST	Fri, Feb 2, 2024	12.80	12.85	12.67	12.77
4109	NASDAQ	FRST	Thu, Feb 1, 2024	13.25	13.34	12.54	12.82
4108	NASDAQ	FRST	Wed, Jan 31, 2024	13.65	13.65	13.20	13.20
4107	NASDAQ	FRST	Tue, Jan 30, 2024	13.41	13.69	13.38	13.67
4106	NASDAQ	FRST	Mon, Jan 29, 2024	13.29	13.49	13.22	13.35
4105	NASDAQ	FRST	Fri, Jan 26, 2024	12.67	13.42	12.66	13.18
4104	NASDAQ	FRST	Thu, Jan 25, 2024	12.69	12.75	12.50	12.66
4103	NASDAQ	FRST	Wed, Jan 24, 2024	12.70	12.75	12.59	12.63
4102	NASDAQ	FRST	Tue, Jan 23, 2024	12.64	12.65	12.52	12.55
4101	NASDAQ	FRST	Mon, Jan 22, 2024	12.48	12.62	12.47	12.62
4100	NASDAQ	FRST	Fri, Jan 19, 2024	12.32	12.43	12.14	12.42
4099	NASDAQ	FRST	Thu, Jan 18, 2024	12.28	12.41	12.15	12.26
4098	NASDAQ	FRST	Wed, Jan 17, 2024	12.18	12.36	12.18	12.26
4097	NASDAQ	FRST	Tue, Jan 16, 2024	12.28	12.44	12.19	12.32
4096	NASDAQ	FRST	Fri, Jan 12, 2024	12.70	12.75	12.39	12.44
4095	NASDAQ	FRST	Thu, Jan 11, 2024	12.58	12.65	12.33	12.62
4094	NASDAQ	FRST	Wed, Jan 10, 2024	12.65	12.66	12.56	12.63
4093	NASDAQ	FRST	Tue, Jan 9, 2024	12.68	12.68	12.54	12.65
4092	NASDAQ	FRST	Mon, Jan 8, 2024	12.73	12.80	12.61	12.71
4091	NASDAQ	FRST	Fri, Jan 5, 2024	12.45	12.84	12.45	12.75
4090	NASDAQ	FRST	Thu, Jan 4, 2024	12.34	12.59	12.34	12.54
4089	NASDAQ	FRST	Wed, Jan 3, 2024	12.65	12.65	12.31	12.33
4088	NASDAQ	FRST	Tue, Jan 2, 2024	12.61	12.85	12.57	12.68
4087	NASDAQ	FRST	Fri, Dec 29, 2023	12.74	12.99	12.65	12.66
4086	NASDAQ	FRST	Thu, Dec 28, 2023	12.79	12.81	12.66	12.73
4085	NASDAQ	FRST	Wed, Dec 27, 2023	12.60	12.80	12.60	12.73
4084	NASDAQ	FRST	Tue, Dec 26, 2023	12.50	12.62	12.43	12.60
4083	NASDAQ	FRST	Fri, Dec 22, 2023	12.04	12.72	11.89	12.51
4082	NASDAQ	FRST	Thu, Dec 21, 2023	11.84	11.87	11.75	11.82
4081	NASDAQ	FRST	Wed, Dec 20, 2023	11.78	12.01	11.71	11.76
4080	NASDAQ	FRST	Tue, Dec 19, 2023	11.40	11.77	11.39	11.77
4079	NASDAQ	FRST	Mon, Dec 18, 2023	11.28	11.59	11.26	11.35
4078	NASDAQ	FRST	Fri, Dec 15, 2023	11.57	11.76	11.21	11.22
4077	NASDAQ	FRST	Thu, Dec 14, 2023	11.44	11.64	11.32	11.59
4076	NASDAQ	FRST	Wed, Dec 13, 2023	10.88	11.38	10.76	11.30
4075	NASDAQ	FRST	Tue, Dec 12, 2023	10.85	10.86	10.75	10.83
4074	NASDAQ	FRST	Mon, Dec 11, 2023	10.97	10.98	10.82	10.82
4073	NASDAQ	FRST	Fri, Dec 8, 2023	10.72	10.95	10.70	10.93
4072	NASDAQ	FRST	Thu, Dec 7, 2023	10.63	10.73	10.63	10.72
4071	NASDAQ	FRST	Wed, Dec 6, 2023	10.57	10.82	10.50	10.62
4070	NASDAQ	FRST	Tue, Dec 5, 2023	10.58	10.60	10.47	10.49
4069	NASDAQ	FRST	Mon, Dec 4, 2023	10.50	10.68	10.49	10.56
4068	NASDAQ	FRST	Fri, Dec 1, 2023	9.94	10.54	9.94	10.53
4067	NASDAQ	FRST	Thu, Nov 30, 2023	10.11	10.13	9.98	10.01
4066	NASDAQ	FRST	Wed, Nov 29, 2023	9.99	10.24	9.98	10.09
4065	NASDAQ	FRST	Tue, Nov 28, 2023	10.01	10.01	9.80	9.95
4064	NASDAQ	FRST	Mon, Nov 27, 2023	9.94	10.03	9.87	9.97
4063	NASDAQ	FRST	Fri, Nov 24, 2023	9.96	10.09	9.95	9.98
4062	NASDAQ	FRST	Wed, Nov 22, 2023	10.13	10.14	9.89	9.95
4061	NASDAQ	FRST	Tue, Nov 21, 2023	10.12	10.21	9.99	10.03
4060	NASDAQ	FRST	Mon, Nov 20, 2023	10.32	10.32	10.15	10.20
4059	NASDAQ	FRST	Fri, Nov 17, 2023	10.20	10.32	10.19	10.20
4058	NASDAQ	FRST	Thu, Nov 16, 2023	10.28	10.28	10.09	10.20
4057	NASDAQ	FRST	Wed, Nov 15, 2023	10.33	10.59	10.19	10.20
4056	NASDAQ	FRST	Tue, Nov 14, 2023	9.90	10.62	9.88	10.33
4055	NASDAQ	FRST	Mon, Nov 13, 2023	9.53	9.70	9.53	9.66
4054	NASDAQ	FRST	Fri, Nov 10, 2023	9.56	9.74	9.41	9.65
4053	NASDAQ	FRST	Thu, Nov 9, 2023	9.61	9.76	9.50	9.55
4052	NASDAQ	FRST	Wed, Nov 8, 2023	9.86	9.86	9.62	9.70
4051	NASDAQ	FRST	Tue, Nov 7, 2023	9.86	10.23	9.64	9.85
4050	NASDAQ	FRST	Mon, Nov 6, 2023	9.97	10.00	9.77	9.79
4049	NASDAQ	FRST	Fri, Nov 3, 2023	9.65	10.15	9.65	10.00
4048	NASDAQ	FRST	Thu, Nov 2, 2023	9.39	9.63	9.34	9.61
4047	NASDAQ	FRST	Wed, Nov 1, 2023	9.30	9.50	9.26	9.42
4046	NASDAQ	FRST	Tue, Oct 31, 2023	9.29	9.50	9.21	9.36
4045	NASDAQ	FRST	Mon, Oct 30, 2023	8.45	9.50	8.45	9.30
4044	NASDAQ	FRST	Fri, Oct 27, 2023	8.40	8.59	8.08	8.30
4043	NASDAQ	FRST	Thu, Oct 26, 2023	7.78	8.00	7.71	7.85
4042	NASDAQ	FRST	Wed, Oct 25, 2023	7.75	7.75	7.57	7.72
4041	NASDAQ	FRST	Tue, Oct 24, 2023	7.65	7.80	7.54	7.71
4040	NASDAQ	FRST	Mon, Oct 23, 2023	7.60	7.77	7.60	7.63
4039	NASDAQ	FRST	Fri, Oct 20, 2023	7.83	7.83	7.65	7.66
4038	NASDAQ	FRST	Thu, Oct 19, 2023	7.88	7.96	7.80	7.80
4037	NASDAQ	FRST	Wed, Oct 18, 2023	8.10	8.11	7.85	7.87
4036	NASDAQ	FRST	Tue, Oct 17, 2023	8.01	8.18	8.01	8.11
4035	NASDAQ	FRST	Mon, Oct 16, 2023	8.03	8.08	7.93	7.98
4034	NASDAQ	FRST	Fri, Oct 13, 2023	8.15	8.15	7.91	7.92
4033	NASDAQ	FRST	Thu, Oct 12, 2023	8.07	8.13	7.94	8.10
4032	NASDAQ	FRST	Wed, Oct 11, 2023	8.13	8.14	8.02	8.12
4031	NASDAQ	FRST	Tue, Oct 10, 2023	7.98	8.07	7.96	8.02
4030	NASDAQ	FRST	Mon, Oct 9, 2023	7.91	8.00	7.90	7.93
4029	NASDAQ	FRST	Fri, Oct 6, 2023	7.89	8.01	7.88	7.93
4028	NASDAQ	FRST	Thu, Oct 5, 2023	7.94	8.01	7.88	7.98
4027	NASDAQ	FRST	Wed, Oct 4, 2023	7.85	7.91	7.77	7.87
4026	NASDAQ	FRST	Tue, Oct 3, 2023	8.00	8.00	7.83	7.86
4025	NASDAQ	FRST	Mon, Oct 2, 2023	8.15	8.15	7.95	7.98
4024	NASDAQ	FRST	Fri, Sep 29, 2023	8.09	8.17	8.07	8.15
4023	NASDAQ	FRST	Thu, Sep 28, 2023	8.01	8.12	7.98	8.02
4022	NASDAQ	FRST	Wed, Sep 27, 2023	7.96	8.02	7.87	7.97
4021	NASDAQ	FRST	Tue, Sep 26, 2023	7.95	8.00	7.81	7.90
4020	NASDAQ	FRST	Mon, Sep 25, 2023	7.95	7.98	7.83	7.95
4019	NASDAQ	FRST	Fri, Sep 22, 2023	7.95	8.00	7.85	7.89
4018	NASDAQ	FRST	Thu, Sep 21, 2023	8.01	8.11	7.93	7.95
4017	NASDAQ	FRST	Wed, Sep 20, 2023	8.18	8.23	8.03	8.04
4016	NASDAQ	FRST	Tue, Sep 19, 2023	8.17	8.22	8.06	8.13
4015	NASDAQ	FRST	Mon, Sep 18, 2023	8.16	8.22	8.15	8.16
4014	NASDAQ	FRST	Fri, Sep 15, 2023	8.42	8.45	8.07	8.15
4013	NASDAQ	FRST	Thu, Sep 14, 2023	8.46	8.55	8.35	8.43
4012	NASDAQ	FRST	Wed, Sep 13, 2023	8.47	8.47	8.29	8.38
4011	NASDAQ	FRST	Tue, Sep 12, 2023	8.45	8.48	8.39	8.43
4010	NASDAQ	FRST	Mon, Sep 11, 2023	8.42	8.42	8.42	8.42
4009	NASDAQ	FRST	Fri, Sep 8, 2023	8.37	8.46	8.25	8.41
4008	NASDAQ	FRST	Thu, Sep 7, 2023	8.44	8.50	8.27	8.31
4007	NASDAQ	FRST	Wed, Sep 6, 2023	8.90	8.90	8.48	8.51
4006	NASDAQ	FRST	Tue, Sep 5, 2023	8.94	9.20	8.71	8.78
4005	NASDAQ	FRST	Fri, Sep 1, 2023	8.92	9.03	8.92	8.98
4004	NASDAQ	FRST	Thu, Aug 31, 2023	8.91	9.03	8.86	8.88
4003	NASDAQ	FRST	Wed, Aug 30, 2023	8.93	8.96	8.83	8.91
4002	NASDAQ	FRST	Tue, Aug 29, 2023	8.81	9.00	8.81	8.93
4001	NASDAQ	FRST	Mon, Aug 28, 2023	8.91	9.00	8.80	8.82
4000	NASDAQ	FRST	Fri, Aug 25, 2023	8.97	9.02	8.81	8.90
3999	NASDAQ	FRST	Thu, Aug 24, 2023	8.85	9.00	8.85	8.95
3998	NASDAQ	FRST	Wed, Aug 23, 2023	8.76	8.92	8.72	8.87
3997	NASDAQ	FRST	Tue, Aug 22, 2023	8.96	8.96	8.71	8.77
3996	NASDAQ	FRST	Mon, Aug 21, 2023	9.12	9.12	8.92	8.93
3995	NASDAQ	FRST	Fri, Aug 18, 2023	9.10	9.17	9.04	9.10
3994	NASDAQ	FRST	Thu, Aug 17, 2023	9.14	9.18	9.01	9.10
3993	NASDAQ	FRST	Wed, Aug 16, 2023	9.18	9.23	9.03	9.05
3992	NASDAQ	FRST	Tue, Aug 15, 2023	9.30	9.30	9.03	9.18
3991	NASDAQ	FRST	Mon, Aug 14, 2023	9.51	9.54	9.30	9.31
3990	NASDAQ	FRST	Fri, Aug 11, 2023	9.59	9.60	9.51	9.56
3989	NASDAQ	FRST	Thu, Aug 10, 2023	9.57	9.63	9.48	9.58
3988	NASDAQ	FRST	Wed, Aug 9, 2023	9.70	9.74	9.65	9.65
3987	NASDAQ	FRST	Tue, Aug 8, 2023	9.82	9.83	9.65	9.78
3986	NASDAQ	FRST	Mon, Aug 7, 2023	9.78	9.88	9.77	9.84
3985	NASDAQ	FRST	Fri, Aug 4, 2023	9.69	9.82	9.69	9.77
3984	NASDAQ	FRST	Thu, Aug 3, 2023	9.58	9.72	9.58	9.69
3983	NASDAQ	FRST	Wed, Aug 2, 2023	9.50	9.62	9.33	9.60
3982	NASDAQ	FRST	Tue, Aug 1, 2023	9.50	9.57	9.44	9.56
3981	NASDAQ	FRST	Mon, Jul 31, 2023	9.40	9.55	9.34	9.51
3980	NASDAQ	FRST	Fri, Jul 28, 2023	8.93	9.48	8.78	9.37
3979	NASDAQ	FRST	Thu, Jul 27, 2023	9.82	9.92	9.64	9.70
3978	NASDAQ	FRST	Wed, Jul 26, 2023	9.55	9.84	9.55	9.81
3977	NASDAQ	FRST	Tue, Jul 25, 2023	9.45	9.49	9.40	9.42
3976	NASDAQ	FRST	Mon, Jul 24, 2023	9.25	9.48	9.25	9.42
3975	NASDAQ	FRST	Fri, Jul 21, 2023	9.39	9.40	9.24	9.24
3974	NASDAQ	FRST	Thu, Jul 20, 2023	9.24	9.38	9.23	9.38
3973	NASDAQ	FRST	Wed, Jul 19, 2023	9.00	9.29	8.99	9.25
3972	NASDAQ	FRST	Tue, Jul 18, 2023	8.63	9.00	8.63	9.00
3971	NASDAQ	FRST	Mon, Jul 17, 2023	8.46	8.76	8.46	8.69
3970	NASDAQ	FRST	Fri, Jul 14, 2023	8.60	8.60	8.42	8.46
3969	NASDAQ	FRST	Thu, Jul 13, 2023	8.60	8.68	8.54	8.58
3968	NASDAQ	FRST	Wed, Jul 12, 2023	8.54	8.64	8.47	8.58
3967	NASDAQ	FRST	Tue, Jul 11, 2023	8.32	8.45	8.32	8.42
3966	NASDAQ	FRST	Mon, Jul 10, 2023	8.36	8.49	8.30	8.32
3965	NASDAQ	FRST	Fri, Jul 7, 2023	8.20	8.41	8.20	8.37
3964	NASDAQ	FRST	Thu, Jul 6, 2023	8.36	8.36	8.14	8.18
3963	NASDAQ	FRST	Wed, Jul 5, 2023	8.46	8.57	8.37	8.44
3962	NASDAQ	FRST	Mon, Jul 3, 2023	8.41	8.53	8.41	8.47
3961	NASDAQ	FRST	Fri, Jun 30, 2023	8.43	8.49	8.38	8.42
3960	NASDAQ	FRST	Thu, Jun 29, 2023	8.42	8.45	8.31	8.40
3959	NASDAQ	FRST	Wed, Jun 28, 2023	8.40	8.42	8.28	8.35
3958	NASDAQ	FRST	Tue, Jun 27, 2023	8.58	8.59	8.40	8.42
3957	NASDAQ	FRST	Mon, Jun 26, 2023	8.68	8.71	8.53	8.59
3956	NASDAQ	FRST	Fri, Jun 23, 2023	8.32	8.80	8.04	8.67
3955	NASDAQ	FRST	Thu, Jun 22, 2023	8.39	8.45	8.28	8.39
3954	NASDAQ	FRST	Wed, Jun 21, 2023	8.46	8.46	8.29	8.41
3953	NASDAQ	FRST	Tue, Jun 20, 2023	9.05	9.05	8.47	8.47
3952	NASDAQ	FRST	Fri, Jun 16, 2023	8.38	9.10	8.20	9.10
3951	NASDAQ	FRST	Thu, Jun 15, 2023	8.11	8.37	8.11	8.31
3950	NASDAQ	FRST	Wed, Jun 14, 2023	8.49	8.49	8.11	8.14
3949	NASDAQ	FRST	Tue, Jun 13, 2023	8.19	8.50	8.19	8.48
3948	NASDAQ	FRST	Mon, Jun 12, 2023	8.30	8.30	8.07	8.18
3947	NASDAQ	FRST	Fri, Jun 9, 2023	8.23	8.35	8.22	8.30
3946	NASDAQ	FRST	Thu, Jun 8, 2023	8.11	8.34	8.03	8.30
3945	NASDAQ	FRST	Wed, Jun 7, 2023	7.92	8.21	7.92	8.16
3944	NASDAQ	FRST	Tue, Jun 6, 2023	7.68	8.03	7.68	7.89
3943	NASDAQ	FRST	Mon, Jun 5, 2023	7.75	7.75	7.66	7.70
3942	NASDAQ	FRST	Fri, Jun 2, 2023	7.63	7.80	7.48	7.78
3941	NASDAQ	FRST	Thu, Jun 1, 2023	7.40	7.60	7.40	7.56
3940	NASDAQ	FRST	Wed, May 31, 2023	7.38	7.47	7.27	7.37
3939	NASDAQ	FRST	Tue, May 30, 2023	7.44	7.47	7.35	7.39
3938	NASDAQ	FRST	Fri, May 26, 2023	7.46	7.50	7.34	7.45
3937	NASDAQ	FRST	Thu, May 25, 2023	7.52	7.57	7.29	7.42
3936	NASDAQ	FRST	Wed, May 24, 2023	7.59	7.64	7.43	7.57
3935	NASDAQ	FRST	Tue, May 23, 2023	7.42	7.74	7.41	7.60
3934	NASDAQ	FRST	Mon, May 22, 2023	7.45	7.49	7.29	7.42
3933	NASDAQ	FRST	Fri, May 19, 2023	7.83	7.83	7.41	7.45
3932	NASDAQ	FRST	Thu, May 18, 2023	7.50	7.83	7.49	7.76
3931	NASDAQ	FRST	Wed, May 17, 2023	7.17	7.67	7.12	7.60
3930	NASDAQ	FRST	Tue, May 16, 2023	7.09	7.23	7.06	7.10
3929	NASDAQ	FRST	Mon, May 15, 2023	7.02	7.17	7.02	7.09
3928	NASDAQ	FRST	Fri, May 12, 2023	7.18	7.27	7.01	7.07
3927	NASDAQ	FRST	Thu, May 11, 2023	7.30	7.45	7.10	7.12
3926	NASDAQ	FRST	Wed, May 10, 2023	7.39	7.49	7.21	7.49
3925	NASDAQ	FRST	Tue, May 9, 2023	7.27	7.38	7.11	7.29
3924	NASDAQ	FRST	Mon, May 8, 2023	7.40	7.43	7.15	7.31
3923	NASDAQ	FRST	Fri, May 5, 2023	7.39	7.55	7.20	7.35
3922	NASDAQ	FRST	Thu, May 4, 2023	7.50	7.62	7.01	7.20
3921	NASDAQ	FRST	Wed, May 3, 2023	7.99	7.99	7.62	7.63
3920	NASDAQ	FRST	Tue, May 2, 2023	8.97	8.97	7.79	7.83
3919	NASDAQ	FRST	Mon, May 1, 2023	8.90	9.00	8.82	8.90
3918	NASDAQ	FRST	Fri, Apr 28, 2023	9.37	9.37	8.82	8.85
3917	NASDAQ	FRST	Thu, Apr 27, 2023	9.08	9.13	8.85	9.01
3916	NASDAQ	FRST	Wed, Apr 26, 2023	9.01	9.11	8.92	9.01
3915	NASDAQ	FRST	Tue, Apr 25, 2023	9.32	9.39	8.96	8.99
3914	NASDAQ	FRST	Mon, Apr 24, 2023	9.52	9.60	9.38	9.38
3913	NASDAQ	FRST	Fri, Apr 21, 2023	9.57	9.59	9.51	9.52
3912	NASDAQ	FRST	Thu, Apr 20, 2023	9.66	9.70	9.57	9.63
3911	NASDAQ	FRST	Wed, Apr 19, 2023	9.73	9.75	9.62	9.73
3910	NASDAQ	FRST	Tue, Apr 18, 2023	9.75	9.75	9.60	9.64
3909	NASDAQ	FRST	Mon, Apr 17, 2023	9.59	9.81	9.59	9.79
3908	NASDAQ	FRST	Fri, Apr 14, 2023	9.90	9.90	9.64	9.65
3907	NASDAQ	FRST	Thu, Apr 13, 2023	9.78	9.88	9.70	9.82
3906	NASDAQ	FRST	Wed, Apr 12, 2023	9.81	9.90	9.65	9.82
3905	NASDAQ	FRST	Tue, Apr 11, 2023	9.63	9.87	9.57	9.77
3904	NASDAQ	FRST	Mon, Apr 10, 2023	9.53	9.76	9.50	9.67
3903	NASDAQ	FRST	Thu, Apr 6, 2023	9.40	9.67	9.40	9.51
3902	NASDAQ	FRST	Wed, Apr 5, 2023	9.36	9.48	9.31	9.41
3901	NASDAQ	FRST	Tue, Apr 4, 2023	9.65	9.65	9.17	9.43
3900	NASDAQ	FRST	Mon, Apr 3, 2023	9.73	9.73	9.50	9.55
3899	NASDAQ	FRST	Fri, Mar 31, 2023	9.61	9.71	9.51	9.63
3898	NASDAQ	FRST	Thu, Mar 30, 2023	9.72	9.79	9.51	9.59
3897	NASDAQ	FRST	Wed, Mar 29, 2023	9.69	9.69	9.56	9.68
3896	NASDAQ	FRST	Tue, Mar 28, 2023	9.71	9.76	9.61	9.69
3895	NASDAQ	FRST	Mon, Mar 27, 2023	9.74	9.83	9.64	9.73
3894	NASDAQ	FRST	Fri, Mar 24, 2023	9.45	9.63	9.38	9.58
3893	NASDAQ	FRST	Thu, Mar 23, 2023	9.69	9.74	9.47	9.51
3892	NASDAQ	FRST	Wed, Mar 22, 2023	10.03	10.17	9.66	9.68
3891	NASDAQ	FRST	Tue, Mar 21, 2023	9.84	10.02	9.70	10.02
3890	NASDAQ	FRST	Mon, Mar 20, 2023	9.67	9.75	9.59	9.66
3889	NASDAQ	FRST	Fri, Mar 17, 2023	9.91	9.92	9.45	9.54
3888	NASDAQ	FRST	Thu, Mar 16, 2023	10.09	10.13	9.83	9.99
3887	NASDAQ	FRST	Wed, Mar 15, 2023	9.87	10.17	9.61	10.08
3886	NASDAQ	FRST	Tue, Mar 14, 2023	10.04	10.24	9.81	9.87
3885	NASDAQ	FRST	Mon, Mar 13, 2023	10.03	10.11	9.35	9.47
3884	NASDAQ	FRST	Fri, Mar 10, 2023	10.66	10.74	10.12	10.24
3883	NASDAQ	FRST	Thu, Mar 9, 2023	11.29	11.29	10.64	10.76
3882	NASDAQ	FRST	Wed, Mar 8, 2023	11.43	11.44	11.31	11.34
3881	NASDAQ	FRST	Tue, Mar 7, 2023	11.60	11.60	11.38	11.45
3880	NASDAQ	FRST	Mon, Mar 6, 2023	11.70	11.70	11.45	11.56
3879	NASDAQ	FRST	Fri, Mar 3, 2023	11.68	11.68	11.55	11.65
3878	NASDAQ	FRST	Thu, Mar 2, 2023	11.62	11.63	11.52	11.60
3877	NASDAQ	FRST	Wed, Mar 1, 2023	11.71	11.74	11.64	11.64
3876	NASDAQ	FRST	Tue, Feb 28, 2023	11.79	11.84	11.71	11.71
3875	NASDAQ	FRST	Mon, Feb 27, 2023	11.81	11.91	11.77	11.80
3874	NASDAQ	FRST	Fri, Feb 24, 2023	11.81	11.83	11.72	11.83
3873	NASDAQ	FRST	Thu, Feb 23, 2023	11.85	11.92	11.77	11.83
3872	NASDAQ	FRST	Wed, Feb 22, 2023	12.02	12.04	11.84	11.84
3871	NASDAQ	FRST	Tue, Feb 21, 2023	12.02	12.05	11.91	11.94
3870	NASDAQ	FRST	Fri, Feb 17, 2023	11.99	12.20	11.87	12.13
3869	NASDAQ	FRST	Thu, Feb 16, 2023	12.05	12.05	11.82	11.91
3868	NASDAQ	FRST	Wed, Feb 15, 2023	12.09	12.24	12.07	12.14
3867	NASDAQ	FRST	Tue, Feb 14, 2023	12.10	12.22	12.02	12.14
3866	NASDAQ	FRST	Mon, Feb 13, 2023	12.07	12.26	12.04	12.21
3865	NASDAQ	FRST	Fri, Feb 10, 2023	11.78	12.02	11.77	11.98
3864	NASDAQ	FRST	Thu, Feb 9, 2023	11.93	11.99	11.77	11.82
3863	NASDAQ	FRST	Wed, Feb 8, 2023	12.05	12.13	11.91	11.95
3862	NASDAQ	FRST	Tue, Feb 7, 2023	12.37	12.42	12.09	12.12
3861	NASDAQ	FRST	Mon, Feb 6, 2023	12.25	12.35	12.19	12.33
3860	NASDAQ	FRST	Fri, Feb 3, 2023	12.25	12.28	12.07	12.22
3859	NASDAQ	FRST	Thu, Feb 2, 2023	11.99	12.34	11.99	12.25
3858	NASDAQ	FRST	Wed, Feb 1, 2023	12.10	12.20	11.94	11.96
3857	NASDAQ	FRST	Tue, Jan 31, 2023	11.61	11.89	11.61	11.84
3856	NASDAQ	FRST	Mon, Jan 30, 2023	11.80	11.97	11.61	11.61
3855	NASDAQ	FRST	Fri, Jan 27, 2023	12.15	12.15	11.78	11.78
3854	NASDAQ	FRST	Thu, Jan 26, 2023	12.02	12.07	11.90	12.07
3853	NASDAQ	FRST	Wed, Jan 25, 2023	11.96	11.99	11.88	11.93
3852	NASDAQ	FRST	Tue, Jan 24, 2023	11.96	12.02	11.96	11.98
3851	NASDAQ	FRST	Mon, Jan 23, 2023	12.09	12.11	11.96	11.98
3850	NASDAQ	FRST	Fri, Jan 20, 2023	11.99	12.04	11.89	12.04
3849	NASDAQ	FRST	Thu, Jan 19, 2023	11.88	11.94	11.86	11.92
3848	NASDAQ	FRST	Wed, Jan 18, 2023	11.96	11.99	11.89	11.93
3847	NASDAQ	FRST	Tue, Jan 17, 2023	12.02	12.05	11.96	12.00
3846	NASDAQ	FRST	Fri, Jan 13, 2023	12.03	12.15	11.87	12.08
3845	NASDAQ	FRST	Thu, Jan 12, 2023	11.98	12.19	11.96	12.12
3844	NASDAQ	FRST	Wed, Jan 11, 2023	11.96	11.99	11.85	11.96
3843	NASDAQ	FRST	Tue, Jan 10, 2023	11.80	11.95	11.77	11.89
3842	NASDAQ	FRST	Mon, Jan 9, 2023	11.93	11.96	11.78	11.82
3841	NASDAQ	FRST	Fri, Jan 6, 2023	11.82	11.95	11.79	11.93
3840	NASDAQ	FRST	Thu, Jan 5, 2023	11.83	11.83	11.66	11.70
3839	NASDAQ	FRST	Wed, Jan 4, 2023	11.89	11.93	11.81	11.83
3838	NASDAQ	FRST	Tue, Jan 3, 2023	11.91	12.42	11.71	11.78
3837	NASDAQ	FRST	Fri, Dec 30, 2022	11.82	11.87	11.77	11.85
3836	NASDAQ	FRST	Thu, Dec 29, 2022	11.84	11.93	11.78	11.82
3835	NASDAQ	FRST	Wed, Dec 28, 2022	11.87	11.87	11.70	11.75
3834	NASDAQ	FRST	Tue, Dec 27, 2022	11.76	11.81	11.73	11.76
3833	NASDAQ	FRST	Fri, Dec 23, 2022	11.80	11.87	11.74	11.76
3832	NASDAQ	FRST	Thu, Dec 22, 2022	11.80	11.80	11.66	11.76
3831	NASDAQ	FRST	Wed, Dec 21, 2022	11.75	11.93	11.72	11.84
3830	NASDAQ	FRST	Tue, Dec 20, 2022	11.81	11.86	11.72	11.74
3829	NASDAQ	FRST	Mon, Dec 19, 2022	11.84	11.87	11.76	11.81
3828	NASDAQ	FRST	Fri, Dec 16, 2022	11.68	11.82	11.68	11.81
3827	NASDAQ	FRST	Thu, Dec 15, 2022	11.98	12.08	11.81	11.83
3826	NASDAQ	FRST	Wed, Dec 14, 2022	12.36	12.36	12.01	12.06
3825	NASDAQ	FRST	Tue, Dec 13, 2022	12.31	12.38	12.00	12.19
3824	NASDAQ	FRST	Mon, Dec 12, 2022	12.07	12.15	12.04	12.09
3823	NASDAQ	FRST	Fri, Dec 9, 2022	12.07	12.12	12.06	12.08
3822	NASDAQ	FRST	Thu, Dec 8, 2022	12.12	12.18	12.05	12.12
3821	NASDAQ	FRST	Wed, Dec 7, 2022	12.10	12.14	12.06	12.08
3820	NASDAQ	FRST	Tue, Dec 6, 2022	12.05	12.17	12.01	12.12
3819	NASDAQ	FRST	Mon, Dec 5, 2022	12.30	12.32	11.98	12.12
3818	NASDAQ	FRST	Fri, Dec 2, 2022	12.39	12.40	12.26	12.35
3817	NASDAQ	FRST	Thu, Dec 1, 2022	12.45	12.45	12.31	12.39
3816	NASDAQ	FRST	Wed, Nov 30, 2022	12.18	12.41	12.10	12.35
3815	NASDAQ	FRST	Tue, Nov 29, 2022	12.25	12.31	12.20	12.22
3814	NASDAQ	FRST	Mon, Nov 28, 2022	12.44	12.96	12.17	12.24
3813	NASDAQ	FRST	Fri, Nov 25, 2022	12.44	12.53	12.43	12.43
3812	NASDAQ	FRST	Wed, Nov 23, 2022	12.50	12.53	12.39	12.45
3811	NASDAQ	FRST	Tue, Nov 22, 2022	12.55	12.56	12.40	12.50
3810	NASDAQ	FRST	Mon, Nov 21, 2022	12.58	12.63	12.46	12.49
3809	NASDAQ	FRST	Fri, Nov 18, 2022	12.56	12.59	12.48	12.48
3808	NASDAQ	FRST	Thu, Nov 17, 2022	12.34	12.42	12.29	12.39
3807	NASDAQ	FRST	Wed, Nov 16, 2022	12.54	12.54	12.32	12.37
3806	NASDAQ	FRST	Tue, Nov 15, 2022	12.50	12.65	12.32	12.48
3805	NASDAQ	FRST	Mon, Nov 14, 2022	12.66	12.68	12.41	12.46
3804	NASDAQ	FRST	Fri, Nov 11, 2022	12.63	12.99	12.56	12.62
3803	NASDAQ	FRST	Thu, Nov 10, 2022	12.36	12.77	12.19	12.68
3802	NASDAQ	FRST	Wed, Nov 9, 2022	12.30	12.40	12.15	12.17
3801	NASDAQ	FRST	Tue, Nov 8, 2022	12.40	12.40	12.20	12.30
3800	NASDAQ	FRST	Mon, Nov 7, 2022	12.63	12.63	12.31	12.31
3799	NASDAQ	FRST	Fri, Nov 4, 2022	12.49	12.65	12.40	12.50
3798	NASDAQ	FRST	Thu, Nov 3, 2022	12.50	12.58	12.37	12.39
3797	NASDAQ	FRST	Wed, Nov 2, 2022	12.86	12.97	12.59	12.62
3796	NASDAQ	FRST	Tue, Nov 1, 2022	12.92	13.02	12.80	12.85
3795	NASDAQ	FRST	Mon, Oct 31, 2022	13.04	13.05	12.78	12.89
3794	NASDAQ	FRST	Fri, Oct 28, 2022	13.01	13.01	12.83	12.94
3793	NASDAQ	FRST	Thu, Oct 27, 2022	12.76	12.94	12.66	12.72
3792	NASDAQ	FRST	Wed, Oct 26, 2022	12.80	12.92	12.59	12.62
3791	NASDAQ	FRST	Tue, Oct 25, 2022	12.54	12.81	12.45	12.65
3790	NASDAQ	FRST	Mon, Oct 24, 2022	12.36	12.61	12.26	12.55
3789	NASDAQ	FRST	Fri, Oct 21, 2022	12.28	12.37	12.11	12.31
3788	NASDAQ	FRST	Thu, Oct 20, 2022	12.19	12.42	12.06	12.19
3787	NASDAQ	FRST	Wed, Oct 19, 2022	12.48	12.51	12.23	12.48
3786	NASDAQ	FRST	Tue, Oct 18, 2022	12.60	12.69	12.40	12.50
3785	NASDAQ	FRST	Mon, Oct 17, 2022	12.50	12.59	12.45	12.52
3784	NASDAQ	FRST	Fri, Oct 14, 2022	12.58	12.62	12.35	12.42
3783	NASDAQ	FRST	Thu, Oct 13, 2022	12.31	12.55	12.03	12.50
3782	NASDAQ	FRST	Wed, Oct 12, 2022	12.12	12.26	12.00	12.10
3781	NASDAQ	FRST	Tue, Oct 11, 2022	12.02	12.42	11.99	12.15
3780	NASDAQ	FRST	Mon, Oct 10, 2022	12.01	12.20	12.00	12.10
3779	NASDAQ	FRST	Fri, Oct 7, 2022	12.27	12.27	12.03	12.06
3778	NASDAQ	FRST	Thu, Oct 6, 2022	12.34	12.41	12.31	12.36
3777	NASDAQ	FRST	Wed, Oct 5, 2022	12.50	12.60	12.35	12.43
3776	NASDAQ	FRST	Tue, Oct 4, 2022	12.35	12.74	12.35	12.67
3775	NASDAQ	FRST	Mon, Oct 3, 2022	12.37	12.37	12.15	12.27
3774	NASDAQ	FRST	Fri, Sep 30, 2022	12.25	12.34	12.12	12.13
3773	NASDAQ	FRST	Thu, Sep 29, 2022	12.27	12.31	12.16	12.22
3772	NASDAQ	FRST	Wed, Sep 28, 2022	12.23	12.50	12.23	12.43
3771	NASDAQ	FRST	Tue, Sep 27, 2022	12.45	12.45	12.15	12.19
3770	NASDAQ	FRST	Mon, Sep 26, 2022	12.52	12.56	12.33	12.39
3769	NASDAQ	FRST	Fri, Sep 23, 2022	12.62	12.62	12.41	12.55
3768	NASDAQ	FRST	Thu, Sep 22, 2022	12.58	12.75	12.53	12.69
3767	NASDAQ	FRST	Wed, Sep 21, 2022	13.01	13.01	12.69	12.75
3766	NASDAQ	FRST	Tue, Sep 20, 2022	13.02	13.02	12.79	12.87
3765	NASDAQ	FRST	Mon, Sep 19, 2022	12.88	13.03	12.73	13.00
3764	NASDAQ	FRST	Fri, Sep 16, 2022	12.62	12.78	12.50	12.75
3763	NASDAQ	FRST	Thu, Sep 15, 2022	12.58	12.89	12.58	12.66
3762	NASDAQ	FRST	Wed, Sep 14, 2022	12.80	12.80	12.57	12.64
3761	NASDAQ	FRST	Tue, Sep 13, 2022	13.16	13.26	12.60	12.69
3760	NASDAQ	FRST	Mon, Sep 12, 2022	12.94	13.00	12.90	12.95
3759	NASDAQ	FRST	Fri, Sep 9, 2022	12.77	12.90	12.77	12.84
3758	NASDAQ	FRST	Thu, Sep 8, 2022	12.78	13.12	12.73	12.86
3757	NASDAQ	FRST	Wed, Sep 7, 2022	12.69	12.94	12.66	12.91
3756	NASDAQ	FRST	Tue, Sep 6, 2022	13.04	13.04	12.63	12.76
3755	NASDAQ	FRST	Fri, Sep 2, 2022	13.06	13.09	12.91	12.92
3754	NASDAQ	FRST	Thu, Sep 1, 2022	13.12	13.17	12.97	13.03
3753	NASDAQ	FRST	Wed, Aug 31, 2022	13.16	13.20	13.11	13.11
3752	NASDAQ	FRST	Tue, Aug 30, 2022	13.24	13.30	13.11	13.18
3751	NASDAQ	FRST	Mon, Aug 29, 2022	13.18	13.52	13.17	13.18
3750	NASDAQ	FRST	Fri, Aug 26, 2022	13.48	13.49	13.24	13.33
3749	NASDAQ	FRST	Thu, Aug 25, 2022	13.25	13.46	13.16	13.39
3748	NASDAQ	FRST	Wed, Aug 24, 2022	13.31	13.36	13.25	13.25
3747	NASDAQ	FRST	Tue, Aug 23, 2022	13.63	13.65	13.43	13.46
3746	NASDAQ	FRST	Mon, Aug 22, 2022	13.87	13.87	13.59	13.64
3745	NASDAQ	FRST	Fri, Aug 19, 2022	14.05	14.35	13.97	14.06
3744	NASDAQ	FRST	Thu, Aug 18, 2022	14.32	14.32	14.06	14.21
3743	NASDAQ	FRST	Wed, Aug 17, 2022	14.22	14.32	14.22	14.28
3742	NASDAQ	FRST	Tue, Aug 16, 2022	14.14	14.41	14.12	14.37
3741	NASDAQ	FRST	Mon, Aug 15, 2022	14.03	14.20	13.99	14.18
3740	NASDAQ	FRST	Fri, Aug 12, 2022	14.03	14.16	14.00	14.06
3739	NASDAQ	FRST	Thu, Aug 11, 2022	13.88	14.04	13.86	13.95
3738	NASDAQ	FRST	Wed, Aug 10, 2022	13.92	13.96	13.88	13.91
3737	NASDAQ	FRST	Tue, Aug 9, 2022	13.89	13.97	13.66	13.75
3736	NASDAQ	FRST	Mon, Aug 8, 2022	13.91	13.97	13.76	13.92
3735	NASDAQ	FRST	Fri, Aug 5, 2022	13.70	13.90	13.70	13.85
3734	NASDAQ	FRST	Thu, Aug 4, 2022	13.76	13.83	13.65	13.77
3733	NASDAQ	FRST	Wed, Aug 3, 2022	13.53	13.80	13.51	13.75
3732	NASDAQ	FRST	Tue, Aug 2, 2022	13.60	13.77	13.37	13.45
3731	NASDAQ	FRST	Mon, Aug 1, 2022	13.45	13.70	13.35	13.58
3730	NASDAQ	FRST	Fri, Jul 29, 2022	13.40	13.79	13.40	13.55
3729	NASDAQ	FRST	Thu, Jul 28, 2022	13.31	13.36	13.19	13.33
3728	NASDAQ	FRST	Wed, Jul 27, 2022	13.31	13.37	13.14	13.30
3727	NASDAQ	FRST	Tue, Jul 26, 2022	13.29	13.35	13.19	13.21
3726	NASDAQ	FRST	Mon, Jul 25, 2022	13.24	13.43	13.08	13.30
3725	NASDAQ	FRST	Fri, Jul 22, 2022	13.28	13.34	13.15	13.18
3724	NASDAQ	FRST	Thu, Jul 21, 2022	13.40	13.53	13.31	13.37
3723	NASDAQ	FRST	Wed, Jul 20, 2022	13.45	13.58	13.34	13.50
3722	NASDAQ	FRST	Tue, Jul 19, 2022	13.20	13.52	13.20	13.45
3721	NASDAQ	FRST	Mon, Jul 18, 2022	12.91	13.20	12.91	13.15
3720	NASDAQ	FRST	Fri, Jul 15, 2022	12.98	13.02	12.86	12.90
3719	NASDAQ	FRST	Thu, Jul 14, 2022	12.90	12.91	12.75	12.75
3718	NASDAQ	FRST	Wed, Jul 13, 2022	13.00	13.09	12.96	13.01
3717	NASDAQ	FRST	Tue, Jul 12, 2022	13.03	13.21	12.97	13.06
3716	NASDAQ	FRST	Mon, Jul 11, 2022	13.06	13.15	13.06	13.10
3715	NASDAQ	FRST	Fri, Jul 8, 2022	13.22	13.24	13.09	13.13
3714	NASDAQ	FRST	Thu, Jul 7, 2022	13.34	13.34	13.16	13.17
3713	NASDAQ	FRST	Wed, Jul 6, 2022	13.37	13.49	13.22	13.23
3712	NASDAQ	FRST	Tue, Jul 5, 2022	13.47	13.58	13.26	13.42
3711	NASDAQ	FRST	Fri, Jul 1, 2022	13.66	13.74	13.49	13.66
3710	NASDAQ	FRST	Thu, Jun 30, 2022	13.46	13.80	13.42	13.63
3709	NASDAQ	FRST	Wed, Jun 29, 2022	13.56	13.63	13.54	13.61
3708	NASDAQ	FRST	Tue, Jun 28, 2022	13.60	13.68	13.55	13.60
3707	NASDAQ	FRST	Mon, Jun 27, 2022	14.09	14.28	13.59	13.59
3706	NASDAQ	FRST	Fri, Jun 24, 2022	13.25	14.21	13.24	14.01
3705	NASDAQ	FRST	Thu, Jun 23, 2022	13.33	13.33	13.11	13.24
3704	NASDAQ	FRST	Wed, Jun 22, 2022	13.45	13.45	13.15	13.18
3703	NASDAQ	FRST	Tue, Jun 21, 2022	13.28	13.32	13.07	13.18
3702	NASDAQ	FRST	Fri, Jun 17, 2022	12.73	13.21	12.73	13.19
3701	NASDAQ	FRST	Thu, Jun 16, 2022	12.78	12.94	12.75	12.80
3700	NASDAQ	FRST	Wed, Jun 15, 2022	13.16	13.25	12.96	13.04
3699	NASDAQ	FRST	Tue, Jun 14, 2022	12.96	13.05	12.90	13.01
3698	NASDAQ	FRST	Mon, Jun 13, 2022	12.91	13.09	12.86	12.90
3697	NASDAQ	FRST	Fri, Jun 10, 2022	13.08	13.11	13.00	13.07
3696	NASDAQ	FRST	Thu, Jun 9, 2022	13.35	13.36	13.21	13.22
3695	NASDAQ	FRST	Wed, Jun 8, 2022	13.40	13.46	13.35	13.42
3694	NASDAQ	FRST	Tue, Jun 7, 2022	13.50	13.59	13.31	13.56
3693	NASDAQ	FRST	Mon, Jun 6, 2022	13.34	13.42	13.34	13.39
3692	NASDAQ	FRST	Fri, Jun 3, 2022	13.44	13.48	13.27	13.31
3691	NASDAQ	FRST	Thu, Jun 2, 2022	13.43	13.60	13.39	13.57
3690	NASDAQ	FRST	Wed, Jun 1, 2022	13.50	13.50	13.22	13.43
3689	NASDAQ	FRST	Tue, May 31, 2022	13.27	13.53	13.20	13.50
3688	NASDAQ	FRST	Fri, May 27, 2022	13.20	13.36	13.01	13.35
3687	NASDAQ	FRST	Thu, May 26, 2022	13.13	13.36	12.99	13.11
3686	NASDAQ	FRST	Wed, May 25, 2022	13.22	13.23	12.91	13.02
3685	NASDAQ	FRST	Tue, May 24, 2022	13.15	13.15	12.86	13.07
3684	NASDAQ	FRST	Mon, May 23, 2022	13.12	13.25	12.97	12.99
3683	NASDAQ	FRST	Fri, May 20, 2022	12.87	13.03	12.82	12.95
3682	NASDAQ	FRST	Thu, May 19, 2022	12.86	13.02	12.71	12.80
3681	NASDAQ	FRST	Wed, May 18, 2022	12.99	13.18	12.92	12.97
3680	NASDAQ	FRST	Tue, May 17, 2022	13.00	13.21	12.96	13.11
3679	NASDAQ	FRST	Mon, May 16, 2022	12.93	13.79	12.81	12.85
3678	NASDAQ	FRST	Fri, May 13, 2022	13.10	13.17	12.94	13.05
3677	NASDAQ	FRST	Thu, May 12, 2022	13.07	13.25	12.94	13.09
3676	NASDAQ	FRST	Wed, May 11, 2022	13.31	13.39	13.20	13.22
3675	NASDAQ	FRST	Tue, May 10, 2022	13.34	13.50	13.17	13.29
3674	NASDAQ	FRST	Mon, May 9, 2022	13.26	13.38	13.18	13.30
3673	NASDAQ	FRST	Fri, May 6, 2022	13.45	13.45	13.19	13.29
3672	NASDAQ	FRST	Thu, May 5, 2022	13.50	13.53	13.25	13.34
3671	NASDAQ	FRST	Wed, May 4, 2022	13.35	13.73	13.35	13.65
3670	NASDAQ	FRST	Tue, May 3, 2022	13.38	13.56	13.25	13.31
3669	NASDAQ	FRST	Mon, May 2, 2022	13.63	13.72	13.34	13.40
3668	NASDAQ	FRST	Fri, Apr 29, 2022	13.63	13.79	13.56	13.65
3667	NASDAQ	FRST	Thu, Apr 28, 2022	13.86	13.88	13.60	13.79
3666	NASDAQ	FRST	Wed, Apr 27, 2022	13.58	13.84	13.52	13.65
3665	NASDAQ	FRST	Tue, Apr 26, 2022	13.53	13.72	13.52	13.67
3664	NASDAQ	FRST	Mon, Apr 25, 2022	13.54	13.80	13.54	13.69
3663	NASDAQ	FRST	Fri, Apr 22, 2022	13.81	13.95	13.65	13.66
3662	NASDAQ	FRST	Thu, Apr 21, 2022	14.35	14.38	13.89	13.90
3661	NASDAQ	FRST	Wed, Apr 20, 2022	14.10	14.33	14.10	14.22
3660	NASDAQ	FRST	Tue, Apr 19, 2022	13.89	14.01	13.89	13.97
3659	NASDAQ	FRST	Mon, Apr 18, 2022	13.62	13.84	13.62	13.67
3658	NASDAQ	FRST	Thu, Apr 14, 2022	13.71	13.78	13.53	13.67
3657	NASDAQ	FRST	Wed, Apr 13, 2022	13.58	13.77	13.58	13.71
3656	NASDAQ	FRST	Tue, Apr 12, 2022	13.71	13.80	13.61	13.67
3655	NASDAQ	FRST	Mon, Apr 11, 2022	13.91	13.91	13.63	13.66
3654	NASDAQ	FRST	Fri, Apr 8, 2022	13.65	13.87	13.65	13.74
3653	NASDAQ	FRST	Thu, Apr 7, 2022	13.67	13.72	13.52	13.64
3652	NASDAQ	FRST	Wed, Apr 6, 2022	13.85	13.86	13.66	13.70
3651	NASDAQ	FRST	Tue, Apr 5, 2022	14.00	14.05	13.82	13.85
3650	NASDAQ	FRST	Mon, Apr 4, 2022	13.81	14.11	13.71	14.01
3649	NASDAQ	FRST	Fri, Apr 1, 2022	14.10	14.10	13.81	13.85
3648	NASDAQ	FRST	Thu, Mar 31, 2022	14.02	14.20	13.91	13.98
3647	NASDAQ	FRST	Wed, Mar 30, 2022	14.97	14.97	14.06	14.07
3646	NASDAQ	FRST	Tue, Mar 29, 2022	14.62	14.71	14.29	14.43
3645	NASDAQ	FRST	Mon, Mar 28, 2022	14.27	14.47	14.27	14.46
3644	NASDAQ	FRST	Fri, Mar 25, 2022	14.19	14.38	14.10	14.34
3643	NASDAQ	FRST	Thu, Mar 24, 2022	14.00	14.13	13.94	14.11
3642	NASDAQ	FRST	Wed, Mar 23, 2022	14.19	14.19	13.91	13.95
3641	NASDAQ	FRST	Tue, Mar 22, 2022	14.40	14.40	14.13	14.31
3640	NASDAQ	FRST	Mon, Mar 21, 2022	14.23	14.41	14.15	14.21
3639	NASDAQ	FRST	Fri, Mar 18, 2022	14.30	14.31	13.99	14.25
3638	NASDAQ	FRST	Thu, Mar 17, 2022	14.28	14.35	14.24	14.32
3637	NASDAQ	FRST	Wed, Mar 16, 2022	14.21	14.50	14.15	14.42
3636	NASDAQ	FRST	Tue, Mar 15, 2022	14.40	14.43	14.06	14.07
3635	NASDAQ	FRST	Mon, Mar 14, 2022	14.49	14.68	14.23	14.23
3634	NASDAQ	FRST	Fri, Mar 11, 2022	14.00	14.38	14.00	14.22
3633	NASDAQ	FRST	Thu, Mar 10, 2022	13.95	14.14	13.78	14.02
3632	NASDAQ	FRST	Wed, Mar 9, 2022	14.02	14.23	13.95	14.01
3631	NASDAQ	FRST	Tue, Mar 8, 2022	13.88	14.12	13.73	13.79
3630	NASDAQ	FRST	Mon, Mar 7, 2022	14.27	14.27	13.79	13.83
3629	NASDAQ	FRST	Fri, Mar 4, 2022	14.22	14.31	14.13	14.23
3628	NASDAQ	FRST	Thu, Mar 3, 2022	14.66	14.66	14.35	14.44
3627	NASDAQ	FRST	Wed, Mar 2, 2022	14.20	14.73	14.20	14.55
3626	NASDAQ	FRST	Tue, Mar 1, 2022	14.09	14.12	13.88	14.01
3625	NASDAQ	FRST	Mon, Feb 28, 2022	14.51	14.58	14.28	14.30
3624	NASDAQ	FRST	Fri, Feb 25, 2022	14.41	14.68	14.41	14.62
3623	NASDAQ	FRST	Thu, Feb 24, 2022	14.28	14.34	13.91	14.24
3622	NASDAQ	FRST	Wed, Feb 23, 2022	14.91	14.91	14.32	14.42
3621	NASDAQ	FRST	Tue, Feb 22, 2022	14.51	14.81	14.51	14.64
3620	NASDAQ	FRST	Fri, Feb 18, 2022	14.52	14.74	14.52	14.59
3619	NASDAQ	FRST	Thu, Feb 17, 2022	14.71	14.81	14.65	14.65
3618	NASDAQ	FRST	Wed, Feb 16, 2022	14.71	14.94	14.70	14.85
3617	NASDAQ	FRST	Tue, Feb 15, 2022	14.61	14.90	14.60	14.80
3616	NASDAQ	FRST	Mon, Feb 14, 2022	14.81	14.81	14.35	14.44
3615	NASDAQ	FRST	Fri, Feb 11, 2022	14.59	14.87	14.59	14.72
3614	NASDAQ	FRST	Thu, Feb 10, 2022	14.61	14.89	14.56	14.68
3613	NASDAQ	FRST	Wed, Feb 9, 2022	15.22	15.26	14.78	14.81
3612	NASDAQ	FRST	Tue, Feb 8, 2022	14.94	15.17	14.94	15.17
3611	NASDAQ	FRST	Mon, Feb 7, 2022	14.81	15.04	14.79	14.89
3610	NASDAQ	FRST	Fri, Feb 4, 2022	14.70	14.96	14.55	14.90
3609	NASDAQ	FRST	Thu, Feb 3, 2022	14.78	15.00	14.58	14.79
3608	NASDAQ	FRST	Wed, Feb 2, 2022	14.81	14.99	14.78	14.83
3607	NASDAQ	FRST	Tue, Feb 1, 2022	14.84	15.17	14.59	15.07
3606	NASDAQ	FRST	Mon, Jan 31, 2022	15.19	15.19	14.71	14.86
3605	NASDAQ	FRST	Fri, Jan 28, 2022	15.63	15.63	14.80	15.18
3604	NASDAQ	FRST	Thu, Jan 27, 2022	15.21	15.32	14.79	14.84
3603	NASDAQ	FRST	Wed, Jan 26, 2022	15.79	16.03	14.98	15.22
3602	NASDAQ	FRST	Tue, Jan 25, 2022	15.34	15.69	14.98	15.51
3601	NASDAQ	FRST	Mon, Jan 24, 2022	14.91	15.58	14.91	15.52
3600	NASDAQ	FRST	Fri, Jan 21, 2022	14.90	15.61	14.78	15.09
3599	NASDAQ	FRST	Thu, Jan 20, 2022	15.58	15.71	15.04	15.08
3598	NASDAQ	FRST	Wed, Jan 19, 2022	15.69	16.00	15.33	15.48
3597	NASDAQ	FRST	Tue, Jan 18, 2022	15.81	16.13	15.54	15.68
3596	NASDAQ	FRST	Fri, Jan 14, 2022	15.72	16.07	15.72	16.02
3595	NASDAQ	FRST	Thu, Jan 13, 2022	15.75	15.92	15.69	15.81
3594	NASDAQ	FRST	Wed, Jan 12, 2022	15.24	15.74	15.19	15.60
3593	NASDAQ	FRST	Tue, Jan 11, 2022	15.88	15.88	15.61	15.75
3592	NASDAQ	FRST	Mon, Jan 10, 2022	15.86	15.88	15.65	15.88
3591	NASDAQ	FRST	Fri, Jan 7, 2022	15.99	16.02	15.84	15.91
3590	NASDAQ	FRST	Thu, Jan 6, 2022	15.98	16.15	15.93	16.02
3589	NASDAQ	FRST	Wed, Jan 5, 2022	16.02	16.04	15.84	15.95
3588	NASDAQ	FRST	Tue, Jan 4, 2022	15.50	16.01	15.50	15.85
3587	NASDAQ	FRST	Mon, Jan 3, 2022	15.19	15.81	15.13	15.50
3586	NASDAQ	FRST	Fri, Dec 31, 2021	15.25	15.25	14.94	15.04
3585	NASDAQ	FRST	Thu, Dec 30, 2021	15.17	15.17	15.01	15.01
3584	NASDAQ	FRST	Wed, Dec 29, 2021	15.08	15.22	14.87	15.18
3583	NASDAQ	FRST	Tue, Dec 28, 2021	15.07	15.36	14.92	15.12
3582	NASDAQ	FRST	Mon, Dec 27, 2021	14.85	15.23	14.73	15.13
3581	NASDAQ	FRST	Thu, Dec 23, 2021	14.83	15.12	14.74	14.97
3580	NASDAQ	FRST	Wed, Dec 22, 2021	14.57	14.82	14.40	14.79
3579	NASDAQ	FRST	Tue, Dec 21, 2021	14.34	14.68	14.34	14.65
3578	NASDAQ	FRST	Mon, Dec 20, 2021	14.35	14.40	14.00	14.31
3577	NASDAQ	FRST	Fri, Dec 17, 2021	14.50	14.52	14.10	14.44
3576	NASDAQ	FRST	Thu, Dec 16, 2021	14.74	14.85	14.32	14.50
3575	NASDAQ	FRST	Wed, Dec 15, 2021	14.72	14.75	14.39	14.60
3574	NASDAQ	FRST	Tue, Dec 14, 2021	14.50	14.89	14.16	14.58
3573	NASDAQ	FRST	Mon, Dec 13, 2021	14.79	14.99	14.52	14.56
3572	NASDAQ	FRST	Fri, Dec 10, 2021	14.76	14.98	14.70	14.89
3571	NASDAQ	FRST	Thu, Dec 9, 2021	14.83	15.13	14.76	14.76
3570	NASDAQ	FRST	Wed, Dec 8, 2021	14.96	15.21	14.96	15.00
3569	NASDAQ	FRST	Tue, Dec 7, 2021	15.58	15.58	14.73	15.22
3568	NASDAQ	FRST	Mon, Dec 6, 2021	15.30	15.69	15.30	15.49
3567	NASDAQ	FRST	Fri, Dec 3, 2021	15.35	15.55	15.12	15.21
3566	NASDAQ	FRST	Thu, Dec 2, 2021	15.40	15.75	15.20	15.58
3565	NASDAQ	FRST	Wed, Dec 1, 2021	15.56	15.78	15.45	15.55
3564	NASDAQ	FRST	Tue, Nov 30, 2021	15.35	15.46	15.21	15.28
3563	NASDAQ	FRST	Mon, Nov 29, 2021	15.64	15.64	15.30	15.36
3562	NASDAQ	FRST	Fri, Nov 26, 2021	15.53	15.65	14.99	15.40
3561	NASDAQ	FRST	Wed, Nov 24, 2021	15.72	15.79	15.63	15.76
3560	NASDAQ	FRST	Tue, Nov 23, 2021	15.67	15.86	15.59	15.83
3559	NASDAQ	FRST	Mon, Nov 22, 2021	15.59	15.85	15.55	15.55
3558	NASDAQ	FRST	Fri, Nov 19, 2021	15.61	15.61	15.33	15.39
3557	NASDAQ	FRST	Thu, Nov 18, 2021	15.72	15.82	15.57	15.75
3556	NASDAQ	FRST	Wed, Nov 17, 2021	15.82	15.82	15.50	15.75
3555	NASDAQ	FRST	Tue, Nov 16, 2021	15.87	15.95	15.68	15.91
3554	NASDAQ	FRST	Mon, Nov 15, 2021	16.01	16.09	15.95	15.98
3553	NASDAQ	FRST	Fri, Nov 12, 2021	16.00	16.08	15.19	16.03
3552	NASDAQ	FRST	Thu, Nov 11, 2021	16.08	16.08	15.89	15.91
3551	NASDAQ	FRST	Wed, Nov 10, 2021	15.99	16.05	15.91	15.95
3550	NASDAQ	FRST	Tue, Nov 9, 2021	16.20	16.54	15.81	16.05
3549	NASDAQ	FRST	Mon, Nov 8, 2021	16.17	16.35	16.08	16.34
3548	NASDAQ	FRST	Fri, Nov 5, 2021	15.88	16.28	15.88	16.03
3547	NASDAQ	FRST	Thu, Nov 4, 2021	15.67	15.77	15.34	15.64
3546	NASDAQ	FRST	Wed, Nov 3, 2021	15.34	16.07	15.34	15.78
3545	NASDAQ	FRST	Tue, Nov 2, 2021	15.64	15.64	15.39	15.47
3544	NASDAQ	FRST	Mon, Nov 1, 2021	15.17	15.60	15.14	15.54
3543	NASDAQ	FRST	Fri, Oct 29, 2021	15.37	15.41	14.88	15.15
3542	NASDAQ	FRST	Thu, Oct 28, 2021	14.43	14.70	14.43	14.64
3541	NASDAQ	FRST	Wed, Oct 27, 2021	14.56	14.56	14.38	14.43
3540	NASDAQ	FRST	Tue, Oct 26, 2021	14.68	14.87	14.55	14.59
3539	NASDAQ	FRST	Mon, Oct 25, 2021	15.12	15.22	14.29	14.61
3538	NASDAQ	FRST	Fri, Oct 22, 2021	15.12	15.35	15.12	15.19
3537	NASDAQ	FRST	Thu, Oct 21, 2021	15.03	15.16	15.00	15.10
3536	NASDAQ	FRST	Wed, Oct 20, 2021	14.86	15.11	14.86	15.04
3535	NASDAQ	FRST	Tue, Oct 19, 2021	14.93	14.93	14.77	14.87
3534	NASDAQ	FRST	Mon, Oct 18, 2021	14.94	15.12	14.90	14.95
3533	NASDAQ	FRST	Fri, Oct 15, 2021	15.43	15.43	14.94	15.03
3532	NASDAQ	FRST	Thu, Oct 14, 2021	15.02	15.10	14.90	15.08
3531	NASDAQ	FRST	Wed, Oct 13, 2021	14.96	14.96	14.75	14.81
3530	NASDAQ	FRST	Tue, Oct 12, 2021	14.85	15.07	14.79	15.01
3529	NASDAQ	FRST	Mon, Oct 11, 2021	15.06	15.24	14.87	14.93
3528	NASDAQ	FRST	Fri, Oct 8, 2021	15.03	15.12	15.01	15.08
3527	NASDAQ	FRST	Thu, Oct 7, 2021	14.96	15.18	14.96	15.12
3526	NASDAQ	FRST	Wed, Oct 6, 2021	14.57	14.90	14.43	14.89
3525	NASDAQ	FRST	Tue, Oct 5, 2021	14.84	14.84	14.69	14.72
3524	NASDAQ	FRST	Mon, Oct 4, 2021	14.83	14.91	14.63	14.72
3523	NASDAQ	FRST	Fri, Oct 1, 2021	14.49	15.00	14.46	14.90
3522	NASDAQ	FRST	Thu, Sep 30, 2021	14.71	14.86	14.40	14.46
3521	NASDAQ	FRST	Wed, Sep 29, 2021	14.21	14.89	14.21	14.76
3520	NASDAQ	FRST	Tue, Sep 28, 2021	14.67	14.68	14.39	14.66
3519	NASDAQ	FRST	Mon, Sep 27, 2021	14.26	14.74	14.20	14.60
3518	NASDAQ	FRST	Fri, Sep 24, 2021	14.06	14.31	13.94	14.27
3517	NASDAQ	FRST	Thu, Sep 23, 2021	13.88	14.28	13.88	14.17
3516	NASDAQ	FRST	Wed, Sep 22, 2021	13.70	13.90	13.70	13.84
3515	NASDAQ	FRST	Tue, Sep 21, 2021	13.89	14.02	13.55	13.69
3514	NASDAQ	FRST	Mon, Sep 20, 2021	13.25	14.04	13.07	13.88
3513	NASDAQ	FRST	Fri, Sep 17, 2021	14.03	14.25	12.88	13.01
3512	NASDAQ	FRST	Thu, Sep 16, 2021	14.02	14.11	13.83	13.95
3511	NASDAQ	FRST	Wed, Sep 15, 2021	13.84	14.10	13.47	14.03
3510	NASDAQ	FRST	Tue, Sep 14, 2021	14.09	14.18	13.76	13.86
3509	NASDAQ	FRST	Mon, Sep 13, 2021	13.86	14.26	13.86	14.10
3508	NASDAQ	FRST	Fri, Sep 10, 2021	14.53	14.53	14.07	14.18
3507	NASDAQ	FRST	Thu, Sep 9, 2021	14.80	14.87	14.50	14.50
3506	NASDAQ	FRST	Wed, Sep 8, 2021	14.89	14.89	14.65	14.77
3505	NASDAQ	FRST	Tue, Sep 7, 2021	14.92	15.01	14.83	14.85
3504	NASDAQ	FRST	Fri, Sep 3, 2021	14.86	14.97	14.74	14.95
3503	NASDAQ	FRST	Thu, Sep 2, 2021	14.94	15.07	14.87	14.98
3502	NASDAQ	FRST	Wed, Sep 1, 2021	15.06	15.57	14.92	15.00
3501	NASDAQ	FRST	Tue, Aug 31, 2021	15.37	15.37	14.91	14.99
3500	NASDAQ	FRST	Mon, Aug 30, 2021	15.12	15.23	14.82	14.90
3499	NASDAQ	FRST	Fri, Aug 27, 2021	14.91	15.46	14.91	15.38
3498	NASDAQ	FRST	Thu, Aug 26, 2021	14.90	15.06	14.71	14.81
3497	NASDAQ	FRST	Wed, Aug 25, 2021	14.96	15.17	14.89	14.91
3496	NASDAQ	FRST	Tue, Aug 24, 2021	14.93	15.11	14.83	14.99
3495	NASDAQ	FRST	Mon, Aug 23, 2021	14.95	15.18	14.85	14.98
3494	NASDAQ	FRST	Fri, Aug 20, 2021	14.81	15.05	14.53	14.85
3493	NASDAQ	FRST	Thu, Aug 19, 2021	14.83	15.03	14.63	14.88
3492	NASDAQ	FRST	Wed, Aug 18, 2021	15.09	15.44	14.96	14.96
3491	NASDAQ	FRST	Tue, Aug 17, 2021	15.37	15.46	15.02	15.15
3490	NASDAQ	FRST	Mon, Aug 16, 2021	15.54	15.64	15.25	15.47
3489	NASDAQ	FRST	Fri, Aug 13, 2021	15.95	15.95	15.62	15.65
3488	NASDAQ	FRST	Thu, Aug 12, 2021	16.00	16.00	15.79	15.93
3487	NASDAQ	FRST	Wed, Aug 11, 2021	16.00	16.05	15.86	16.05
3486	NASDAQ	FRST	Tue, Aug 10, 2021	15.88	16.02	15.79	16.02
3485	NASDAQ	FRST	Mon, Aug 9, 2021	16.04	16.17	15.88	15.89
3484	NASDAQ	FRST	Fri, Aug 6, 2021	15.99	16.19	15.93	16.04
3483	NASDAQ	FRST	Thu, Aug 5, 2021	15.74	15.93	15.67	15.93
3482	NASDAQ	FRST	Wed, Aug 4, 2021	15.53	15.76	15.50	15.64
3481	NASDAQ	FRST	Tue, Aug 3, 2021	15.61	15.72	15.48	15.65
3480	NASDAQ	FRST	Mon, Aug 2, 2021	15.69	15.92	15.49	15.57
3479	NASDAQ	FRST	Fri, Jul 30, 2021	15.66	15.84	15.50	15.55
3478	NASDAQ	FRST	Thu, Jul 29, 2021	15.49	15.62	15.35	15.57
3477	NASDAQ	FRST	Wed, Jul 28, 2021	15.37	15.52	15.14	15.44
3476	NASDAQ	FRST	Tue, Jul 27, 2021	15.25	15.34	15.11	15.30
3475	NASDAQ	FRST	Mon, Jul 26, 2021	15.30	15.51	15.26	15.31
3474	NASDAQ	FRST	Fri, Jul 23, 2021	15.32	15.45	15.22	15.29
3473	NASDAQ	FRST	Thu, Jul 22, 2021	15.26	15.33	15.08	15.24
3472	NASDAQ	FRST	Wed, Jul 21, 2021	15.40	15.51	15.23	15.26
3471	NASDAQ	FRST	Tue, Jul 20, 2021	14.86	15.43	14.86	15.11
3470	NASDAQ	FRST	Mon, Jul 19, 2021	15.00	15.03	14.76	14.84
3469	NASDAQ	FRST	Fri, Jul 16, 2021	15.20	15.28	15.18	15.20
3468	NASDAQ	FRST	Thu, Jul 15, 2021	15.00	15.22	14.98	15.10
3467	NASDAQ	FRST	Wed, Jul 14, 2021	15.00	15.16	14.96	15.04
3466	NASDAQ	FRST	Tue, Jul 13, 2021	15.00	15.27	14.80	14.95
3465	NASDAQ	FRST	Mon, Jul 12, 2021	14.76	15.02	14.66	15.01
3464	NASDAQ	FRST	Fri, Jul 9, 2021	14.70	14.95	14.36	14.85
3463	NASDAQ	FRST	Thu, Jul 8, 2021	14.52	14.86	14.30	14.52
3462	NASDAQ	FRST	Wed, Jul 7, 2021	14.80	14.88	14.60	14.75
3461	NASDAQ	FRST	Tue, Jul 6, 2021	15.21	15.21	14.74	14.87
3460	NASDAQ	FRST	Fri, Jul 2, 2021	15.29	15.31	15.20	15.23
3459	NASDAQ	FRST	Thu, Jul 1, 2021	15.28	15.45	15.25	15.34
3458	NASDAQ	FRST	Wed, Jun 30, 2021	15.35	15.40	15.20	15.26
3457	NASDAQ	FRST	Tue, Jun 29, 2021	15.48	15.48	15.32	15.33
3456	NASDAQ	FRST	Mon, Jun 28, 2021	15.39	15.39	15.09	15.37
3455	NASDAQ	FRST	Fri, Jun 25, 2021	15.56	15.65	15.20	15.21
3454	NASDAQ	FRST	Thu, Jun 24, 2021	15.49	15.60	15.40	15.52
3453	NASDAQ	FRST	Wed, Jun 23, 2021	15.52	15.58	15.43	15.45
3452	NASDAQ	FRST	Tue, Jun 22, 2021	15.45	15.58	15.29	15.57
3451	NASDAQ	FRST	Mon, Jun 21, 2021	15.14	15.56	15.05	15.45
3450	NASDAQ	FRST	Fri, Jun 18, 2021	15.50	15.50	14.97	15.10
3449	NASDAQ	FRST	Thu, Jun 17, 2021	15.52	15.83	15.47	15.52
3448	NASDAQ	FRST	Wed, Jun 16, 2021	15.68	15.74	15.50	15.70
3447	NASDAQ	FRST	Tue, Jun 15, 2021	15.47	15.82	15.47	15.65
3446	NASDAQ	FRST	Mon, Jun 14, 2021	15.50	15.56	15.45	15.54
3445	NASDAQ	FRST	Fri, Jun 11, 2021	15.49	15.57	15.37	15.50
3444	NASDAQ	FRST	Thu, Jun 10, 2021	15.51	15.56	15.45	15.51
3443	NASDAQ	FRST	Wed, Jun 9, 2021	15.60	15.60	15.31	15.50
3442	NASDAQ	FRST	Tue, Jun 8, 2021	15.73	15.82	15.50	15.69
3441	NASDAQ	FRST	Mon, Jun 7, 2021	15.64	15.64	15.40	15.51
3440	NASDAQ	FRST	Fri, Jun 4, 2021	15.50	15.56	15.32	15.51
3439	NASDAQ	FRST	Thu, Jun 3, 2021	15.15	15.56	15.11	15.50
3438	NASDAQ	FRST	Wed, Jun 2, 2021	15.15	15.20	15.10	15.17
3437	NASDAQ	FRST	Tue, Jun 1, 2021	14.87	15.21	14.84	15.17
3436	NASDAQ	FRST	Fri, May 28, 2021	14.74	14.78	14.59	14.73
3435	NASDAQ	FRST	Thu, May 27, 2021	14.92	15.18	14.74	14.74
3434	NASDAQ	FRST	Wed, May 26, 2021	14.82	14.90	14.72	14.78
3433	NASDAQ	FRST	Tue, May 25, 2021	14.94	15.06	14.81	14.84
3432	NASDAQ	FRST	Mon, May 24, 2021	15.00	15.06	14.86	14.92
3431	NASDAQ	FRST	Fri, May 21, 2021	14.92	15.03	14.73	14.93
3430	NASDAQ	FRST	Thu, May 20, 2021	14.91	14.91	14.53	14.71
3429	NASDAQ	FRST	Wed, May 19, 2021	14.85	15.00	14.60	14.90
3428	NASDAQ	FRST	Tue, May 18, 2021	15.02	15.09	14.97	15.00
3427	NASDAQ	FRST	Mon, May 17, 2021	14.66	15.10	14.66	15.01
3426	NASDAQ	FRST	Fri, May 14, 2021	14.81	15.04	14.67	15.00
3425	NASDAQ	FRST	Thu, May 13, 2021	13.94	14.71	13.94	14.59
3424	NASDAQ	FRST	Wed, May 12, 2021	14.23	14.74	14.00	14.07
3423	NASDAQ	FRST	Tue, May 11, 2021	13.85	14.35	13.14	14.14
3422	NASDAQ	FRST	Mon, May 10, 2021	14.76	14.85	14.25	14.29
3421	NASDAQ	FRST	Fri, May 7, 2021	14.60	14.81	14.52	14.66
3420	NASDAQ	FRST	Thu, May 6, 2021	14.55	14.84	14.36	14.75
3419	NASDAQ	FRST	Wed, May 5, 2021	14.74	14.75	14.48	14.56
3418	NASDAQ	FRST	Tue, May 4, 2021	14.63	14.79	14.45	14.51
3417	NASDAQ	FRST	Mon, May 3, 2021	14.46	14.82	14.46	14.65
3416	NASDAQ	FRST	Fri, Apr 30, 2021	14.25	14.51	14.10	14.35
3415	NASDAQ	FRST	Thu, Apr 29, 2021	14.08	14.43	14.08	14.25
3414	NASDAQ	FRST	Wed, Apr 28, 2021	14.47	14.50	14.03	14.08
3413	NASDAQ	FRST	Tue, Apr 27, 2021	14.41	14.50	14.21	14.37
3412	NASDAQ	FRST	Mon, Apr 26, 2021	14.53	14.72	14.39	14.41
3411	NASDAQ	FRST	Fri, Apr 23, 2021	14.32	14.87	14.26	14.51
3410	NASDAQ	FRST	Thu, Apr 22, 2021	14.73	14.73	14.15	14.20
3409	NASDAQ	FRST	Wed, Apr 21, 2021	14.32	14.64	14.15	14.61
3408	NASDAQ	FRST	Tue, Apr 20, 2021	14.84	14.89	14.31	14.32
3407	NASDAQ	FRST	Mon, Apr 19, 2021	14.92	15.23	14.73	14.90
3406	NASDAQ	FRST	Fri, Apr 16, 2021	15.18	15.18	14.85	14.96
3405	NASDAQ	FRST	Thu, Apr 15, 2021	15.35	15.35	14.80	15.00
3404	NASDAQ	FRST	Wed, Apr 14, 2021	15.00	15.17	14.99	15.03
3403	NASDAQ	FRST	Tue, Apr 13, 2021	15.24	15.24	14.80	15.03
3402	NASDAQ	FRST	Mon, Apr 12, 2021	15.46	15.46	15.19	15.37
3401	NASDAQ	FRST	Fri, Apr 9, 2021	15.46	15.74	15.36	15.55
3400	NASDAQ	FRST	Thu, Apr 8, 2021	15.38	15.89	15.12	15.36
3399	NASDAQ	FRST	Wed, Apr 7, 2021	15.53	15.53	15.08	15.39
3398	NASDAQ	FRST	Tue, Apr 6, 2021	15.38	15.50	15.20	15.43
3397	NASDAQ	FRST	Mon, Apr 5, 2021	15.40	15.57	15.04	15.50
3396	NASDAQ	FRST	Thu, Apr 1, 2021	14.63	15.24	14.60	15.06
3395	NASDAQ	FRST	Wed, Mar 31, 2021	14.70	15.25	14.00	14.54
3394	NASDAQ	FRST	Tue, Mar 30, 2021	14.89	15.21	14.87	15.09
3393	NASDAQ	FRST	Mon, Mar 29, 2021	15.23	15.34	14.79	14.82
3392	NASDAQ	FRST	Fri, Mar 26, 2021	15.44	15.48	15.17	15.44
3391	NASDAQ	FRST	Thu, Mar 25, 2021	14.33	15.13	14.30	15.04
3390	NASDAQ	FRST	Wed, Mar 24, 2021	14.60	15.17	14.40	14.40
3389	NASDAQ	FRST	Tue, Mar 23, 2021	15.00	15.14	14.36	14.45
3388	NASDAQ	FRST	Mon, Mar 22, 2021	15.31	15.46	14.75	15.01
3387	NASDAQ	FRST	Fri, Mar 19, 2021	15.81	15.83	15.08	15.46
3386	NASDAQ	FRST	Thu, Mar 18, 2021	15.70	16.03	15.57	15.68
3385	NASDAQ	FRST	Wed, Mar 17, 2021	15.64	15.92	15.39	15.59
3384	NASDAQ	FRST	Tue, Mar 16, 2021	15.62	15.73	15.31	15.56
3383	NASDAQ	FRST	Mon, Mar 15, 2021	15.57	15.95	15.57	15.73
3382	NASDAQ	FRST	Fri, Mar 12, 2021	15.80	16.00	15.76	15.97
3381	NASDAQ	FRST	Thu, Mar 11, 2021	15.87	15.87	15.59	15.80
3380	NASDAQ	FRST	Wed, Mar 10, 2021	15.51	15.92	14.78	15.77
3379	NASDAQ	FRST	Tue, Mar 9, 2021	15.83	15.87	15.29	15.51
3378	NASDAQ	FRST	Mon, Mar 8, 2021	16.13	16.13	15.76	15.93
3377	NASDAQ	FRST	Fri, Mar 5, 2021	16.00	16.32	15.56	15.75
3376	NASDAQ	FRST	Thu, Mar 4, 2021	15.29	15.76	15.19	15.68
3375	NASDAQ	FRST	Wed, Mar 3, 2021	14.85	15.34	14.85	15.13
3374	NASDAQ	FRST	Tue, Mar 2, 2021	14.57	14.76	14.54	14.76
3373	NASDAQ	FRST	Mon, Mar 1, 2021	14.50	14.56	14.21	14.54
3372	NASDAQ	FRST	Fri, Feb 26, 2021	14.06	14.42	13.90	14.20
3371	NASDAQ	FRST	Thu, Feb 25, 2021	14.30	14.39	14.05	14.25
3370	NASDAQ	FRST	Wed, Feb 24, 2021	13.69	14.37	13.66	14.22
3369	NASDAQ	FRST	Tue, Feb 23, 2021	13.92	13.99	13.17	13.46
3368	NASDAQ	FRST	Mon, Feb 22, 2021	13.40	13.83	13.40	13.67
3367	NASDAQ	FRST	Fri, Feb 19, 2021	13.09	13.48	13.09	13.39
3366	NASDAQ	FRST	Thu, Feb 18, 2021	13.28	13.50	13.06	13.06
3365	NASDAQ	FRST	Wed, Feb 17, 2021	12.81	12.96	12.80	12.92
3364	NASDAQ	FRST	Tue, Feb 16, 2021	12.79	13.00	12.43	12.91
3363	NASDAQ	FRST	Fri, Feb 12, 2021	12.44	12.63	12.30	12.63
3362	NASDAQ	FRST	Thu, Feb 11, 2021	12.72	12.79	12.27	12.52
3361	NASDAQ	FRST	Wed, Feb 10, 2021	12.98	13.08	12.77	12.81
3360	NASDAQ	FRST	Tue, Feb 9, 2021	13.04	13.06	12.84	12.99
3359	NASDAQ	FRST	Mon, Feb 8, 2021	12.66	13.14	12.61	13.04
3358	NASDAQ	FRST	Fri, Feb 5, 2021	13.11	13.11	12.43	12.73
3357	NASDAQ	FRST	Thu, Feb 4, 2021	12.55	12.73	12.46	12.62
3356	NASDAQ	FRST	Wed, Feb 3, 2021	12.15	12.48	11.93	12.42
3355	NASDAQ	FRST	Tue, Feb 2, 2021	12.00	12.24	11.90	12.18
3354	NASDAQ	FRST	Mon, Feb 1, 2021	12.07	12.07	11.64	11.90
3353	NASDAQ	FRST	Fri, Jan 29, 2021	12.10	12.15	11.77	12.07
3352	NASDAQ	FRST	Thu, Jan 28, 2021	12.09	12.09	11.81	11.99
3351	NASDAQ	FRST	Wed, Jan 27, 2021	12.04	12.09	11.60	11.93
3350	NASDAQ	FRST	Tue, Jan 26, 2021	12.76	12.76	12.36	12.40
3349	NASDAQ	FRST	Mon, Jan 25, 2021	12.62	12.72	12.34	12.58
3348	NASDAQ	FRST	Fri, Jan 22, 2021	12.22	12.80	12.15	12.78
3347	NASDAQ	FRST	Thu, Jan 21, 2021	12.74	12.74	12.34	12.34
3346	NASDAQ	FRST	Wed, Jan 20, 2021	12.70	12.94	12.61	12.74
3345	NASDAQ	FRST	Tue, Jan 19, 2021	12.92	14.05	12.57	12.73
3344	NASDAQ	FRST	Fri, Jan 15, 2021	12.19	12.82	12.19	12.70
3343	NASDAQ	FRST	Thu, Jan 14, 2021	12.71	13.13	12.71	12.95
3342	NASDAQ	FRST	Wed, Jan 13, 2021	12.86	12.97	12.68	12.86
3341	NASDAQ	FRST	Tue, Jan 12, 2021	13.04	13.10	12.83	13.05
3340	NASDAQ	FRST	Mon, Jan 11, 2021	12.63	12.80	12.53	12.73
3339	NASDAQ	FRST	Fri, Jan 8, 2021	12.96	12.96	12.37	12.71
3338	NASDAQ	FRST	Thu, Jan 7, 2021	13.19	13.19	12.62	13.04
3337	NASDAQ	FRST	Wed, Jan 6, 2021	12.36	13.13	12.36	12.98
3336	NASDAQ	FRST	Tue, Jan 5, 2021	11.94	12.28	11.86	12.08
3335	NASDAQ	FRST	Mon, Jan 4, 2021	12.22	12.30	11.80	11.97
3334	NASDAQ	FRST	Thu, Dec 31, 2020	11.95	12.18	11.91	12.11
3333	NASDAQ	FRST	Wed, Dec 30, 2020	11.89	12.13	11.85	12.00
3332	NASDAQ	FRST	Tue, Dec 29, 2020	12.31	12.31	11.83	11.89
3331	NASDAQ	FRST	Mon, Dec 28, 2020	12.11	12.36	12.11	12.29
3330	NASDAQ	FRST	Thu, Dec 24, 2020	12.62	12.62	12.03	12.11
3329	NASDAQ	FRST	Wed, Dec 23, 2020	11.93	12.17	11.76	12.14
3328	NASDAQ	FRST	Tue, Dec 22, 2020	11.97	12.28	11.67	11.78
3327	NASDAQ	FRST	Mon, Dec 21, 2020	11.90	11.99	11.75	11.89
3326	NASDAQ	FRST	Fri, Dec 18, 2020	12.30	12.49	11.85	11.90
3325	NASDAQ	FRST	Thu, Dec 17, 2020	12.20	12.50	11.76	12.09
3324	NASDAQ	FRST	Wed, Dec 16, 2020	11.51	11.72	11.44	11.65
3323	NASDAQ	FRST	Tue, Dec 15, 2020	11.33	11.75	11.21	11.56
3322	NASDAQ	FRST	Mon, Dec 14, 2020	11.45	11.47	11.15	11.29
3321	NASDAQ	FRST	Fri, Dec 11, 2020	11.78	11.91	11.14	11.23
3320	NASDAQ	FRST	Thu, Dec 10, 2020	11.45	11.67	11.39	11.65
3319	NASDAQ	FRST	Wed, Dec 9, 2020	11.67	11.71	11.32	11.63
3318	NASDAQ	FRST	Tue, Dec 8, 2020	11.27	11.57	11.27	11.53
3317	NASDAQ	FRST	Mon, Dec 7, 2020	11.60	11.60	11.27	11.38
3316	NASDAQ	FRST	Fri, Dec 4, 2020	11.42	11.61	11.28	11.59
3315	NASDAQ	FRST	Thu, Dec 3, 2020	11.33	11.44	11.16	11.21
3314	NASDAQ	FRST	Wed, Dec 2, 2020	11.09	11.37	11.09	11.34
3313	NASDAQ	FRST	Tue, Dec 1, 2020	10.97	11.22	10.93	11.05
3312	NASDAQ	FRST	Mon, Nov 30, 2020	11.16	11.31	10.88	10.94
3311	NASDAQ	FRST	Fri, Nov 27, 2020	11.49	11.49	11.12	11.37
3310	NASDAQ	FRST	Wed, Nov 25, 2020	11.86	11.86	11.47	11.54
3309	NASDAQ	FRST	Tue, Nov 24, 2020	11.29	12.05	11.29	11.98
3308	NASDAQ	FRST	Mon, Nov 23, 2020	11.05	11.39	11.05	11.27
3307	NASDAQ	FRST	Fri, Nov 20, 2020	10.91	11.08	10.77	11.02
3306	NASDAQ	FRST	Thu, Nov 19, 2020	11.24	11.63	10.90	11.09
3305	NASDAQ	FRST	Wed, Nov 18, 2020	11.47	11.86	11.33	11.33
3304	NASDAQ	FRST	Tue, Nov 17, 2020	11.80	12.07	11.05	11.47
3303	NASDAQ	FRST	Mon, Nov 16, 2020	11.72	11.85	11.62	11.82
3302	NASDAQ	FRST	Fri, Nov 13, 2020	11.06	11.52	10.93	11.39
3301	NASDAQ	FRST	Thu, Nov 12, 2020	11.43	11.43	11.07	11.12
3300	NASDAQ	FRST	Wed, Nov 11, 2020	11.91	12.24	11.28	11.45
3299	NASDAQ	FRST	Tue, Nov 10, 2020	11.87	12.34	11.79	11.89
3298	NASDAQ	FRST	Mon, Nov 9, 2020	10.65	11.99	10.65	11.71
3297	NASDAQ	FRST	Fri, Nov 6, 2020	10.20	10.20	9.85	9.94
3296	NASDAQ	FRST	Thu, Nov 5, 2020	9.70	10.30	9.70	10.23
3295	NASDAQ	FRST	Wed, Nov 4, 2020	10.20	10.20	9.74	9.81
3294	NASDAQ	FRST	Tue, Nov 3, 2020	10.03	10.31	9.98	10.26
3293	NASDAQ	FRST	Mon, Nov 2, 2020	9.72	9.87	9.70	9.81
3292	NASDAQ	FRST	Fri, Oct 30, 2020	9.78	9.88	9.54	9.66
3291	NASDAQ	FRST	Thu, Oct 29, 2020	9.52	9.80	9.44	9.77
3290	NASDAQ	FRST	Wed, Oct 28, 2020	9.82	10.40	9.57	9.59
3289	NASDAQ	FRST	Tue, Oct 27, 2020	10.23	10.31	9.83	10.01
3288	NASDAQ	FRST	Mon, Oct 26, 2020	9.97	10.31	9.96	10.22
3287	NASDAQ	FRST	Fri, Oct 23, 2020	9.95	10.04	9.63	10.01
3286	NASDAQ	FRST	Thu, Oct 22, 2020	9.80	9.97	9.51	9.90
3285	NASDAQ	FRST	Wed, Oct 21, 2020	9.66	9.80	9.66	9.72
3284	NASDAQ	FRST	Tue, Oct 20, 2020	9.89	9.97	9.64	9.71
3283	NASDAQ	FRST	Mon, Oct 19, 2020	9.83	9.86	9.76	9.79
3282	NASDAQ	FRST	Fri, Oct 16, 2020	9.51	9.80	9.50	9.79
3281	NASDAQ	FRST	Thu, Oct 15, 2020	9.72	9.95	9.50	9.55
3280	NASDAQ	FRST	Wed, Oct 14, 2020	9.75	9.93	9.70	9.83
3279	NASDAQ	FRST	Tue, Oct 13, 2020	9.81	9.83	9.58	9.80
3278	NASDAQ	FRST	Mon, Oct 12, 2020	9.75	9.92	9.75	9.91
3277	NASDAQ	FRST	Fri, Oct 9, 2020	10.05	10.05	9.81	9.91
3276	NASDAQ	FRST	Thu, Oct 8, 2020	9.88	9.99	9.72	9.96
3275	NASDAQ	FRST	Wed, Oct 7, 2020	9.63	9.81	9.63	9.77
3274	NASDAQ	FRST	Tue, Oct 6, 2020	9.60	9.83	9.38	9.50
3273	NASDAQ	FRST	Mon, Oct 5, 2020	8.91	9.47	8.91	9.47
3272	NASDAQ	FRST	Fri, Oct 2, 2020	8.71	9.28	8.66	9.23
3271	NASDAQ	FRST	Thu, Oct 1, 2020	8.73	8.84	8.58	8.80
3270	NASDAQ	FRST	Wed, Sep 30, 2020	8.59	8.73	8.57	8.68
3269	NASDAQ	FRST	Tue, Sep 29, 2020	8.60	8.63	8.45	8.57
3268	NASDAQ	FRST	Mon, Sep 28, 2020	8.52	8.78	8.52	8.63
3267	NASDAQ	FRST	Fri, Sep 25, 2020	8.25	8.43	8.24	8.41
3266	NASDAQ	FRST	Thu, Sep 24, 2020	8.29	8.49	8.23	8.27
3265	NASDAQ	FRST	Wed, Sep 23, 2020	8.38	8.51	8.22	8.25
3264	NASDAQ	FRST	Tue, Sep 22, 2020	8.70	8.70	8.27	8.40
3263	NASDAQ	FRST	Mon, Sep 21, 2020	8.66	8.72	8.52	8.67
3262	NASDAQ	FRST	Fri, Sep 18, 2020	8.96	8.99	8.74	8.91
3261	NASDAQ	FRST	Thu, Sep 17, 2020	8.78	8.89	8.73	8.89
3260	NASDAQ	FRST	Wed, Sep 16, 2020	8.72	8.88	8.62	8.88
3259	NASDAQ	FRST	Tue, Sep 15, 2020	8.75	8.78	8.64	8.69
3258	NASDAQ	FRST	Mon, Sep 14, 2020	8.90	8.97	8.70	8.71
3257	NASDAQ	FRST	Fri, Sep 11, 2020	8.95	8.95	8.66	8.84
3256	NASDAQ	FRST	Thu, Sep 10, 2020	9.07	9.07	8.90	8.96
3255	NASDAQ	FRST	Wed, Sep 9, 2020	9.04	9.08	8.90	8.98
3254	NASDAQ	FRST	Tue, Sep 8, 2020	9.00	9.16	8.78	8.97
3253	NASDAQ	FRST	Fri, Sep 4, 2020	9.05	9.07	8.64	9.04
3252	NASDAQ	FRST	Thu, Sep 3, 2020	8.55	8.97	8.55	8.81
3251	NASDAQ	FRST	Wed, Sep 2, 2020	8.57	8.62	8.48	8.60
3250	NASDAQ	FRST	Tue, Sep 1, 2020	8.59	8.61	8.47	8.61
3249	NASDAQ	FRST	Mon, Aug 31, 2020	8.97	8.99	8.48	8.55
3248	NASDAQ	FRST	Fri, Aug 28, 2020	8.77	8.87	8.48	8.87
3247	NASDAQ	FRST	Thu, Aug 27, 2020	8.51	8.73	8.51	8.66
3246	NASDAQ	FRST	Wed, Aug 26, 2020	8.75	8.75	8.47	8.57
3245	NASDAQ	FRST	Tue, Aug 25, 2020	8.88	8.97	8.67	8.77
3244	NASDAQ	FRST	Mon, Aug 24, 2020	8.51	8.89	8.47	8.88
3243	NASDAQ	FRST	Fri, Aug 21, 2020	8.57	8.61	8.33	8.39
3242	NASDAQ	FRST	Thu, Aug 20, 2020	8.57	8.66	8.57	8.62
3241	NASDAQ	FRST	Wed, Aug 19, 2020	8.79	8.83	8.63	8.70
3240	NASDAQ	FRST	Tue, Aug 18, 2020	8.96	8.98	8.65	8.68
3239	NASDAQ	FRST	Mon, Aug 17, 2020	9.02	9.02	8.88	8.96
3238	NASDAQ	FRST	Fri, Aug 14, 2020	8.86	9.15	8.86	9.13
3237	NASDAQ	FRST	Thu, Aug 13, 2020	9.12	9.22	8.89	8.96
3236	NASDAQ	FRST	Wed, Aug 12, 2020	9.54	9.54	9.07	9.25
3235	NASDAQ	FRST	Tue, Aug 11, 2020	9.27	9.54	9.25	9.32
3234	NASDAQ	FRST	Mon, Aug 10, 2020	9.05	9.31	9.05	9.14
3233	NASDAQ	FRST	Fri, Aug 7, 2020	8.66	9.09	8.54	9.04
3232	NASDAQ	FRST	Thu, Aug 6, 2020	8.53	8.78	8.50	8.73
3231	NASDAQ	FRST	Wed, Aug 5, 2020	8.49	8.59	8.39	8.58
3230	NASDAQ	FRST	Tue, Aug 4, 2020	8.44	8.49	8.28	8.36
3229	NASDAQ	FRST	Mon, Aug 3, 2020	8.49	8.58	8.35	8.48
3228	NASDAQ	FRST	Fri, Jul 31, 2020	8.40	8.48	8.25	8.42
3227	NASDAQ	FRST	Thu, Jul 30, 2020	8.29	8.57	8.22	8.51
3226	NASDAQ	FRST	Wed, Jul 29, 2020	8.64	8.86	8.02	8.53
3225	NASDAQ	FRST	Tue, Jul 28, 2020	8.56	8.79	8.19	8.25
3224	NASDAQ	FRST	Mon, Jul 27, 2020	8.76	8.91	8.39	8.47
3223	NASDAQ	FRST	Fri, Jul 24, 2020	9.15	9.15	8.81	8.82
3222	NASDAQ	FRST	Thu, Jul 23, 2020	8.71	9.19	8.71	9.15
3221	NASDAQ	FRST	Wed, Jul 22, 2020	8.90	8.93	8.67	8.79
3220	NASDAQ	FRST	Tue, Jul 21, 2020	8.65	9.00	8.65	8.88
3219	NASDAQ	FRST	Mon, Jul 20, 2020	8.72	8.80	8.50	8.52
3218	NASDAQ	FRST	Fri, Jul 17, 2020	9.24	9.24	8.80	8.80
3217	NASDAQ	FRST	Thu, Jul 16, 2020	9.28	9.41	9.09	9.19
3216	NASDAQ	FRST	Wed, Jul 15, 2020	9.20	9.39	9.07	9.30
3215	NASDAQ	FRST	Tue, Jul 14, 2020	8.99	9.06	8.71	8.86
3214	NASDAQ	FRST	Mon, Jul 13, 2020	8.93	9.11	8.66	8.97
3213	NASDAQ	FRST	Fri, Jul 10, 2020	8.25	8.79	8.24	8.77
3212	NASDAQ	FRST	Thu, Jul 9, 2020	8.59	8.75	8.13	8.28
3211	NASDAQ	FRST	Wed, Jul 8, 2020	8.65	8.85	8.32	8.64
3210	NASDAQ	FRST	Tue, Jul 7, 2020	8.86	8.94	8.61	8.69
3209	NASDAQ	FRST	Mon, Jul 6, 2020	9.20	9.35	8.95	9.03
3208	NASDAQ	FRST	Thu, Jul 2, 2020	9.36	9.39	8.94	8.98
3207	NASDAQ	FRST	Wed, Jul 1, 2020	9.69	9.69	8.89	9.06
3206	NASDAQ	FRST	Tue, Jun 30, 2020	9.32	9.71	9.28	9.69
3205	NASDAQ	FRST	Mon, Jun 29, 2020	9.01	9.45	8.94	9.44
3204	NASDAQ	FRST	Fri, Jun 26, 2020	9.18	9.18	8.79	8.81
3203	NASDAQ	FRST	Thu, Jun 25, 2020	9.05	9.41	9.00	9.41
3202	NASDAQ	FRST	Wed, Jun 24, 2020	9.38	9.38	9.06	9.11
3201	NASDAQ	FRST	Tue, Jun 23, 2020	9.88	9.88	9.50	9.58
3200	NASDAQ	FRST	Mon, Jun 22, 2020	9.45	9.70	9.35	9.69
3199	NASDAQ	FRST	Fri, Jun 19, 2020	9.77	9.87	9.45	9.69
3198	NASDAQ	FRST	Thu, Jun 18, 2020	9.47	9.77	9.43	9.66
3197	NASDAQ	FRST	Wed, Jun 17, 2020	10.19	10.19	9.61	9.62
3196	NASDAQ	FRST	Tue, Jun 16, 2020	10.21	10.37	9.96	10.16
3195	NASDAQ	FRST	Mon, Jun 15, 2020	9.10	9.93	8.54	9.73
3194	NASDAQ	FRST	Fri, Jun 12, 2020	9.54	9.89	9.19	9.57
3193	NASDAQ	FRST	Thu, Jun 11, 2020	9.70	9.92	9.05	9.06
3192	NASDAQ	FRST	Wed, Jun 10, 2020	11.37	11.37	10.35	10.36
3191	NASDAQ	FRST	Tue, Jun 9, 2020	11.74	11.74	11.32	11.48
3190	NASDAQ	FRST	Mon, Jun 8, 2020	11.92	11.99	11.36	11.73
3189	NASDAQ	FRST	Fri, Jun 5, 2020	11.46	11.84	11.26	11.54
3188	NASDAQ	FRST	Thu, Jun 4, 2020	10.46	10.70	10.31	10.70
3187	NASDAQ	FRST	Wed, Jun 3, 2020	10.26	10.79	10.20	10.55
3186	NASDAQ	FRST	Tue, Jun 2, 2020	9.90	10.03	9.58	9.95
3185	NASDAQ	FRST	Mon, Jun 1, 2020	10.17	10.18	9.78	9.79
3184	NASDAQ	FRST	Fri, May 29, 2020	10.37	10.57	9.97	10.06
3183	NASDAQ	FRST	Thu, May 28, 2020	11.00	11.05	10.42	10.47
3182	NASDAQ	FRST	Wed, May 27, 2020	9.99	11.04	9.99	10.99
3181	NASDAQ	FRST	Tue, May 26, 2020	10.07	10.43	9.57	10.08
3180	NASDAQ	FRST	Fri, May 22, 2020	9.96	10.22	9.48	9.49
3179	NASDAQ	FRST	Thu, May 21, 2020	9.71	9.99	9.70	9.85
3178	NASDAQ	FRST	Wed, May 20, 2020	9.42	9.78	9.42	9.71
3177	NASDAQ	FRST	Tue, May 19, 2020	9.49	9.60	9.04	9.15
3176	NASDAQ	FRST	Mon, May 18, 2020	8.67	9.69	8.67	9.57
3175	NASDAQ	FRST	Fri, May 15, 2020	8.19	8.50	7.90	8.47
3174	NASDAQ	FRST	Thu, May 14, 2020	8.01	8.26	7.58	8.14
3173	NASDAQ	FRST	Wed, May 13, 2020	8.62	8.82	8.03	8.26
3172	NASDAQ	FRST	Tue, May 12, 2020	9.45	9.45	8.69	8.74
3171	NASDAQ	FRST	Mon, May 11, 2020	9.67	9.73	9.18	9.26
3170	NASDAQ	FRST	Fri, May 8, 2020	9.51	10.01	9.48	9.94
3169	NASDAQ	FRST	Thu, May 7, 2020	9.41	9.51	9.21	9.36
3168	NASDAQ	FRST	Wed, May 6, 2020	9.56	9.73	9.22	9.25
3167	NASDAQ	FRST	Tue, May 5, 2020	10.19	10.19	9.48	9.54
3166	NASDAQ	FRST	Mon, May 4, 2020	9.91	10.14	9.60	9.88
3165	NASDAQ	FRST	Fri, May 1, 2020	9.77	10.20	9.69	10.10
3164	NASDAQ	FRST	Thu, Apr 30, 2020	10.50	10.59	9.90	10.07
3163	NASDAQ	FRST	Wed, Apr 29, 2020	10.57	11.06	10.16	10.97
3162	NASDAQ	FRST	Tue, Apr 28, 2020	10.19	10.36	9.80	10.07
3161	NASDAQ	FRST	Mon, Apr 27, 2020	9.19	9.83	9.19	9.78
3160	NASDAQ	FRST	Fri, Apr 24, 2020	8.97	9.07	8.67	9.00
3159	NASDAQ	FRST	Thu, Apr 23, 2020	8.83	9.17	8.74	9.04
3158	NASDAQ	FRST	Wed, Apr 22, 2020	9.40	9.54	8.77	8.82
3157	NASDAQ	FRST	Tue, Apr 21, 2020	8.97	9.37	8.89	9.27
3156	NASDAQ	FRST	Mon, Apr 20, 2020	9.10	9.46	8.90	9.35
3155	NASDAQ	FRST	Fri, Apr 17, 2020	8.78	9.41	8.74	9.36
3154	NASDAQ	FRST	Thu, Apr 16, 2020	8.51	9.31	7.94	8.58
3153	NASDAQ	FRST	Wed, Apr 15, 2020	9.16	9.48	8.52	8.57
3152	NASDAQ	FRST	Tue, Apr 14, 2020	10.50	10.50	9.29	9.66
3151	NASDAQ	FRST	Mon, Apr 13, 2020	10.34	10.34	9.89	10.06
3150	NASDAQ	FRST	Thu, Apr 9, 2020	9.52	10.61	9.40	10.45
3149	NASDAQ	FRST	Wed, Apr 8, 2020	9.21	10.13	8.84	9.36
3148	NASDAQ	FRST	Tue, Apr 7, 2020	9.08	9.29	8.68	8.88
3147	NASDAQ	FRST	Mon, Apr 6, 2020	8.71	8.96	8.65	8.78
3146	NASDAQ	FRST	Fri, Apr 3, 2020	8.81	9.13	8.15	8.30
3145	NASDAQ	FRST	Thu, Apr 2, 2020	8.96	9.39	8.57	8.98
3144	NASDAQ	FRST	Wed, Apr 1, 2020	9.16	9.42	8.84	9.04
3143	NASDAQ	FRST	Tue, Mar 31, 2020	9.68	9.98	8.70	9.84
3142	NASDAQ	FRST	Mon, Mar 30, 2020	9.78	9.88	9.29	9.76
3141	NASDAQ	FRST	Fri, Mar 27, 2020	9.86	9.96	9.50	9.70
3140	NASDAQ	FRST	Thu, Mar 26, 2020	9.56	10.19	9.37	10.18
3139	NASDAQ	FRST	Wed, Mar 25, 2020	9.29	9.80	8.82	9.31
3138	NASDAQ	FRST	Tue, Mar 24, 2020	8.90	9.32	8.72	9.30
3137	NASDAQ	FRST	Mon, Mar 23, 2020	8.77	8.90	7.96	8.47
3136	NASDAQ	FRST	Fri, Mar 20, 2020	9.22	9.42	8.50	8.57
3135	NASDAQ	FRST	Thu, Mar 19, 2020	7.89	9.92	7.89	9.28
3134	NASDAQ	FRST	Wed, Mar 18, 2020	10.06	10.22	7.88	7.88
3133	NASDAQ	FRST	Tue, Mar 17, 2020	9.73	10.40	9.33	10.38
3132	NASDAQ	FRST	Mon, Mar 16, 2020	10.11	10.25	9.51	9.58
3131	NASDAQ	FRST	Fri, Mar 13, 2020	10.96	11.57	10.55	11.54
3130	NASDAQ	FRST	Thu, Mar 12, 2020	11.08	11.64	10.40	10.43
3129	NASDAQ	FRST	Wed, Mar 11, 2020	11.90	12.20	11.53	11.58
3128	NASDAQ	FRST	Tue, Mar 10, 2020	12.16	12.86	11.87	12.20
3127	NASDAQ	FRST	Mon, Mar 9, 2020	13.06	13.06	11.84	11.88
3126	NASDAQ	FRST	Fri, Mar 6, 2020	13.77	13.98	13.37	13.67
3125	NASDAQ	FRST	Thu, Mar 5, 2020	14.31	14.32	13.88	14.07
3124	NASDAQ	FRST	Wed, Mar 4, 2020	14.65	14.65	14.25	14.51
3123	NASDAQ	FRST	Tue, Mar 3, 2020	14.68	14.76	14.30	14.44
3122	NASDAQ	FRST	Mon, Mar 2, 2020	14.21	14.89	14.09	14.72
3121	NASDAQ	FRST	Fri, Feb 28, 2020	14.61	14.84	13.91	14.19
3120	NASDAQ	FRST	Thu, Feb 27, 2020	15.15	15.49	14.95	14.95
3119	NASDAQ	FRST	Wed, Feb 26, 2020	15.25	15.32	15.07	15.27
3118	NASDAQ	FRST	Tue, Feb 25, 2020	15.26	15.29	14.99	15.08
3117	NASDAQ	FRST	Mon, Feb 24, 2020	14.97	15.23	14.91	15.16
3116	NASDAQ	FRST	Fri, Feb 21, 2020	15.30	15.35	15.19	15.25
3115	NASDAQ	FRST	Thu, Feb 20, 2020	15.75	15.75	15.00	15.28
3114	NASDAQ	FRST	Wed, Feb 19, 2020	15.82	15.97	15.82	15.85
3113	NASDAQ	FRST	Tue, Feb 18, 2020	15.93	15.93	15.67	15.77
3112	NASDAQ	FRST	Fri, Feb 14, 2020	16.15	16.37	15.89	15.93
3111	NASDAQ	FRST	Thu, Feb 13, 2020	15.94	16.19	15.94	16.14
3110	NASDAQ	FRST	Wed, Feb 12, 2020	16.09	16.41	15.95	16.10
3109	NASDAQ	FRST	Tue, Feb 11, 2020	15.98	16.17	15.90	16.00
3108	NASDAQ	FRST	Mon, Feb 10, 2020	15.87	15.97	15.83	15.91
3107	NASDAQ	FRST	Fri, Feb 7, 2020	16.05	16.26	15.89	15.91
3106	NASDAQ	FRST	Thu, Feb 6, 2020	16.10	16.18	15.99	16.09
3105	NASDAQ	FRST	Wed, Feb 5, 2020	15.80	16.08	15.72	16.07
3104	NASDAQ	FRST	Tue, Feb 4, 2020	15.89	15.98	15.72	15.75
3103	NASDAQ	FRST	Mon, Feb 3, 2020	15.67	15.83	15.57	15.68
3102	NASDAQ	FRST	Fri, Jan 31, 2020	15.24	15.61	15.08	15.53
3101	NASDAQ	FRST	Thu, Jan 30, 2020	15.01	15.23	15.00	15.23
3100	NASDAQ	FRST	Wed, Jan 29, 2020	15.31	15.31	15.02	15.10
3099	NASDAQ	FRST	Tue, Jan 28, 2020	15.36	15.39	15.22	15.34
3098	NASDAQ	FRST	Mon, Jan 27, 2020	15.23	15.38	15.06	15.27
3097	NASDAQ	FRST	Fri, Jan 24, 2020	15.63	15.63	15.40	15.40
3096	NASDAQ	FRST	Thu, Jan 23, 2020	15.42	15.66	15.40	15.57
3095	NASDAQ	FRST	Wed, Jan 22, 2020	15.57	15.59	15.38	15.50
3094	NASDAQ	FRST	Tue, Jan 21, 2020	15.73	15.73	15.48	15.56
3093	NASDAQ	FRST	Fri, Jan 17, 2020	15.90	15.92	15.75	15.81
3092	NASDAQ	FRST	Thu, Jan 16, 2020	15.76	15.89	15.60	15.82
3091	NASDAQ	FRST	Wed, Jan 15, 2020	15.73	16.09	15.56	15.68
3090	NASDAQ	FRST	Tue, Jan 14, 2020	15.86	15.89	15.73	15.77
3089	NASDAQ	FRST	Mon, Jan 13, 2020	15.85	15.95	15.82	15.91
3088	NASDAQ	FRST	Fri, Jan 10, 2020	15.94	15.99	15.80	15.89
3087	NASDAQ	FRST	Thu, Jan 9, 2020	16.02	16.19	15.93	15.98
3086	NASDAQ	FRST	Wed, Jan 8, 2020	16.01	16.10	15.85	16.03
3085	NASDAQ	FRST	Tue, Jan 7, 2020	16.11	16.15	15.88	16.00
3084	NASDAQ	FRST	Mon, Jan 6, 2020	16.06	16.34	16.06	16.19
3083	NASDAQ	FRST	Fri, Jan 3, 2020	16.10	16.36	16.08	16.25
3082	NASDAQ	FRST	Thu, Jan 2, 2020	16.40	16.40	16.13	16.24
3081	NASDAQ	FRST	Tue, Dec 31, 2019	16.64	16.73	16.33	16.35
3080	NASDAQ	FRST	Mon, Dec 30, 2019	16.38	16.43	16.27	16.35
3079	NASDAQ	FRST	Fri, Dec 27, 2019	16.47	16.47	16.34	16.39
3078	NASDAQ	FRST	Thu, Dec 26, 2019	16.45	16.49	16.39	16.40
3077	NASDAQ	FRST	Tue, Dec 24, 2019	16.54	16.55	16.49	16.50
3076	NASDAQ	FRST	Mon, Dec 23, 2019	16.72	16.72	16.57	16.58
3075	NASDAQ	FRST	Fri, Dec 20, 2019	16.74	16.75	16.62	16.71
3074	NASDAQ	FRST	Thu, Dec 19, 2019	16.74	16.81	16.68	16.72
3073	NASDAQ	FRST	Wed, Dec 18, 2019	16.63	16.85	16.63	16.71
3072	NASDAQ	FRST	Tue, Dec 17, 2019	16.61	16.71	16.61	16.69
3071	NASDAQ	FRST	Mon, Dec 16, 2019	16.50	16.70	16.50	16.61
3070	NASDAQ	FRST	Fri, Dec 13, 2019	16.40	16.49	16.26	16.46
3069	NASDAQ	FRST	Thu, Dec 12, 2019	16.24	16.41	16.22	16.40
3068	NASDAQ	FRST	Wed, Dec 11, 2019	16.17	16.25	16.10	16.23
3067	NASDAQ	FRST	Tue, Dec 10, 2019	16.17	16.20	16.14	16.14
3066	NASDAQ	FRST	Mon, Dec 9, 2019	16.16	16.25	16.09	16.18
3065	NASDAQ	FRST	Fri, Dec 6, 2019	16.12	16.23	16.10	16.18
3064	NASDAQ	FRST	Thu, Dec 5, 2019	15.96	16.08	15.92	16.03
3063	NASDAQ	FRST	Wed, Dec 4, 2019	15.74	16.02	15.74	15.98
3062	NASDAQ	FRST	Tue, Dec 3, 2019	15.76	15.79	15.48	15.68
3061	NASDAQ	FRST	Mon, Dec 2, 2019	15.96	15.99	15.82	15.86
3060	NASDAQ	FRST	Fri, Nov 29, 2019	15.87	15.97	15.87	15.93
3059	NASDAQ	FRST	Wed, Nov 27, 2019	15.87	15.96	15.82	15.91
3058	NASDAQ	FRST	Tue, Nov 26, 2019	15.80	15.94	15.65	15.78
3057	NASDAQ	FRST	Mon, Nov 25, 2019	15.62	15.97	15.62	15.87
3056	NASDAQ	FRST	Fri, Nov 22, 2019	15.65	15.67	15.46	15.65
3055	NASDAQ	FRST	Thu, Nov 21, 2019	15.80	15.80	15.47	15.55
3054	NASDAQ	FRST	Wed, Nov 20, 2019	15.84	16.01	15.75	15.75
3053	NASDAQ	FRST	Tue, Nov 19, 2019	16.00	16.00	15.86	15.90
3052	NASDAQ	FRST	Mon, Nov 18, 2019	15.83	16.01	15.75	15.92
3051	NASDAQ	FRST	Fri, Nov 15, 2019	15.89	16.03	15.77	15.86
3050	NASDAQ	FRST	Thu, Nov 14, 2019	15.76	15.92	15.74	15.79
3049	NASDAQ	FRST	Wed, Nov 13, 2019	15.73	15.84	15.72	15.81
3048	NASDAQ	FRST	Tue, Nov 12, 2019	16.04	16.05	15.86	15.87
3047	NASDAQ	FRST	Mon, Nov 11, 2019	15.84	16.05	15.84	15.95
3046	NASDAQ	FRST	Fri, Nov 8, 2019	15.85	15.92	15.79	15.85
3045	NASDAQ	FRST	Thu, Nov 7, 2019	15.85	16.00	15.80	15.86
3044	NASDAQ	FRST	Wed, Nov 6, 2019	15.79	15.90	15.79	15.84
3043	NASDAQ	FRST	Tue, Nov 5, 2019	15.94	16.04	15.66	15.95
3042	NASDAQ	FRST	Mon, Nov 4, 2019	15.84	15.99	15.80	15.86
3041	NASDAQ	FRST	Fri, Nov 1, 2019	15.81	16.05	15.79	15.83
3040	NASDAQ	FRST	Thu, Oct 31, 2019	15.77	15.98	15.53	15.84
3039	NASDAQ	FRST	Wed, Oct 30, 2019	15.61	15.98	15.55	15.81
3038	NASDAQ	FRST	Tue, Oct 29, 2019	15.39	15.71	15.39	15.60
3037	NASDAQ	FRST	Mon, Oct 28, 2019	15.51	15.77	15.45	15.49
3036	NASDAQ	FRST	Fri, Oct 25, 2019	15.44	15.71	15.34	15.52
3035	NASDAQ	FRST	Thu, Oct 24, 2019	15.33	15.38	15.30	15.38
3034	NASDAQ	FRST	Wed, Oct 23, 2019	15.46	15.53	15.40	15.51
3033	NASDAQ	FRST	Tue, Oct 22, 2019	15.50	15.70	15.48	15.55
3032	NASDAQ	FRST	Mon, Oct 21, 2019	15.40	15.65	15.40	15.56
3031	NASDAQ	FRST	Fri, Oct 18, 2019	15.26	15.43	15.26	15.39
3030	NASDAQ	FRST	Thu, Oct 17, 2019	15.36	15.38	15.21	15.37
3029	NASDAQ	FRST	Wed, Oct 16, 2019	15.32	15.50	15.23	15.30
3028	NASDAQ	FRST	Tue, Oct 15, 2019	15.20	15.50	15.12	15.40
3027	NASDAQ	FRST	Mon, Oct 14, 2019	15.08	15.23	15.02	15.22
3026	NASDAQ	FRST	Fri, Oct 11, 2019	15.07	15.30	15.07	15.21
3025	NASDAQ	FRST	Thu, Oct 10, 2019	15.00	15.14	14.86	15.00
3024	NASDAQ	FRST	Wed, Oct 9, 2019	15.12	15.12	14.95	15.00
3023	NASDAQ	FRST	Tue, Oct 8, 2019	15.00	15.07	14.85	14.99
3022	NASDAQ	FRST	Mon, Oct 7, 2019	14.99	15.20	14.99	15.09
3021	NASDAQ	FRST	Fri, Oct 4, 2019	15.07	15.15	14.95	15.14
3020	NASDAQ	FRST	Thu, Oct 3, 2019	15.09	15.13	14.85	15.08
3019	NASDAQ	FRST	Wed, Oct 2, 2019	14.99	15.18	14.81	15.13
3018	NASDAQ	FRST	Tue, Oct 1, 2019	15.47	15.60	15.01	15.07
3017	NASDAQ	FRST	Mon, Sep 30, 2019	15.49	15.49	15.34	15.39
3016	NASDAQ	FRST	Fri, Sep 27, 2019	15.39	15.49	15.32	15.37
3015	NASDAQ	FRST	Thu, Sep 26, 2019	15.48	15.50	15.30	15.32
3014	NASDAQ	FRST	Wed, Sep 25, 2019	15.14	15.53	15.12	15.48
3013	NASDAQ	FRST	Tue, Sep 24, 2019	15.43	15.43	15.25	15.25
3012	NASDAQ	FRST	Mon, Sep 23, 2019	15.51	15.59	15.36	15.48
3011	NASDAQ	FRST	Fri, Sep 20, 2019	15.36	15.93	15.25	15.57
3010	NASDAQ	FRST	Thu, Sep 19, 2019	15.64	15.78	15.42	15.45
3009	NASDAQ	FRST	Wed, Sep 18, 2019	15.60	15.75	15.41	15.59
3008	NASDAQ	FRST	Tue, Sep 17, 2019	15.55	15.65	15.30	15.57
3007	NASDAQ	FRST	Mon, Sep 16, 2019	15.77	16.00	15.67	15.71
3006	NASDAQ	FRST	Fri, Sep 13, 2019	15.75	15.98	15.67	15.83
3005	NASDAQ	FRST	Thu, Sep 12, 2019	15.50	15.72	15.39	15.64
3004	NASDAQ	FRST	Wed, Sep 11, 2019	15.41	15.55	15.11	15.55
3003	NASDAQ	FRST	Tue, Sep 10, 2019	15.08	15.44	15.01	15.36
3002	NASDAQ	FRST	Mon, Sep 9, 2019	14.79	15.25	14.79	15.16
3001	NASDAQ	FRST	Fri, Sep 6, 2019	14.52	14.77	14.52	14.71
3000	NASDAQ	FRST	Thu, Sep 5, 2019	14.68	14.97	14.56	14.57
2999	NASDAQ	FRST	Wed, Sep 4, 2019	14.48	14.49	14.40	14.43
2998	NASDAQ	FRST	Tue, Sep 3, 2019	14.51	14.57	14.22	14.36
2997	NASDAQ	FRST	Fri, Aug 30, 2019	14.69	14.69	14.53	14.62
2996	NASDAQ	FRST	Thu, Aug 29, 2019	14.53	14.72	14.53	14.62
2995	NASDAQ	FRST	Wed, Aug 28, 2019	14.39	14.68	14.39	14.43
2994	NASDAQ	FRST	Tue, Aug 27, 2019	14.73	14.73	14.28	14.51
2993	NASDAQ	FRST	Mon, Aug 26, 2019	14.37	14.61	14.25	14.61
2992	NASDAQ	FRST	Fri, Aug 23, 2019	14.87	14.87	14.27	14.28
2991	NASDAQ	FRST	Thu, Aug 22, 2019	15.01	15.01	14.80	14.84
2990	NASDAQ	FRST	Wed, Aug 21, 2019	15.00	15.08	14.93	15.04
2989	NASDAQ	FRST	Tue, Aug 20, 2019	14.93	14.99	14.90	14.94
2988	NASDAQ	FRST	Mon, Aug 19, 2019	14.97	15.04	14.92	14.99
2987	NASDAQ	FRST	Fri, Aug 16, 2019	14.48	14.83	14.48	14.81
2986	NASDAQ	FRST	Thu, Aug 15, 2019	14.84	14.84	14.35	14.42
2985	NASDAQ	FRST	Wed, Aug 14, 2019	14.89	14.92	14.63	14.69
2984	NASDAQ	FRST	Tue, Aug 13, 2019	15.07	15.25	15.00	15.14
2983	NASDAQ	FRST	Mon, Aug 12, 2019	14.94	15.69	14.86	15.08
2982	NASDAQ	FRST	Fri, Aug 9, 2019	15.05	15.10	14.96	15.00
2981	NASDAQ	FRST	Thu, Aug 8, 2019	15.10	15.27	14.93	15.20
2980	NASDAQ	FRST	Wed, Aug 7, 2019	14.79	15.05	14.79	15.00
2979	NASDAQ	FRST	Tue, Aug 6, 2019	14.91	15.25	14.88	15.04
2978	NASDAQ	FRST	Mon, Aug 5, 2019	15.15	15.20	14.77	14.90
2977	NASDAQ	FRST	Fri, Aug 2, 2019	15.49	15.49	15.25	15.38
2976	NASDAQ	FRST	Thu, Aug 1, 2019	15.84	16.02	15.49	15.50
2975	NASDAQ	FRST	Wed, Jul 31, 2019	15.88	16.12	15.88	15.92
2974	NASDAQ	FRST	Tue, Jul 30, 2019	15.59	16.00	15.22	15.88
2973	NASDAQ	FRST	Mon, Jul 29, 2019	15.91	16.07	15.69	15.77
2972	NASDAQ	FRST	Fri, Jul 26, 2019	15.49	16.11	15.17	15.98
2971	NASDAQ	FRST	Thu, Jul 25, 2019	15.54	15.54	15.34	15.34
2970	NASDAQ	FRST	Wed, Jul 24, 2019	15.22	15.66	15.22	15.62
2969	NASDAQ	FRST	Tue, Jul 23, 2019	15.08	15.20	14.95	15.20
2968	NASDAQ	FRST	Mon, Jul 22, 2019	15.01	15.07	14.93	15.07
2967	NASDAQ	FRST	Fri, Jul 19, 2019	15.08	15.16	15.03	15.08
2966	NASDAQ	FRST	Thu, Jul 18, 2019	15.17	15.26	15.13	15.18
2965	NASDAQ	FRST	Wed, Jul 17, 2019	15.11	15.18	14.98	15.13
2964	NASDAQ	FRST	Tue, Jul 16, 2019	15.12	15.27	15.10	15.13
2963	NASDAQ	FRST	Mon, Jul 15, 2019	15.36	15.36	15.12	15.19
2962	NASDAQ	FRST	Fri, Jul 12, 2019	15.22	15.43	15.16	15.35
2961	NASDAQ	FRST	Thu, Jul 11, 2019	15.19	15.25	15.08	15.25
2960	NASDAQ	FRST	Wed, Jul 10, 2019	15.23	15.29	15.15	15.18
2959	NASDAQ	FRST	Tue, Jul 9, 2019	15.22	15.33	15.12	15.21
2958	NASDAQ	FRST	Mon, Jul 8, 2019	15.36	15.48	15.22	15.25
2957	NASDAQ	FRST	Fri, Jul 5, 2019	15.42	15.54	15.42	15.49
2956	NASDAQ	FRST	Wed, Jul 3, 2019	15.43	15.59	15.39	15.42
2955	NASDAQ	FRST	Tue, Jul 2, 2019	15.39	15.47	15.32	15.40
2954	NASDAQ	FRST	Mon, Jul 1, 2019	15.37	15.56	15.34	15.40
2953	NASDAQ	FRST	Fri, Jun 28, 2019	15.01	15.48	14.66	15.31
2952	NASDAQ	FRST	Thu, Jun 27, 2019	14.81	15.02	14.77	15.01
2951	NASDAQ	FRST	Wed, Jun 26, 2019	14.61	14.94	14.61	14.85
2950	NASDAQ	FRST	Tue, Jun 25, 2019	14.34	14.70	14.26	14.58
2949	NASDAQ	FRST	Mon, Jun 24, 2019	14.49	14.60	14.33	14.35
2948	NASDAQ	FRST	Fri, Jun 21, 2019	14.59	14.77	14.55	14.55
2947	NASDAQ	FRST	Thu, Jun 20, 2019	14.59	14.77	14.24	14.72
2946	NASDAQ	FRST	Wed, Jun 19, 2019	14.67	14.68	14.42	14.47
2945	NASDAQ	FRST	Tue, Jun 18, 2019	14.51	14.75	14.50	14.65
2944	NASDAQ	FRST	Mon, Jun 17, 2019	14.44	14.54	14.40	14.48
2943	NASDAQ	FRST	Fri, Jun 14, 2019	14.34	14.45	14.30	14.39
2942	NASDAQ	FRST	Thu, Jun 13, 2019	14.26	14.37	14.21	14.34
2941	NASDAQ	FRST	Wed, Jun 12, 2019	14.29	14.29	14.20	14.20
2940	NASDAQ	FRST	Tue, Jun 11, 2019	14.30	14.31	14.20	14.27
2939	NASDAQ	FRST	Mon, Jun 10, 2019	14.25	14.41	14.20	14.24
2938	NASDAQ	FRST	Fri, Jun 7, 2019	14.26	14.29	14.14	14.21
2937	NASDAQ	FRST	Thu, Jun 6, 2019	14.24	14.30	14.04	14.25
2936	NASDAQ	FRST	Wed, Jun 5, 2019	14.29	14.34	14.16	14.24
2935	NASDAQ	FRST	Tue, Jun 4, 2019	14.23	14.33	14.14	14.32
2934	NASDAQ	FRST	Mon, Jun 3, 2019	13.79	14.04	13.69	14.02
2933	NASDAQ	FRST	Fri, May 31, 2019	13.85	13.98	13.77	13.81
2932	NASDAQ	FRST	Thu, May 30, 2019	14.30	14.32	13.93	14.05
2931	NASDAQ	FRST	Wed, May 29, 2019	14.24	14.26	14.14	14.22
2930	NASDAQ	FRST	Tue, May 28, 2019	14.50	14.50	14.30	14.32
2929	NASDAQ	FRST	Fri, May 24, 2019	14.47	14.75	14.40	14.52
2928	NASDAQ	FRST	Thu, May 23, 2019	14.64	14.64	14.29	14.37
2927	NASDAQ	FRST	Wed, May 22, 2019	14.75	14.80	14.55	14.76
2926	NASDAQ	FRST	Tue, May 21, 2019	14.63	14.87	14.63	14.85
2925	NASDAQ	FRST	Mon, May 20, 2019	14.46	14.67	14.36	14.59
2924	NASDAQ	FRST	Fri, May 17, 2019	14.60	14.79	14.53	14.53
2923	NASDAQ	FRST	Thu, May 16, 2019	14.63	14.83	14.61	14.71
2922	NASDAQ	FRST	Wed, May 15, 2019	14.77	14.78	14.59	14.67
2921	NASDAQ	FRST	Tue, May 14, 2019	14.72	14.86	14.65	14.76
2920	NASDAQ	FRST	Mon, May 13, 2019	14.74	14.77	14.60	14.64
2919	NASDAQ	FRST	Fri, May 10, 2019	14.77	14.93	14.66	14.89
2918	NASDAQ	FRST	Thu, May 9, 2019	14.66	14.90	14.43	14.86
2917	NASDAQ	FRST	Wed, May 8, 2019	14.84	14.96	14.64	14.74
2916	NASDAQ	FRST	Tue, May 7, 2019	15.26	15.26	14.79	14.81
2915	NASDAQ	FRST	Mon, May 6, 2019	15.28	15.46	15.24	15.26
2914	NASDAQ	FRST	Fri, May 3, 2019	15.10	15.45	15.10	15.40
2913	NASDAQ	FRST	Thu, May 2, 2019	15.08	15.14	14.97	15.03
2912	NASDAQ	FRST	Wed, May 1, 2019	14.93	15.02	14.80	14.92
2911	NASDAQ	FRST	Tue, Apr 30, 2019	15.01	15.22	14.82	14.92
2910	NASDAQ	FRST	Mon, Apr 29, 2019	15.35	15.48	14.86	15.02
2909	NASDAQ	FRST	Fri, Apr 26, 2019	15.52	15.59	15.35	15.46
2908	NASDAQ	FRST	Thu, Apr 25, 2019	15.17	15.58	15.09	15.52
2907	NASDAQ	FRST	Wed, Apr 24, 2019	15.11	15.31	15.09	15.25
2906	NASDAQ	FRST	Tue, Apr 23, 2019	15.08	15.19	14.97	15.11
2905	NASDAQ	FRST	Mon, Apr 22, 2019	15.02	15.21	14.89	15.05
2904	NASDAQ	FRST	Thu, Apr 18, 2019	15.14	15.24	15.04	15.07
2903	NASDAQ	FRST	Wed, Apr 17, 2019	15.30	15.31	15.17	15.19
2902	NASDAQ	FRST	Tue, Apr 16, 2019	15.10	15.28	15.01	15.25
2901	NASDAQ	FRST	Mon, Apr 15, 2019	15.16	15.45	14.96	15.07
2900	NASDAQ	FRST	Fri, Apr 12, 2019	15.10	15.20	15.01	15.16
2899	NASDAQ	FRST	Thu, Apr 11, 2019	15.05	15.15	14.97	15.01
2898	NASDAQ	FRST	Wed, Apr 10, 2019	14.85	15.07	14.82	15.04
2897	NASDAQ	FRST	Tue, Apr 9, 2019	15.02	15.07	14.83	14.84
2896	NASDAQ	FRST	Mon, Apr 8, 2019	15.18	15.20	15.05	15.07
2895	NASDAQ	FRST	Fri, Apr 5, 2019	15.10	15.20	14.86	15.19
2894	NASDAQ	FRST	Thu, Apr 4, 2019	14.76	15.10	14.76	15.10
2893	NASDAQ	FRST	Wed, Apr 3, 2019	14.80	14.96	14.72	14.76
2892	NASDAQ	FRST	Tue, Apr 2, 2019	14.80	14.91	14.68	14.72
2891	NASDAQ	FRST	Mon, Apr 1, 2019	14.95	14.95	14.73	14.85
2890	NASDAQ	FRST	Fri, Mar 29, 2019	14.70	14.79	14.50	14.65
2889	NASDAQ	FRST	Thu, Mar 28, 2019	14.72	14.83	14.53	14.82
2888	NASDAQ	FRST	Wed, Mar 27, 2019	14.41	14.66	14.33	14.64
2887	NASDAQ	FRST	Tue, Mar 26, 2019	14.30	14.52	14.30	14.41
2886	NASDAQ	FRST	Mon, Mar 25, 2019	14.64	14.64	14.19	14.26
2885	NASDAQ	FRST	Fri, Mar 22, 2019	14.93	15.25	14.35	14.35
2884	NASDAQ	FRST	Thu, Mar 21, 2019	15.12	15.36	15.00	15.00
2883	NASDAQ	FRST	Wed, Mar 20, 2019	15.37	15.47	15.15	15.18
2882	NASDAQ	FRST	Tue, Mar 19, 2019	15.76	15.76	15.35	15.37
2881	NASDAQ	FRST	Mon, Mar 18, 2019	15.67	15.90	15.65	15.75
2880	NASDAQ	FRST	Fri, Mar 15, 2019	15.65	15.84	15.64	15.67
2879	NASDAQ	FRST	Thu, Mar 14, 2019	15.63	15.71	15.59	15.62
2878	NASDAQ	FRST	Wed, Mar 13, 2019	15.62	15.81	15.60	15.64
2877	NASDAQ	FRST	Tue, Mar 12, 2019	15.75	15.89	15.53	15.66
2876	NASDAQ	FRST	Mon, Mar 11, 2019	15.40	15.80	15.26	15.76
2875	NASDAQ	FRST	Fri, Mar 8, 2019	15.12	15.43	15.12	15.40
2874	NASDAQ	FRST	Thu, Mar 7, 2019	15.25	15.41	15.10	15.15
2873	NASDAQ	FRST	Wed, Mar 6, 2019	15.81	15.83	15.37	15.39
2872	NASDAQ	FRST	Tue, Mar 5, 2019	15.86	15.95	15.71	15.79
2871	NASDAQ	FRST	Mon, Mar 4, 2019	16.00	16.07	15.84	15.86
2870	NASDAQ	FRST	Fri, Mar 1, 2019	15.92	16.00	15.73	16.00
2869	NASDAQ	FRST	Thu, Feb 28, 2019	15.97	15.97	15.85	15.85
2868	NASDAQ	FRST	Wed, Feb 27, 2019	15.87	16.08	15.87	15.95
2867	NASDAQ	FRST	Tue, Feb 26, 2019	16.02	16.14	15.88	15.88
2866	NASDAQ	FRST	Mon, Feb 25, 2019	16.20	16.27	15.99	16.01
2865	NASDAQ	FRST	Fri, Feb 22, 2019	16.12	16.19	16.06	16.18
2864	NASDAQ	FRST	Thu, Feb 21, 2019	16.13	16.17	15.94	16.12
2863	NASDAQ	FRST	Wed, Feb 20, 2019	16.06	16.17	15.96	16.09
2862	NASDAQ	FRST	Tue, Feb 19, 2019	16.08	16.22	15.99	16.02
2861	NASDAQ	FRST	Fri, Feb 15, 2019	15.71	16.14	15.65	16.13
2860	NASDAQ	FRST	Thu, Feb 14, 2019	15.52	15.74	15.41	15.64
2859	NASDAQ	FRST	Wed, Feb 13, 2019	15.31	15.62	15.31	15.55
2858	NASDAQ	FRST	Tue, Feb 12, 2019	15.28	15.48	15.23	15.30
2857	NASDAQ	FRST	Mon, Feb 11, 2019	15.30	15.31	15.16	15.30
2856	NASDAQ	FRST	Fri, Feb 8, 2019	15.29	15.33	15.07	15.29
2855	NASDAQ	FRST	Thu, Feb 7, 2019	15.46	15.55	15.33	15.36
2854	NASDAQ	FRST	Wed, Feb 6, 2019	15.40	15.48	15.31	15.44
2853	NASDAQ	FRST	Tue, Feb 5, 2019	15.72	15.75	15.40	15.41
2852	NASDAQ	FRST	Mon, Feb 4, 2019	15.54	15.94	15.42	15.73
2851	NASDAQ	FRST	Fri, Feb 1, 2019	15.11	15.48	14.88	15.47
2850	NASDAQ	FRST	Thu, Jan 31, 2019	14.80	15.20	14.60	15.08
2849	NASDAQ	FRST	Wed, Jan 30, 2019	15.11	15.20	14.79	14.80
2848	NASDAQ	FRST	Tue, Jan 29, 2019	14.57	15.19	14.57	15.12
2847	NASDAQ	FRST	Mon, Jan 28, 2019	14.33	14.87	14.33	14.58
2846	NASDAQ	FRST	Fri, Jan 25, 2019	14.01	14.49	14.01	14.37
2845	NASDAQ	FRST	Thu, Jan 24, 2019	14.07	14.40	14.04	14.15
2844	NASDAQ	FRST	Wed, Jan 23, 2019	14.42	14.42	14.09	14.09
2843	NASDAQ	FRST	Tue, Jan 22, 2019	14.49	14.64	14.22	14.25
2842	NASDAQ	FRST	Fri, Jan 18, 2019	14.40	14.66	14.39	14.49
2841	NASDAQ	FRST	Thu, Jan 17, 2019	14.44	14.59	14.23	14.40
2840	NASDAQ	FRST	Wed, Jan 16, 2019	14.50	14.60	14.39	14.44
2839	NASDAQ	FRST	Tue, Jan 15, 2019	14.43	14.51	14.23	14.37
2838	NASDAQ	FRST	Mon, Jan 14, 2019	14.23	14.60	14.08	14.44
2837	NASDAQ	FRST	Fri, Jan 11, 2019	13.98	14.35	13.91	14.34
2836	NASDAQ	FRST	Thu, Jan 10, 2019	14.17	14.25	14.00	14.08
2835	NASDAQ	FRST	Wed, Jan 9, 2019	14.19	14.36	14.12	14.22
2834	NASDAQ	FRST	Tue, Jan 8, 2019	14.32	15.00	14.01	14.34
2833	NASDAQ	FRST	Mon, Jan 7, 2019	14.07	14.65	14.05	14.21
2832	NASDAQ	FRST	Fri, Jan 4, 2019	13.82	14.20	13.82	14.11
2831	NASDAQ	FRST	Thu, Jan 3, 2019	13.42	13.94	13.36	13.72
2830	NASDAQ	FRST	Wed, Jan 2, 2019	13.12	13.53	13.12	13.48
2829	NASDAQ	FRST	Mon, Dec 31, 2018	13.24	13.33	13.06	13.22
2828	NASDAQ	FRST	Fri, Dec 28, 2018	12.87	13.44	12.87	13.24
2827	NASDAQ	FRST	Thu, Dec 27, 2018	13.28	13.46	12.97	13.13
2826	NASDAQ	FRST	Wed, Dec 26, 2018	13.49	13.54	13.03	13.38
2825	NASDAQ	FRST	Mon, Dec 24, 2018	13.72	13.84	13.33	13.44
2824	NASDAQ	FRST	Fri, Dec 21, 2018	13.78	14.00	13.75	13.78
2823	NASDAQ	FRST	Thu, Dec 20, 2018	13.72	14.05	13.61	13.92
2822	NASDAQ	FRST	Wed, Dec 19, 2018	13.77	14.15	13.62	13.73
2821	NASDAQ	FRST	Tue, Dec 18, 2018	14.07	14.18	13.84	14.08
2820	NASDAQ	FRST	Mon, Dec 17, 2018	13.74	14.00	13.71	13.98
2819	NASDAQ	FRST	Fri, Dec 14, 2018	13.92	14.03	13.72	13.75
2818	NASDAQ	FRST	Thu, Dec 13, 2018	14.31	14.46	13.95	13.97
2817	NASDAQ	FRST	Wed, Dec 12, 2018	14.26	14.47	14.22	14.25
2816	NASDAQ	FRST	Tue, Dec 11, 2018	14.52	14.62	14.07	14.25
2815	NASDAQ	FRST	Mon, Dec 10, 2018	14.66	14.66	14.31	14.40
2814	NASDAQ	FRST	Fri, Dec 7, 2018	14.47	14.92	14.38	14.65
2813	NASDAQ	FRST	Thu, Dec 6, 2018	14.50	14.83	14.20	14.46
2812	NASDAQ	FRST	Tue, Dec 4, 2018	15.77	15.77	14.62	14.62
2811	NASDAQ	FRST	Mon, Dec 3, 2018	15.95	16.07	15.67	15.77
2810	NASDAQ	FRST	Fri, Nov 30, 2018	15.53	15.91	15.53	15.86
2809	NASDAQ	FRST	Thu, Nov 29, 2018	15.60	15.68	15.42	15.55
2808	NASDAQ	FRST	Wed, Nov 28, 2018	15.40	15.72	15.22	15.66
2807	NASDAQ	FRST	Tue, Nov 27, 2018	15.41	15.55	15.36	15.41
2806	NASDAQ	FRST	Mon, Nov 26, 2018	15.35	15.58	15.29	15.54
2805	NASDAQ	FRST	Fri, Nov 23, 2018	15.40	15.40	15.25	15.29
2804	NASDAQ	FRST	Wed, Nov 21, 2018	15.36	15.78	15.32	15.35
2803	NASDAQ	FRST	Tue, Nov 20, 2018	15.33	15.70	15.33	15.35
2802	NASDAQ	FRST	Mon, Nov 19, 2018	15.30	15.53	15.25	15.33
2801	NASDAQ	FRST	Fri, Nov 16, 2018	15.37	15.42	15.25	15.30
2800	NASDAQ	FRST	Thu, Nov 15, 2018	15.35	15.56	15.35	15.43
2799	NASDAQ	FRST	Wed, Nov 14, 2018	15.45	15.57	15.25	15.37
2798	NASDAQ	FRST	Tue, Nov 13, 2018	15.40	15.59	15.27	15.37
2797	NASDAQ	FRST	Mon, Nov 12, 2018	15.45	15.60	15.34	15.35
2796	NASDAQ	FRST	Fri, Nov 9, 2018	15.69	15.72	15.39	15.45
2795	NASDAQ	FRST	Thu, Nov 8, 2018	15.49	15.74	15.49	15.68
2794	NASDAQ	FRST	Wed, Nov 7, 2018	15.66	15.83	15.44	15.62
2793	NASDAQ	FRST	Tue, Nov 6, 2018	15.60	15.77	15.52	15.65
2792	NASDAQ	FRST	Mon, Nov 5, 2018	15.70	15.79	15.56	15.58
2791	NASDAQ	FRST	Fri, Nov 2, 2018	15.23	15.77	15.23	15.69
2790	NASDAQ	FRST	Thu, Nov 1, 2018	15.19	15.38	15.15	15.21
2789	NASDAQ	FRST	Wed, Oct 31, 2018	15.20	15.28	15.06	15.11
2788	NASDAQ	FRST	Tue, Oct 30, 2018	15.13	15.44	15.04	15.12
2787	NASDAQ	FRST	Mon, Oct 29, 2018	15.15	15.37	15.03	15.14
2786	NASDAQ	FRST	Fri, Oct 26, 2018	15.31	15.45	14.85	14.99
2785	NASDAQ	FRST	Thu, Oct 25, 2018	14.76	14.92	14.37	14.83
2784	NASDAQ	FRST	Wed, Oct 24, 2018	15.41	15.41	14.66	14.67
2783	NASDAQ	FRST	Tue, Oct 23, 2018	15.01	15.52	15.01	15.40
2782	NASDAQ	FRST	Mon, Oct 22, 2018	15.76	15.76	15.30	15.31
2781	NASDAQ	FRST	Fri, Oct 19, 2018	15.42	15.52	15.30	15.41
2780	NASDAQ	FRST	Thu, Oct 18, 2018	15.65	15.73	15.40	15.45
2779	NASDAQ	FRST	Wed, Oct 17, 2018	15.70	15.82	15.57	15.71
2778	NASDAQ	FRST	Tue, Oct 16, 2018	15.65	15.85	15.54	15.82
2777	NASDAQ	FRST	Mon, Oct 15, 2018	15.56	15.68	15.52	15.58
2776	NASDAQ	FRST	Fri, Oct 12, 2018	15.96	15.96	15.35	15.60
2775	NASDAQ	FRST	Thu, Oct 11, 2018	16.27	16.35	15.84	15.86
2774	NASDAQ	FRST	Wed, Oct 10, 2018	16.35	16.58	16.24	16.32
2773	NASDAQ	FRST	Tue, Oct 9, 2018	16.28	16.45	16.26	16.36
2772	NASDAQ	FRST	Mon, Oct 8, 2018	16.14	16.35	16.05	16.30
2771	NASDAQ	FRST	Fri, Oct 5, 2018	16.02	16.19	15.92	16.12
2770	NASDAQ	FRST	Thu, Oct 4, 2018	16.29	16.43	16.16	16.16
2769	NASDAQ	FRST	Wed, Oct 3, 2018	15.95	16.31	15.88	16.29
2768	NASDAQ	FRST	Tue, Oct 2, 2018	15.97	16.02	15.87	15.96
2767	NASDAQ	FRST	Mon, Oct 1, 2018	16.25	16.49	15.98	15.99
2766	NASDAQ	FRST	Fri, Sep 28, 2018	16.19	16.24	16.12	16.20
2765	NASDAQ	FRST	Thu, Sep 27, 2018	16.33	16.36	16.14	16.19
2764	NASDAQ	FRST	Wed, Sep 26, 2018	16.53	16.53	16.26	16.31
2763	NASDAQ	FRST	Tue, Sep 25, 2018	16.65	16.65	16.50	16.51
2762	NASDAQ	FRST	Mon, Sep 24, 2018	16.73	16.81	16.51	16.63
2761	NASDAQ	FRST	Fri, Sep 21, 2018	16.85	16.92	16.75	16.80
2760	NASDAQ	FRST	Thu, Sep 20, 2018	16.76	17.00	16.73	16.90
2759	NASDAQ	FRST	Wed, Sep 19, 2018	16.89	16.89	16.72	16.73
2758	NASDAQ	FRST	Tue, Sep 18, 2018	17.01	17.05	16.89	16.89
2757	NASDAQ	FRST	Mon, Sep 17, 2018	17.22	17.25	17.02	17.04
2756	NASDAQ	FRST	Fri, Sep 14, 2018	17.23	17.26	17.15	17.22
2755	NASDAQ	FRST	Thu, Sep 13, 2018	17.38	17.38	17.22	17.24
2754	NASDAQ	FRST	Wed, Sep 12, 2018	17.31	17.39	17.25	17.35
2753	NASDAQ	FRST	Tue, Sep 11, 2018	17.40	17.40	17.31	17.34
2752	NASDAQ	FRST	Mon, Sep 10, 2018	17.40	17.69	17.37	17.40
2751	NASDAQ	FRST	Fri, Sep 7, 2018	17.43	17.47	17.35	17.47
2750	NASDAQ	FRST	Thu, Sep 6, 2018	17.47	17.67	17.36	17.44
2749	NASDAQ	FRST	Wed, Sep 5, 2018	17.56	17.58	17.43	17.47
2748	NASDAQ	FRST	Tue, Sep 4, 2018	17.56	17.61	17.40	17.55
2747	NASDAQ	FRST	Fri, Aug 31, 2018	17.46	17.58	17.38	17.55
2746	NASDAQ	FRST	Thu, Aug 30, 2018	17.40	17.54	17.27	17.48
2745	NASDAQ	FRST	Wed, Aug 29, 2018	17.35	17.43	17.30	17.40
2744	NASDAQ	FRST	Tue, Aug 28, 2018	17.46	17.47	17.28	17.36
2743	NASDAQ	FRST	Mon, Aug 27, 2018	17.50	17.71	17.44	17.46
2742	NASDAQ	FRST	Fri, Aug 24, 2018	17.65	17.70	17.53	17.57
2741	NASDAQ	FRST	Thu, Aug 23, 2018	17.68	17.68	17.56	17.66
2740	NASDAQ	FRST	Wed, Aug 22, 2018	17.66	17.70	17.60	17.69
2739	NASDAQ	FRST	Tue, Aug 21, 2018	17.72	17.74	17.59	17.65
2738	NASDAQ	FRST	Mon, Aug 20, 2018	17.84	17.99	17.65	17.71
2737	NASDAQ	FRST	Fri, Aug 17, 2018	17.58	17.85	17.57	17.83
2736	NASDAQ	FRST	Thu, Aug 16, 2018	17.47	17.70	17.47	17.64
2735	NASDAQ	FRST	Wed, Aug 15, 2018	17.71	17.73	17.40	17.48
2734	NASDAQ	FRST	Tue, Aug 14, 2018	17.32	17.77	17.27	17.71
2733	NASDAQ	FRST	Mon, Aug 13, 2018	17.33	17.43	17.25	17.32
2732	NASDAQ	FRST	Fri, Aug 10, 2018	17.32	17.40	17.27	17.31
2731	NASDAQ	FRST	Thu, Aug 9, 2018	17.54	17.61	17.35	17.40
2730	NASDAQ	FRST	Wed, Aug 8, 2018	17.47	17.62	17.36	17.53
2729	NASDAQ	FRST	Tue, Aug 7, 2018	17.50	17.58	17.35	17.44
2728	NASDAQ	FRST	Mon, Aug 6, 2018	17.43	17.59	17.35	17.50
2727	NASDAQ	FRST	Fri, Aug 3, 2018	17.48	17.57	17.35	17.41
2726	NASDAQ	FRST	Thu, Aug 2, 2018	17.49	17.54	17.40	17.51
2725	NASDAQ	FRST	Wed, Aug 1, 2018	17.54	17.71	17.39	17.54
2724	NASDAQ	FRST	Tue, Jul 31, 2018	17.37	17.62	17.09	17.54
2723	NASDAQ	FRST	Mon, Jul 30, 2018	16.71	17.40	16.71	17.32
2722	NASDAQ	FRST	Fri, Jul 27, 2018	17.12	17.17	16.42	16.66
2721	NASDAQ	FRST	Thu, Jul 26, 2018	17.17	17.31	17.07	17.13
2720	NASDAQ	FRST	Wed, Jul 25, 2018	17.34	17.40	16.95	17.09
2719	NASDAQ	FRST	Tue, Jul 24, 2018	17.50	17.50	17.25	17.35
2718	NASDAQ	FRST	Mon, Jul 23, 2018	17.42	17.50	17.31	17.49
2717	NASDAQ	FRST	Fri, Jul 20, 2018	17.37	17.53	17.34	17.41
2716	NASDAQ	FRST	Thu, Jul 19, 2018	17.24	17.40	17.22	17.38
2715	NASDAQ	FRST	Wed, Jul 18, 2018	17.12	17.29	17.07	17.27
2714	NASDAQ	FRST	Tue, Jul 17, 2018	17.20	17.30	17.06	17.11
2713	NASDAQ	FRST	Mon, Jul 16, 2018	17.21	17.32	17.13	17.23
2712	NASDAQ	FRST	Fri, Jul 13, 2018	17.35	17.37	17.16	17.18
2711	NASDAQ	FRST	Thu, Jul 12, 2018	17.60	17.66	17.23	17.40
2710	NASDAQ	FRST	Wed, Jul 11, 2018	17.58	17.61	17.38	17.43
2709	NASDAQ	FRST	Tue, Jul 10, 2018	17.80	17.85	17.54	17.58
2708	NASDAQ	FRST	Mon, Jul 9, 2018	17.88	17.97	17.59	17.85
2707	NASDAQ	FRST	Fri, Jul 6, 2018	17.76	17.99	17.76	17.88
2706	NASDAQ	FRST	Thu, Jul 5, 2018	17.82	17.98	17.81	17.92
2705	NASDAQ	FRST	Tue, Jul 3, 2018	17.75	17.86	17.75	17.82
2704	NASDAQ	FRST	Mon, Jul 2, 2018	17.77	18.00	17.69	17.76
2703	NASDAQ	FRST	Fri, Jun 29, 2018	17.72	17.95	17.65	17.84
2702	NASDAQ	FRST	Thu, Jun 28, 2018	17.61	17.86	17.61	17.68
2701	NASDAQ	FRST	Wed, Jun 27, 2018	18.15	18.15	17.62	17.62
2700	NASDAQ	FRST	Tue, Jun 26, 2018	17.74	18.24	17.66	18.15
2699	NASDAQ	FRST	Mon, Jun 25, 2018	17.65	17.83	17.58	17.79
2698	NASDAQ	FRST	Fri, Jun 22, 2018	17.48	17.89	17.30	17.60
2697	NASDAQ	FRST	Thu, Jun 21, 2018	17.55	17.55	17.37	17.48
2696	NASDAQ	FRST	Wed, Jun 20, 2018	17.34	17.70	17.33	17.54
2695	NASDAQ	FRST	Tue, Jun 19, 2018	17.17	17.42	17.14	17.35
2694	NASDAQ	FRST	Mon, Jun 18, 2018	17.07	17.25	17.04	17.21
2693	NASDAQ	FRST	Fri, Jun 15, 2018	17.04	17.15	16.95	17.12
2692	NASDAQ	FRST	Thu, Jun 14, 2018	17.21	17.21	17.07	17.15
2691	NASDAQ	FRST	Wed, Jun 13, 2018	17.23	17.28	17.15	17.18
2690	NASDAQ	FRST	Tue, Jun 12, 2018	17.22	17.29	17.15	17.25
2689	NASDAQ	FRST	Mon, Jun 11, 2018	17.29	17.34	17.09	17.23
2688	NASDAQ	FRST	Fri, Jun 8, 2018	17.31	17.39	17.25	17.27
2687	NASDAQ	FRST	Thu, Jun 7, 2018	17.47	17.55	17.25	17.30
2686	NASDAQ	FRST	Wed, Jun 6, 2018	16.72	17.43	16.65	17.40
2685	NASDAQ	FRST	Tue, Jun 5, 2018	17.33	17.33	17.09	17.21
2684	NASDAQ	FRST	Mon, Jun 4, 2018	17.39	17.43	17.23	17.26
2683	NASDAQ	FRST	Fri, Jun 1, 2018	17.55	17.55	17.29	17.38
2682	NASDAQ	FRST	Thu, May 31, 2018	17.49	17.80	17.47	17.47
2681	NASDAQ	FRST	Wed, May 30, 2018	17.12	17.55	17.12	17.35
2680	NASDAQ	FRST	Tue, May 29, 2018	17.15	17.42	16.90	17.10
2679	NASDAQ	FRST	Fri, May 25, 2018	17.19	17.32	16.29	17.24
2678	NASDAQ	FRST	Thu, May 24, 2018	16.81	17.20	16.55	17.17
2677	NASDAQ	FRST	Wed, May 23, 2018	16.74	16.88	16.72	16.80
2676	NASDAQ	FRST	Tue, May 22, 2018	16.69	16.90	16.69	16.73
2675	NASDAQ	FRST	Mon, May 21, 2018	16.72	16.82	16.67	16.70
2674	NASDAQ	FRST	Fri, May 18, 2018	16.70	16.72	16.62	16.66
2673	NASDAQ	FRST	Thu, May 17, 2018	16.70	16.75	16.65	16.70
2672	NASDAQ	FRST	Wed, May 16, 2018	16.66	16.72	16.63	16.69
2671	NASDAQ	FRST	Tue, May 15, 2018	16.75	16.89	16.67	16.67
2670	NASDAQ	FRST	Mon, May 14, 2018	16.83	16.83	16.47	16.76
2669	NASDAQ	FRST	Fri, May 11, 2018	16.95	17.01	16.82	16.84
2668	NASDAQ	FRST	Thu, May 10, 2018	17.00	17.00	16.86	16.97
2667	NASDAQ	FRST	Wed, May 9, 2018	17.09	17.10	16.95	16.95
2666	NASDAQ	FRST	Tue, May 8, 2018	17.08	17.11	16.89	17.05
2665	NASDAQ	FRST	Mon, May 7, 2018	16.97	17.16	16.94	17.01
2664	NASDAQ	FRST	Fri, May 4, 2018	16.73	17.15	16.70	16.98
2663	NASDAQ	FRST	Thu, May 3, 2018	16.45	16.75	16.33	16.72
2662	NASDAQ	FRST	Wed, May 2, 2018	16.29	16.53	16.21	16.44
2661	NASDAQ	FRST	Tue, May 1, 2018	16.25	16.30	15.92	16.30
2660	NASDAQ	FRST	Mon, Apr 30, 2018	16.39	16.41	16.15	16.25
2659	NASDAQ	FRST	Fri, Apr 27, 2018	16.00	16.40	16.00	16.37
2658	NASDAQ	FRST	Thu, Apr 26, 2018	15.98	16.00	15.77	15.87
2657	NASDAQ	FRST	Wed, Apr 25, 2018	16.09	16.12	15.90	15.90
2656	NASDAQ	FRST	Tue, Apr 24, 2018	16.00	16.13	15.99	16.08
2655	NASDAQ	FRST	Mon, Apr 23, 2018	16.00	16.06	15.95	15.99
2654	NASDAQ	FRST	Fri, Apr 20, 2018	16.00	16.11	15.93	16.01
2653	NASDAQ	FRST	Thu, Apr 19, 2018	16.02	16.20	16.00	16.07
2652	NASDAQ	FRST	Wed, Apr 18, 2018	15.89	16.00	15.87	15.99
2651	NASDAQ	FRST	Tue, Apr 17, 2018	16.19	16.24	15.85	15.94
2650	NASDAQ	FRST	Mon, Apr 16, 2018	15.74	16.16	15.72	16.13
2649	NASDAQ	FRST	Fri, Apr 13, 2018	15.91	15.91	15.60	15.64
2648	NASDAQ	FRST	Thu, Apr 12, 2018	15.92	15.98	15.86	15.89
2647	NASDAQ	FRST	Wed, Apr 11, 2018	15.84	15.85	15.71	15.84
2646	NASDAQ	FRST	Tue, Apr 10, 2018	15.83	15.92	15.77	15.84
2645	NASDAQ	FRST	Mon, Apr 9, 2018	15.83	16.02	15.65	15.69
2644	NASDAQ	FRST	Fri, Apr 6, 2018	15.94	16.11	15.55	15.76
2643	NASDAQ	FRST	Thu, Apr 5, 2018	16.09	16.15	15.92	16.01
2642	NASDAQ	FRST	Wed, Apr 4, 2018	15.73	16.09	15.65	15.97
2641	NASDAQ	FRST	Tue, Apr 3, 2018	15.83	15.92	15.71	15.87
2640	NASDAQ	FRST	Mon, Apr 2, 2018	15.83	15.83	15.53	15.74
2639	NASDAQ	FRST	Thu, Mar 29, 2018	15.93	16.06	15.82	15.84
2638	NASDAQ	FRST	Wed, Mar 28, 2018	15.61	15.98	15.61	15.85
2637	NASDAQ	FRST	Tue, Mar 27, 2018	15.64	15.75	15.57	15.58
2636	NASDAQ	FRST	Mon, Mar 26, 2018	15.51	16.17	15.23	15.64
2635	NASDAQ	FRST	Fri, Mar 23, 2018	15.91	15.91	15.29	15.33
2634	NASDAQ	FRST	Thu, Mar 22, 2018	16.11	16.27	15.91	15.91
2633	NASDAQ	FRST	Wed, Mar 21, 2018	16.21	16.29	16.13	16.17
2632	NASDAQ	FRST	Tue, Mar 20, 2018	16.39	16.47	16.15	16.16
2631	NASDAQ	FRST	Mon, Mar 19, 2018	16.22	16.41	16.16	16.37
2630	NASDAQ	FRST	Fri, Mar 16, 2018	16.18	16.29	16.15	16.28
2629	NASDAQ	FRST	Thu, Mar 15, 2018	16.10	16.22	16.01	16.20
2628	NASDAQ	FRST	Wed, Mar 14, 2018	16.38	16.45	16.09	16.10
2627	NASDAQ	FRST	Tue, Mar 13, 2018	16.37	16.37	16.20	16.26
2626	NASDAQ	FRST	Mon, Mar 12, 2018	16.41	16.45	16.21	16.25
2625	NASDAQ	FRST	Fri, Mar 9, 2018	16.26	16.38	15.93	16.33
2624	NASDAQ	FRST	Thu, Mar 8, 2018	16.34	16.34	16.02	16.14
2623	NASDAQ	FRST	Wed, Mar 7, 2018	15.78	16.30	15.78	16.24
2622	NASDAQ	FRST	Tue, Mar 6, 2018	15.58	15.86	15.42	15.84
2621	NASDAQ	FRST	Mon, Mar 5, 2018	15.33	15.53	15.16	15.45
2620	NASDAQ	FRST	Fri, Mar 2, 2018	15.13	15.45	15.11	15.40
2619	NASDAQ	FRST	Thu, Mar 1, 2018	15.36	15.46	15.13	15.26
2618	NASDAQ	FRST	Wed, Feb 28, 2018	15.62	15.73	15.37	15.38
2617	NASDAQ	FRST	Tue, Feb 27, 2018	15.87	16.02	15.59	15.61
2616	NASDAQ	FRST	Mon, Feb 26, 2018	15.89	15.95	15.64	15.89
2615	NASDAQ	FRST	Fri, Feb 23, 2018	15.89	15.89	15.70	15.84
2614	NASDAQ	FRST	Thu, Feb 22, 2018	16.00	16.00	15.77	15.80
2613	NASDAQ	FRST	Wed, Feb 21, 2018	15.77	16.07	15.72	15.91
2612	NASDAQ	FRST	Tue, Feb 20, 2018	16.03	16.14	15.76	15.77
2611	NASDAQ	FRST	Fri, Feb 16, 2018	15.88	16.17	15.88	16.10
2610	NASDAQ	FRST	Thu, Feb 15, 2018	16.02	16.44	15.93	15.95
2609	NASDAQ	FRST	Wed, Feb 14, 2018	15.78	16.00	15.78	15.92
2608	NASDAQ	FRST	Tue, Feb 13, 2018	15.83	15.97	15.75	15.87
2607	NASDAQ	FRST	Mon, Feb 12, 2018	15.92	16.01	15.83	15.88
2606	NASDAQ	FRST	Fri, Feb 9, 2018	15.90	15.98	15.71	15.89
2605	NASDAQ	FRST	Thu, Feb 8, 2018	15.84	16.08	15.78	15.78
2604	NASDAQ	FRST	Wed, Feb 7, 2018	15.67	15.87	15.64	15.74
2603	NASDAQ	FRST	Tue, Feb 6, 2018	15.40	15.84	15.33	15.70
2602	NASDAQ	FRST	Mon, Feb 5, 2018	15.91	16.18	15.60	15.60
2601	NASDAQ	FRST	Fri, Feb 2, 2018	16.21	16.38	16.05	16.16
2600	NASDAQ	FRST	Thu, Feb 1, 2018	16.40	16.43	16.11	16.32
2599	NASDAQ	FRST	Wed, Jan 31, 2018	16.49	16.55	16.26	16.39
2598	NASDAQ	FRST	Tue, Jan 30, 2018	16.29	16.45	16.29	16.41
2597	NASDAQ	FRST	Mon, Jan 29, 2018	16.16	16.37	16.10	16.29
2596	NASDAQ	FRST	Fri, Jan 26, 2018	16.25	16.30	16.08	16.18
2595	NASDAQ	FRST	Thu, Jan 25, 2018	16.33	16.39	16.14	16.28
2594	NASDAQ	FRST	Wed, Jan 24, 2018	16.42	16.58	16.28	16.29
2593	NASDAQ	FRST	Tue, Jan 23, 2018	16.42	16.42	16.27	16.39
2592	NASDAQ	FRST	Mon, Jan 22, 2018	16.50	16.55	16.28	16.39
2591	NASDAQ	FRST	Fri, Jan 19, 2018	16.31	16.51	16.28	16.50
2590	NASDAQ	FRST	Thu, Jan 18, 2018	16.60	16.60	16.35	16.35
2589	NASDAQ	FRST	Wed, Jan 17, 2018	16.73	16.73	16.50	16.62
2588	NASDAQ	FRST	Tue, Jan 16, 2018	16.74	16.93	16.56	16.57
2587	NASDAQ	FRST	Fri, Jan 12, 2018	16.69	16.83	16.56	16.73
2586	NASDAQ	FRST	Thu, Jan 11, 2018	16.39	16.70	16.39	16.61
2585	NASDAQ	FRST	Wed, Jan 10, 2018	16.28	16.52	16.28	16.37
2584	NASDAQ	FRST	Tue, Jan 9, 2018	16.20	16.67	16.20	16.29
2583	NASDAQ	FRST	Mon, Jan 8, 2018	16.07	16.29	16.00	16.21
2582	NASDAQ	FRST	Fri, Jan 5, 2018	16.17	16.18	16.07	16.14
2581	NASDAQ	FRST	Thu, Jan 4, 2018	16.15	16.20	16.08	16.14
2580	NASDAQ	FRST	Wed, Jan 3, 2018	16.05	16.10	15.92	16.06
2579	NASDAQ	FRST	Tue, Jan 2, 2018	16.07	16.14	15.87	16.05
2578	NASDAQ	FRST	Fri, Dec 29, 2017	16.11	16.13	16.03	16.03
2577	NASDAQ	FRST	Thu, Dec 28, 2017	16.03	16.21	15.91	16.12
2576	NASDAQ	FRST	Wed, Dec 27, 2017	15.99	16.13	15.87	16.01
2575	NASDAQ	FRST	Tue, Dec 26, 2017	16.11	16.19	15.98	15.99
2574	NASDAQ	FRST	Fri, Dec 22, 2017	16.10	16.20	15.97	16.07
2573	NASDAQ	FRST	Thu, Dec 21, 2017	16.13	16.21	16.06	16.09
2572	NASDAQ	FRST	Wed, Dec 20, 2017	16.10	16.20	15.99	16.05
2571	NASDAQ	FRST	Tue, Dec 19, 2017	16.14	16.32	16.03	16.07
2570	NASDAQ	FRST	Mon, Dec 18, 2017	16.21	16.36	16.05	16.12
2569	NASDAQ	FRST	Fri, Dec 15, 2017	15.95	16.34	15.95	16.11
2568	NASDAQ	FRST	Thu, Dec 14, 2017	16.18	16.22	15.12	15.96
2567	NASDAQ	FRST	Wed, Dec 13, 2017	16.16	16.36	16.12	16.15
2566	NASDAQ	FRST	Tue, Dec 12, 2017	16.31	16.32	16.09	16.13
2565	NASDAQ	FRST	Mon, Dec 11, 2017	16.50	16.57	16.24	16.24
2564	NASDAQ	FRST	Fri, Dec 8, 2017	16.86	16.86	16.50	16.52
2563	NASDAQ	FRST	Thu, Dec 7, 2017	16.74	16.98	16.72	16.78
2562	NASDAQ	FRST	Wed, Dec 6, 2017	16.89	17.01	16.82	16.84
2561	NASDAQ	FRST	Tue, Dec 5, 2017	17.11	17.49	16.86	16.88
2560	NASDAQ	FRST	Mon, Dec 4, 2017	17.17	17.36	17.00	17.02
2559	NASDAQ	FRST	Fri, Dec 1, 2017	17.01	17.15	16.70	17.04
2558	NASDAQ	FRST	Thu, Nov 30, 2017	17.48	17.48	16.42	17.07
2557	NASDAQ	FRST	Wed, Nov 29, 2017	17.18	17.45	17.18	17.38
2556	NASDAQ	FRST	Tue, Nov 28, 2017	16.90	17.19	16.82	17.15
2555	NASDAQ	FRST	Mon, Nov 27, 2017	16.64	16.94	16.62	16.79
2554	NASDAQ	FRST	Fri, Nov 24, 2017	16.80	16.80	16.58	16.64
2553	NASDAQ	FRST	Wed, Nov 22, 2017	16.58	16.80	16.54	16.73
2552	NASDAQ	FRST	Tue, Nov 21, 2017	16.58	16.62	16.50	16.57
2551	NASDAQ	FRST	Mon, Nov 20, 2017	16.43	16.62	16.22	16.57
2550	NASDAQ	FRST	Fri, Nov 17, 2017	16.32	16.47	16.13	16.42
2549	NASDAQ	FRST	Thu, Nov 16, 2017	16.35	16.51	16.11	16.39
2548	NASDAQ	FRST	Wed, Nov 15, 2017	16.20	16.48	16.17	16.34
2547	NASDAQ	FRST	Tue, Nov 14, 2017	16.15	16.29	15.96	16.26
2546	NASDAQ	FRST	Mon, Nov 13, 2017	15.93	16.16	15.83	16.15
2545	NASDAQ	FRST	Fri, Nov 10, 2017	16.10	16.25	15.98	16.01
2544	NASDAQ	FRST	Thu, Nov 9, 2017	15.85	16.14	15.75	16.12
2543	NASDAQ	FRST	Wed, Nov 8, 2017	15.84	15.99	15.83	15.92
2542	NASDAQ	FRST	Tue, Nov 7, 2017	16.27	16.27	15.87	15.92
2541	NASDAQ	FRST	Mon, Nov 6, 2017	16.33	16.46	16.20	16.29
2540	NASDAQ	FRST	Fri, Nov 3, 2017	16.56	16.65	16.29	16.32
2539	NASDAQ	FRST	Thu, Nov 2, 2017	16.22	16.62	16.22	16.50
2538	NASDAQ	FRST	Wed, Nov 1, 2017	16.50	16.50	16.03	16.15
2537	NASDAQ	FRST	Tue, Oct 31, 2017	16.35	16.41	16.21	16.33
2536	NASDAQ	FRST	Mon, Oct 30, 2017	16.65	16.88	16.31	16.34
2535	NASDAQ	FRST	Fri, Oct 27, 2017	16.89	16.89	16.38	16.76
2534	NASDAQ	FRST	Thu, Oct 26, 2017	16.89	16.95	16.65	16.89
2533	NASDAQ	FRST	Wed, Oct 25, 2017	16.86	16.90	16.78	16.88
2532	NASDAQ	FRST	Tue, Oct 24, 2017	16.86	16.92	16.77	16.78
2531	NASDAQ	FRST	Mon, Oct 23, 2017	16.85	16.85	16.69	16.80
2530	NASDAQ	FRST	Fri, Oct 20, 2017	16.95	16.95	16.80	16.84
2529	NASDAQ	FRST	Thu, Oct 19, 2017	16.84	16.89	16.75	16.87
2528	NASDAQ	FRST	Wed, Oct 18, 2017	16.85	16.98	16.72	16.86
2527	NASDAQ	FRST	Tue, Oct 17, 2017	16.86	16.89	16.77	16.82
2526	NASDAQ	FRST	Mon, Oct 16, 2017	16.83	16.90	16.67	16.87
2525	NASDAQ	FRST	Fri, Oct 13, 2017	16.89	16.93	16.76	16.82
2524	NASDAQ	FRST	Thu, Oct 12, 2017	16.87	16.94	16.77	16.88
2523	NASDAQ	FRST	Wed, Oct 11, 2017	16.97	17.00	16.91	16.94
2522	NASDAQ	FRST	Tue, Oct 10, 2017	16.95	16.99	16.91	16.97
2521	NASDAQ	FRST	Mon, Oct 9, 2017	16.95	17.02	16.91	16.93
2520	NASDAQ	FRST	Fri, Oct 6, 2017	16.99	17.00	16.87	16.93
2519	NASDAQ	FRST	Thu, Oct 5, 2017	17.00	17.00	16.91	16.99
2518	NASDAQ	FRST	Wed, Oct 4, 2017	17.36	17.40	16.92	16.97
2517	NASDAQ	FRST	Tue, Oct 3, 2017	17.19	17.35	17.10	17.32
2516	NASDAQ	FRST	Mon, Oct 2, 2017	17.03	17.15	16.97	17.15
2515	NASDAQ	FRST	Fri, Sep 29, 2017	17.04	17.15	16.95	16.99
2514	NASDAQ	FRST	Thu, Sep 28, 2017	17.09	17.17	16.98	17.10
2513	NASDAQ	FRST	Wed, Sep 27, 2017	16.97	17.12	16.85	17.03
2512	NASDAQ	FRST	Tue, Sep 26, 2017	16.75	16.93	16.64	16.88
2511	NASDAQ	FRST	Mon, Sep 25, 2017	16.71	16.88	16.63	16.71
2510	NASDAQ	FRST	Fri, Sep 22, 2017	16.14	16.74	16.14	16.67
2509	NASDAQ	FRST	Thu, Sep 21, 2017	16.18	16.28	16.12	16.20
2508	NASDAQ	FRST	Wed, Sep 20, 2017	16.15	16.40	16.10	16.20
2507	NASDAQ	FRST	Tue, Sep 19, 2017	16.01	16.24	16.01	16.16
2506	NASDAQ	FRST	Mon, Sep 18, 2017	16.00	16.23	15.93	16.06
2505	NASDAQ	FRST	Fri, Sep 15, 2017	16.13	16.15	16.00	16.00
2504	NASDAQ	FRST	Thu, Sep 14, 2017	16.14	16.25	16.04	16.10
2503	NASDAQ	FRST	Wed, Sep 13, 2017	16.20	16.25	16.09	16.15
2502	NASDAQ	FRST	Tue, Sep 12, 2017	16.32	16.49	16.16	16.20
2501	NASDAQ	FRST	Mon, Sep 11, 2017	16.45	16.61	16.26	16.33
2500	NASDAQ	FRST	Fri, Sep 8, 2017	16.31	16.70	16.24	16.32
2499	NASDAQ	FRST	Thu, Sep 7, 2017	16.42	16.73	15.96	16.27
2498	NASDAQ	FRST	Wed, Sep 6, 2017	16.65	16.74	16.27	16.41
2497	NASDAQ	FRST	Tue, Sep 5, 2017	16.74	17.04	16.48	16.55
2496	NASDAQ	FRST	Fri, Sep 1, 2017	16.69	16.86	16.63	16.81
2495	NASDAQ	FRST	Thu, Aug 31, 2017	16.73	16.85	16.61	16.75
2494	NASDAQ	FRST	Wed, Aug 30, 2017	16.72	16.88	16.59	16.62
2493	NASDAQ	FRST	Tue, Aug 29, 2017	16.48	16.92	16.48	16.79
2492	NASDAQ	FRST	Mon, Aug 28, 2017	16.63	16.76	16.40	16.73
2491	NASDAQ	FRST	Fri, Aug 25, 2017	16.32	16.68	15.69	16.60
2490	NASDAQ	FRST	Thu, Aug 24, 2017	15.91	16.46	15.63	16.38
2489	NASDAQ	FRST	Wed, Aug 23, 2017	15.73	15.87	15.68	15.72
2488	NASDAQ	FRST	Tue, Aug 22, 2017	15.83	15.98	15.70	15.84
2487	NASDAQ	FRST	Mon, Aug 21, 2017	15.68	15.87	15.55	15.83
2486	NASDAQ	FRST	Fri, Aug 18, 2017	15.26	15.93	15.26	15.75
2485	NASDAQ	FRST	Thu, Aug 17, 2017	15.80	15.83	15.32	15.36
2484	NASDAQ	FRST	Wed, Aug 16, 2017	15.86	16.03	15.80	15.91
2483	NASDAQ	FRST	Tue, Aug 15, 2017	16.00	16.10	15.64	15.78
2482	NASDAQ	FRST	Mon, Aug 14, 2017	16.17	16.17	15.96	15.98
2481	NASDAQ	FRST	Fri, Aug 11, 2017	16.56	16.56	15.78	15.98
2480	NASDAQ	FRST	Thu, Aug 10, 2017	16.71	16.71	16.44	16.54
2479	NASDAQ	FRST	Wed, Aug 9, 2017	16.91	17.01	16.77	16.91
2478	NASDAQ	FRST	Tue, Aug 8, 2017	17.00	17.20	16.86	16.98
2477	NASDAQ	FRST	Mon, Aug 7, 2017	17.08	17.20	16.98	17.01
2476	NASDAQ	FRST	Fri, Aug 4, 2017	17.02	17.19	17.00	17.10
2475	NASDAQ	FRST	Thu, Aug 3, 2017	16.95	17.22	16.90	17.09
2474	NASDAQ	FRST	Wed, Aug 2, 2017	16.94	17.01	16.86	17.00
2473	NASDAQ	FRST	Tue, Aug 1, 2017	17.00	17.00	16.80	16.91
2472	NASDAQ	FRST	Mon, Jul 31, 2017	16.72	16.99	16.47	16.92
2471	NASDAQ	FRST	Fri, Jul 28, 2017	17.00	17.09	16.18	16.72
2470	NASDAQ	FRST	Thu, Jul 27, 2017	17.25	17.38	16.91	17.04
2469	NASDAQ	FRST	Wed, Jul 26, 2017	17.43	17.48	17.18	17.38
2468	NASDAQ	FRST	Tue, Jul 25, 2017	17.39	17.57	17.32	17.36
2467	NASDAQ	FRST	Mon, Jul 24, 2017	17.33	17.50	17.30	17.39
2466	NASDAQ	FRST	Fri, Jul 21, 2017	17.64	17.64	17.25	17.44
2465	NASDAQ	FRST	Thu, Jul 20, 2017	17.45	17.50	17.25	17.47
2464	NASDAQ	FRST	Wed, Jul 19, 2017	17.49	17.58	17.29	17.49
2463	NASDAQ	FRST	Tue, Jul 18, 2017	17.25	17.53	17.25	17.42
2462	NASDAQ	FRST	Mon, Jul 17, 2017	17.56	17.71	17.31	17.43
2461	NASDAQ	FRST	Fri, Jul 14, 2017	17.41	17.75	17.25	17.70
2460	NASDAQ	FRST	Thu, Jul 13, 2017	17.55	17.62	17.33	17.56
2459	NASDAQ	FRST	Wed, Jul 12, 2017	17.58	17.70	17.25	17.47
2458	NASDAQ	FRST	Tue, Jul 11, 2017	17.95	18.00	17.38	17.59
2457	NASDAQ	FRST	Mon, Jul 10, 2017	17.87	17.98	17.80	17.91
2456	NASDAQ	FRST	Fri, Jul 7, 2017	17.70	17.98	17.63	17.97
2455	NASDAQ	FRST	Thu, Jul 6, 2017	17.42	17.68	17.34	17.65
2454	NASDAQ	FRST	Wed, Jul 5, 2017	17.44	17.55	17.23	17.48
2453	NASDAQ	FRST	Mon, Jul 3, 2017	17.57	17.60	17.41	17.51
2452	NASDAQ	FRST	Fri, Jun 30, 2017	18.00	18.00	17.30	17.60
2451	NASDAQ	FRST	Thu, Jun 29, 2017	18.00	18.02	17.86	17.94
2450	NASDAQ	FRST	Wed, Jun 28, 2017	18.00	18.00	17.89	17.94
2449	NASDAQ	FRST	Tue, Jun 27, 2017	17.58	17.90	17.42	17.87
2448	NASDAQ	FRST	Mon, Jun 26, 2017	17.21	18.20	17.20	17.55
2447	NASDAQ	FRST	Fri, Jun 23, 2017	17.12	17.25	17.11	17.21
2446	NASDAQ	FRST	Thu, Jun 22, 2017	17.19	17.19	17.07	17.10
2445	NASDAQ	FRST	Wed, Jun 21, 2017	17.25	17.32	17.15	17.19
2444	NASDAQ	FRST	Tue, Jun 20, 2017	17.49	17.53	17.30	17.33
2443	NASDAQ	FRST	Mon, Jun 19, 2017	17.21	17.50	17.03	17.49
2442	NASDAQ	FRST	Fri, Jun 16, 2017	17.44	17.49	17.00	17.13
2441	NASDAQ	FRST	Thu, Jun 15, 2017	17.30	17.62	17.30	17.56
2440	NASDAQ	FRST	Wed, Jun 14, 2017	17.77	17.77	17.29	17.45
2439	NASDAQ	FRST	Tue, Jun 13, 2017	17.72	17.99	17.06	17.79
2438	NASDAQ	FRST	Mon, Jun 12, 2017	18.10	18.20	17.53	17.69
2437	NASDAQ	FRST	Fri, Jun 9, 2017	18.09	18.29	17.97	18.07
2436	NASDAQ	FRST	Thu, Jun 8, 2017	17.88	18.30	17.88	18.14
2435	NASDAQ	FRST	Wed, Jun 7, 2017	17.54	18.13	17.14	17.97
2434	NASDAQ	FRST	Tue, Jun 6, 2017	17.43	17.92	17.43	17.54
2433	NASDAQ	FRST	Mon, Jun 5, 2017	17.22	17.98	17.22	17.72
2432	NASDAQ	FRST	Fri, Jun 2, 2017	17.56	17.75	17.45	17.54
2431	NASDAQ	FRST	Thu, Jun 1, 2017	17.28	17.75	16.92	17.55
2430	NASDAQ	FRST	Wed, May 31, 2017	17.09	17.26	16.80	17.11
2429	NASDAQ	FRST	Tue, May 30, 2017	16.95	17.19	16.73	16.73
2428	NASDAQ	FRST	Fri, May 26, 2017	17.17	17.25	16.97	17.03
2427	NASDAQ	FRST	Thu, May 25, 2017	16.91	17.25	16.74	17.14
2426	NASDAQ	FRST	Wed, May 24, 2017	16.79	17.11	16.57	16.87
2425	NASDAQ	FRST	Tue, May 23, 2017	16.62	16.94	16.60	16.78
2424	NASDAQ	FRST	Mon, May 22, 2017	16.54	17.04	16.48	16.65
2423	NASDAQ	FRST	Fri, May 19, 2017	16.44	16.65	15.99	16.43
2422	NASDAQ	FRST	Thu, May 18, 2017	16.40	16.57	16.35	16.51
2421	NASDAQ	FRST	Wed, May 17, 2017	16.86	16.95	16.20	16.32
2420	NASDAQ	FRST	Tue, May 16, 2017	17.10	18.01	17.02	17.22
2419	NASDAQ	FRST	Mon, May 15, 2017	16.95	17.35	16.86	17.05
2418	NASDAQ	FRST	Fri, May 12, 2017	17.06	17.18	16.73	16.84
2417	NASDAQ	FRST	Thu, May 11, 2017	17.35	17.35	16.95	17.18
2416	NASDAQ	FRST	Wed, May 10, 2017	17.64	17.83	17.43	17.47
2415	NASDAQ	FRST	Tue, May 9, 2017	18.02	18.10	17.58	17.63
2414	NASDAQ	FRST	Mon, May 8, 2017	17.95	18.04	17.77	18.00
2413	NASDAQ	FRST	Fri, May 5, 2017	18.03	18.18	17.91	17.94
2412	NASDAQ	FRST	Thu, May 4, 2017	17.95	18.15	17.83	18.03
2411	NASDAQ	FRST	Wed, May 3, 2017	17.42	17.85	17.42	17.63
2410	NASDAQ	FRST	Tue, May 2, 2017	17.53	17.72	17.20	17.54
2409	NASDAQ	FRST	Mon, May 1, 2017	18.23	18.33	17.48	17.58
2408	NASDAQ	FRST	Fri, Apr 28, 2017	18.31	18.38	18.08	18.21
2407	NASDAQ	FRST	Thu, Apr 27, 2017	18.44	18.48	18.26	18.41
2406	NASDAQ	FRST	Wed, Apr 26, 2017	17.96	18.40	17.96	18.32
2405	NASDAQ	FRST	Tue, Apr 25, 2017	17.89	17.99	17.89	17.95
2404	NASDAQ	FRST	Mon, Apr 24, 2017	17.64	17.75	17.55	17.75
2403	NASDAQ	FRST	Fri, Apr 21, 2017	17.34	17.43	16.93	17.39
2402	NASDAQ	FRST	Thu, Apr 20, 2017	17.07	17.38	17.07	17.37
2401	NASDAQ	FRST	Wed, Apr 19, 2017	16.87	17.16	16.75	17.01
2400	NASDAQ	FRST	Tue, Apr 18, 2017	16.68	16.91	16.51	16.67
2399	NASDAQ	FRST	Mon, Apr 17, 2017	16.68	16.83	16.50	16.81
2398	NASDAQ	FRST	Thu, Apr 13, 2017	16.91	16.91	16.62	16.68
2397	NASDAQ	FRST	Wed, Apr 12, 2017	17.05	17.37	16.81	16.88
2396	NASDAQ	FRST	Tue, Apr 11, 2017	16.73	17.10	16.73	17.09
2395	NASDAQ	FRST	Mon, Apr 10, 2017	16.70	16.95	16.59	16.76
2394	NASDAQ	FRST	Fri, Apr 7, 2017	16.68	16.90	16.68	16.84
2393	NASDAQ	FRST	Thu, Apr 6, 2017	16.68	16.84	16.60	16.72
2392	NASDAQ	FRST	Wed, Apr 5, 2017	16.68	16.83	16.50	16.54
2391	NASDAQ	FRST	Tue, Apr 4, 2017	16.55	16.70	16.50	16.59
2390	NASDAQ	FRST	Mon, Apr 3, 2017	16.97	17.06	16.42	16.56
2389	NASDAQ	FRST	Fri, Mar 31, 2017	16.85	17.02	16.75	16.93
2388	NASDAQ	FRST	Thu, Mar 30, 2017	16.86	17.20	16.68	16.85
2387	NASDAQ	FRST	Wed, Mar 29, 2017	16.41	16.84	16.37	16.69
2386	NASDAQ	FRST	Tue, Mar 28, 2017	16.45	16.61	16.30	16.53
2385	NASDAQ	FRST	Mon, Mar 27, 2017	16.37	16.62	16.37	16.58
2384	NASDAQ	FRST	Fri, Mar 24, 2017	16.17	16.95	16.16	16.53
2383	NASDAQ	FRST	Thu, Mar 23, 2017	15.85	16.80	15.85	16.17
2382	NASDAQ	FRST	Wed, Mar 22, 2017	16.19	16.55	15.51	15.86
2381	NASDAQ	FRST	Tue, Mar 21, 2017	17.03	17.16	16.18	16.19
2380	NASDAQ	FRST	Mon, Mar 20, 2017	16.62	17.10	16.62	16.97
2379	NASDAQ	FRST	Fri, Mar 17, 2017	16.45	16.81	16.45	16.71
2378	NASDAQ	FRST	Thu, Mar 16, 2017	16.68	16.68	16.52	16.55
2377	NASDAQ	FRST	Wed, Mar 15, 2017	16.71	17.08	16.54	16.60
2376	NASDAQ	FRST	Tue, Mar 14, 2017	16.57	16.75	16.45	16.50
2375	NASDAQ	FRST	Mon, Mar 13, 2017	16.57	16.81	16.57	16.59
2374	NASDAQ	FRST	Fri, Mar 10, 2017	16.68	16.68	16.57	16.61
2373	NASDAQ	FRST	Thu, Mar 9, 2017	16.69	16.88	16.61	16.63
2372	NASDAQ	FRST	Wed, Mar 8, 2017	16.91	17.00	16.50	16.51
2371	NASDAQ	FRST	Tue, Mar 7, 2017	16.99	17.02	16.74	16.82
2370	NASDAQ	FRST	Mon, Mar 6, 2017	16.93	17.11	16.88	17.01
2369	NASDAQ	FRST	Fri, Mar 3, 2017	17.27	17.28	16.93	17.06
2368	NASDAQ	FRST	Thu, Mar 2, 2017	16.96	17.50	16.96	17.06
2367	NASDAQ	FRST	Wed, Mar 1, 2017	17.13	17.36	17.12	17.35
2366	NASDAQ	FRST	Tue, Feb 28, 2017	17.03	17.19	16.92	17.00
2365	NASDAQ	FRST	Mon, Feb 27, 2017	17.00	17.12	16.90	17.10
2364	NASDAQ	FRST	Fri, Feb 24, 2017	16.93	17.01	16.81	16.98
2363	NASDAQ	FRST	Thu, Feb 23, 2017	16.80	17.02	16.80	16.96
2362	NASDAQ	FRST	Wed, Feb 22, 2017	16.88	16.97	16.83	16.90
2361	NASDAQ	FRST	Tue, Feb 21, 2017	16.84	16.96	16.73	16.93
2360	NASDAQ	FRST	Fri, Feb 17, 2017	16.83	16.83	16.70	16.74
2359	NASDAQ	FRST	Thu, Feb 16, 2017	16.46	16.85	16.46	16.80
2358	NASDAQ	FRST	Wed, Feb 15, 2017	16.64	16.64	16.45	16.53
2357	NASDAQ	FRST	Tue, Feb 14, 2017	16.59	16.82	16.47	16.68
2356	NASDAQ	FRST	Mon, Feb 13, 2017	16.78	16.95	16.43	16.57
2355	NASDAQ	FRST	Fri, Feb 10, 2017	16.45	16.70	16.33	16.65
2354	NASDAQ	FRST	Thu, Feb 9, 2017	16.17	16.69	15.67	16.34
2353	NASDAQ	FRST	Wed, Feb 8, 2017	16.34	16.37	15.93	16.20
2352	NASDAQ	FRST	Tue, Feb 7, 2017	16.59	16.75	16.36	16.45
2351	NASDAQ	FRST	Mon, Feb 6, 2017	16.19	16.60	16.19	16.55
2350	NASDAQ	FRST	Fri, Feb 3, 2017	16.10	16.55	16.10	16.53
2349	NASDAQ	FRST	Thu, Feb 2, 2017	15.83	16.14	15.83	16.06
2348	NASDAQ	FRST	Wed, Feb 1, 2017	16.15	16.23	16.02	16.10
2347	NASDAQ	FRST	Tue, Jan 31, 2017	15.81	16.10	15.81	16.03
2346	NASDAQ	FRST	Mon, Jan 30, 2017	16.21	16.21	15.69	15.69
2345	NASDAQ	FRST	Fri, Jan 27, 2017	16.30	16.37	16.20	16.26
2344	NASDAQ	FRST	Thu, Jan 26, 2017	16.36	16.45	16.30	16.33
2343	NASDAQ	FRST	Wed, Jan 25, 2017	16.16	16.42	16.15	16.37
2342	NASDAQ	FRST	Tue, Jan 24, 2017	16.16	16.33	16.03	16.22
2341	NASDAQ	FRST	Mon, Jan 23, 2017	16.06	16.40	16.05	16.14
2340	NASDAQ	FRST	Fri, Jan 20, 2017	16.14	16.21	15.74	16.10
2339	NASDAQ	FRST	Thu, Jan 19, 2017	16.08	16.35	16.08	16.16
2338	NASDAQ	FRST	Wed, Jan 18, 2017	16.24	16.24	15.98	16.12
2337	NASDAQ	FRST	Tue, Jan 17, 2017	16.18	16.37	15.69	16.21
2336	NASDAQ	FRST	Fri, Jan 13, 2017	16.25	16.42	16.22	16.28
2335	NASDAQ	FRST	Thu, Jan 12, 2017	16.37	16.37	16.07	16.26
2334	NASDAQ	FRST	Wed, Jan 11, 2017	16.34	16.50	16.23	16.41
2333	NASDAQ	FRST	Tue, Jan 10, 2017	16.25	16.43	16.20	16.28
2332	NASDAQ	FRST	Mon, Jan 9, 2017	16.20	16.34	15.99	16.24
2331	NASDAQ	FRST	Fri, Jan 6, 2017	16.30	16.49	15.90	16.25
2330	NASDAQ	FRST	Thu, Jan 5, 2017	16.28	16.48	16.13	16.28
2329	NASDAQ	FRST	Wed, Jan 4, 2017	16.45	16.59	16.37	16.49
2328	NASDAQ	FRST	Tue, Jan 3, 2017	16.50	16.54	15.99	16.32
2327	NASDAQ	FRST	Fri, Dec 30, 2016	16.36	16.40	16.22	16.34
2326	NASDAQ	FRST	Thu, Dec 29, 2016	16.35	16.50	16.00	16.37
2325	NASDAQ	FRST	Wed, Dec 28, 2016	16.36	16.50	16.28	16.35
2324	NASDAQ	FRST	Tue, Dec 27, 2016	16.56	16.65	16.36	16.39
2323	NASDAQ	FRST	Fri, Dec 23, 2016	16.60	16.71	16.00	16.50
2322	NASDAQ	FRST	Thu, Dec 22, 2016	16.54	16.59	16.11	16.46
2321	NASDAQ	FRST	Wed, Dec 21, 2016	16.53	16.53	16.46	16.49
2320	NASDAQ	FRST	Tue, Dec 20, 2016	16.25	16.78	16.25	16.50
2319	NASDAQ	FRST	Mon, Dec 19, 2016	16.00	16.22	15.97	16.22
2318	NASDAQ	FRST	Fri, Dec 16, 2016	16.00	16.02	15.79	16.00
2317	NASDAQ	FRST	Thu, Dec 15, 2016	15.98	16.12	15.66	15.98
2316	NASDAQ	FRST	Wed, Dec 14, 2016	15.55	16.10	15.42	15.90
2315	NASDAQ	FRST	Tue, Dec 13, 2016	15.62	15.65	15.50	15.59
2314	NASDAQ	FRST	Mon, Dec 12, 2016	15.79	15.85	15.55	15.61
2313	NASDAQ	FRST	Fri, Dec 9, 2016	15.76	15.80	15.70	15.76
2312	NASDAQ	FRST	Thu, Dec 8, 2016	15.71	15.79	15.50	15.68
2311	NASDAQ	FRST	Wed, Dec 7, 2016	15.68	15.74	15.51	15.68
2310	NASDAQ	FRST	Tue, Dec 6, 2016	15.35	15.96	15.34	15.61
2309	NASDAQ	FRST	Mon, Dec 5, 2016	15.18	15.41	15.06	15.32
2308	NASDAQ	FRST	Fri, Dec 2, 2016	15.10	15.15	14.85	15.14
2307	NASDAQ	FRST	Thu, Dec 1, 2016	14.85	15.39	14.85	15.03
2306	NASDAQ	FRST	Wed, Nov 30, 2016	14.80	15.01	14.78	14.86
2305	NASDAQ	FRST	Tue, Nov 29, 2016	14.86	14.93	14.61	14.73
2304	NASDAQ	FRST	Mon, Nov 28, 2016	15.05	15.05	14.76	14.83
2303	NASDAQ	FRST	Fri, Nov 25, 2016	15.01	15.12	14.92	14.99
2302	NASDAQ	FRST	Wed, Nov 23, 2016	14.83	15.02	14.78	14.98
2301	NASDAQ	FRST	Tue, Nov 22, 2016	14.84	14.85	14.57	14.78
2300	NASDAQ	FRST	Mon, Nov 21, 2016	14.42	14.93	14.31	14.76
2299	NASDAQ	FRST	Fri, Nov 18, 2016	14.18	14.59	13.87	14.50
2298	NASDAQ	FRST	Thu, Nov 17, 2016	13.45	14.14	13.45	14.12
2297	NASDAQ	FRST	Wed, Nov 16, 2016	13.20	13.50	13.14	13.47
2296	NASDAQ	FRST	Tue, Nov 15, 2016	13.20	13.29	12.90	13.21
2295	NASDAQ	FRST	Mon, Nov 14, 2016	13.48	13.69	13.22	13.30
2294	NASDAQ	FRST	Fri, Nov 11, 2016	13.37	13.67	13.29	13.39
2293	NASDAQ	FRST	Thu, Nov 10, 2016	13.41	13.51	13.29	13.35
2292	NASDAQ	FRST	Wed, Nov 9, 2016	13.20	13.30	13.01	13.30
2291	NASDAQ	FRST	Tue, Nov 8, 2016	13.19	13.25	13.12	13.19
2290	NASDAQ	FRST	Mon, Nov 7, 2016	13.10	13.32	12.96	13.22
2289	NASDAQ	FRST	Fri, Nov 4, 2016	12.88	13.08	12.83	12.92
2288	NASDAQ	FRST	Thu, Nov 3, 2016	12.83	12.97	12.74	12.83
2287	NASDAQ	FRST	Wed, Nov 2, 2016	12.97	13.12	12.90	12.91
2286	NASDAQ	FRST	Tue, Nov 1, 2016	13.27	13.57	12.92	12.96
2285	NASDAQ	FRST	Mon, Oct 31, 2016	13.10	13.18	13.04	13.12
2284	NASDAQ	FRST	Fri, Oct 28, 2016	13.12	13.19	13.02	13.09
2283	NASDAQ	FRST	Thu, Oct 27, 2016	13.17	13.17	13.05	13.10
2282	NASDAQ	FRST	Wed, Oct 26, 2016	13.12	13.31	13.12	13.15
2281	NASDAQ	FRST	Tue, Oct 25, 2016	13.13	13.21	13.12	13.13
2280	NASDAQ	FRST	Mon, Oct 24, 2016	13.07	13.21	13.01	13.18
2279	NASDAQ	FRST	Fri, Oct 21, 2016	12.75	13.10	12.75	13.00
2278	NASDAQ	FRST	Thu, Oct 20, 2016	13.08	13.25	13.06	13.21
2277	NASDAQ	FRST	Wed, Oct 19, 2016	13.18	13.25	13.05	13.13
2276	NASDAQ	FRST	Tue, Oct 18, 2016	13.20	13.44	13.11	13.23
2275	NASDAQ	FRST	Mon, Oct 17, 2016	13.07	13.22	13.05	13.17
2274	NASDAQ	FRST	Fri, Oct 14, 2016	13.04	13.15	13.04	13.09
2273	NASDAQ	FRST	Thu, Oct 13, 2016	13.00	13.07	12.90	13.06
2272	NASDAQ	FRST	Wed, Oct 12, 2016	13.01	13.16	13.00	13.04
2271	NASDAQ	FRST	Tue, Oct 11, 2016	13.16	13.16	13.00	13.01
2270	NASDAQ	FRST	Mon, Oct 10, 2016	13.23	13.24	13.05	13.18
2269	NASDAQ	FRST	Fri, Oct 7, 2016	13.12	13.24	13.05	13.07
2268	NASDAQ	FRST	Thu, Oct 6, 2016	13.15	13.23	13.06	13.07
2267	NASDAQ	FRST	Wed, Oct 5, 2016	13.16	13.31	13.14	13.20
2266	NASDAQ	FRST	Tue, Oct 4, 2016	13.05	13.27	13.05	13.14
2265	NASDAQ	FRST	Mon, Oct 3, 2016	13.05	13.08	12.95	13.06
2264	NASDAQ	FRST	Fri, Sep 30, 2016	12.83	13.09	12.83	13.05
2263	NASDAQ	FRST	Thu, Sep 29, 2016	12.85	12.99	12.84	12.85
2262	NASDAQ	FRST	Wed, Sep 28, 2016	12.76	12.97	12.76	12.94
2261	NASDAQ	FRST	Tue, Sep 27, 2016	12.81	12.89	12.77	12.86
2260	NASDAQ	FRST	Mon, Sep 26, 2016	12.81	12.90	12.80	12.80
2259	NASDAQ	FRST	Fri, Sep 23, 2016	12.88	13.00	12.84	12.94
2258	NASDAQ	FRST	Thu, Sep 22, 2016	12.94	12.94	12.79	12.88
2257	NASDAQ	FRST	Wed, Sep 21, 2016	12.72	12.95	12.72	12.86
2256	NASDAQ	FRST	Tue, Sep 20, 2016	12.90	12.96	12.69	12.73
2255	NASDAQ	FRST	Mon, Sep 19, 2016	12.91	13.16	12.84	12.93
2254	NASDAQ	FRST	Fri, Sep 16, 2016	12.82	12.99	12.60	12.82
2253	NASDAQ	FRST	Thu, Sep 15, 2016	12.76	12.78	12.61	12.78
2252	NASDAQ	FRST	Wed, Sep 14, 2016	12.75	12.76	12.62	12.62
2251	NASDAQ	FRST	Tue, Sep 13, 2016	12.75	12.97	12.62	12.71
2250	NASDAQ	FRST	Mon, Sep 12, 2016	12.83	12.86	12.68	12.83
2249	NASDAQ	FRST	Fri, Sep 9, 2016	12.96	12.97	12.67	12.73
2248	NASDAQ	FRST	Thu, Sep 8, 2016	12.91	13.04	12.86	13.03
2247	NASDAQ	FRST	Wed, Sep 7, 2016	12.80	13.08	12.65	12.96
2246	NASDAQ	FRST	Tue, Sep 6, 2016	12.77	12.83	12.62	12.76
2245	NASDAQ	FRST	Fri, Sep 2, 2016	12.64	12.95	12.64	12.76
2244	NASDAQ	FRST	Thu, Sep 1, 2016	12.44	12.67	12.34	12.67
2243	NASDAQ	FRST	Wed, Aug 31, 2016	13.00	13.01	12.41	12.42
2242	NASDAQ	FRST	Tue, Aug 30, 2016	12.87	13.04	12.76	12.98
2241	NASDAQ	FRST	Mon, Aug 29, 2016	12.96	13.13	12.72	12.87
2240	NASDAQ	FRST	Fri, Aug 26, 2016	12.93	13.00	12.83	12.89
2239	NASDAQ	FRST	Thu, Aug 25, 2016	12.81	13.08	12.66	13.00
2238	NASDAQ	FRST	Wed, Aug 24, 2016	12.89	13.12	12.74	12.78
2237	NASDAQ	FRST	Tue, Aug 23, 2016	12.97	13.25	12.92	12.93
2236	NASDAQ	FRST	Mon, Aug 22, 2016	12.81	13.11	12.77	13.00
2235	NASDAQ	FRST	Fri, Aug 19, 2016	12.80	12.95	12.66	12.80
2234	NASDAQ	FRST	Thu, Aug 18, 2016	12.81	12.85	12.70	12.85
2233	NASDAQ	FRST	Wed, Aug 17, 2016	12.84	12.84	12.71	12.79
2232	NASDAQ	FRST	Tue, Aug 16, 2016	12.92	12.97	12.73	12.79
2231	NASDAQ	FRST	Mon, Aug 15, 2016	12.65	12.94	12.65	12.92
2230	NASDAQ	FRST	Fri, Aug 12, 2016	12.83	13.00	12.58	12.65
2229	NASDAQ	FRST	Thu, Aug 11, 2016	12.69	12.87	12.64	12.82
2228	NASDAQ	FRST	Wed, Aug 10, 2016	12.69	12.72	12.61	12.62
2227	NASDAQ	FRST	Tue, Aug 9, 2016	12.76	12.76	12.64	12.73
2226	NASDAQ	FRST	Mon, Aug 8, 2016	13.00	13.00	12.67	12.81
2225	NASDAQ	FRST	Fri, Aug 5, 2016	12.75	12.87	12.55	12.83
2224	NASDAQ	FRST	Thu, Aug 4, 2016	12.76	13.00	12.68	12.72
2223	NASDAQ	FRST	Wed, Aug 3, 2016	12.79	13.00	12.63	12.75
2222	NASDAQ	FRST	Tue, Aug 2, 2016	12.95	13.00	12.71	12.79
2221	NASDAQ	FRST	Mon, Aug 1, 2016	13.26	13.26	12.85	12.98
2220	NASDAQ	FRST	Fri, Jul 29, 2016	13.00	13.34	12.83	13.33
2219	NASDAQ	FRST	Thu, Jul 28, 2016	13.14	13.15	12.54	13.00
2218	NASDAQ	FRST	Wed, Jul 27, 2016	12.84	13.59	12.84	13.15
2217	NASDAQ	FRST	Tue, Jul 26, 2016	12.70	12.89	12.51	12.88
2216	NASDAQ	FRST	Mon, Jul 25, 2016	12.25	12.79	12.20	12.70
2215	NASDAQ	FRST	Fri, Jul 22, 2016	12.32	12.32	12.23	12.23
2214	NASDAQ	FRST	Thu, Jul 21, 2016	12.35	12.39	12.27	12.30
2213	NASDAQ	FRST	Wed, Jul 20, 2016	12.45	12.45	12.34	12.40
2212	NASDAQ	FRST	Tue, Jul 19, 2016	12.44	12.45	12.35	12.39
2211	NASDAQ	FRST	Mon, Jul 18, 2016	12.31	12.49	12.26	12.42
2210	NASDAQ	FRST	Fri, Jul 15, 2016	12.50	12.50	12.14	12.38
2209	NASDAQ	FRST	Thu, Jul 14, 2016	12.40	12.50	12.22	12.47
2208	NASDAQ	FRST	Wed, Jul 13, 2016	12.35	12.49	12.13	12.37
2207	NASDAQ	FRST	Tue, Jul 12, 2016	12.37	12.50	12.32	12.35
2206	NASDAQ	FRST	Mon, Jul 11, 2016	12.38	12.42	12.21	12.37
2205	NASDAQ	FRST	Fri, Jul 8, 2016	12.21	12.49	12.13	12.28
2204	NASDAQ	FRST	Thu, Jul 7, 2016	12.43	12.50	11.95	12.13
2203	NASDAQ	FRST	Wed, Jul 6, 2016	12.07	12.43	12.07	12.39
2202	NASDAQ	FRST	Tue, Jul 5, 2016	12.24	12.28	12.07	12.17
2201	NASDAQ	FRST	Fri, Jul 1, 2016	12.18	12.47	12.03	12.21
2200	NASDAQ	FRST	Thu, Jun 30, 2016	12.17	12.21	11.93	12.15
2199	NASDAQ	FRST	Wed, Jun 29, 2016	12.02	12.20	11.92	12.17
2198	NASDAQ	FRST	Tue, Jun 28, 2016	11.99	12.04	11.85	11.96
2197	NASDAQ	FRST	Mon, Jun 27, 2016	11.75	11.97	11.60	11.83
2196	NASDAQ	FRST	Fri, Jun 24, 2016	12.16	12.38	11.75	11.80
2195	NASDAQ	FRST	Thu, Jun 23, 2016	12.38	12.49	12.31	12.40
2194	NASDAQ	FRST	Wed, Jun 22, 2016	12.04	12.40	12.04	12.39
2193	NASDAQ	FRST	Tue, Jun 21, 2016	11.95	12.18	11.92	12.00
2192	NASDAQ	FRST	Mon, Jun 20, 2016	11.97	12.36	11.90	12.13
2191	NASDAQ	FRST	Fri, Jun 17, 2016	12.05	12.34	11.75	11.92
2190	NASDAQ	FRST	Thu, Jun 16, 2016	12.14	12.15	11.91	11.99
2189	NASDAQ	FRST	Wed, Jun 15, 2016	12.25	12.30	12.15	12.23
2188	NASDAQ	FRST	Tue, Jun 14, 2016	12.22	12.32	12.08	12.29
2187	NASDAQ	FRST	Mon, Jun 13, 2016	12.77	12.77	12.11	12.30
2186	NASDAQ	FRST	Fri, Jun 10, 2016	12.43	12.64	12.35	12.42
2185	NASDAQ	FRST	Thu, Jun 9, 2016	12.24	12.48	12.17	12.42
2184	NASDAQ	FRST	Wed, Jun 8, 2016	12.24	12.28	12.24	12.25
2183	NASDAQ	FRST	Tue, Jun 7, 2016	11.79	12.33	11.63	12.14
2182	NASDAQ	FRST	Mon, Jun 6, 2016	11.74	11.76	11.70	11.75
2181	NASDAQ	FRST	Fri, Jun 3, 2016	11.81	11.83	11.74	11.74
2180	NASDAQ	FRST	Thu, Jun 2, 2016	11.78	11.84	11.78	11.82
2179	NASDAQ	FRST	Wed, Jun 1, 2016	11.90	11.95	11.84	11.84
2178	NASDAQ	FRST	Tue, May 31, 2016	12.07	12.07	11.91	11.91
2177	NASDAQ	FRST	Fri, May 27, 2016	11.96	12.16	11.96	12.11
2176	NASDAQ	FRST	Thu, May 26, 2016	12.00	12.00	11.64	11.93
2175	NASDAQ	FRST	Wed, May 25, 2016	12.01	12.06	11.97	12.00
2174	NASDAQ	FRST	Tue, May 24, 2016	12.01	12.17	12.00	12.01
2173	NASDAQ	FRST	Mon, May 23, 2016	12.10	12.10	11.90	11.99
2172	NASDAQ	FRST	Fri, May 20, 2016	12.12	12.15	12.00	12.02
2171	NASDAQ	FRST	Thu, May 19, 2016	12.04	12.11	11.87	12.00
2170	NASDAQ	FRST	Wed, May 18, 2016	12.14	12.18	12.00	12.06
2169	NASDAQ	FRST	Tue, May 17, 2016	12.28	12.28	12.08	12.09
2168	NASDAQ	FRST	Mon, May 16, 2016	12.16	12.25	12.10	12.25
2167	NASDAQ	FRST	Fri, May 13, 2016	12.00	12.20	12.00	12.09
2166	NASDAQ	FRST	Thu, May 12, 2016	12.11	12.13	12.02	12.09
2165	NASDAQ	FRST	Wed, May 11, 2016	12.10	12.15	12.08	12.11
2164	NASDAQ	FRST	Tue, May 10, 2016	12.10	12.14	12.00	12.08
2163	NASDAQ	FRST	Mon, May 9, 2016	12.15	12.16	12.02	12.05
2162	NASDAQ	FRST	Fri, May 6, 2016	12.25	12.25	12.18	12.25
2161	NASDAQ	FRST	Thu, May 5, 2016	12.24	12.25	12.17	12.20
2160	NASDAQ	FRST	Wed, May 4, 2016	12.24	12.24	12.16	12.21
2159	NASDAQ	FRST	Tue, May 3, 2016	12.17	12.25	12.17	12.22
2158	NASDAQ	FRST	Mon, May 2, 2016	12.35	12.39	12.29	12.30
2157	NASDAQ	FRST	Fri, Apr 29, 2016	12.35	12.37	12.25	12.30
2156	NASDAQ	FRST	Thu, Apr 28, 2016	12.40	12.46	12.31	12.35
2155	NASDAQ	FRST	Wed, Apr 27, 2016	12.42	12.48	12.39	12.40
2154	NASDAQ	FRST	Tue, Apr 26, 2016	12.40	12.54	12.40	12.48
2153	NASDAQ	FRST	Mon, Apr 25, 2016	12.25	12.61	12.04	12.52
2152	NASDAQ	FRST	Fri, Apr 22, 2016	12.44	12.45	12.00	12.37
2151	NASDAQ	FRST	Thu, Apr 21, 2016	12.41	12.43	12.29	12.42
2150	NASDAQ	FRST	Wed, Apr 20, 2016	12.40	12.47	12.36	12.42
2149	NASDAQ	FRST	Tue, Apr 19, 2016	12.50	12.54	12.39	12.45
2148	NASDAQ	FRST	Mon, Apr 18, 2016	12.74	12.74	12.30	12.48
2147	NASDAQ	FRST	Fri, Apr 15, 2016	12.55	12.72	12.42	12.60
2146	NASDAQ	FRST	Thu, Apr 14, 2016	12.50	12.57	12.13	12.53
2145	NASDAQ	FRST	Wed, Apr 13, 2016	12.28	12.50	12.28	12.48
2144	NASDAQ	FRST	Tue, Apr 12, 2016	12.09	12.30	11.97	12.28
2143	NASDAQ	FRST	Mon, Apr 11, 2016	12.11	12.20	11.91	12.05
2142	NASDAQ	FRST	Fri, Apr 8, 2016	12.32	12.38	12.07	12.15
2141	NASDAQ	FRST	Thu, Apr 7, 2016	12.26	12.31	12.16	12.27
2140	NASDAQ	FRST	Wed, Apr 6, 2016	12.06	12.43	11.99	12.30
2139	NASDAQ	FRST	Tue, Apr 5, 2016	12.11	12.11	12.11	11.96
2138	NASDAQ	FRST	Mon, Apr 4, 2016	12.19	12.29	11.99	12.11
2137	NASDAQ	FRST	Fri, Apr 1, 2016	12.04	12.37	12.02	12.18
2136	NASDAQ	FRST	Thu, Mar 31, 2016	12.20	12.22	12.11	12.18
2135	NASDAQ	FRST	Wed, Mar 30, 2016	12.24	12.46	12.12	12.18
2134	NASDAQ	FRST	Tue, Mar 29, 2016	12.30	12.45	12.23	12.24
2133	NASDAQ	FRST	Mon, Mar 28, 2016	12.11	12.39	12.11	12.25
2132	NASDAQ	FRST	Thu, Mar 24, 2016	12.25	12.25	12.25	12.17
2131	NASDAQ	FRST	Wed, Mar 23, 2016	12.25	12.30	12.17	12.25
2130	NASDAQ	FRST	Tue, Mar 22, 2016	12.30	12.50	12.14	12.24
2129	NASDAQ	FRST	Mon, Mar 21, 2016	12.46	12.53	12.24	12.30
2128	NASDAQ	FRST	Fri, Mar 18, 2016	12.47	12.50	12.45	12.41
2127	NASDAQ	FRST	Thu, Mar 17, 2016	12.63	12.68	12.42	12.55
2126	NASDAQ	FRST	Wed, Mar 16, 2016	12.57	12.60	12.45	12.53
2125	NASDAQ	FRST	Tue, Mar 15, 2016	12.65	12.65	12.65	12.51
2124	NASDAQ	FRST	Mon, Mar 14, 2016	12.58	12.64	12.53	12.62
2123	NASDAQ	FRST	Fri, Mar 11, 2016	12.55	12.55	12.55	12.56
2122	NASDAQ	FRST	Thu, Mar 10, 2016	12.55	12.55	12.55	12.55
2121	NASDAQ	FRST	Wed, Mar 9, 2016	12.65	12.72	12.50	12.58
2120	NASDAQ	FRST	Tue, Mar 8, 2016	12.60	12.94	12.55	12.58
2119	NASDAQ	FRST	Mon, Mar 7, 2016	12.60	12.73	12.55	12.58
2118	NASDAQ	FRST	Fri, Mar 4, 2016	12.66	12.72	12.50	12.71
2117	NASDAQ	FRST	Thu, Mar 3, 2016	12.63	12.63	12.63	12.56
2116	NASDAQ	FRST	Wed, Mar 2, 2016	12.70	12.70	12.57	12.61
2115	NASDAQ	FRST	Tue, Mar 1, 2016	12.54	12.71	12.35	12.65
2114	NASDAQ	FRST	Mon, Feb 29, 2016	12.80	12.80	12.79	12.79
2113	NASDAQ	FRST	Fri, Feb 26, 2016	12.76	12.80	12.75	12.68
2112	NASDAQ	FRST	Thu, Feb 25, 2016	12.80	13.10	12.60	12.75
2111	NASDAQ	FRST	Wed, Feb 24, 2016	12.78	13.02	12.76	12.80
2110	NASDAQ	FRST	Tue, Feb 23, 2016	12.66	12.80	12.66	12.80
2109	NASDAQ	FRST	Mon, Feb 22, 2016	12.61	12.80	12.61	12.79
2108	NASDAQ	FRST	Fri, Feb 19, 2016	12.49	12.60	12.48	12.57
2107	NASDAQ	FRST	Thu, Feb 18, 2016	12.52	12.52	12.44	12.48
2106	NASDAQ	FRST	Wed, Feb 17, 2016	12.47	12.61	12.40	12.61
2105	NASDAQ	FRST	Tue, Feb 16, 2016	12.63	12.68	12.33	12.68
2104	NASDAQ	FRST	Fri, Feb 12, 2016	12.28	12.58	12.10	12.50
2103	NASDAQ	FRST	Thu, Feb 11, 2016	12.40	12.67	12.27	12.27
2102	NASDAQ	FRST	Wed, Feb 10, 2016	12.75	12.81	12.55	12.67
2101	NASDAQ	FRST	Tue, Feb 9, 2016	13.00	13.00	12.76	12.78
2100	NASDAQ	FRST	Mon, Feb 8, 2016	13.00	13.01	12.70	12.78
2099	NASDAQ	FRST	Fri, Feb 5, 2016	13.00	13.12	12.91	12.91
2098	NASDAQ	FRST	Thu, Feb 4, 2016	13.09	13.10	12.99	13.09
2097	NASDAQ	FRST	Wed, Feb 3, 2016	12.95	13.07	12.95	13.00
2096	NASDAQ	FRST	Tue, Feb 2, 2016	13.01	13.09	13.01	13.08
2095	NASDAQ	FRST	Mon, Feb 1, 2016	13.08	13.10	12.96	13.00
2094	NASDAQ	FRST	Fri, Jan 29, 2016	13.16	13.20	13.09	13.09
2093	NASDAQ	FRST	Thu, Jan 28, 2016	13.07	13.14	12.96	13.07
2092	NASDAQ	FRST	Wed, Jan 27, 2016	12.89	13.11	12.75	12.93
2091	NASDAQ	FRST	Tue, Jan 26, 2016	12.67	12.97	12.67	12.84
2090	NASDAQ	FRST	Mon, Jan 25, 2016	12.89	12.89	12.67	12.74
2089	NASDAQ	FRST	Fri, Jan 22, 2016	12.93	12.93	12.86	12.88
2088	NASDAQ	FRST	Thu, Jan 21, 2016	12.96	13.00	12.72	12.94
2087	NASDAQ	FRST	Wed, Jan 20, 2016	12.92	13.04	12.13	12.86
2086	NASDAQ	FRST	Tue, Jan 19, 2016	12.90	13.10	12.65	12.91
2085	NASDAQ	FRST	Fri, Jan 15, 2016	13.09	13.15	12.68	12.69
2084	NASDAQ	FRST	Thu, Jan 14, 2016	13.04	13.19	13.01	13.17
2083	NASDAQ	FRST	Wed, Jan 13, 2016	13.16	13.19	13.00	13.05
2082	NASDAQ	FRST	Tue, Jan 12, 2016	13.09	13.20	12.96	13.18
2081	NASDAQ	FRST	Mon, Jan 11, 2016	13.14	13.19	12.96	13.19
2080	NASDAQ	FRST	Fri, Jan 8, 2016	13.09	13.15	13.02	13.02
2079	NASDAQ	FRST	Thu, Jan 7, 2016	13.10	13.23	13.03	13.23
2078	NASDAQ	FRST	Wed, Jan 6, 2016	13.26	13.29	13.03	13.22
2077	NASDAQ	FRST	Tue, Jan 5, 2016	13.18	13.40	12.95	13.34
2076	NASDAQ	FRST	Mon, Jan 4, 2016	13.14	13.23	12.98	13.21
2075	NASDAQ	FRST	Thu, Dec 31, 2015	13.00	13.36	12.90	13.06
2074	NASDAQ	FRST	Wed, Dec 30, 2015	13.30	13.33	12.22	13.14
2073	NASDAQ	FRST	Tue, Dec 29, 2015	13.17	13.34	12.99	13.21
2072	NASDAQ	FRST	Mon, Dec 28, 2015	12.56	13.30	12.56	12.95
2071	NASDAQ	FRST	Thu, Dec 24, 2015	12.26	12.69	12.24	12.69
2070	NASDAQ	FRST	Wed, Dec 23, 2015	12.90	12.95	12.12	12.91
2069	NASDAQ	FRST	Tue, Dec 22, 2015	12.61	12.95	12.17	12.95
2068	NASDAQ	FRST	Mon, Dec 21, 2015	12.45	12.88	12.45	12.74
2067	NASDAQ	FRST	Fri, Dec 18, 2015	12.84	12.84	12.12	12.55
2066	NASDAQ	FRST	Thu, Dec 17, 2015	12.90	13.10	12.41	12.69
2065	NASDAQ	FRST	Wed, Dec 16, 2015	12.59	13.54	12.50	12.88
2064	NASDAQ	FRST	Tue, Dec 15, 2015	13.07	13.20	12.64	12.67
2063	NASDAQ	FRST	Mon, Dec 14, 2015	12.89	12.89	12.89	12.89
2062	NASDAQ	FRST	Fri, Dec 11, 2015	12.91	13.05	12.86	12.89
2061	NASDAQ	FRST	Thu, Dec 10, 2015	12.99	13.03	12.97	12.98
2060	NASDAQ	FRST	Wed, Dec 9, 2015	12.85	13.11	12.85	13.00
2059	NASDAQ	FRST	Tue, Dec 8, 2015	12.96	13.02	12.87	13.00
2058	NASDAQ	FRST	Mon, Dec 7, 2015	12.30	13.27	12.25	12.88
2057	NASDAQ	FRST	Fri, Dec 4, 2015	12.17	12.35	12.16	12.30
2056	NASDAQ	FRST	Thu, Dec 3, 2015	12.15	12.21	12.15	12.21
2055	NASDAQ	FRST	Wed, Dec 2, 2015	12.11	12.17	12.11	12.15
2054	NASDAQ	FRST	Tue, Dec 1, 2015	12.25	12.25	12.08	12.18
2053	NASDAQ	FRST	Mon, Nov 30, 2015	12.11	12.44	12.11	12.35
2052	NASDAQ	FRST	Fri, Nov 27, 2015	12.00	12.26	12.00	12.26
2051	NASDAQ	FRST	Wed, Nov 25, 2015	11.99	12.10	11.98	12.05
2050	NASDAQ	FRST	Tue, Nov 24, 2015	11.93	12.00	11.93	12.00
2049	NASDAQ	FRST	Mon, Nov 23, 2015	11.92	12.00	11.92	11.94
2048	NASDAQ	FRST	Fri, Nov 20, 2015	11.87	11.99	11.73	11.89
2047	NASDAQ	FRST	Thu, Nov 19, 2015	11.87	11.87	11.74	11.80
2046	NASDAQ	FRST	Wed, Nov 18, 2015	11.72	11.88	11.72	11.74
2045	NASDAQ	FRST	Tue, Nov 17, 2015	11.69	11.84	11.51	11.78
2044	NASDAQ	FRST	Mon, Nov 16, 2015	11.61	11.88	11.60	11.68
2043	NASDAQ	FRST	Fri, Nov 13, 2015	11.70	11.70	11.60	11.63
2042	NASDAQ	FRST	Thu, Nov 12, 2015	11.52	11.62	11.52	11.62
2041	NASDAQ	FRST	Wed, Nov 11, 2015	11.53	11.73	11.53	11.65
2040	NASDAQ	FRST	Tue, Nov 10, 2015	11.40	11.63	11.40	11.50
2039	NASDAQ	FRST	Mon, Nov 9, 2015	11.45	11.45	11.41	11.44
2038	NASDAQ	FRST	Fri, Nov 6, 2015	11.36	11.48	11.36	11.43
2037	NASDAQ	FRST	Thu, Nov 5, 2015	11.36	11.50	11.34	11.45
2036	NASDAQ	FRST	Wed, Nov 4, 2015	11.45	11.51	11.43	11.45
2035	NASDAQ	FRST	Tue, Nov 3, 2015	11.47	11.47	11.40	11.44
2034	NASDAQ	FRST	Mon, Nov 2, 2015	11.42	11.50	11.40	11.45
2033	NASDAQ	FRST	Fri, Oct 30, 2015	11.45	11.46	11.40	11.40
2032	NASDAQ	FRST	Thu, Oct 29, 2015	11.45	11.45	11.40	11.42
2031	NASDAQ	FRST	Wed, Oct 28, 2015	11.45	11.50	11.40	11.50
2030	NASDAQ	FRST	Tue, Oct 27, 2015	11.45	11.45	11.36	11.36
2029	NASDAQ	FRST	Mon, Oct 26, 2015	11.45	11.46	11.40	11.43
2028	NASDAQ	FRST	Fri, Oct 23, 2015	11.24	11.55	11.24	11.28
2027	NASDAQ	FRST	Thu, Oct 22, 2015	11.45	11.45	11.39	11.45
2026	NASDAQ	FRST	Wed, Oct 21, 2015	11.51	11.51	11.33	11.44
2025	NASDAQ	FRST	Tue, Oct 20, 2015	11.54	11.56	11.29	11.56
2024	NASDAQ	FRST	Mon, Oct 19, 2015	11.55	11.58	11.48	11.48
2023	NASDAQ	FRST	Fri, Oct 16, 2015	11.63	11.63	11.50	11.63
2022	NASDAQ	FRST	Thu, Oct 15, 2015	11.50	11.63	11.50	11.60
2021	NASDAQ	FRST	Wed, Oct 14, 2015	11.51	11.51	11.42	11.42
2020	NASDAQ	FRST	Tue, Oct 13, 2015	11.23	11.49	11.19	11.46
2019	NASDAQ	FRST	Mon, Oct 12, 2015	11.40	11.48	11.20	11.47
2018	NASDAQ	FRST	Fri, Oct 9, 2015	11.26	11.51	11.17	11.29
2017	NASDAQ	FRST	Thu, Oct 8, 2015	11.21	11.47	11.21	11.40
2016	NASDAQ	FRST	Wed, Oct 7, 2015	11.60	11.61	11.30	11.42
2015	NASDAQ	FRST	Tue, Oct 6, 2015	11.31	11.56	11.14	11.52
2014	NASDAQ	FRST	Mon, Oct 5, 2015	11.55	11.55	11.17	11.54
2013	NASDAQ	FRST	Fri, Oct 2, 2015	11.37	11.62	11.30	11.55
2012	NASDAQ	FRST	Thu, Oct 1, 2015	11.32	11.78	11.32	11.36
2011	NASDAQ	FRST	Wed, Sep 30, 2015	11.27	11.32	11.12	11.29
2010	NASDAQ	FRST	Tue, Sep 29, 2015	10.98	11.18	10.98	11.18
2009	NASDAQ	FRST	Mon, Sep 28, 2015	11.17	11.34	10.99	11.05
2008	NASDAQ	FRST	Fri, Sep 25, 2015	11.19	11.43	11.17	11.20
2007	NASDAQ	FRST	Thu, Sep 24, 2015	11.53	11.53	11.19	11.30
2006	NASDAQ	FRST	Wed, Sep 23, 2015	11.36	11.58	11.30	11.44
2005	NASDAQ	FRST	Tue, Sep 22, 2015	11.78	11.78	11.35	11.35
2004	NASDAQ	FRST	Mon, Sep 21, 2015	11.74	11.75	11.41	11.41
2003	NASDAQ	FRST	Fri, Sep 18, 2015	11.46	11.75	11.45	11.73
2002	NASDAQ	FRST	Thu, Sep 17, 2015	11.41	11.53	11.40	11.46
2001	NASDAQ	FRST	Wed, Sep 16, 2015	11.43	11.44	11.40	11.40
2000	NASDAQ	FRST	Tue, Sep 15, 2015	11.42	11.48	11.42	11.48
1999	NASDAQ	FRST	Mon, Sep 14, 2015	11.42	11.51	11.40	11.49
1998	NASDAQ	FRST	Fri, Sep 11, 2015	11.44	11.57	11.41	11.57
1997	NASDAQ	FRST	Thu, Sep 10, 2015	11.54	11.58	11.40	11.47
1996	NASDAQ	FRST	Wed, Sep 9, 2015	11.55	11.55	11.41	11.42
1995	NASDAQ	FRST	Tue, Sep 8, 2015	11.59	11.59	11.36	11.45
1994	NASDAQ	FRST	Fri, Sep 4, 2015	11.47	11.48	11.34	11.47
1993	NASDAQ	FRST	Thu, Sep 3, 2015	11.40	11.46	11.26	11.46
1992	NASDAQ	FRST	Wed, Sep 2, 2015	11.27	11.53	11.27	11.42
1991	NASDAQ	FRST	Tue, Sep 1, 2015	11.15	11.43	11.15	11.43
1990	NASDAQ	FRST	Mon, Aug 31, 2015	11.40	11.40	11.35	11.40
1989	NASDAQ	FRST	Fri, Aug 28, 2015	11.26	11.58	11.26	11.43
1988	NASDAQ	FRST	Thu, Aug 27, 2015	11.25	11.40	11.20	11.28
1987	NASDAQ	FRST	Wed, Aug 26, 2015	11.32	11.32	11.09	11.13
1986	NASDAQ	FRST	Tue, Aug 25, 2015	11.35	11.36	11.15	11.36
1985	NASDAQ	FRST	Mon, Aug 24, 2015	11.43	11.46	11.36	11.40
1984	NASDAQ	FRST	Fri, Aug 21, 2015	11.43	11.48	11.43	11.48
1983	NASDAQ	FRST	Thu, Aug 20, 2015	11.37	11.47	11.37	11.40
1982	NASDAQ	FRST	Wed, Aug 19, 2015	11.50	11.51	11.48	11.50
1981	NASDAQ	FRST	Tue, Aug 18, 2015	11.48	11.57	11.48	11.57
1980	NASDAQ	FRST	Mon, Aug 17, 2015	11.25	11.57	11.25	11.39
1979	NASDAQ	FRST	Fri, Aug 14, 2015	11.60	11.61	11.26	11.49
1978	NASDAQ	FRST	Thu, Aug 13, 2015	11.60	11.60	11.50	11.59
1977	NASDAQ	FRST	Wed, Aug 12, 2015	11.26	11.50	11.26	11.50
1976	NASDAQ	FRST	Tue, Aug 11, 2015	11.56	11.56	11.36	11.36
1975	NASDAQ	FRST	Mon, Aug 10, 2015	11.50	11.68	11.50	11.55
1974	NASDAQ	FRST	Fri, Aug 7, 2015	11.54	11.68	11.45	11.64
1973	NASDAQ	FRST	Thu, Aug 6, 2015	11.42	11.68	11.37	11.62
1972	NASDAQ	FRST	Wed, Aug 5, 2015	11.67	11.68	11.32	11.43
1971	NASDAQ	FRST	Tue, Aug 4, 2015	11.47	11.69	11.38	11.53
1970	NASDAQ	FRST	Mon, Aug 3, 2015	11.51	11.65	11.50	11.53
1969	NASDAQ	FRST	Fri, Jul 31, 2015	11.56	11.62	11.50	11.52
1968	NASDAQ	FRST	Thu, Jul 30, 2015	11.54	11.59	11.44	11.59
1967	NASDAQ	FRST	Wed, Jul 29, 2015	11.44	11.63	11.43	11.46
1966	NASDAQ	FRST	Tue, Jul 28, 2015	11.39	11.50	11.39	11.41
1965	NASDAQ	FRST	Mon, Jul 27, 2015	11.46	11.69	11.39	11.45
1964	NASDAQ	FRST	Fri, Jul 24, 2015	11.42	11.44	11.41	11.41
1963	NASDAQ	FRST	Thu, Jul 23, 2015	11.45	11.75	11.42	11.60
1962	NASDAQ	FRST	Wed, Jul 22, 2015	11.45	11.50	11.45	11.50
1961	NASDAQ	FRST	Tue, Jul 21, 2015	11.74	11.84	11.52	11.59
1960	NASDAQ	FRST	Mon, Jul 20, 2015	11.58	12.00	11.48	11.90
1959	NASDAQ	FRST	Fri, Jul 17, 2015	11.45	11.49	11.45	11.49
1958	NASDAQ	FRST	Thu, Jul 16, 2015	11.61	11.89	11.35	11.42
1957	NASDAQ	FRST	Wed, Jul 15, 2015	11.53	11.60	11.53	11.60
1956	NASDAQ	FRST	Tue, Jul 14, 2015	11.32	11.50	11.30	11.50
1955	NASDAQ	FRST	Mon, Jul 13, 2015	11.25	11.43	11.25	11.33
1954	NASDAQ	FRST	Fri, Jul 10, 2015	11.48	11.56	11.30	11.30
1953	NASDAQ	FRST	Thu, Jul 9, 2015	11.27	11.35	11.25	11.25
1952	NASDAQ	FRST	Wed, Jul 8, 2015	11.43	11.46	11.24	11.24
1951	NASDAQ	FRST	Tue, Jul 7, 2015	11.48	11.52	11.41	11.52
1950	NASDAQ	FRST	Mon, Jul 6, 2015	11.33	11.52	11.52	11.52
1949	NASDAQ	FRST	Thu, Jul 2, 2015	11.30	11.38	11.28	11.30
1948	NASDAQ	FRST	Wed, Jul 1, 2015	11.25	11.39	11.24	11.24
1947	NASDAQ	FRST	Tue, Jun 30, 2015	11.43	11.43	11.08	11.08
1946	NASDAQ	FRST	Mon, Jun 29, 2015	11.44	11.44	11.02	11.33
1945	NASDAQ	FRST	Fri, Jun 26, 2015	11.48	11.54	11.47	11.50
1944	NASDAQ	FRST	Thu, Jun 25, 2015	11.51	11.98	11.42	11.51
1943	NASDAQ	FRST	Wed, Jun 24, 2015	11.51	11.56	11.49	11.53
1942	NASDAQ	FRST	Tue, Jun 23, 2015	11.66	11.81	11.61	11.61
1941	NASDAQ	FRST	Mon, Jun 22, 2015	11.61	11.61	11.48	11.61
1940	NASDAQ	FRST	Fri, Jun 19, 2015	11.43	11.63	11.43	11.45
1939	NASDAQ	FRST	Thu, Jun 18, 2015	11.66	11.55	11.43	11.43
1938	NASDAQ	FRST	Wed, Jun 17, 2015	11.66	11.62	11.55	11.55
1937	NASDAQ	FRST	Tue, Jun 16, 2015	11.61	11.62	11.61	11.62
1936	NASDAQ	FRST	Mon, Jun 15, 2015	11.78	11.78	11.54	11.65
1935	NASDAQ	FRST	Fri, Jun 12, 2015	11.75	11.75	11.74	11.74
1934	NASDAQ	FRST	Thu, Jun 11, 2015	11.78	11.78	11.61	11.61
1933	NASDAQ	FRST	Wed, Jun 10, 2015	11.74	11.79	11.74	11.75
1932	NASDAQ	FRST	Tue, Jun 9, 2015	11.65	11.71	11.58	11.58
1931	NASDAQ	FRST	Mon, Jun 8, 2015	11.59	11.69	11.50	11.69
1930	NASDAQ	FRST	Fri, Jun 5, 2015	11.60	11.63	11.44	11.63
1929	NASDAQ	FRST	Thu, Jun 4, 2015	11.60	11.72	11.46	11.72
1928	NASDAQ	FRST	Wed, Jun 3, 2015	11.65	11.65	11.61	11.61
1927	NASDAQ	FRST	Tue, Jun 2, 2015	11.86	11.78	11.56	11.56
1926	NASDAQ	FRST	Mon, Jun 1, 2015	11.80	11.90	11.80	11.80
1925	NASDAQ	FRST	Fri, May 29, 2015	11.75	11.92	11.62	11.76
1924	NASDAQ	FRST	Thu, May 28, 2015	12.20	12.20	11.66	11.79
1923	NASDAQ	FRST	Wed, May 27, 2015	11.91	12.20	11.91	12.11
1922	NASDAQ	FRST	Tue, May 26, 2015	11.88	11.94	11.79	11.79
1921	NASDAQ	FRST	Fri, May 22, 2015	12.07	12.07	11.80	12.04
1920	NASDAQ	FRST	Wed, May 20, 2015	11.95	11.98	11.88	11.88
1919	NASDAQ	FRST	Tue, May 19, 2015	12.06	12.00	11.85	11.93
1918	NASDAQ	FRST	Mon, May 18, 2015	12.09	12.10	11.86	12.00
1917	NASDAQ	FRST	Fri, May 15, 2015	11.79	12.12	11.79	12.12
1916	NASDAQ	FRST	Thu, May 14, 2015	11.95	12.00	11.76	11.94
1915	NASDAQ	FRST	Wed, May 13, 2015	12.14	12.14	11.84	12.00
1914	NASDAQ	FRST	Tue, May 12, 2015	11.92	12.00	11.88	11.96
1913	NASDAQ	FRST	Mon, May 11, 2015	11.90	11.97	11.90	11.94
1912	NASDAQ	FRST	Fri, May 8, 2015	11.70	11.84	11.67	11.79
1911	NASDAQ	FRST	Thu, May 7, 2015	11.77	11.96	11.67	11.94
1910	NASDAQ	FRST	Wed, May 6, 2015	11.96	11.96	11.86	11.90
1909	NASDAQ	FRST	Tue, May 5, 2015	11.56	11.94	11.56	11.94
1908	NASDAQ	FRST	Mon, May 4, 2015	11.84	11.95	11.84	11.95
1907	NASDAQ	FRST	Fri, May 1, 2015	11.75	11.77	11.53	11.77
1906	NASDAQ	FRST	Thu, Apr 30, 2015	11.81	12.00	11.40	11.51
1905	NASDAQ	FRST	Wed, Apr 29, 2015	11.65	11.89	11.45	11.85
1904	NASDAQ	FRST	Tue, Apr 28, 2015	11.65	11.65	11.35	11.46
1903	NASDAQ	FRST	Mon, Apr 27, 2015	11.95	11.95	11.69	11.69
1902	NASDAQ	FRST	Fri, Apr 24, 2015	11.97	11.97	11.80	11.94
1901	NASDAQ	FRST	Thu, Apr 23, 2015	12.03	12.03	11.80	11.82
1900	NASDAQ	FRST	Wed, Apr 22, 2015	11.92	12.00	11.86	11.90
1899	NASDAQ	FRST	Tue, Apr 21, 2015	12.00	12.00	11.92	11.92
1898	NASDAQ	FRST	Mon, Apr 20, 2015	11.98	12.14	11.85	12.00
1897	NASDAQ	FRST	Fri, Apr 17, 2015	11.85	12.16	11.85	12.14
1896	NASDAQ	FRST	Thu, Apr 16, 2015	12.15	12.18	11.99	12.00
1895	NASDAQ	FRST	Wed, Apr 15, 2015	11.98	12.20	11.98	12.18
1894	NASDAQ	FRST	Tue, Apr 14, 2015	12.03	12.03	11.87	11.87
1893	NASDAQ	FRST	Mon, Apr 13, 2015	12.19	12.19	11.85	11.87
1892	NASDAQ	FRST	Fri, Apr 10, 2015	11.66	12.18	11.65	12.18
1891	NASDAQ	FRST	Thu, Apr 9, 2015	11.66	11.69	11.65	11.69
1890	NASDAQ	FRST	Tue, Apr 7, 2015	11.75	11.79	11.68	11.68
1889	NASDAQ	FRST	Mon, Apr 6, 2015	11.89	12.19	11.55	11.76
1888	NASDAQ	FRST	Thu, Apr 2, 2015	11.92	12.22	11.55	12.22
1887	NASDAQ	FRST	Wed, Apr 1, 2015	11.90	12.20	11.90	11.95
1886	NASDAQ	FRST	Tue, Mar 31, 2015	12.12	12.50	11.90	11.90
1885	NASDAQ	FRST	Mon, Mar 30, 2015	12.00	12.10	11.95	12.09
1884	NASDAQ	FRST	Fri, Mar 27, 2015	11.98	11.98	11.90	11.95
1883	NASDAQ	FRST	Thu, Mar 26, 2015	12.00	12.00	11.90	11.99
1882	NASDAQ	FRST	Wed, Mar 25, 2015	11.97	12.23	11.91	11.97
1881	NASDAQ	FRST	Tue, Mar 24, 2015	11.75	12.00	11.75	11.98
1880	NASDAQ	FRST	Mon, Mar 23, 2015	12.10	12.10	11.98	11.98
1879	NASDAQ	FRST	Fri, Mar 20, 2015	12.23	12.17	12.03	12.03
1878	NASDAQ	FRST	Thu, Mar 19, 2015	12.17	12.31	12.08	12.25
1877	NASDAQ	FRST	Wed, Mar 18, 2015	12.39	12.39	12.24	12.24
1876	NASDAQ	FRST	Tue, Mar 17, 2015	12.41	12.41	12.09	12.39
1875	NASDAQ	FRST	Mon, Mar 16, 2015	12.15	12.20	12.05	12.08
1874	NASDAQ	FRST	Fri, Mar 13, 2015	12.19	12.19	12.01	12.18
1873	NASDAQ	FRST	Thu, Mar 12, 2015	12.17	12.31	12.17	12.18
1872	NASDAQ	FRST	Wed, Mar 11, 2015	12.30	12.38	12.10	12.30
1871	NASDAQ	FRST	Tue, Mar 10, 2015	12.13	12.39	12.10	12.33
1870	NASDAQ	FRST	Mon, Mar 9, 2015	12.00	12.39	12.01	12.39
1869	NASDAQ	FRST	Fri, Mar 6, 2015	11.96	12.00	11.89	11.98
1868	NASDAQ	FRST	Thu, Mar 5, 2015	12.05	12.05	11.95	12.03
1867	NASDAQ	FRST	Wed, Mar 4, 2015	12.11	12.25	11.66	11.85
1866	NASDAQ	FRST	Tue, Mar 3, 2015	12.09	12.03	11.69	11.96
1865	NASDAQ	FRST	Mon, Mar 2, 2015	12.17	12.17	11.93	12.08
1864	NASDAQ	FRST	Fri, Feb 27, 2015	12.17	12.15	11.76	12.09
1863	NASDAQ	FRST	Thu, Feb 26, 2015	12.08	12.48	12.08	12.09
1862	NASDAQ	FRST	Wed, Feb 25, 2015	11.55	11.99	11.54	11.99
1861	NASDAQ	FRST	Tue, Feb 24, 2015	11.68	11.90	11.59	11.73
1860	NASDAQ	FRST	Mon, Feb 23, 2015	11.54	11.65	11.48	11.61
1859	NASDAQ	FRST	Fri, Feb 20, 2015	11.50	11.66	11.50	11.65
1858	NASDAQ	FRST	Thu, Feb 19, 2015	11.47	11.50	11.42	11.50
1857	NASDAQ	FRST	Wed, Feb 18, 2015	11.45	11.48	11.39	11.40
1856	NASDAQ	FRST	Tue, Feb 17, 2015	11.49	11.50	11.41	11.41
1855	NASDAQ	FRST	Fri, Feb 13, 2015	11.40	11.50	11.24	11.48
1854	NASDAQ	FRST	Thu, Feb 12, 2015	11.23	11.50	11.23	11.49
1853	NASDAQ	FRST	Wed, Feb 11, 2015	11.24	11.24	11.13	11.20
1852	NASDAQ	FRST	Tue, Feb 10, 2015	11.19	11.25	11.10	11.24
1851	NASDAQ	FRST	Mon, Feb 9, 2015	11.05	11.23	11.05	11.14
1850	NASDAQ	FRST	Fri, Feb 6, 2015	11.18	11.18	11.15	11.15
1849	NASDAQ	FRST	Thu, Feb 5, 2015	11.24	11.28	11.19	11.19
1848	NASDAQ	FRST	Wed, Feb 4, 2015	11.14	11.39	11.14	11.25
1847	NASDAQ	FRST	Tue, Feb 3, 2015	11.17	11.27	11.10	11.27
1846	NASDAQ	FRST	Mon, Feb 2, 2015	11.13	11.24	11.13	11.15
1845	NASDAQ	FRST	Fri, Jan 30, 2015	11.33	11.40	11.15	11.15
1844	NASDAQ	FRST	Thu, Jan 29, 2015	11.14	11.37	11.11	11.37
1843	NASDAQ	FRST	Wed, Jan 28, 2015	11.23	11.23	11.08	11.22
1842	NASDAQ	FRST	Tue, Jan 27, 2015	11.10	11.25	11.10	11.24
1841	NASDAQ	FRST	Mon, Jan 26, 2015	11.10	11.26	11.10	11.16
1840	NASDAQ	FRST	Fri, Jan 23, 2015	11.25	11.25	11.21	11.24
1839	NASDAQ	FRST	Thu, Jan 22, 2015	11.15	11.24	11.08	11.24
1838	NASDAQ	FRST	Wed, Jan 21, 2015	11.20	11.20	11.05	11.14
1837	NASDAQ	FRST	Tue, Jan 20, 2015	11.07	11.08	11.05	11.08
1836	NASDAQ	FRST	Fri, Jan 16, 2015	10.96	11.24	11.06	11.24
1835	NASDAQ	FRST	Thu, Jan 15, 2015	11.09	11.18	11.09	11.15
1834	NASDAQ	FRST	Wed, Jan 14, 2015	11.14	11.19	11.05	11.05
1833	NASDAQ	FRST	Tue, Jan 13, 2015	11.25	11.26	10.80	11.09
1832	NASDAQ	FRST	Mon, Jan 12, 2015	11.25	11.33	11.25	11.29
1831	NASDAQ	FRST	Fri, Jan 9, 2015	11.17	11.30	11.17	11.29
1830	NASDAQ	FRST	Thu, Jan 8, 2015	11.33	11.33	11.20	11.22
1829	NASDAQ	FRST	Wed, Jan 7, 2015	11.20	11.38	11.20	11.22
1828	NASDAQ	FRST	Tue, Jan 6, 2015	11.26	11.34	11.11	11.34
1827	NASDAQ	FRST	Mon, Jan 5, 2015	11.37	11.39	11.25	11.33
1826	NASDAQ	FRST	Wed, Dec 31, 2014	11.36	11.36	11.34	11.34
1825	NASDAQ	FRST	Tue, Dec 30, 2014	11.46	11.46	11.30	11.39
1824	NASDAQ	FRST	Mon, Dec 29, 2014	11.44	11.44	11.31	11.41
1823	NASDAQ	FRST	Fri, Dec 26, 2014	11.24	11.38	11.24	11.36
1822	NASDAQ	FRST	Wed, Dec 24, 2014	11.25	11.29	11.25	11.29
1821	NASDAQ	FRST	Tue, Dec 23, 2014	11.45	11.46	11.16	11.29
1820	NASDAQ	FRST	Mon, Dec 22, 2014	11.28	11.35	11.25	11.25
1819	NASDAQ	FRST	Fri, Dec 19, 2014	11.25	11.72	11.10	11.10
1818	NASDAQ	FRST	Thu, Dec 18, 2014	11.45	11.45	11.25	11.25
1817	NASDAQ	FRST	Wed, Dec 17, 2014	11.18	11.38	11.15	11.33
1816	NASDAQ	FRST	Tue, Dec 16, 2014	11.13	11.40	11.13	11.18
1815	NASDAQ	FRST	Mon, Dec 15, 2014	11.35	11.41	11.41	11.41
1814	NASDAQ	FRST	Fri, Dec 12, 2014	11.10	11.44	11.13	11.27
1813	NASDAQ	FRST	Thu, Dec 11, 2014	11.06	11.28	10.98	11.20
1812	NASDAQ	FRST	Wed, Dec 10, 2014	11.39	11.40	11.12	11.12
1811	NASDAQ	FRST	Tue, Dec 9, 2014	11.45	11.59	11.44	11.44
1810	NASDAQ	FRST	Mon, Dec 8, 2014	11.45	11.49	11.45	11.45
1809	NASDAQ	FRST	Fri, Dec 5, 2014	11.22	11.65	11.16	11.36
1808	NASDAQ	FRST	Thu, Dec 4, 2014	11.26	11.60	11.34	11.34
1807	NASDAQ	FRST	Wed, Dec 3, 2014	11.13	11.39	11.13	11.18
1806	NASDAQ	FRST	Tue, Dec 2, 2014	11.79	11.71	11.27	11.35
1805	NASDAQ	FRST	Mon, Dec 1, 2014	11.72	11.85	11.72	11.85
1804	NASDAQ	FRST	Fri, Nov 28, 2014	11.72	11.85	11.70	11.72
1803	NASDAQ	FRST	Wed, Nov 26, 2014	11.72	11.75	11.70	11.75
1802	NASDAQ	FRST	Mon, Nov 24, 2014	11.76	11.85	11.32	11.73
1801	NASDAQ	FRST	Fri, Nov 21, 2014	11.73	11.82	11.51	11.75
1800	NASDAQ	FRST	Thu, Nov 20, 2014	11.07	11.45	11.07	11.41
1799	NASDAQ	FRST	Wed, Nov 19, 2014	11.32	11.43	11.00	11.43
1798	NASDAQ	FRST	Tue, Nov 18, 2014	11.31	11.50	11.00	11.25
1797	NASDAQ	FRST	Mon, Nov 17, 2014	11.28	11.30	11.25	11.30
1796	NASDAQ	FRST	Fri, Nov 14, 2014	11.26	11.53	11.26	11.39
1795	NASDAQ	FRST	Thu, Nov 13, 2014	11.54	11.54	11.40	11.40
1794	NASDAQ	FRST	Wed, Nov 12, 2014	11.59	11.80	11.40	11.40
1793	NASDAQ	FRST	Tue, Nov 11, 2014	11.85	11.85	11.45	11.78
1792	NASDAQ	FRST	Mon, Nov 10, 2014	12.17	12.89	11.52	11.77
1791	NASDAQ	FRST	Fri, Nov 7, 2014	12.95	12.95	11.40	11.52
1790	NASDAQ	FRST	Thu, Nov 6, 2014	11.66	13.13	11.61	11.61
1789	NASDAQ	FRST	Wed, Nov 5, 2014	11.37	11.50	11.35	11.49
1788	NASDAQ	FRST	Tue, Nov 4, 2014	11.36	11.80	11.28	11.31
1787	NASDAQ	FRST	Mon, Nov 3, 2014	11.42	11.49	11.15	11.35
1786	NASDAQ	FRST	Fri, Oct 31, 2014	11.31	11.63	11.25	11.58
1785	NASDAQ	FRST	Thu, Oct 30, 2014	11.40	11.55	11.30	11.30
1784	NASDAQ	FRST	Wed, Oct 29, 2014	11.43	11.44	11.43	11.44
1783	NASDAQ	FRST	Tue, Oct 28, 2014	11.51	11.51	11.40	11.44
1782	NASDAQ	FRST	Mon, Oct 27, 2014	11.35	11.37	11.33	11.33
1781	NASDAQ	FRST	Fri, Oct 24, 2014	11.38	11.38	11.37	11.37
1780	NASDAQ	FRST	Thu, Oct 23, 2014	11.06	11.50	11.05	11.35
1779	NASDAQ	FRST	Wed, Oct 22, 2014	11.46	11.46	11.46	11.46
1778	NASDAQ	FRST	Tue, Oct 21, 2014	11.37	11.34	11.05	11.19
1777	NASDAQ	FRST	Mon, Oct 20, 2014	11.35	11.58	11.10	11.10
1776	NASDAQ	FRST	Fri, Oct 17, 2014	11.59	11.78	11.01	11.35
1775	NASDAQ	FRST	Thu, Oct 16, 2014	11.31	11.40	11.18	11.33
1774	NASDAQ	FRST	Wed, Oct 15, 2014	11.45	11.50	11.19	11.19
1773	NASDAQ	FRST	Tue, Oct 14, 2014	11.69	11.53	11.45	11.45
1772	NASDAQ	FRST	Mon, Oct 13, 2014	11.64	11.88	11.60	11.60
1771	NASDAQ	FRST	Fri, Oct 10, 2014	11.53	11.90	11.53	11.59
1770	NASDAQ	FRST	Thu, Oct 9, 2014	11.75	11.82	11.68	11.68
1769	NASDAQ	FRST	Wed, Oct 8, 2014	11.72	11.83	11.51	11.83
1768	NASDAQ	FRST	Tue, Oct 7, 2014	11.45	11.51	11.45	11.50
1767	NASDAQ	FRST	Mon, Oct 6, 2014	11.68	11.75	11.52	11.52
1766	NASDAQ	FRST	Fri, Oct 3, 2014	11.75	11.75	11.75	11.75
1765	NASDAQ	FRST	Thu, Oct 2, 2014	11.52	11.82	11.52	11.82
1764	NASDAQ	FRST	Wed, Oct 1, 2014	11.63	11.70	11.55	11.55
1763	NASDAQ	FRST	Tue, Sep 30, 2014	11.23	11.70	11.23	11.59
1762	NASDAQ	FRST	Mon, Sep 29, 2014	11.47	11.65	11.16	11.60
1761	NASDAQ	FRST	Fri, Sep 26, 2014	11.48	11.66	11.47	11.62
1760	NASDAQ	FRST	Thu, Sep 25, 2014	11.65	11.66	11.26	11.47
1759	NASDAQ	FRST	Wed, Sep 24, 2014	11.35	11.65	11.11	11.46
1758	NASDAQ	FRST	Tue, Sep 23, 2014	10.97	11.49	11.06	11.49
1757	NASDAQ	FRST	Mon, Sep 22, 2014	11.17	11.17	11.05	11.10
1756	NASDAQ	FRST	Fri, Sep 19, 2014	11.05	11.32	11.00	11.10
1755	NASDAQ	FRST	Thu, Sep 18, 2014	10.90	11.00	10.75	11.00
1754	NASDAQ	FRST	Wed, Sep 17, 2014	10.80	10.90	10.70	10.90
1753	NASDAQ	FRST	Tue, Sep 16, 2014	10.78	10.85	10.75	10.80
1752	NASDAQ	FRST	Mon, Sep 15, 2014	10.68	10.90	10.64	10.90
1751	NASDAQ	FRST	Fri, Sep 12, 2014	10.77	10.98	10.67	10.91
1750	NASDAQ	FRST	Thu, Sep 11, 2014	10.73	11.05	10.59	10.88
1749	NASDAQ	FRST	Wed, Sep 10, 2014	10.73	11.00	10.75	10.85
1748	NASDAQ	FRST	Tue, Sep 9, 2014	10.70	10.75	10.60	10.75
1747	NASDAQ	FRST	Mon, Sep 8, 2014	10.75	10.74	10.55	10.74
1746	NASDAQ	FRST	Fri, Sep 5, 2014	10.68	10.75	10.55	10.75
1745	NASDAQ	FRST	Thu, Sep 4, 2014	10.56	10.69	10.56	10.69
1744	NASDAQ	FRST	Wed, Sep 3, 2014	10.70	10.70	10.70	10.70
1743	NASDAQ	FRST	Fri, Aug 29, 2014	10.58	10.66	10.56	10.56
1742	NASDAQ	FRST	Thu, Aug 28, 2014	10.70	10.70	10.55	10.57
1741	NASDAQ	FRST	Wed, Aug 27, 2014	10.68	10.75	10.68	10.70
1740	NASDAQ	FRST	Tue, Aug 26, 2014	10.60	10.70	10.60	10.70
1739	NASDAQ	FRST	Mon, Aug 25, 2014	10.70	10.79	10.50	10.74
1738	NASDAQ	FRST	Fri, Aug 22, 2014	10.68	10.73	10.49	10.73
1737	NASDAQ	FRST	Wed, Aug 20, 2014	10.85	10.60	10.46	10.52
1736	NASDAQ	FRST	Tue, Aug 19, 2014	10.64	10.92	10.51	10.53
1735	NASDAQ	FRST	Mon, Aug 18, 2014	10.56	10.97	10.40	10.49
1734	NASDAQ	FRST	Fri, Aug 15, 2014	10.77	10.78	10.37	10.44
1733	NASDAQ	FRST	Wed, Aug 13, 2014	10.69	10.69	10.65	10.67
1732	NASDAQ	FRST	Mon, Aug 11, 2014	10.69	10.88	10.65	10.65
1731	NASDAQ	FRST	Fri, Aug 8, 2014	10.65	10.96	10.62	10.76
1730	NASDAQ	FRST	Thu, Aug 7, 2014	10.79	10.67	10.63	10.63
1729	NASDAQ	FRST	Wed, Aug 6, 2014	10.59	10.80	10.59	10.70
1728	NASDAQ	FRST	Tue, Aug 5, 2014	10.71	11.10	10.60	10.62
1727	NASDAQ	FRST	Mon, Aug 4, 2014	10.81	11.09	10.71	10.85
1726	NASDAQ	FRST	Fri, Aug 1, 2014	10.75	10.76	10.57	10.76
1725	NASDAQ	FRST	Thu, Jul 31, 2014	11.00	11.00	11.00	11.00
1724	NASDAQ	FRST	Wed, Jul 30, 2014	10.84	11.00	10.61	10.99
1723	NASDAQ	FRST	Tue, Jul 29, 2014	10.66	10.92	10.65	10.72
1722	NASDAQ	FRST	Fri, Jul 25, 2014	10.75	10.75	10.52	10.55
1721	NASDAQ	FRST	Wed, Jul 23, 2014	10.65	10.65	10.65	10.65
1720	NASDAQ	FRST	Tue, Jul 22, 2014	10.61	10.64	10.61	10.64
1719	NASDAQ	FRST	Mon, Jul 21, 2014	10.63	10.66	10.47	10.47
1718	NASDAQ	FRST	Fri, Jul 18, 2014	10.67	10.68	10.63	10.63
1717	NASDAQ	FRST	Thu, Jul 17, 2014	10.65	10.65	10.64	10.64
1716	NASDAQ	FRST	Wed, Jul 16, 2014	10.57	10.84	10.57	10.83
1715	NASDAQ	FRST	Mon, Jul 14, 2014	10.46	10.85	10.46	10.85
1714	NASDAQ	FRST	Fri, Jul 11, 2014	10.86	10.86	10.46	10.46
1713	NASDAQ	FRST	Thu, Jul 10, 2014	11.13	11.31	10.85	10.97
1712	NASDAQ	FRST	Tue, Jul 8, 2014	11.02	11.02	10.75	10.99
1711	NASDAQ	FRST	Mon, Jul 7, 2014	11.06	11.20	10.90	11.16
1710	NASDAQ	FRST	Thu, Jul 3, 2014	11.05	11.02	11.00	11.00
1709	NASDAQ	FRST	Wed, Jul 2, 2014	11.25	11.36	11.25	11.25
1708	NASDAQ	FRST	Tue, Jul 1, 2014	11.23	11.43	11.23	11.43
1707	NASDAQ	FRST	Mon, Jun 30, 2014	11.35	11.46	11.00	11.16
1706	NASDAQ	FRST	Fri, Jun 27, 2014	10.96	11.70	10.93	11.70
1705	NASDAQ	FRST	Thu, Jun 26, 2014	10.98	10.98	10.96	10.96
1704	NASDAQ	FRST	Wed, Jun 25, 2014	10.52	10.96	10.52	10.95
1703	NASDAQ	FRST	Tue, Jun 24, 2014	10.51	10.69	10.51	10.69
1702	NASDAQ	FRST	Mon, Jun 23, 2014	10.54	10.69	10.37	10.69
1701	NASDAQ	FRST	Fri, Jun 20, 2014	10.46	10.63	10.39	10.63
1700	NASDAQ	FRST	Thu, Jun 19, 2014	10.62	10.62	10.57	10.57
1699	NASDAQ	FRST	Tue, Jun 17, 2014	10.73	10.74	10.57	10.57
1698	NASDAQ	FRST	Mon, Jun 16, 2014	10.76	10.90	10.69	10.90
1697	NASDAQ	FRST	Fri, Jun 13, 2014	10.70	10.81	10.70	10.81
1696	NASDAQ	FRST	Thu, Jun 12, 2014	10.60	11.00	10.54	10.71
1695	NASDAQ	FRST	Wed, Jun 11, 2014	10.50	10.65	10.45	10.64
1694	NASDAQ	FRST	Tue, Jun 10, 2014	10.35	10.45	10.22	10.45
1693	NASDAQ	FRST	Mon, Jun 9, 2014	10.53	10.53	10.36	10.36
1692	NASDAQ	FRST	Fri, Jun 6, 2014	10.41	10.65	10.41	10.59
1691	NASDAQ	FRST	Thu, Jun 5, 2014	10.20	10.42	10.20	10.42
1690	NASDAQ	FRST	Wed, Jun 4, 2014	10.17	10.43	10.38	10.38
1689	NASDAQ	FRST	Tue, Jun 3, 2014	10.17	10.21	10.16	10.20
1688	NASDAQ	FRST	Mon, Jun 2, 2014	10.30	10.30	10.18	10.21
1687	NASDAQ	FRST	Fri, May 30, 2014	10.40	10.40	10.40	10.40
1686	NASDAQ	FRST	Wed, May 28, 2014	10.28	10.45	10.27	10.40
1685	NASDAQ	FRST	Tue, May 27, 2014	10.45	10.42	10.42	10.42
1684	NASDAQ	FRST	Fri, May 23, 2014	10.43	10.43	10.41	10.43
1683	NASDAQ	FRST	Thu, May 22, 2014	10.37	10.37	10.30	10.30
1682	NASDAQ	FRST	Wed, May 21, 2014	10.42	10.42	10.42	10.42
1681	NASDAQ	FRST	Tue, May 20, 2014	10.27	10.43	10.11	10.43
1680	NASDAQ	FRST	Mon, May 19, 2014	10.28	10.28	10.28	10.28
1679	NASDAQ	FRST	Fri, May 16, 2014	10.09	10.38	10.09	10.28
1678	NASDAQ	FRST	Thu, May 15, 2014	10.11	10.06	10.06	10.06
1677	NASDAQ	FRST	Wed, May 14, 2014	10.18	10.18	10.05	10.06
1676	NASDAQ	FRST	Tue, May 13, 2014	10.15	10.21	10.15	10.18
1675	NASDAQ	FRST	Mon, May 12, 2014	10.25	10.25	10.06	10.12
1674	NASDAQ	FRST	Fri, May 9, 2014	10.14	10.25	10.06	10.14
1673	NASDAQ	FRST	Thu, May 8, 2014	10.17	10.22	10.14	10.20
1672	NASDAQ	FRST	Wed, May 7, 2014	10.15	10.20	10.11	10.15
1671	NASDAQ	FRST	Tue, May 6, 2014	10.18	10.18	10.10	10.13
1670	NASDAQ	FRST	Mon, May 5, 2014	10.30	10.31	10.15	10.16
1669	NASDAQ	FRST	Fri, May 2, 2014	10.25	10.29	10.23	10.26
1668	NASDAQ	FRST	Thu, May 1, 2014	10.34	10.34	10.30	10.30
1667	NASDAQ	FRST	Wed, Apr 30, 2014	10.34	10.34	10.33	10.34
1666	NASDAQ	FRST	Tue, Apr 29, 2014	10.33	10.34	10.30	10.33
1665	NASDAQ	FRST	Mon, Apr 28, 2014	10.26	10.30	10.26	10.27
1664	NASDAQ	FRST	Thu, Apr 24, 2014	10.22	10.22	10.19	10.19
1663	NASDAQ	FRST	Wed, Apr 23, 2014	10.39	10.44	10.30	10.39
1662	NASDAQ	FRST	Tue, Apr 22, 2014	10.45	10.45	10.41	10.45
1661	NASDAQ	FRST	Mon, Apr 21, 2014	10.28	10.45	10.28	10.45
1660	NASDAQ	FRST	Thu, Apr 17, 2014	10.33	10.36	10.18	10.18
1659	NASDAQ	FRST	Wed, Apr 16, 2014	10.23	10.43	10.21	10.26
1658	NASDAQ	FRST	Tue, Apr 15, 2014	10.17	10.22	10.16	10.22
1657	NASDAQ	FRST	Mon, Apr 14, 2014	10.20	10.20	10.18	10.20
1656	NASDAQ	FRST	Fri, Apr 11, 2014	10.15	10.20	10.15	10.20
1655	NASDAQ	FRST	Thu, Apr 10, 2014	10.15	10.19	10.15	10.15
1654	NASDAQ	FRST	Wed, Apr 9, 2014	10.19	10.19	10.15	10.15
1653	NASDAQ	FRST	Tue, Apr 8, 2014	10.17	10.17	10.15	10.17
1652	NASDAQ	FRST	Mon, Apr 7, 2014	10.19	10.19	10.15	10.15
1651	NASDAQ	FRST	Fri, Apr 4, 2014	10.14	10.15	10.12	10.15
1650	NASDAQ	FRST	Thu, Apr 3, 2014	10.17	10.19	10.17	10.18
1649	NASDAQ	FRST	Wed, Apr 2, 2014	10.10	10.18	10.10	10.11
1648	NASDAQ	FRST	Tue, Apr 1, 2014	10.09	10.19	10.05	10.11
1647	NASDAQ	FRST	Mon, Mar 31, 2014	10.18	10.19	10.10	10.19
1646	NASDAQ	FRST	Fri, Mar 28, 2014	10.16	10.18	10.08	10.15
1645	NASDAQ	FRST	Thu, Mar 27, 2014	10.18	10.19	10.04	10.05
1644	NASDAQ	FRST	Wed, Mar 26, 2014	10.11	10.19	10.05	10.05
1643	NASDAQ	FRST	Tue, Mar 25, 2014	9.98	10.10	9.84	10.08
1642	NASDAQ	FRST	Mon, Mar 24, 2014	9.98	10.04	9.87	9.87
1641	NASDAQ	FRST	Fri, Mar 21, 2014	9.96	9.85	9.81	9.82
1640	NASDAQ	FRST	Thu, Mar 20, 2014	10.00	10.03	10.00	10.00
1639	NASDAQ	FRST	Wed, Mar 19, 2014	9.94	10.04	9.94	10.04
1638	NASDAQ	FRST	Tue, Mar 18, 2014	10.02	10.02	9.87	9.96
1637	NASDAQ	FRST	Mon, Mar 17, 2014	9.97	10.00	9.95	10.00
1636	NASDAQ	FRST	Fri, Mar 14, 2014	10.05	10.05	9.85	9.87
1635	NASDAQ	FRST	Thu, Mar 13, 2014	10.04	10.11	9.98	10.08
1634	NASDAQ	FRST	Wed, Mar 12, 2014	10.09	10.09	10.00	10.08
1633	NASDAQ	FRST	Tue, Mar 11, 2014	10.04	10.05	9.95	10.02
1632	NASDAQ	FRST	Mon, Mar 10, 2014	10.10	10.10	10.00	10.02
1631	NASDAQ	FRST	Fri, Mar 7, 2014	10.10	10.10	10.09	10.10
1630	NASDAQ	FRST	Thu, Mar 6, 2014	10.04	10.10	9.99	10.04
1629	NASDAQ	FRST	Wed, Mar 5, 2014	10.06	10.09	10.00	10.09
1628	NASDAQ	FRST	Tue, Mar 4, 2014	10.13	10.16	10.02	10.02
1627	NASDAQ	FRST	Mon, Mar 3, 2014	10.10	10.18	10.09	10.12
1626	NASDAQ	FRST	Fri, Feb 28, 2014	10.05	10.05	9.99	10.05
1625	NASDAQ	FRST	Thu, Feb 27, 2014	10.13	10.13	9.95	10.00
1624	NASDAQ	FRST	Wed, Feb 26, 2014	10.00	10.10	9.98	9.99
1623	NASDAQ	FRST	Tue, Feb 25, 2014	10.13	10.13	10.00	10.00
1622	NASDAQ	FRST	Mon, Feb 24, 2014	10.14	10.14	10.00	10.00
1621	NASDAQ	FRST	Fri, Feb 21, 2014	10.08	10.15	10.04	10.11
1620	NASDAQ	FRST	Thu, Feb 20, 2014	10.05	10.02	9.99	10.00
1619	NASDAQ	FRST	Wed, Feb 19, 2014	10.05	10.11	9.95	10.11
1618	NASDAQ	FRST	Tue, Feb 18, 2014	10.09	10.15	10.09	10.15
1617	NASDAQ	FRST	Fri, Feb 14, 2014	10.15	10.15	10.15	10.15
1616	NASDAQ	FRST	Thu, Feb 13, 2014	10.15	10.15	10.04	10.06
1615	NASDAQ	FRST	Wed, Feb 12, 2014	10.14	10.11	10.03	10.11
1614	NASDAQ	FRST	Tue, Feb 11, 2014	9.98	10.15	9.98	10.15
1613	NASDAQ	FRST	Fri, Feb 7, 2014	10.13	10.13	10.13	10.13
1612	NASDAQ	FRST	Thu, Feb 6, 2014	10.06	10.14	10.14	10.14
1611	NASDAQ	FRST	Wed, Feb 5, 2014	10.14	10.14	10.00	10.00
1610	NASDAQ	FRST	Tue, Feb 4, 2014	10.15	10.18	10.05	10.05
1609	NASDAQ	FRST	Mon, Feb 3, 2014	10.15	10.19	10.05	10.10
1608	NASDAQ	FRST	Fri, Jan 31, 2014	10.21	10.21	10.20	10.20
1607	NASDAQ	FRST	Wed, Jan 29, 2014	10.16	10.23	10.16	10.23
1606	NASDAQ	FRST	Tue, Jan 28, 2014	10.23	10.24	10.22	10.23
1605	NASDAQ	FRST	Mon, Jan 27, 2014	10.24	10.24	10.15	10.23
1604	NASDAQ	FRST	Fri, Jan 24, 2014	10.20	10.20	10.10	10.10
1603	NASDAQ	FRST	Thu, Jan 23, 2014	10.20	10.20	10.17	10.20
1602	NASDAQ	FRST	Wed, Jan 22, 2014	10.15	10.20	10.15	10.20
1601	NASDAQ	FRST	Tue, Jan 21, 2014	10.14	10.15	10.14	10.15
1600	NASDAQ	FRST	Fri, Jan 17, 2014	10.12	10.15	10.10	10.14
1599	NASDAQ	FRST	Thu, Jan 16, 2014	10.10	10.13	10.10	10.13
1598	NASDAQ	FRST	Wed, Jan 15, 2014	10.10	10.14	10.14	10.14
1597	NASDAQ	FRST	Tue, Jan 14, 2014	10.10	10.10	9.98	10.10
1596	NASDAQ	FRST	Mon, Jan 13, 2014	10.01	10.11	10.01	10.04
1595	NASDAQ	FRST	Fri, Jan 10, 2014	10.11	10.13	9.95	10.02
1594	NASDAQ	FRST	Thu, Jan 9, 2014	10.16	10.16	10.00	10.02
1593	NASDAQ	FRST	Wed, Jan 8, 2014	10.04	10.09	9.92	10.06
1592	NASDAQ	FRST	Tue, Jan 7, 2014	10.08	10.09	9.91	10.09
1591	NASDAQ	FRST	Mon, Jan 6, 2014	9.95	10.07	9.93	9.93
1590	NASDAQ	FRST	Fri, Jan 3, 2014	9.94	10.02	9.94	9.98
1589	NASDAQ	FRST	Thu, Jan 2, 2014	10.02	10.02	9.99	9.99
1588	NASDAQ	FRST	Tue, Dec 31, 2013	10.15	10.15	9.99	10.01
1587	NASDAQ	FRST	Mon, Dec 30, 2013	10.11	10.20	10.03	10.20
1586	NASDAQ	FRST	Fri, Dec 27, 2013	10.18	10.12	10.06	10.06
1585	NASDAQ	FRST	Thu, Dec 26, 2013	10.20	10.20	10.20	10.20
1584	NASDAQ	FRST	Tue, Dec 24, 2013	10.18	10.18	10.09	10.11
1583	NASDAQ	FRST	Mon, Dec 23, 2013	10.08	10.25	9.87	10.25
1582	NASDAQ	FRST	Fri, Dec 20, 2013	10.06	10.13	9.88	10.11
1581	NASDAQ	FRST	Thu, Dec 19, 2013	9.95	10.08	9.86	10.08
1580	NASDAQ	FRST	Wed, Dec 18, 2013	9.97	10.13	9.97	10.13
1579	NASDAQ	FRST	Tue, Dec 17, 2013	9.91	10.00	9.90	10.00
1578	NASDAQ	FRST	Mon, Dec 16, 2013	9.90	9.98	9.90	9.97
1577	NASDAQ	FRST	Fri, Dec 13, 2013	10.00	10.00	9.90	9.94
1576	NASDAQ	FRST	Thu, Dec 12, 2013	9.91	9.99	9.92	9.98
1575	NASDAQ	FRST	Wed, Dec 11, 2013	10.00	10.00	9.90	9.95
1574	NASDAQ	FRST	Tue, Dec 10, 2013	10.00	10.00	9.95	9.95
1573	NASDAQ	FRST	Mon, Dec 9, 2013	9.99	10.00	9.95	9.95
1572	NASDAQ	FRST	Fri, Dec 6, 2013	9.91	10.00	9.90	9.99
1571	NASDAQ	FRST	Thu, Dec 5, 2013	9.85	10.00	9.85	9.92
1570	NASDAQ	FRST	Wed, Dec 4, 2013	10.00	10.00	9.76	9.90
1569	NASDAQ	FRST	Tue, Dec 3, 2013	9.97	10.03	9.96	10.03
1568	NASDAQ	FRST	Mon, Dec 2, 2013	9.81	9.99	9.90	9.98
1567	NASDAQ	FRST	Fri, Nov 29, 2013	9.75	9.85	9.75	9.85
1566	NASDAQ	FRST	Wed, Nov 27, 2013	9.75	9.77	9.75	9.77
1565	NASDAQ	FRST	Tue, Nov 26, 2013	9.88	9.88	9.75	9.75
1564	NASDAQ	FRST	Mon, Nov 25, 2013	9.77	9.89	9.76	9.89
1563	NASDAQ	FRST	Fri, Nov 22, 2013	9.86	9.87	9.76	9.76
1562	NASDAQ	FRST	Thu, Nov 21, 2013	9.86	9.86	9.81	9.81
1561	NASDAQ	FRST	Wed, Nov 20, 2013	9.85	9.85	9.80	9.85
1560	NASDAQ	FRST	Tue, Nov 19, 2013	9.85	9.85	9.79	9.82
1559	NASDAQ	FRST	Mon, Nov 18, 2013	9.82	9.85	9.80	9.85
1558	NASDAQ	FRST	Fri, Nov 15, 2013	9.88	9.88	9.57	9.84
1557	NASDAQ	FRST	Thu, Nov 14, 2013	9.76	9.85	9.66	9.78
1556	NASDAQ	FRST	Wed, Nov 13, 2013	9.77	9.83	9.55	9.83
1555	NASDAQ	FRST	Tue, Nov 12, 2013	9.80	9.84	9.76	9.84
1554	NASDAQ	FRST	Mon, Nov 11, 2013	9.79	9.89	9.70	9.81
1553	NASDAQ	FRST	Fri, Nov 8, 2013	9.80	9.88	9.75	9.75
1552	NASDAQ	FRST	Thu, Nov 7, 2013	9.75	9.89	9.70	9.75
1551	NASDAQ	FRST	Wed, Nov 6, 2013	9.85	9.90	9.75	9.77
1550	NASDAQ	FRST	Tue, Nov 5, 2013	9.79	9.90	9.77	9.77
1549	NASDAQ	FRST	Mon, Nov 4, 2013	9.70	9.87	9.70	9.72
1548	NASDAQ	FRST	Fri, Nov 1, 2013	9.79	9.85	9.70	9.70
1547	NASDAQ	FRST	Thu, Oct 31, 2013	9.90	9.90	9.75	9.75
1546	NASDAQ	FRST	Wed, Oct 30, 2013	9.88	9.92	9.76	9.92
1545	NASDAQ	FRST	Tue, Oct 29, 2013	9.78	9.92	9.78	9.80
1544	NASDAQ	FRST	Mon, Oct 28, 2013	9.90	9.95	9.75	9.85
1543	NASDAQ	FRST	Fri, Oct 25, 2013	9.57	9.84	9.57	9.71
1542	NASDAQ	FRST	Thu, Oct 24, 2013	9.66	9.78	9.55	9.55
1541	NASDAQ	FRST	Wed, Oct 23, 2013	9.58	9.71	9.58	9.71
1540	NASDAQ	FRST	Tue, Oct 22, 2013	9.68	9.70	9.60	9.70
1539	NASDAQ	FRST	Mon, Oct 21, 2013	9.58	9.71	9.55	9.59
1538	NASDAQ	FRST	Fri, Oct 18, 2013	9.54	9.54	9.54	9.54
1537	NASDAQ	FRST	Thu, Oct 17, 2013	9.67	9.67	9.63	9.63
1536	NASDAQ	FRST	Wed, Oct 16, 2013	9.63	9.71	9.63	9.67
1535	NASDAQ	FRST	Tue, Oct 15, 2013	9.63	9.68	9.49	9.68
1534	NASDAQ	FRST	Mon, Oct 14, 2013	9.62	9.67	9.56	9.67
1533	NASDAQ	FRST	Fri, Oct 11, 2013	9.64	9.64	9.46	9.61
1532	NASDAQ	FRST	Thu, Oct 10, 2013	9.58	9.64	9.46	9.60
1531	NASDAQ	FRST	Wed, Oct 9, 2013	9.53	9.67	9.43	9.66
1530	NASDAQ	FRST	Tue, Oct 8, 2013	9.42	9.63	9.36	9.57
1529	NASDAQ	FRST	Mon, Oct 7, 2013	9.65	9.65	9.40	9.50
1528	NASDAQ	FRST	Fri, Oct 4, 2013	9.64	9.69	9.30	9.60
1527	NASDAQ	FRST	Thu, Oct 3, 2013	9.78	9.82	9.64	9.64
1526	NASDAQ	FRST	Wed, Oct 2, 2013	9.80	9.85	9.74	9.74
1525	NASDAQ	FRST	Tue, Oct 1, 2013	9.76	9.79	9.69	9.72
1524	NASDAQ	FRST	Mon, Sep 30, 2013	9.79	9.84	9.52	9.64
1523	NASDAQ	FRST	Fri, Sep 27, 2013	9.78	9.86	9.65	9.86
1522	NASDAQ	FRST	Thu, Sep 26, 2013	9.72	9.78	9.60	9.78
1521	NASDAQ	FRST	Wed, Sep 25, 2013	9.86	9.89	9.60	9.85
1520	NASDAQ	FRST	Tue, Sep 24, 2013	9.97	9.97	9.76	9.90
1519	NASDAQ	FRST	Mon, Sep 23, 2013	9.83	10.00	9.63	10.00
1518	NASDAQ	FRST	Fri, Sep 20, 2013	9.60	9.99	9.60	9.99
1517	NASDAQ	FRST	Thu, Sep 19, 2013	9.68	9.71	9.63	9.71
1516	NASDAQ	FRST	Wed, Sep 18, 2013	9.56	9.75	9.56	9.75
1515	NASDAQ	FRST	Tue, Sep 17, 2013	9.57	9.72	9.53	9.59
1514	NASDAQ	FRST	Mon, Sep 16, 2013	9.92	9.92	9.55	9.64
1513	NASDAQ	FRST	Fri, Sep 13, 2013	9.72	9.89	9.71	9.89
1512	NASDAQ	FRST	Thu, Sep 12, 2013	9.95	9.95	9.59	9.81
1511	NASDAQ	FRST	Wed, Sep 11, 2013	10.01	10.01	9.82	9.90
1510	NASDAQ	FRST	Tue, Sep 10, 2013	9.64	10.02	9.64	10.02
1509	NASDAQ	FRST	Mon, Sep 9, 2013	9.75	9.75	9.30	9.65
1508	NASDAQ	FRST	Fri, Sep 6, 2013	10.05	10.05	9.75	9.82
1507	NASDAQ	FRST	Thu, Sep 5, 2013	9.79	9.98	9.75	9.82
1506	NASDAQ	FRST	Wed, Sep 4, 2013	9.82	9.96	9.75	9.83
1505	NASDAQ	FRST	Fri, Aug 30, 2013	10.05	10.02	9.85	9.94
1504	NASDAQ	FRST	Thu, Aug 29, 2013	9.95	9.95	9.95	9.95
1503	NASDAQ	FRST	Wed, Aug 28, 2013	9.92	9.94	9.85	9.86
1502	NASDAQ	FRST	Tue, Aug 27, 2013	9.75	10.04	9.75	9.92
1501	NASDAQ	FRST	Mon, Aug 26, 2013	9.76	10.03	9.62	9.80
1500	NASDAQ	FRST	Fri, Aug 23, 2013	9.91	10.05	9.73	9.79
1499	NASDAQ	FRST	Thu, Aug 22, 2013	9.64	10.24	9.64	9.90
1498	NASDAQ	FRST	Wed, Aug 21, 2013	9.76	9.85	9.50	9.66
1497	NASDAQ	FRST	Tue, Aug 20, 2013	9.54	9.98	9.54	9.96
1496	NASDAQ	FRST	Mon, Aug 19, 2013	9.91	9.91	9.52	9.52
1495	NASDAQ	FRST	Fri, Aug 16, 2013	9.98	9.99	9.91	9.91
1494	NASDAQ	FRST	Thu, Aug 15, 2013	10.02	10.02	9.90	9.90
1493	NASDAQ	FRST	Wed, Aug 14, 2013	9.91	9.92	9.91	9.92
1492	NASDAQ	FRST	Tue, Aug 13, 2013	10.00	10.05	9.94	9.94
1491	NASDAQ	FRST	Mon, Aug 12, 2013	9.90	10.05	9.90	10.00
1490	NASDAQ	FRST	Fri, Aug 9, 2013	10.02	10.03	9.94	9.94
1489	NASDAQ	FRST	Thu, Aug 8, 2013	10.03	10.20	9.94	9.96
1488	NASDAQ	FRST	Wed, Aug 7, 2013	10.04	10.04	9.90	9.90
1487	NASDAQ	FRST	Tue, Aug 6, 2013	9.87	9.87	9.68	9.79
1486	NASDAQ	FRST	Mon, Aug 5, 2013	10.00	10.09	9.46	9.78
1485	NASDAQ	FRST	Fri, Aug 2, 2013	10.01	10.01	10.01	10.01
1484	NASDAQ	FRST	Thu, Aug 1, 2013	10.03	10.05	9.95	9.99
1483	NASDAQ	FRST	Wed, Jul 31, 2013	10.02	10.10	9.77	9.91
1482	NASDAQ	FRST	Tue, Jul 30, 2013	9.88	10.13	10.01	10.13
1481	NASDAQ	FRST	Mon, Jul 29, 2013	10.05	10.16	9.90	10.16
1480	NASDAQ	FRST	Fri, Jul 26, 2013	9.85	10.23	9.85	9.94
1479	NASDAQ	FRST	Thu, Jul 25, 2013	9.87	10.24	9.85	9.85
1478	NASDAQ	FRST	Wed, Jul 24, 2013	9.76	10.14	9.76	9.85
1477	NASDAQ	FRST	Tue, Jul 23, 2013	9.95	10.23	9.87	10.15
1476	NASDAQ	FRST	Mon, Jul 22, 2013	9.99	10.10	9.83	9.87
1475	NASDAQ	FRST	Fri, Jul 19, 2013	9.77	10.00	9.74	9.99
1474	NASDAQ	FRST	Thu, Jul 18, 2013	9.65	9.90	9.63	9.63
1473	NASDAQ	FRST	Wed, Jul 17, 2013	9.59	9.80	9.53	9.53
1472	NASDAQ	FRST	Tue, Jul 16, 2013	9.55	9.81	9.55	9.58
1471	NASDAQ	FRST	Mon, Jul 15, 2013	9.44	9.59	9.44	9.47
1470	NASDAQ	FRST	Fri, Jul 12, 2013	9.56	9.62	9.45	9.47
1469	NASDAQ	FRST	Thu, Jul 11, 2013	9.40	9.70	9.40	9.48
1468	NASDAQ	FRST	Wed, Jul 10, 2013	9.45	9.48	9.18	9.42
1467	NASDAQ	FRST	Tue, Jul 9, 2013	9.21	9.59	9.21	9.30
1466	NASDAQ	FRST	Mon, Jul 8, 2013	9.41	9.41	9.22	9.26
1465	NASDAQ	FRST	Fri, Jul 5, 2013	9.31	9.54	9.21	9.54
1464	NASDAQ	FRST	Wed, Jul 3, 2013	9.21	9.50	9.15	9.28
1463	NASDAQ	FRST	Tue, Jul 2, 2013	9.44	9.45	9.18	9.21
1462	NASDAQ	FRST	Mon, Jul 1, 2013	9.58	9.65	9.42	9.44
1461	NASDAQ	FRST	Fri, Jun 28, 2013	9.11	9.78	9.06	9.78
1460	NASDAQ	FRST	Thu, Jun 27, 2013	9.09	9.20	9.05	9.10
1459	NASDAQ	FRST	Wed, Jun 26, 2013	9.00	9.13	9.00	9.10
1458	NASDAQ	FRST	Tue, Jun 25, 2013	9.15	9.26	9.05	9.05
1457	NASDAQ	FRST	Mon, Jun 24, 2013	9.22	9.25	9.15	9.15
1456	NASDAQ	FRST	Fri, Jun 21, 2013	9.21	9.25	9.15	9.24
1455	NASDAQ	FRST	Thu, Jun 20, 2013	9.17	9.21	9.09	9.14
1454	NASDAQ	FRST	Wed, Jun 19, 2013	9.38	9.38	9.16	9.25
1453	NASDAQ	FRST	Tue, Jun 18, 2013	9.35	9.38	9.30	9.33
1452	NASDAQ	FRST	Mon, Jun 17, 2013	9.31	9.40	9.18	9.38
1451	NASDAQ	FRST	Fri, Jun 14, 2013	9.29	9.47	9.47	9.47
1450	NASDAQ	FRST	Thu, Jun 13, 2013	9.67	9.91	9.10	9.48
1449	NASDAQ	FRST	Wed, Jun 12, 2013	9.00	9.81	9.00	9.81
1448	NASDAQ	FRST	Tue, Jun 11, 2013	9.22	9.39	8.90	9.09
1447	NASDAQ	FRST	Mon, Jun 10, 2013	9.35	9.54	8.71	9.21
1446	NASDAQ	FRST	Fri, Jun 7, 2013	9.66	9.80	9.30	9.30
1445	NASDAQ	FRST	Thu, Jun 6, 2013	9.56	9.73	9.35	9.70
1444	NASDAQ	FRST	Wed, Jun 5, 2013	9.69	9.92	9.51	9.54
1443	NASDAQ	FRST	Tue, Jun 4, 2013	9.94	10.06	9.55	9.68
1442	NASDAQ	FRST	Mon, Jun 3, 2013	10.05	10.05	9.46	9.87
1441	NASDAQ	FRST	Fri, May 31, 2013	10.08	10.28	10.04	10.25
1440	NASDAQ	FRST	Thu, May 30, 2013	10.00	10.13	9.70	10.12
1439	NASDAQ	FRST	Wed, May 29, 2013	10.01	10.02	9.79	9.85
1438	NASDAQ	FRST	Tue, May 28, 2013	9.96	10.09	9.96	10.00
1437	NASDAQ	FRST	Fri, May 24, 2013	9.55	10.10	9.31	10.08
1436	NASDAQ	FRST	Thu, May 23, 2013	9.33	10.08	9.22	9.52
1435	NASDAQ	FRST	Wed, May 22, 2013	9.82	10.07	9.16	9.38
1434	NASDAQ	FRST	Tue, May 21, 2013	10.09	10.07	9.65	9.79
1433	NASDAQ	FRST	Mon, May 20, 2013	10.04	10.19	9.85	10.10
1432	NASDAQ	FRST	Fri, May 17, 2013	10.15	10.27	9.88	9.89
1431	NASDAQ	FRST	Thu, May 16, 2013	10.13	10.25	9.90	9.90
1430	NASDAQ	FRST	Wed, May 15, 2013	10.33	10.33	10.05	10.11
1429	NASDAQ	FRST	Tue, May 14, 2013	10.10	10.23	10.00	10.21
1428	NASDAQ	FRST	Mon, May 13, 2013	10.05	10.23	9.78	9.90
1427	NASDAQ	FRST	Fri, May 10, 2013	10.15	10.15	9.90	9.98
1426	NASDAQ	FRST	Thu, May 9, 2013	10.20	10.30	9.82	9.96
1425	NASDAQ	FRST	Wed, May 8, 2013	10.28	10.32	10.25	10.29
1424	NASDAQ	FRST	Tue, May 7, 2013	10.22	10.36	10.12	10.36
1423	NASDAQ	FRST	Mon, May 6, 2013	10.15	10.39	10.15	10.24
1422	NASDAQ	FRST	Fri, May 3, 2013	10.11	10.32	10.11	10.28
1421	NASDAQ	FRST	Thu, May 2, 2013	10.32	10.34	10.05	10.05
1420	NASDAQ	FRST	Wed, May 1, 2013	10.00	10.43	10.00	10.34
1419	NASDAQ	FRST	Tue, Apr 30, 2013	10.11	10.35	10.05	10.13
1418	NASDAQ	FRST	Mon, Apr 29, 2013	10.26	10.43	10.00	10.07
1417	NASDAQ	FRST	Fri, Apr 26, 2013	10.05	10.20	9.85	10.00
1416	NASDAQ	FRST	Thu, Apr 25, 2013	10.26	10.29	10.05	10.22
1415	NASDAQ	FRST	Wed, Apr 24, 2013	9.84	10.35	9.84	10.27
1414	NASDAQ	FRST	Tue, Apr 23, 2013	10.06	10.15	9.70	9.77
1413	NASDAQ	FRST	Mon, Apr 22, 2013	10.19	10.39	10.03	10.03
1412	NASDAQ	FRST	Fri, Apr 19, 2013	10.30	10.35	10.13	10.13
1411	NASDAQ	FRST	Thu, Apr 18, 2013	10.32	10.35	10.17	10.30
1410	NASDAQ	FRST	Wed, Apr 17, 2013	10.22	10.25	10.10	10.15
1409	NASDAQ	FRST	Tue, Apr 16, 2013	10.18	10.32	10.18	10.32
1408	NASDAQ	FRST	Mon, Apr 15, 2013	10.30	10.35	10.06	10.21
1407	NASDAQ	FRST	Fri, Apr 12, 2013	9.94	10.35	9.90	10.30
1406	NASDAQ	FRST	Thu, Apr 11, 2013	9.60	10.29	9.60	9.96
1405	NASDAQ	FRST	Wed, Apr 10, 2013	9.71	9.91	9.55	9.55
1404	NASDAQ	FRST	Tue, Apr 9, 2013	9.54	9.93	9.54	9.72
1403	NASDAQ	FRST	Mon, Apr 8, 2013	9.82	9.93	9.80	9.82
1402	NASDAQ	FRST	Fri, Apr 5, 2013	9.92	9.94	9.55	9.76
1401	NASDAQ	FRST	Thu, Apr 4, 2013	9.89	10.00	9.89	9.94
1400	NASDAQ	FRST	Wed, Apr 3, 2013	9.77	10.15	9.77	9.82
1399	NASDAQ	FRST	Tue, Apr 2, 2013	9.60	9.92	9.58	9.70
1398	NASDAQ	FRST	Mon, Apr 1, 2013	9.60	9.60	9.50	9.60
1397	NASDAQ	FRST	Thu, Mar 28, 2013	9.62	9.69	9.50	9.68
1396	NASDAQ	FRST	Wed, Mar 27, 2013	9.63	9.69	9.61	9.61
1395	NASDAQ	FRST	Tue, Mar 26, 2013	9.58	9.68	9.40	9.63
1394	NASDAQ	FRST	Mon, Mar 25, 2013	9.71	9.91	9.49	9.84
1393	NASDAQ	FRST	Fri, Mar 22, 2013	9.55	9.69	9.55	9.60
1392	NASDAQ	FRST	Thu, Mar 21, 2013	9.42	9.69	9.50	9.50
1391	NASDAQ	FRST	Wed, Mar 20, 2013	9.74	9.74	9.35	9.46
1390	NASDAQ	FRST	Tue, Mar 19, 2013	9.67	9.67	9.40	9.40
1389	NASDAQ	FRST	Mon, Mar 18, 2013	9.50	9.70	9.50	9.70
1388	NASDAQ	FRST	Fri, Mar 15, 2013	9.75	9.75	9.55	9.55
1387	NASDAQ	FRST	Thu, Mar 14, 2013	9.85	9.85	9.67	9.67
1386	NASDAQ	FRST	Wed, Mar 13, 2013	9.74	9.74	9.74	9.74
1385	NASDAQ	FRST	Tue, Mar 12, 2013	9.82	9.86	9.80	9.86
1384	NASDAQ	FRST	Mon, Mar 11, 2013	9.76	9.85	9.75	9.85
1383	NASDAQ	FRST	Fri, Mar 8, 2013	9.76	9.91	9.75	9.75
1382	NASDAQ	FRST	Thu, Mar 7, 2013	9.80	9.94	9.57	9.94
1381	NASDAQ	FRST	Wed, Mar 6, 2013	9.89	9.90	9.89	9.89
1380	NASDAQ	FRST	Tue, Mar 5, 2013	9.85	9.85	9.83	9.83
1379	NASDAQ	FRST	Mon, Mar 4, 2013	9.89	9.91	9.68	9.86
1378	NASDAQ	FRST	Fri, Mar 1, 2013	9.25	9.93	9.25	9.93
1377	NASDAQ	FRST	Thu, Feb 28, 2013	9.31	9.81	9.20	9.45
1376	NASDAQ	FRST	Wed, Feb 27, 2013	9.72	9.97	9.20	9.20
1375	NASDAQ	FRST	Tue, Feb 26, 2013	9.99	10.00	9.83	9.88
1374	NASDAQ	FRST	Mon, Feb 25, 2013	10.34	10.34	9.95	10.01
1373	NASDAQ	FRST	Fri, Feb 22, 2013	10.03	12.00	10.01	10.45
1372	NASDAQ	FRST	Thu, Feb 21, 2013	10.00	10.00	10.00	10.00
1371	NASDAQ	FRST	Wed, Feb 20, 2013	9.98	9.95	9.95	9.95
1370	NASDAQ	FRST	Tue, Feb 19, 2013	9.99	9.99	9.76	9.94
1369	NASDAQ	FRST	Fri, Feb 15, 2013	9.76	9.99	9.76	9.99
1368	NASDAQ	FRST	Thu, Feb 14, 2013	9.97	9.98	9.97	9.98
1367	NASDAQ	FRST	Wed, Feb 13, 2013	9.98	9.98	9.86	9.95
1366	NASDAQ	FRST	Tue, Feb 12, 2013	10.00	10.07	9.90	9.98
1365	NASDAQ	FRST	Mon, Feb 11, 2013	9.70	10.00	9.70	10.00
1364	NASDAQ	FRST	Fri, Feb 8, 2013	9.42	9.70	9.40	9.69
1363	NASDAQ	FRST	Thu, Feb 7, 2013	9.46	9.66	9.40	9.42
1362	NASDAQ	FRST	Wed, Feb 6, 2013	9.75	9.75	9.41	9.50
1361	NASDAQ	FRST	Tue, Feb 5, 2013	9.51	9.75	9.51	9.75
1360	NASDAQ	FRST	Mon, Feb 4, 2013	9.39	9.75	9.39	9.64
1359	NASDAQ	FRST	Fri, Feb 1, 2013	9.31	9.78	9.31	9.35
1358	NASDAQ	FRST	Thu, Jan 31, 2013	9.32	9.32	9.32	9.32
1357	NASDAQ	FRST	Wed, Jan 30, 2013	9.20	9.30	9.10	9.30
1356	NASDAQ	FRST	Tue, Jan 29, 2013	9.28	9.28	9.24	9.24
1355	NASDAQ	FRST	Mon, Jan 28, 2013	9.10	9.32	9.10	9.32
1354	NASDAQ	FRST	Fri, Jan 25, 2013	8.97	9.10	8.97	9.07
1353	NASDAQ	FRST	Thu, Jan 24, 2013	8.93	9.07	8.60	9.05
1352	NASDAQ	FRST	Wed, Jan 23, 2013	9.11	9.11	9.00	9.00
1351	NASDAQ	FRST	Tue, Jan 22, 2013	8.85	9.10	8.85	9.09
1350	NASDAQ	FRST	Fri, Jan 18, 2013	8.77	8.80	8.76	8.80
1349	NASDAQ	FRST	Thu, Jan 17, 2013	8.69	8.90	8.64	8.78
1348	NASDAQ	FRST	Wed, Jan 16, 2013	8.59	8.59	8.59	8.59
1347	NASDAQ	FRST	Tue, Jan 15, 2013	8.53	8.75	8.17	8.59
1346	NASDAQ	FRST	Mon, Jan 14, 2013	8.49	8.55	8.49	8.55
1345	NASDAQ	FRST	Fri, Jan 11, 2013	8.47	8.70	8.45	8.70
1344	NASDAQ	FRST	Thu, Jan 10, 2013	8.24	8.24	8.24	8.24
1343	NASDAQ	FRST	Wed, Jan 9, 2013	8.49	8.61	8.17	8.24
1342	NASDAQ	FRST	Tue, Jan 8, 2013	8.20	8.58	8.20	8.55
1341	NASDAQ	FRST	Mon, Jan 7, 2013	8.07	8.26	8.07	8.25
1340	NASDAQ	FRST	Fri, Jan 4, 2013	8.14	8.15	8.14	8.15
1339	NASDAQ	FRST	Thu, Jan 3, 2013	7.98	8.15	7.98	8.15
1338	NASDAQ	FRST	Wed, Jan 2, 2013	8.15	8.15	7.80	7.90
1337	NASDAQ	FRST	Mon, Dec 31, 2012	8.11	8.14	8.00	8.14
1336	NASDAQ	FRST	Fri, Dec 28, 2012	7.97	8.15	7.96	8.15
1335	NASDAQ	FRST	Thu, Dec 27, 2012	7.92	8.00	7.91	8.00
1334	NASDAQ	FRST	Wed, Dec 26, 2012	8.11	8.11	8.11	8.11
1333	NASDAQ	FRST	Mon, Dec 24, 2012	8.10	8.15	8.10	8.15
1332	NASDAQ	FRST	Fri, Dec 21, 2012	8.15	8.15	8.10	8.10
1331	NASDAQ	FRST	Thu, Dec 20, 2012	7.98	8.15	7.98	8.02
1330	NASDAQ	FRST	Wed, Dec 19, 2012	8.12	8.12	7.85	7.85
1329	NASDAQ	FRST	Tue, Dec 18, 2012	8.18	8.59	7.91	8.14
1328	NASDAQ	FRST	Mon, Dec 17, 2012	8.00	8.05	8.00	8.05
1327	NASDAQ	FRST	Fri, Dec 14, 2012	8.00	8.00	7.94	8.00
1326	NASDAQ	FRST	Thu, Dec 13, 2012	8.00	8.13	7.85	8.13
1325	NASDAQ	FRST	Wed, Dec 12, 2012	7.80	8.04	7.80	8.00
1324	NASDAQ	FRST	Tue, Dec 11, 2012	8.12	8.14	7.86	8.14
1323	NASDAQ	FRST	Mon, Dec 10, 2012	8.03	8.15	8.03	8.15
1322	NASDAQ	FRST	Fri, Dec 7, 2012	8.14	8.21	7.79	8.16
1321	NASDAQ	FRST	Thu, Dec 6, 2012	8.08	8.25	8.08	8.14
1320	NASDAQ	FRST	Wed, Dec 5, 2012	8.18	8.25	8.13	8.24
1319	NASDAQ	FRST	Tue, Dec 4, 2012	8.19	8.23	7.83	7.92
1318	NASDAQ	FRST	Mon, Dec 3, 2012	8.11	8.24	8.11	8.22
1317	NASDAQ	FRST	Fri, Nov 30, 2012	8.14	8.20	8.14	8.20
1316	NASDAQ	FRST	Thu, Nov 29, 2012	7.94	8.20	7.94	8.20
1315	NASDAQ	FRST	Wed, Nov 28, 2012	7.97	7.97	7.93	7.93
1314	NASDAQ	FRST	Tue, Nov 27, 2012	8.14	8.14	7.95	7.99
1313	NASDAQ	FRST	Mon, Nov 26, 2012	8.14	8.20	8.14	8.15
1312	NASDAQ	FRST	Fri, Nov 23, 2012	8.09	8.14	8.09	8.14
1311	NASDAQ	FRST	Wed, Nov 21, 2012	8.11	8.13	8.10	8.10
1310	NASDAQ	FRST	Tue, Nov 20, 2012	7.85	8.12	7.85	8.02
1309	NASDAQ	FRST	Mon, Nov 19, 2012	8.14	8.14	8.12	8.12
1308	NASDAQ	FRST	Fri, Nov 16, 2012	8.00	8.12	8.00	8.12
1307	NASDAQ	FRST	Thu, Nov 15, 2012	7.95	8.06	7.95	8.06
1306	NASDAQ	FRST	Wed, Nov 14, 2012	8.15	8.20	8.00	8.00
1305	NASDAQ	FRST	Tue, Nov 13, 2012	8.12	8.12	8.12	8.12
1304	NASDAQ	FRST	Mon, Nov 12, 2012	8.14	8.15	8.07	8.10
1303	NASDAQ	FRST	Fri, Nov 9, 2012	8.15	8.15	8.04	8.04
1302	NASDAQ	FRST	Thu, Nov 8, 2012	8.06	8.14	8.06	8.14
1301	NASDAQ	FRST	Wed, Nov 7, 2012	7.98	8.14	7.95	7.95
1300	NASDAQ	FRST	Tue, Nov 6, 2012	8.15	8.15	8.00	8.04
1299	NASDAQ	FRST	Mon, Nov 5, 2012	8.02	8.02	8.00	8.00
1298	NASDAQ	FRST	Fri, Nov 2, 2012	8.00	8.00	8.00	8.00
1297	NASDAQ	FRST	Thu, Nov 1, 2012	8.02	8.12	8.00	8.00
1296	NASDAQ	FRST	Wed, Oct 31, 2012	8.00	8.14	8.00	8.14
1295	NASDAQ	FRST	Fri, Oct 26, 2012	8.05	8.09	8.01	8.01
1294	NASDAQ	FRST	Thu, Oct 25, 2012	8.11	8.12	8.11	8.12
1293	NASDAQ	FRST	Wed, Oct 24, 2012	8.14	8.15	8.14	8.15
1292	NASDAQ	FRST	Tue, Oct 23, 2012	8.13	8.13	8.13	8.13
1291	NASDAQ	FRST	Fri, Oct 19, 2012	8.00	8.00	8.00	8.00
1290	NASDAQ	FRST	Thu, Oct 18, 2012	8.15	8.15	8.00	8.00
1289	NASDAQ	FRST	Wed, Oct 17, 2012	8.08	8.10	8.08	8.10
1288	NASDAQ	FRST	Tue, Oct 16, 2012	8.00	8.02	8.00	8.00
1287	NASDAQ	FRST	Mon, Oct 15, 2012	8.10	8.10	8.00	8.01
1286	NASDAQ	FRST	Fri, Oct 12, 2012	8.15	8.15	8.15	8.15
1285	NASDAQ	FRST	Thu, Oct 11, 2012	8.12	8.20	8.12	8.20
1284	NASDAQ	FRST	Wed, Oct 10, 2012	8.13	8.14	8.12	8.14
1283	NASDAQ	FRST	Tue, Oct 9, 2012	8.17	8.21	8.05	8.09
1282	NASDAQ	FRST	Mon, Oct 8, 2012	8.12	8.12	7.95	7.95
1281	NASDAQ	FRST	Fri, Oct 5, 2012	8.00	8.07	8.00	8.00
1280	NASDAQ	FRST	Thu, Oct 4, 2012	7.90	8.00	7.90	8.00
1279	NASDAQ	FRST	Wed, Oct 3, 2012	7.95	8.00	7.89	7.95
1278	NASDAQ	FRST	Tue, Oct 2, 2012	7.95	8.00	7.92	8.00
1277	NASDAQ	FRST	Mon, Oct 1, 2012	7.93	8.00	7.93	7.95
1276	NASDAQ	FRST	Fri, Sep 28, 2012	7.94	8.11	7.94	8.00
1275	NASDAQ	FRST	Thu, Sep 27, 2012	7.86	8.00	7.86	8.00
1274	NASDAQ	FRST	Wed, Sep 26, 2012	7.82	8.04	7.81	7.87
1273	NASDAQ	FRST	Tue, Sep 25, 2012	7.79	7.94	7.71	7.94
1272	NASDAQ	FRST	Mon, Sep 24, 2012	7.89	7.89	7.65	7.65
1271	NASDAQ	FRST	Fri, Sep 21, 2012	7.83	8.06	7.78	8.06
1270	NASDAQ	FRST	Thu, Sep 20, 2012	7.67	7.84	7.66	7.84
1269	NASDAQ	FRST	Wed, Sep 19, 2012	7.59	7.73	7.47	7.47
1268	NASDAQ	FRST	Tue, Sep 18, 2012	7.55	7.65	7.55	7.63
1267	NASDAQ	FRST	Mon, Sep 17, 2012	7.70	7.82	7.46	7.50
1266	NASDAQ	FRST	Fri, Sep 14, 2012	7.70	7.70	7.70	7.70
1265	NASDAQ	FRST	Thu, Sep 13, 2012	7.75	7.75	7.75	7.75
1264	NASDAQ	FRST	Wed, Sep 12, 2012	7.75	7.86	7.56	7.56
1263	NASDAQ	FRST	Tue, Sep 11, 2012	7.51	7.66	7.50	7.50
1262	NASDAQ	FRST	Mon, Sep 10, 2012	7.64	7.64	7.64	7.64
1261	NASDAQ	FRST	Fri, Sep 7, 2012	7.63	7.63	7.63	7.63
1260	NASDAQ	FRST	Thu, Sep 6, 2012	7.65	7.65	7.57	7.57
1259	NASDAQ	FRST	Wed, Sep 5, 2012	7.82	7.85	7.71	7.71
1258	NASDAQ	FRST	Tue, Sep 4, 2012	7.75	7.83	7.60	7.60
1257	NASDAQ	FRST	Fri, Aug 31, 2012	7.85	7.85	7.85	7.85
1256	NASDAQ	FRST	Wed, Aug 29, 2012	7.83	7.83	7.70	7.70
1255	NASDAQ	FRST	Tue, Aug 28, 2012	7.71	7.71	7.70	7.70
1254	NASDAQ	FRST	Mon, Aug 27, 2012	7.77	7.97	7.77	7.80
1253	NASDAQ	FRST	Fri, Aug 24, 2012	7.80	8.00	7.80	7.80
1252	NASDAQ	FRST	Thu, Aug 23, 2012	7.75	7.75	7.69	7.69
1251	NASDAQ	FRST	Wed, Aug 22, 2012	7.52	7.80	7.52	7.75
1250	NASDAQ	FRST	Tue, Aug 21, 2012	7.74	7.80	7.40	7.58
1249	NASDAQ	FRST	Fri, Aug 17, 2012	7.31	7.80	7.30	7.80
1248	NASDAQ	FRST	Thu, Aug 16, 2012	7.55	7.55	7.40	7.41
1247	NASDAQ	FRST	Tue, Aug 14, 2012	7.54	7.54	7.54	7.54
1246	NASDAQ	FRST	Mon, Aug 13, 2012	7.40	7.55	7.40	7.55
1245	NASDAQ	FRST	Fri, Aug 10, 2012	7.37	7.46	7.37	7.45
1244	NASDAQ	FRST	Thu, Aug 9, 2012	7.34	7.34	7.34	7.34
1243	NASDAQ	FRST	Wed, Aug 8, 2012	7.33	7.35	7.33	7.35
1242	NASDAQ	FRST	Tue, Aug 7, 2012	7.38	7.38	7.34	7.34
1241	NASDAQ	FRST	Mon, Aug 6, 2012	7.47	7.47	7.33	7.33
1240	NASDAQ	FRST	Fri, Aug 3, 2012	7.46	7.50	7.33	7.33
1239	NASDAQ	FRST	Thu, Aug 2, 2012	7.44	7.45	7.44	7.45
1238	NASDAQ	FRST	Fri, Jul 27, 2012	7.50	7.50	7.32	7.32
1237	NASDAQ	FRST	Thu, Jul 26, 2012	7.42	7.42	7.27	7.30
1236	NASDAQ	FRST	Tue, Jul 24, 2012	7.30	7.32	7.30	7.31
1235	NASDAQ	FRST	Mon, Jul 23, 2012	7.31	7.35	7.30	7.35
1234	NASDAQ	FRST	Fri, Jul 20, 2012	7.31	7.31	7.31	7.31
1233	NASDAQ	FRST	Thu, Jul 19, 2012	7.35	7.35	7.35	7.35
1232	NASDAQ	FRST	Wed, Jul 18, 2012	7.30	7.31	7.30	7.31
1231	NASDAQ	FRST	Tue, Jul 17, 2012	7.32	7.48	7.32	7.48
1230	NASDAQ	FRST	Mon, Jul 16, 2012	7.49	7.49	7.47	7.48
1229	NASDAQ	FRST	Fri, Jul 13, 2012	7.51	7.51	7.42	7.42
1228	NASDAQ	FRST	Thu, Jul 12, 2012	7.46	7.46	7.46	7.46
1227	NASDAQ	FRST	Wed, Jul 11, 2012	7.76	8.00	7.36	7.36
1226	NASDAQ	FRST	Tue, Jul 10, 2012	7.67	7.80	7.67	7.69
1225	NASDAQ	FRST	Mon, Jul 9, 2012	7.67	7.80	7.45	7.79
1224	NASDAQ	FRST	Fri, Jul 6, 2012	7.87	7.89	7.50	7.89
1223	NASDAQ	FRST	Tue, Jul 3, 2012	7.33	8.00	7.33	7.95
1222	NASDAQ	FRST	Mon, Jul 2, 2012	7.28	8.17	7.28	7.41
1221	NASDAQ	FRST	Fri, Jun 29, 2012	7.09	7.80	6.96	7.58
1220	NASDAQ	FRST	Thu, Jun 28, 2012	6.92	7.16	6.90	7.06
1219	NASDAQ	FRST	Wed, Jun 27, 2012	7.02	7.10	6.95	7.00
1218	NASDAQ	FRST	Tue, Jun 26, 2012	7.05	7.05	6.98	7.04
1217	NASDAQ	FRST	Mon, Jun 25, 2012	7.11	7.20	6.91	7.03
1216	NASDAQ	FRST	Fri, Jun 22, 2012	6.90	7.15	6.90	7.12
1215	NASDAQ	FRST	Thu, Jun 21, 2012	6.90	7.02	6.87	6.87
1214	NASDAQ	FRST	Wed, Jun 20, 2012	6.84	6.99	6.83	6.85
1213	NASDAQ	FRST	Tue, Jun 19, 2012	6.90	6.95	6.88	6.88
1212	NASDAQ	FRST	Mon, Jun 18, 2012	6.90	6.91	6.90	6.90
1211	NASDAQ	FRST	Fri, Jun 15, 2012	6.90	6.90	6.83	6.85
1210	NASDAQ	FRST	Thu, Jun 14, 2012	6.90	6.90	6.90	6.90
1209	NASDAQ	FRST	Wed, Jun 13, 2012	6.87	6.87	6.87	6.87
1208	NASDAQ	FRST	Tue, Jun 12, 2012	6.90	6.90	6.84	6.87
1207	NASDAQ	FRST	Mon, Jun 11, 2012	6.98	6.98	6.85	6.87
1206	NASDAQ	FRST	Fri, Jun 8, 2012	6.87	6.87	6.87	6.87
1205	NASDAQ	FRST	Wed, Jun 6, 2012	6.87	6.87	6.87	6.87
1204	NASDAQ	FRST	Mon, Jun 4, 2012	6.78	6.98	6.78	6.80
1203	NASDAQ	FRST	Fri, Jun 1, 2012	6.97	6.97	6.75	6.80
1202	NASDAQ	FRST	Wed, May 30, 2012	6.95	7.05	6.95	7.01
1201	NASDAQ	FRST	Tue, May 29, 2012	7.06	7.09	6.76	7.05
1200	NASDAQ	FRST	Fri, May 25, 2012	7.05	7.07	6.94	6.99
1199	NASDAQ	FRST	Thu, May 24, 2012	6.92	7.04	6.75	7.04
1198	NASDAQ	FRST	Wed, May 23, 2012	6.78	6.92	6.75	6.89
1197	NASDAQ	FRST	Tue, May 22, 2012	7.03	7.09	6.93	6.95
1196	NASDAQ	FRST	Mon, May 21, 2012	6.85	6.85	6.85	6.85
1195	NASDAQ	FRST	Thu, May 17, 2012	6.85	6.86	6.75	6.75
1194	NASDAQ	FRST	Wed, May 16, 2012	7.00	7.00	6.88	6.90
1193	NASDAQ	FRST	Tue, May 15, 2012	7.04	7.04	7.00	7.03
1192	NASDAQ	FRST	Mon, May 14, 2012	7.09	7.09	7.05	7.05
1191	NASDAQ	FRST	Fri, May 11, 2012	7.05	7.05	7.02	7.05
1190	NASDAQ	FRST	Mon, May 7, 2012	7.02	7.02	7.00	7.00
1189	NASDAQ	FRST	Thu, May 3, 2012	7.02	7.05	6.99	6.99
1188	NASDAQ	FRST	Wed, May 2, 2012	7.02	7.02	6.97	7.01
1187	NASDAQ	FRST	Tue, May 1, 2012	6.97	7.02	6.90	7.02
1186	NASDAQ	FRST	Mon, Apr 30, 2012	6.90	7.00	6.80	6.90
1185	NASDAQ	FRST	Thu, Apr 26, 2012	6.66	6.85	6.66	6.85
1184	NASDAQ	FRST	Wed, Apr 25, 2012	6.82	6.82	6.79	6.79
1183	NASDAQ	FRST	Tue, Apr 24, 2012	6.86	6.86	6.86	6.86
1182	NASDAQ	FRST	Mon, Apr 23, 2012	6.89	6.89	6.70	6.70
1181	NASDAQ	FRST	Fri, Apr 20, 2012	6.90	6.90	6.90	6.90
1180	NASDAQ	FRST	Thu, Apr 19, 2012	6.88	6.90	6.88	6.90
1179	NASDAQ	FRST	Wed, Apr 18, 2012	6.87	6.87	6.87	6.87
1178	NASDAQ	FRST	Tue, Apr 17, 2012	6.88	6.88	6.87	6.87
1177	NASDAQ	FRST	Mon, Apr 16, 2012	6.85	6.85	6.85	6.85
1176	NASDAQ	FRST	Fri, Apr 13, 2012	6.85	6.85	6.85	6.85
1175	NASDAQ	FRST	Thu, Apr 12, 2012	6.88	6.88	6.80	6.88
1174	NASDAQ	FRST	Wed, Apr 11, 2012	6.66	6.88	6.66	6.88
1173	NASDAQ	FRST	Tue, Apr 10, 2012	6.69	6.70	6.65	6.65
1172	NASDAQ	FRST	Mon, Apr 9, 2012	6.80	6.80	6.80	6.80
1171	NASDAQ	FRST	Thu, Apr 5, 2012	6.72	6.72	6.70	6.70
1170	NASDAQ	FRST	Wed, Apr 4, 2012	6.88	6.88	6.65	6.70
1169	NASDAQ	FRST	Tue, Apr 3, 2012	6.75	6.95	6.75	6.90
1168	NASDAQ	FRST	Mon, Apr 2, 2012	6.69	6.81	6.69	6.75
1167	NASDAQ	FRST	Fri, Mar 30, 2012	6.76	6.76	6.50	6.75
1166	NASDAQ	FRST	Wed, Mar 28, 2012	6.90	6.90	6.89	6.90
1165	NASDAQ	FRST	Tue, Mar 27, 2012	6.84	6.93	6.84	6.90
1164	NASDAQ	FRST	Mon, Mar 26, 2012	6.78	6.87	6.77	6.84
1163	NASDAQ	FRST	Fri, Mar 23, 2012	6.78	6.78	6.78	6.78
1162	NASDAQ	FRST	Thu, Mar 22, 2012	6.77	6.77	6.77	6.77
1161	NASDAQ	FRST	Wed, Mar 21, 2012	6.78	6.78	6.70	6.78
1160	NASDAQ	FRST	Tue, Mar 20, 2012	6.73	6.78	6.73	6.78
1159	NASDAQ	FRST	Mon, Mar 19, 2012	6.77	6.77	6.77	6.77
1158	NASDAQ	FRST	Fri, Mar 16, 2012	6.73	6.78	6.68	6.78
1157	NASDAQ	FRST	Thu, Mar 15, 2012	6.69	6.75	6.69	6.75
1156	NASDAQ	FRST	Wed, Mar 14, 2012	6.64	6.64	6.64	6.64
1155	NASDAQ	FRST	Tue, Mar 13, 2012	6.70	6.75	6.70	6.75
1154	NASDAQ	FRST	Fri, Mar 9, 2012	6.85	6.90	6.77	6.77
1153	NASDAQ	FRST	Thu, Mar 8, 2012	6.77	6.82	6.77	6.81
1152	NASDAQ	FRST	Wed, Mar 7, 2012	6.74	6.85	6.72	6.85
1151	NASDAQ	FRST	Tue, Mar 6, 2012	6.74	6.76	6.74	6.76
1150	NASDAQ	FRST	Mon, Mar 5, 2012	6.78	6.80	6.71	6.75
1149	NASDAQ	FRST	Fri, Mar 2, 2012	6.71	6.75	6.70	6.75
1148	NASDAQ	FRST	Thu, Mar 1, 2012	6.47	6.65	6.47	6.65
1147	NASDAQ	FRST	Wed, Feb 29, 2012	6.41	6.48	6.41	6.48
1146	NASDAQ	FRST	Tue, Feb 28, 2012	6.44	6.44	6.41	6.41
1145	NASDAQ	FRST	Mon, Feb 27, 2012	6.86	6.86	6.44	6.46
1144	NASDAQ	FRST	Fri, Feb 24, 2012	6.73	6.95	6.73	6.87
1143	NASDAQ	FRST	Thu, Feb 23, 2012	6.49	6.50	6.49	6.50
1142	NASDAQ	FRST	Wed, Feb 22, 2012	6.45	6.48	6.45	6.47
1141	NASDAQ	FRST	Tue, Feb 21, 2012	6.44	6.50	6.44	6.45
1140	NASDAQ	FRST	Fri, Feb 17, 2012	6.37	6.37	6.35	6.35
1139	NASDAQ	FRST	Thu, Feb 16, 2012	6.45	6.45	6.45	6.45
1138	NASDAQ	FRST	Wed, Feb 15, 2012	6.40	6.43	6.40	6.43
1137	NASDAQ	FRST	Tue, Feb 14, 2012	6.32	6.32	6.31	6.31
1136	NASDAQ	FRST	Mon, Feb 13, 2012	6.30	6.31	6.29	6.30
1135	NASDAQ	FRST	Fri, Feb 10, 2012	6.36	6.36	6.36	6.36
1134	NASDAQ	FRST	Thu, Feb 9, 2012	6.25	6.34	6.25	6.34
1133	NASDAQ	FRST	Wed, Feb 8, 2012	6.22	6.26	6.14	6.25
1132	NASDAQ	FRST	Tue, Feb 7, 2012	6.22	6.22	6.22	6.22
1131	NASDAQ	FRST	Mon, Feb 6, 2012	6.25	6.25	6.23	6.23
1130	NASDAQ	FRST	Fri, Feb 3, 2012	6.25	6.25	6.22	6.22
1129	NASDAQ	FRST	Thu, Feb 2, 2012	6.22	6.22	6.22	6.22
1128	NASDAQ	FRST	Tue, Jan 31, 2012	6.20	6.25	6.16	6.16
1127	NASDAQ	FRST	Fri, Jan 27, 2012	6.29	6.29	6.29	6.29
1126	NASDAQ	FRST	Thu, Jan 26, 2012	6.20	6.20	6.16	6.16
1125	NASDAQ	FRST	Tue, Jan 24, 2012	6.20	6.21	6.20	6.20
1124	NASDAQ	FRST	Mon, Jan 23, 2012	6.20	6.22	6.20	6.22
1123	NASDAQ	FRST	Fri, Jan 20, 2012	6.18	6.18	6.16	6.16
1122	NASDAQ	FRST	Thu, Jan 19, 2012	6.22	6.28	6.15	6.15
1121	NASDAQ	FRST	Wed, Jan 18, 2012	6.20	6.21	6.16	6.16
1120	NASDAQ	FRST	Tue, Jan 17, 2012	6.20	6.20	6.20	6.20
1119	NASDAQ	FRST	Thu, Jan 12, 2012	6.17	6.17	6.17	6.17
1118	NASDAQ	FRST	Wed, Jan 11, 2012	6.17	6.23	6.17	6.17
1117	NASDAQ	FRST	Tue, Jan 10, 2012	6.17	6.22	6.17	6.20
1116	NASDAQ	FRST	Mon, Jan 9, 2012	6.21	6.21	6.21	6.21
1115	NASDAQ	FRST	Fri, Jan 6, 2012	6.21	6.21	6.21	6.21
1114	NASDAQ	FRST	Thu, Jan 5, 2012	6.16	6.18	6.15	6.18
1113	NASDAQ	FRST	Wed, Jan 4, 2012	6.21	6.25	6.21	6.25
1112	NASDAQ	FRST	Tue, Jan 3, 2012	6.10	6.10	6.10	6.10
1111	NASDAQ	FRST	Fri, Dec 30, 2011	6.00	6.10	6.00	6.10
1110	NASDAQ	FRST	Thu, Dec 29, 2011	6.04	6.10	6.04	6.10
1109	NASDAQ	FRST	Wed, Dec 28, 2011	6.06	6.06	6.06	6.06
1108	NASDAQ	FRST	Tue, Dec 27, 2011	6.06	6.10	6.06	6.09
1107	NASDAQ	FRST	Fri, Dec 23, 2011	6.05	6.15	6.05	6.10
1106	NASDAQ	FRST	Thu, Dec 22, 2011	6.07	6.11	6.07	6.11
1105	NASDAQ	FRST	Wed, Dec 21, 2011	6.01	6.02	6.01	6.02
1104	NASDAQ	FRST	Tue, Dec 20, 2011	6.00	6.01	5.95	6.01
1103	NASDAQ	FRST	Mon, Dec 19, 2011	5.98	5.98	5.90	5.96
1102	NASDAQ	FRST	Fri, Dec 16, 2011	5.99	6.00	5.89	5.95
1101	NASDAQ	FRST	Thu, Dec 15, 2011	6.05	6.05	6.00	6.00
1100	NASDAQ	FRST	Wed, Dec 14, 2011	5.95	5.95	5.78	5.82
1099	NASDAQ	FRST	Tue, Dec 13, 2011	6.07	6.07	5.69	5.99
1098	NASDAQ	FRST	Mon, Dec 12, 2011	6.10	6.10	6.10	6.10
1097	NASDAQ	FRST	Fri, Dec 9, 2011	6.19	6.20	6.07	6.07
1096	NASDAQ	FRST	Thu, Dec 8, 2011	6.20	6.20	6.20	6.20
1095	NASDAQ	FRST	Wed, Dec 7, 2011	6.22	6.22	6.20	6.20
1094	NASDAQ	FRST	Tue, Dec 6, 2011	6.17	6.20	6.15	6.20
1093	NASDAQ	FRST	Mon, Dec 5, 2011	6.15	6.16	6.14	6.15
1092	NASDAQ	FRST	Fri, Dec 2, 2011	6.21	6.21	6.17	6.17
1091	NASDAQ	FRST	Thu, Dec 1, 2011	6.33	6.33	6.17	6.19
1090	NASDAQ	FRST	Wed, Nov 30, 2011	6.15	6.17	6.15	6.17
1089	NASDAQ	FRST	Tue, Nov 29, 2011	6.10	6.12	6.05	6.11
1088	NASDAQ	FRST	Mon, Nov 28, 2011	6.17	6.21	6.10	6.10
1087	NASDAQ	FRST	Fri, Nov 25, 2011	6.20	6.20	6.20	6.20
1086	NASDAQ	FRST	Wed, Nov 23, 2011	6.20	6.20	6.20	6.20
1085	NASDAQ	FRST	Tue, Nov 22, 2011	6.21	6.21	6.16	6.20
1084	NASDAQ	FRST	Mon, Nov 21, 2011	6.24	6.25	6.24	6.25
1083	NASDAQ	FRST	Fri, Nov 18, 2011	6.24	6.25	6.24	6.25
1082	NASDAQ	FRST	Thu, Nov 17, 2011	6.25	6.25	6.25	6.25
1081	NASDAQ	FRST	Wed, Nov 16, 2011	6.25	6.25	6.25	6.25
1080	NASDAQ	FRST	Tue, Nov 15, 2011	6.25	6.25	6.25	6.25
1079	NASDAQ	FRST	Mon, Nov 14, 2011	6.10	6.26	6.10	6.25
1078	NASDAQ	FRST	Thu, Nov 10, 2011	6.10	6.15	6.10	6.15
1077	NASDAQ	FRST	Wed, Nov 9, 2011	6.25	6.25	6.25	6.25
1076	NASDAQ	FRST	Tue, Nov 8, 2011	6.10	6.25	6.10	6.10
1075	NASDAQ	FRST	Mon, Nov 7, 2011	6.10	6.10	6.10	6.10
1074	NASDAQ	FRST	Fri, Nov 4, 2011	6.02	6.15	6.01	6.10
1073	NASDAQ	FRST	Thu, Nov 3, 2011	6.07	6.10	6.06	6.10
1072	NASDAQ	FRST	Tue, Nov 1, 2011	6.08	6.15	6.00	6.06
1071	NASDAQ	FRST	Mon, Oct 31, 2011	6.15	6.22	6.06	6.06
1070	NASDAQ	FRST	Fri, Oct 28, 2011	6.02	6.70	6.01	6.11
1069	NASDAQ	FRST	Thu, Oct 27, 2011	5.90	6.12	5.90	6.01
1068	NASDAQ	FRST	Wed, Oct 26, 2011	5.89	5.89	5.89	5.89
1067	NASDAQ	FRST	Tue, Oct 25, 2011	6.03	6.04	6.03	6.03
1066	NASDAQ	FRST	Fri, Oct 21, 2011	6.15	6.15	5.88	5.88
1065	NASDAQ	FRST	Thu, Oct 20, 2011	6.21	6.21	6.00	6.03
1064	NASDAQ	FRST	Wed, Oct 19, 2011	6.01	6.14	6.00	6.02
1063	NASDAQ	FRST	Tue, Oct 18, 2011	6.18	6.18	6.02	6.02
1062	NASDAQ	FRST	Mon, Oct 17, 2011	6.36	6.36	6.00	6.27
1061	NASDAQ	FRST	Fri, Oct 14, 2011	6.02	6.14	6.02	6.07
1060	NASDAQ	FRST	Thu, Oct 13, 2011	6.09	6.13	6.02	6.02
1059	NASDAQ	FRST	Wed, Oct 12, 2011	6.01	6.10	6.01	6.07
1058	NASDAQ	FRST	Tue, Oct 11, 2011	6.04	6.04	6.04	6.04
1057	NASDAQ	FRST	Fri, Oct 7, 2011	6.26	6.26	6.22	6.25
1056	NASDAQ	FRST	Thu, Oct 6, 2011	6.25	6.25	6.25	6.25
1055	NASDAQ	FRST	Wed, Oct 5, 2011	6.26	6.26	6.25	6.25
1054	NASDAQ	FRST	Tue, Oct 4, 2011	6.25	6.27	6.20	6.20
1053	NASDAQ	FRST	Mon, Oct 3, 2011	6.25	6.27	6.25	6.25
1052	NASDAQ	FRST	Fri, Sep 30, 2011	6.39	6.40	6.25	6.26
1051	NASDAQ	FRST	Thu, Sep 29, 2011	6.20	6.56	6.20	6.20
1050	NASDAQ	FRST	Tue, Sep 27, 2011	6.40	6.40	6.25	6.25
1049	NASDAQ	FRST	Thu, Sep 22, 2011	6.28	6.28	6.25	6.25
1048	NASDAQ	FRST	Wed, Sep 21, 2011	6.35	6.36	6.25	6.25
1047	NASDAQ	FRST	Tue, Sep 20, 2011	6.64	6.64	6.40	6.44
1046	NASDAQ	FRST	Mon, Sep 19, 2011	6.55	6.55	6.54	6.54
1045	NASDAQ	FRST	Fri, Sep 16, 2011	6.32	6.72	6.25	6.72
1044	NASDAQ	FRST	Wed, Sep 14, 2011	6.34	6.45	6.30	6.30
1043	NASDAQ	FRST	Tue, Sep 13, 2011	6.34	6.35	6.30	6.30
1042	NASDAQ	FRST	Mon, Sep 12, 2011	6.48	6.48	6.14	6.26
1041	NASDAQ	FRST	Fri, Sep 9, 2011	6.34	6.44	6.34	6.44
1040	NASDAQ	FRST	Wed, Sep 7, 2011	6.50	6.52	6.34	6.50
1039	NASDAQ	FRST	Tue, Sep 6, 2011	6.50	6.50	6.49	6.49
1038	NASDAQ	FRST	Fri, Sep 2, 2011	6.50	6.50	6.50	6.50
1037	NASDAQ	FRST	Wed, Aug 31, 2011	6.68	6.89	6.53	6.71
1036	NASDAQ	FRST	Tue, Aug 30, 2011	6.64	6.76	6.57	6.76
1035	NASDAQ	FRST	Fri, Aug 26, 2011	6.56	6.59	6.50	6.50
1034	NASDAQ	FRST	Thu, Aug 25, 2011	6.78	6.99	6.50	6.52
1033	NASDAQ	FRST	Wed, Aug 24, 2011	6.79	6.79	6.74	6.74
1032	NASDAQ	FRST	Tue, Aug 23, 2011	7.14	7.14	6.92	6.99
1031	NASDAQ	FRST	Fri, Aug 19, 2011	6.99	7.13	6.99	7.10
1030	NASDAQ	FRST	Thu, Aug 18, 2011	7.02	7.05	7.02	7.04
1029	NASDAQ	FRST	Wed, Aug 17, 2011	7.07	7.07	6.90	7.04
1028	NASDAQ	FRST	Tue, Aug 16, 2011	6.77	7.06	6.77	7.06
1027	NASDAQ	FRST	Mon, Aug 15, 2011	6.55	6.85	6.50	6.73
1026	NASDAQ	FRST	Fri, Aug 12, 2011	6.67	6.67	6.67	6.67
1025	NASDAQ	FRST	Thu, Aug 11, 2011	6.66	6.84	6.51	6.51
1024	NASDAQ	FRST	Wed, Aug 10, 2011	6.60	6.83	6.50	6.83
1023	NASDAQ	FRST	Mon, Aug 8, 2011	6.80	6.93	6.75	6.83
1022	NASDAQ	FRST	Fri, Aug 5, 2011	6.77	7.00	6.77	7.00
1021	NASDAQ	FRST	Thu, Aug 4, 2011	7.00	7.00	6.82	6.98
1020	NASDAQ	FRST	Wed, Aug 3, 2011	7.09	7.09	6.86	7.05
1019	NASDAQ	FRST	Tue, Aug 2, 2011	6.98	7.13	6.98	7.13
1018	NASDAQ	FRST	Mon, Aug 1, 2011	6.97	7.00	6.90	7.00
1017	NASDAQ	FRST	Fri, Jul 29, 2011	6.94	7.03	6.90	6.91
1016	NASDAQ	FRST	Thu, Jul 28, 2011	6.88	7.00	6.76	6.76
1015	NASDAQ	FRST	Wed, Jul 27, 2011	6.72	6.91	6.70	6.91
1014	NASDAQ	FRST	Tue, Jul 26, 2011	6.69	6.90	6.69	6.90
1013	NASDAQ	FRST	Mon, Jul 25, 2011	6.86	6.95	6.70	6.90
1012	NASDAQ	FRST	Fri, Jul 22, 2011	6.79	6.89	6.68	6.89
1011	NASDAQ	FRST	Thu, Jul 21, 2011	6.84	6.85	6.61	6.77
1010	NASDAQ	FRST	Tue, Jul 19, 2011	6.62	6.64	6.54	6.64
1009	NASDAQ	FRST	Fri, Jul 15, 2011	6.65	6.65	6.65	6.65
1008	NASDAQ	FRST	Thu, Jul 14, 2011	6.59	6.85	6.59	6.72
1007	NASDAQ	FRST	Wed, Jul 13, 2011	6.65	6.85	6.60	6.74
1006	NASDAQ	FRST	Tue, Jul 12, 2011	6.55	6.56	6.55	6.56
1005	NASDAQ	FRST	Mon, Jul 11, 2011	6.68	6.68	6.65	6.66
1004	NASDAQ	FRST	Fri, Jul 8, 2011	6.65	6.65	6.65	6.65
1003	NASDAQ	FRST	Thu, Jul 7, 2011	6.68	6.68	6.55	6.66
1002	NASDAQ	FRST	Wed, Jul 6, 2011	6.67	6.67	6.51	6.53
1001	NASDAQ	FRST	Tue, Jul 5, 2011	6.70	6.72	6.50	6.55
1000	NASDAQ	FRST	Fri, Jul 1, 2011	6.79	6.79	6.79	6.79
999	NASDAQ	FRST	Thu, Jun 30, 2011	6.85	7.00	6.73	6.79
998	NASDAQ	FRST	Wed, Jun 29, 2011	6.61	6.91	6.61	6.91
997	NASDAQ	FRST	Tue, Jun 28, 2011	6.54	6.61	6.53	6.54
996	NASDAQ	FRST	Mon, Jun 27, 2011	6.57	6.57	6.54	6.54
995	NASDAQ	FRST	Fri, Jun 24, 2011	6.66	6.69	6.54	6.54
994	NASDAQ	FRST	Thu, Jun 23, 2011	6.58	6.75	6.51	6.63
993	NASDAQ	FRST	Wed, Jun 22, 2011	6.55	6.62	6.54	6.56
992	NASDAQ	FRST	Tue, Jun 21, 2011	6.57	6.57	6.51	6.55
991	NASDAQ	FRST	Mon, Jun 20, 2011	6.71	6.71	6.48	6.62
990	NASDAQ	FRST	Fri, Jun 17, 2011	6.45	6.67	6.45	6.67
989	NASDAQ	FRST	Thu, Jun 16, 2011	6.54	6.54	6.45	6.45
988	NASDAQ	FRST	Wed, Jun 15, 2011	6.48	6.61	6.41	6.60
987	NASDAQ	FRST	Tue, Jun 14, 2011	6.45	6.45	6.45	6.45
986	NASDAQ	FRST	Mon, Jun 13, 2011	6.45	6.45	6.40	6.40
985	NASDAQ	FRST	Fri, Jun 10, 2011	6.54	6.54	6.43	6.46
984	NASDAQ	FRST	Thu, Jun 9, 2011	6.48	6.79	6.40	6.48
983	NASDAQ	FRST	Wed, Jun 8, 2011	6.63	6.75	6.50	6.51
982	NASDAQ	FRST	Tue, Jun 7, 2011	6.81	6.81	6.59	6.59
981	NASDAQ	FRST	Mon, Jun 6, 2011	6.79	6.79	6.49	6.54
980	NASDAQ	FRST	Fri, Jun 3, 2011	6.65	6.83	6.62	6.62
979	NASDAQ	FRST	Thu, Jun 2, 2011	6.66	6.78	6.61	6.78
978	NASDAQ	FRST	Wed, Jun 1, 2011	6.12	6.69	6.12	6.69
977	NASDAQ	FRST	Tue, May 31, 2011	6.57	6.60	6.49	6.59
976	NASDAQ	FRST	Fri, May 27, 2011	6.53	6.59	6.52	6.52
975	NASDAQ	FRST	Thu, May 26, 2011	6.51	6.55	6.50	6.50
974	NASDAQ	FRST	Wed, May 25, 2011	6.60	6.78	6.58	6.58
973	NASDAQ	FRST	Tue, May 24, 2011	6.76	6.81	6.63	6.68
972	NASDAQ	FRST	Mon, May 23, 2011	6.80	6.86	6.80	6.86
971	NASDAQ	FRST	Fri, May 20, 2011	6.86	6.86	6.80	6.83
970	NASDAQ	FRST	Thu, May 19, 2011	6.99	6.99	6.86	6.86
969	NASDAQ	FRST	Wed, May 18, 2011	6.95	6.99	6.87	6.94
968	NASDAQ	FRST	Tue, May 17, 2011	6.90	6.90	6.86	6.88
967	NASDAQ	FRST	Mon, May 16, 2011	6.99	6.99	6.87	6.90
966	NASDAQ	FRST	Fri, May 13, 2011	7.05	7.05	6.81	6.92
965	NASDAQ	FRST	Thu, May 12, 2011	6.94	7.00	6.90	7.00
964	NASDAQ	FRST	Wed, May 11, 2011	6.93	6.94	6.85	6.90
963	NASDAQ	FRST	Tue, May 10, 2011	6.98	6.98	6.91	6.95
962	NASDAQ	FRST	Mon, May 9, 2011	6.95	7.04	6.87	7.03
961	NASDAQ	FRST	Thu, May 5, 2011	6.87	6.94	6.86	6.89
960	NASDAQ	FRST	Wed, May 4, 2011	6.95	7.00	6.87	6.93
959	NASDAQ	FRST	Tue, May 3, 2011	7.03	7.04	6.95	6.95
958	NASDAQ	FRST	Mon, May 2, 2011	7.05	7.06	7.00	7.00
957	NASDAQ	FRST	Fri, Apr 29, 2011	6.87	7.02	6.86	7.02
956	NASDAQ	FRST	Thu, Apr 28, 2011	6.90	7.00	6.89	6.91
955	NASDAQ	FRST	Wed, Apr 27, 2011	7.00	7.00	6.91	6.99
954	NASDAQ	FRST	Tue, Apr 26, 2011	6.85	6.95	6.79	6.94
953	NASDAQ	FRST	Mon, Apr 25, 2011	7.07	7.07	6.86	6.95
952	NASDAQ	FRST	Thu, Apr 21, 2011	7.05	7.14	7.00	7.05
951	NASDAQ	FRST	Wed, Apr 20, 2011	7.13	7.14	6.98	7.03
950	NASDAQ	FRST	Tue, Apr 19, 2011	7.13	7.16	7.05	7.12
949	NASDAQ	FRST	Mon, Apr 18, 2011	7.05	7.14	7.05	7.13
948	NASDAQ	FRST	Fri, Apr 15, 2011	7.03	7.07	7.03	7.03
947	NASDAQ	FRST	Thu, Apr 14, 2011	7.15	7.15	6.86	7.03
946	NASDAQ	FRST	Wed, Apr 13, 2011	7.15	7.20	7.15	7.20
945	NASDAQ	FRST	Tue, Apr 12, 2011	7.15	7.18	7.11	7.15
944	NASDAQ	FRST	Mon, Apr 11, 2011	7.25	7.25	7.19	7.20
943	NASDAQ	FRST	Fri, Apr 8, 2011	7.20	7.25	7.20	7.25
942	NASDAQ	FRST	Thu, Apr 7, 2011	7.20	7.22	7.19	7.19
941	NASDAQ	FRST	Wed, Apr 6, 2011	7.24	7.28	7.20	7.20
940	NASDAQ	FRST	Tue, Apr 5, 2011	7.23	7.23	7.22	7.23
939	NASDAQ	FRST	Mon, Apr 4, 2011	7.22	7.27	7.20	7.20
938	NASDAQ	FRST	Fri, Apr 1, 2011	7.30	7.30	7.20	7.21
937	NASDAQ	FRST	Thu, Mar 31, 2011	7.24	7.24	7.16	7.16
936	NASDAQ	FRST	Wed, Mar 30, 2011	7.17	7.23	7.15	7.19
935	NASDAQ	FRST	Tue, Mar 29, 2011	7.20	7.21	7.17	7.20
934	NASDAQ	FRST	Mon, Mar 28, 2011	7.20	7.20	7.18	7.18
933	NASDAQ	FRST	Thu, Mar 24, 2011	7.20	7.20	7.20	7.20
932	NASDAQ	FRST	Wed, Mar 23, 2011	7.20	7.20	7.20	7.20
931	NASDAQ	FRST	Tue, Mar 22, 2011	7.29	7.29	7.25	7.27
930	NASDAQ	FRST	Mon, Mar 21, 2011	7.21	7.21	7.21	7.21
929	NASDAQ	FRST	Fri, Mar 18, 2011	7.28	7.30	7.20	7.20
928	NASDAQ	FRST	Thu, Mar 17, 2011	7.26	7.33	7.21	7.33
927	NASDAQ	FRST	Wed, Mar 16, 2011	7.30	7.35	7.24	7.25
926	NASDAQ	FRST	Tue, Mar 15, 2011	7.26	7.39	7.25	7.32
925	NASDAQ	FRST	Mon, Mar 14, 2011	7.35	7.55	7.25	7.29
924	NASDAQ	FRST	Fri, Mar 11, 2011	7.44	7.44	7.30	7.38
923	NASDAQ	FRST	Thu, Mar 10, 2011	7.46	7.49	7.44	7.44
922	NASDAQ	FRST	Wed, Mar 9, 2011	7.40	7.50	7.36	7.36
921	NASDAQ	FRST	Tue, Mar 8, 2011	7.54	7.70	7.49	7.49
920	NASDAQ	FRST	Mon, Mar 7, 2011	7.33	7.60	7.33	7.46
919	NASDAQ	FRST	Fri, Mar 4, 2011	7.58	7.71	7.41	7.42
918	NASDAQ	FRST	Thu, Mar 3, 2011	7.40	7.40	7.40	7.40
917	NASDAQ	FRST	Wed, Mar 2, 2011	7.30	7.40	7.30	7.40
916	NASDAQ	FRST	Tue, Mar 1, 2011	7.31	7.31	7.31	7.31
915	NASDAQ	FRST	Mon, Feb 28, 2011	7.44	7.44	7.30	7.31
914	NASDAQ	FRST	Fri, Feb 25, 2011	7.30	7.45	7.30	7.37
913	NASDAQ	FRST	Thu, Feb 24, 2011	7.31	7.39	7.27	7.29
912	NASDAQ	FRST	Wed, Feb 23, 2011	7.37	7.40	7.27	7.30
911	NASDAQ	FRST	Tue, Feb 22, 2011	7.45	7.45	7.26	7.26
910	NASDAQ	FRST	Fri, Feb 18, 2011	7.69	7.69	7.53	7.54
909	NASDAQ	FRST	Thu, Feb 17, 2011	7.36	7.36	7.35	7.35
908	NASDAQ	FRST	Wed, Feb 16, 2011	7.30	7.30	7.30	7.30
907	NASDAQ	FRST	Tue, Feb 15, 2011	7.39	7.50	7.32	7.38
906	NASDAQ	FRST	Mon, Feb 14, 2011	7.65	7.71	7.31	7.36
905	NASDAQ	FRST	Fri, Feb 11, 2011	7.63	7.63	7.28	7.31
904	NASDAQ	FRST	Thu, Feb 10, 2011	7.64	7.64	7.39	7.40
903	NASDAQ	FRST	Wed, Feb 9, 2011	7.56	7.65	7.56	7.62
902	NASDAQ	FRST	Tue, Feb 8, 2011	7.63	7.95	7.63	7.92
901	NASDAQ	FRST	Mon, Feb 7, 2011	7.60	7.64	7.60	7.64
900	NASDAQ	FRST	Fri, Feb 4, 2011	7.48	7.79	7.48	7.79
899	NASDAQ	FRST	Thu, Feb 3, 2011	7.48	7.49	7.44	7.48
898	NASDAQ	FRST	Wed, Feb 2, 2011	7.61	7.61	7.38	7.52
897	NASDAQ	FRST	Tue, Feb 1, 2011	7.57	7.60	7.45	7.50
896	NASDAQ	FRST	Mon, Jan 31, 2011	7.31	7.67	7.30	7.62
895	NASDAQ	FRST	Fri, Jan 28, 2011	7.95	7.95	7.22	7.33
894	NASDAQ	FRST	Thu, Jan 27, 2011	7.88	7.99	7.85	7.94
893	NASDAQ	FRST	Wed, Jan 26, 2011	7.60	7.90	7.52	7.85
892	NASDAQ	FRST	Tue, Jan 25, 2011	7.61	7.62	7.60	7.60
891	NASDAQ	FRST	Mon, Jan 24, 2011	7.75	7.75	7.68	7.68
890	NASDAQ	FRST	Fri, Jan 21, 2011	7.70	7.73	7.60	7.65
889	NASDAQ	FRST	Thu, Jan 20, 2011	7.65	7.88	7.60	7.75
888	NASDAQ	FRST	Wed, Jan 19, 2011	7.65	7.65	7.65	7.65
887	NASDAQ	FRST	Tue, Jan 18, 2011	7.60	7.62	7.60	7.62
886	NASDAQ	FRST	Fri, Jan 14, 2011	7.64	7.74	7.60	7.60
885	NASDAQ	FRST	Thu, Jan 13, 2011	7.59	7.59	7.55	7.55
884	NASDAQ	FRST	Wed, Jan 12, 2011	7.64	7.64	7.55	7.55
883	NASDAQ	FRST	Tue, Jan 11, 2011	7.60	7.65	7.59	7.65
882	NASDAQ	FRST	Mon, Jan 10, 2011	7.70	7.70	7.60	7.60
881	NASDAQ	FRST	Fri, Jan 7, 2011	7.60	7.63	7.60	7.63
880	NASDAQ	FRST	Thu, Jan 6, 2011	7.65	7.65	7.60	7.62
879	NASDAQ	FRST	Wed, Jan 5, 2011	7.60	7.65	7.57	7.65
878	NASDAQ	FRST	Tue, Jan 4, 2011	7.62	7.64	7.58	7.59
877	NASDAQ	FRST	Mon, Jan 3, 2011	7.52	7.62	7.52	7.60
876	NASDAQ	FRST	Fri, Dec 31, 2010	7.55	7.60	7.50	7.60
875	NASDAQ	FRST	Thu, Dec 30, 2010	7.55	7.55	7.51	7.52
874	NASDAQ	FRST	Tue, Dec 28, 2010	7.50	7.58	7.50	7.58
873	NASDAQ	FRST	Mon, Dec 27, 2010	7.49	7.50	7.49	7.50
872	NASDAQ	FRST	Thu, Dec 23, 2010	7.45	7.45	7.40	7.40
871	NASDAQ	FRST	Wed, Dec 22, 2010	7.38	7.48	7.38	7.42
870	NASDAQ	FRST	Tue, Dec 21, 2010	7.36	7.48	7.36	7.42
869	NASDAQ	FRST	Mon, Dec 20, 2010	7.34	7.42	7.25	7.26
868	NASDAQ	FRST	Fri, Dec 17, 2010	7.59	7.59	7.50	7.51
867	NASDAQ	FRST	Thu, Dec 16, 2010	7.51	7.59	7.40	7.54
866	NASDAQ	FRST	Wed, Dec 15, 2010	7.55	7.56	7.55	7.56
865	NASDAQ	FRST	Mon, Dec 13, 2010	7.52	7.55	7.50	7.54
864	NASDAQ	FRST	Fri, Dec 10, 2010	7.27	7.35	7.27	7.30
863	NASDAQ	FRST	Wed, Dec 8, 2010	7.45	7.45	7.45	7.45
862	NASDAQ	FRST	Tue, Dec 7, 2010	7.51	7.69	7.45	7.45
861	NASDAQ	FRST	Mon, Dec 6, 2010	7.22	7.40	7.22	7.40
860	NASDAQ	FRST	Fri, Dec 3, 2010	7.40	7.50	7.40	7.50
859	NASDAQ	FRST	Wed, Dec 1, 2010	7.24	7.54	7.24	7.54
858	NASDAQ	FRST	Tue, Nov 30, 2010	7.24	7.34	7.24	7.34
857	NASDAQ	FRST	Mon, Nov 29, 2010	7.24	7.39	7.24	7.39
856	NASDAQ	FRST	Wed, Nov 24, 2010	7.21	7.49	7.21	7.21
855	NASDAQ	FRST	Tue, Nov 23, 2010	7.53	7.54	7.25	7.50
854	NASDAQ	FRST	Mon, Nov 22, 2010	7.12	7.50	7.12	7.46
853	NASDAQ	FRST	Fri, Nov 19, 2010	7.21	7.43	7.18	7.36
852	NASDAQ	FRST	Thu, Nov 18, 2010	7.13	7.19	7.12	7.15
851	NASDAQ	FRST	Wed, Nov 17, 2010	7.24	7.38	7.09	7.12
850	NASDAQ	FRST	Tue, Nov 16, 2010	7.05	7.12	7.05	7.10
849	NASDAQ	FRST	Mon, Nov 15, 2010	7.07	7.13	7.06	7.06
848	NASDAQ	FRST	Fri, Nov 12, 2010	7.11	7.11	7.05	7.05
847	NASDAQ	FRST	Thu, Nov 11, 2010	7.15	7.17	7.08	7.11
846	NASDAQ	FRST	Wed, Nov 10, 2010	7.30	7.30	7.12	7.20
845	NASDAQ	FRST	Tue, Nov 9, 2010	7.37	7.49	7.25	7.25
844	NASDAQ	FRST	Mon, Nov 8, 2010	7.35	7.50	7.30	7.30
843	NASDAQ	FRST	Fri, Nov 5, 2010	7.82	7.82	7.26	7.30
842	NASDAQ	FRST	Thu, Nov 4, 2010	7.96	7.96	7.74	7.79
841	NASDAQ	FRST	Wed, Nov 3, 2010	7.46	7.86	7.30	7.86
840	NASDAQ	FRST	Tue, Nov 2, 2010	7.83	7.88	7.35	7.35
839	NASDAQ	FRST	Mon, Nov 1, 2010	7.64	7.90	7.43	7.44
838	NASDAQ	FRST	Fri, Oct 29, 2010	8.05	8.05	7.52	7.59
837	NASDAQ	FRST	Thu, Oct 28, 2010	7.97	8.03	7.75	7.75
836	NASDAQ	FRST	Wed, Oct 27, 2010	7.92	8.04	7.74	7.75
835	NASDAQ	FRST	Tue, Oct 26, 2010	7.50	7.96	7.50	7.90
834	NASDAQ	FRST	Mon, Oct 25, 2010	7.90	7.97	7.49	7.49
833	NASDAQ	FRST	Fri, Oct 22, 2010	7.66	8.02	7.60	7.86
832	NASDAQ	FRST	Thu, Oct 21, 2010	7.26	7.26	7.26	7.26
831	NASDAQ	FRST	Wed, Oct 20, 2010	7.35	7.78	7.35	7.75
830	NASDAQ	FRST	Tue, Oct 19, 2010	7.65	7.69	7.45	7.62
829	NASDAQ	FRST	Mon, Oct 18, 2010	7.72	7.72	7.60	7.70
828	NASDAQ	FRST	Thu, Oct 14, 2010	7.75	7.75	7.70	7.70
827	NASDAQ	FRST	Wed, Oct 13, 2010	7.66	7.69	7.41	7.65
826	NASDAQ	FRST	Tue, Oct 12, 2010	7.84	7.84	7.54	7.75
825	NASDAQ	FRST	Mon, Oct 11, 2010	7.47	7.79	7.46	7.78
824	NASDAQ	FRST	Fri, Oct 8, 2010	7.49	7.49	7.28	7.35
823	NASDAQ	FRST	Thu, Oct 7, 2010	7.46	7.49	7.22	7.35
822	NASDAQ	FRST	Wed, Oct 6, 2010	7.23	7.28	7.21	7.28
821	NASDAQ	FRST	Tue, Oct 5, 2010	7.10	7.40	7.10	7.24
820	NASDAQ	FRST	Fri, Oct 1, 2010	7.20	7.20	7.04	7.20
819	NASDAQ	FRST	Thu, Sep 30, 2010	7.17	7.23	7.16	7.19
818	NASDAQ	FRST	Wed, Sep 29, 2010	7.13	7.20	7.13	7.20
817	NASDAQ	FRST	Fri, Sep 24, 2010	7.02	7.02	7.02	7.02
816	NASDAQ	FRST	Thu, Sep 23, 2010	7.10	7.10	7.01	7.03
815	NASDAQ	FRST	Wed, Sep 22, 2010	7.11	7.11	7.10	7.10
814	NASDAQ	FRST	Tue, Sep 21, 2010	7.12	7.18	7.00	7.18
813	NASDAQ	FRST	Mon, Sep 20, 2010	7.32	7.32	7.08	7.25
812	NASDAQ	FRST	Fri, Sep 17, 2010	7.10	7.49	7.00	7.49
811	NASDAQ	FRST	Thu, Sep 16, 2010	7.33	7.33	7.09	7.09
810	NASDAQ	FRST	Wed, Sep 15, 2010	6.95	7.24	6.95	7.24
809	NASDAQ	FRST	Tue, Sep 14, 2010	6.91	7.00	6.85	6.91
808	NASDAQ	FRST	Mon, Sep 13, 2010	7.00	7.01	6.87	6.96
807	NASDAQ	FRST	Fri, Sep 10, 2010	6.92	7.03	6.82	7.03
806	NASDAQ	FRST	Thu, Sep 9, 2010	7.05	7.05	6.81	6.81
805	NASDAQ	FRST	Wed, Sep 8, 2010	7.07	7.07	6.96	7.00
804	NASDAQ	FRST	Tue, Sep 7, 2010	6.95	7.00	6.95	6.99
803	NASDAQ	FRST	Fri, Sep 3, 2010	7.05	7.12	7.01	7.01
802	NASDAQ	FRST	Thu, Sep 2, 2010	7.03	7.29	6.87	7.14
801	NASDAQ	FRST	Wed, Sep 1, 2010	7.27	7.50	6.96	7.38
800	NASDAQ	FRST	Tue, Aug 31, 2010	7.04	7.27	6.91	6.95
799	NASDAQ	FRST	Mon, Aug 30, 2010	7.46	7.46	7.00	7.02
798	NASDAQ	FRST	Fri, Aug 27, 2010	7.53	7.74	7.08	7.34
797	NASDAQ	FRST	Thu, Aug 26, 2010	7.60	7.79	7.03	7.52
796	NASDAQ	FRST	Wed, Aug 25, 2010	7.29	7.59	7.01	7.41
795	NASDAQ	FRST	Tue, Aug 24, 2010	7.00	7.12	7.00	7.05
794	NASDAQ	FRST	Mon, Aug 23, 2010	7.57	7.60	7.49	7.49
793	NASDAQ	FRST	Fri, Aug 20, 2010	6.92	7.34	6.92	7.07
792	NASDAQ	FRST	Thu, Aug 19, 2010	6.97	6.97	6.97	6.97
791	NASDAQ	FRST	Wed, Aug 18, 2010	7.00	7.15	6.99	7.10
790	NASDAQ	FRST	Tue, Aug 17, 2010	6.87	7.00	6.87	7.00
789	NASDAQ	FRST	Mon, Aug 16, 2010	6.93	6.93	6.86	6.86
788	NASDAQ	FRST	Fri, Aug 13, 2010	6.97	6.97	6.93	6.93
787	NASDAQ	FRST	Thu, Aug 12, 2010	6.88	6.88	6.88	6.88
786	NASDAQ	FRST	Wed, Aug 11, 2010	7.07	7.08	6.93	6.93
785	NASDAQ	FRST	Mon, Aug 9, 2010	6.85	7.09	6.85	7.09
784	NASDAQ	FRST	Fri, Aug 6, 2010	7.00	7.00	6.95	6.95
783	NASDAQ	FRST	Thu, Aug 5, 2010	7.00	7.00	7.00	7.00
782	NASDAQ	FRST	Wed, Aug 4, 2010	6.91	7.10	6.91	7.05
781	NASDAQ	FRST	Tue, Aug 3, 2010	6.92	7.07	6.92	6.96
780	NASDAQ	FRST	Mon, Aug 2, 2010	6.87	6.96	6.87	6.96
779	NASDAQ	FRST	Fri, Jul 30, 2010	6.81	7.00	6.81	7.00
778	NASDAQ	FRST	Wed, Jul 28, 2010	7.00	7.00	6.96	6.96
777	NASDAQ	FRST	Tue, Jul 27, 2010	7.00	7.05	7.00	7.04
776	NASDAQ	FRST	Mon, Jul 26, 2010	7.13	7.13	7.01	7.04
775	NASDAQ	FRST	Fri, Jul 23, 2010	7.18	7.18	7.17	7.18
774	NASDAQ	FRST	Thu, Jul 22, 2010	7.03	7.51	7.02	7.26
773	NASDAQ	FRST	Wed, Jul 21, 2010	7.12	7.17	7.01	7.06
772	NASDAQ	FRST	Tue, Jul 20, 2010	7.00	7.41	7.00	7.41
771	NASDAQ	FRST	Mon, Jul 19, 2010	6.88	7.05	6.88	7.00
770	NASDAQ	FRST	Fri, Jul 16, 2010	7.00	7.01	6.96	7.00
769	NASDAQ	FRST	Thu, Jul 15, 2010	7.11	7.11	6.84	6.85
768	NASDAQ	FRST	Wed, Jul 14, 2010	7.25	7.25	7.14	7.21
767	NASDAQ	FRST	Tue, Jul 13, 2010	7.25	7.62	7.25	7.26
766	NASDAQ	FRST	Mon, Jul 12, 2010	7.07	7.26	7.07	7.11
765	NASDAQ	FRST	Fri, Jul 9, 2010	7.26	7.26	7.26	7.26
764	NASDAQ	FRST	Thu, Jul 8, 2010	7.13	7.14	7.13	7.14
763	NASDAQ	FRST	Wed, Jul 7, 2010	7.06	7.06	7.00	7.06
762	NASDAQ	FRST	Tue, Jul 6, 2010	7.20	7.20	7.20	7.20
761	NASDAQ	FRST	Fri, Jul 2, 2010	7.15	7.28	6.97	6.97
760	NASDAQ	FRST	Thu, Jul 1, 2010	7.26	7.35	7.00	7.11
759	NASDAQ	FRST	Wed, Jun 30, 2010	7.15	7.31	7.15	7.31
758	NASDAQ	FRST	Tue, Jun 29, 2010	7.53	7.53	7.25	7.25
757	NASDAQ	FRST	Mon, Jun 28, 2010	7.69	7.69	7.25	7.25
756	NASDAQ	FRST	Fri, Jun 25, 2010	7.37	7.42	7.37	7.40
755	NASDAQ	FRST	Thu, Jun 24, 2010	7.71	7.93	7.50	7.57
754	NASDAQ	FRST	Wed, Jun 23, 2010	7.68	7.71	7.56	7.71
753	NASDAQ	FRST	Tue, Jun 22, 2010	7.53	7.68	7.50	7.53
752	NASDAQ	FRST	Mon, Jun 21, 2010	7.79	7.95	7.50	7.50
751	NASDAQ	FRST	Fri, Jun 18, 2010	7.95	7.95	7.95	7.95
750	NASDAQ	FRST	Thu, Jun 17, 2010	7.95	7.95	7.88	7.88
749	NASDAQ	FRST	Wed, Jun 16, 2010	7.80	7.80	7.80	7.80
748	NASDAQ	FRST	Tue, Jun 15, 2010	7.85	7.85	7.75	7.75
747	NASDAQ	FRST	Mon, Jun 14, 2010	7.70	8.10	7.70	7.98
746	NASDAQ	FRST	Fri, Jun 11, 2010	7.78	7.78	7.78	7.78
745	NASDAQ	FRST	Thu, Jun 10, 2010	8.00	8.17	8.00	8.03
744	NASDAQ	FRST	Wed, Jun 9, 2010	7.75	7.75	7.49	7.53
743	NASDAQ	FRST	Tue, Jun 8, 2010	7.96	7.99	7.37	7.46
742	NASDAQ	FRST	Mon, Jun 7, 2010	8.05	8.13	7.67	7.67
741	NASDAQ	FRST	Fri, Jun 4, 2010	7.90	8.00	7.90	7.90
740	NASDAQ	FRST	Thu, Jun 3, 2010	7.90	8.00	7.76	8.00
739	NASDAQ	FRST	Wed, Jun 2, 2010	8.02	8.25	7.90	7.97
738	NASDAQ	FRST	Tue, Jun 1, 2010	8.25	8.25	8.08	8.08
737	NASDAQ	FRST	Fri, May 28, 2010	8.19	8.35	8.10	8.35
736	NASDAQ	FRST	Thu, May 27, 2010	8.16	8.31	7.88	8.15
735	NASDAQ	FRST	Wed, May 26, 2010	8.04	8.11	7.85	7.87
734	NASDAQ	FRST	Tue, May 25, 2010	7.75	7.76	7.70	7.70
733	NASDAQ	FRST	Mon, May 24, 2010	7.87	7.97	7.75	7.77
732	NASDAQ	FRST	Fri, May 21, 2010	7.86	7.87	7.75	7.87
731	NASDAQ	FRST	Thu, May 20, 2010	8.10	8.14	7.81	7.81
730	NASDAQ	FRST	Wed, May 19, 2010	8.27	8.27	8.10	8.10
729	NASDAQ	FRST	Tue, May 18, 2010	8.50	8.50	8.34	8.35
728	NASDAQ	FRST	Mon, May 17, 2010	8.20	8.47	8.20	8.47
727	NASDAQ	FRST	Fri, May 14, 2010	8.26	8.26	8.26	8.26
726	NASDAQ	FRST	Thu, May 13, 2010	8.28	8.35	8.28	8.35
725	NASDAQ	FRST	Wed, May 12, 2010	8.25	8.25	8.24	8.24
724	NASDAQ	FRST	Tue, May 11, 2010	8.36	8.39	8.26	8.32
723	NASDAQ	FRST	Mon, May 10, 2010	8.03	8.27	7.90	8.10
722	NASDAQ	FRST	Fri, May 7, 2010	8.20	8.20	7.85	7.86
721	NASDAQ	FRST	Thu, May 6, 2010	8.30	8.30	8.16	8.16
720	NASDAQ	FRST	Wed, May 5, 2010	8.08	8.34	8.08	8.20
719	NASDAQ	FRST	Tue, May 4, 2010	8.08	8.15	7.87	8.15
718	NASDAQ	FRST	Mon, May 3, 2010	8.20	8.35	8.15	8.15
717	NASDAQ	FRST	Fri, Apr 30, 2010	8.35	8.40	8.11	8.15
716	NASDAQ	FRST	Thu, Apr 29, 2010	8.28	8.35	8.15	8.35
715	NASDAQ	FRST	Wed, Apr 28, 2010	8.15	8.30	8.12	8.30
714	NASDAQ	FRST	Tue, Apr 27, 2010	8.19	8.19	8.19	8.19
713	NASDAQ	FRST	Mon, Apr 26, 2010	8.16	8.35	8.16	8.25
712	NASDAQ	FRST	Fri, Apr 23, 2010	8.25	8.25	8.16	8.16
711	NASDAQ	FRST	Thu, Apr 22, 2010	8.24	8.25	8.13	8.15
710	NASDAQ	FRST	Wed, Apr 21, 2010	8.22	8.22	8.18	8.20
709	NASDAQ	FRST	Tue, Apr 20, 2010	8.24	8.24	8.24	8.24
708	NASDAQ	FRST	Mon, Apr 19, 2010	8.20	8.25	8.00	8.19
707	NASDAQ	FRST	Fri, Apr 16, 2010	8.15	8.15	8.14	8.14
706	NASDAQ	FRST	Thu, Apr 15, 2010	8.15	8.22	8.14	8.22
705	NASDAQ	FRST	Wed, Apr 14, 2010	8.05	8.30	8.00	8.23
704	NASDAQ	FRST	Tue, Apr 13, 2010	8.21	8.23	8.06	8.07
703	NASDAQ	FRST	Mon, Apr 12, 2010	8.10	8.30	8.01	8.03
702	NASDAQ	FRST	Fri, Apr 9, 2010	8.17	8.20	8.15	8.19
701	NASDAQ	FRST	Thu, Apr 8, 2010	8.15	8.24	8.05	8.24
700	NASDAQ	FRST	Tue, Apr 6, 2010	8.05	8.14	8.01	8.01
699	NASDAQ	FRST	Mon, Apr 5, 2010	8.23	8.24	8.07	8.09
698	NASDAQ	FRST	Thu, Apr 1, 2010	8.18	8.24	8.15	8.15
697	NASDAQ	FRST	Tue, Mar 30, 2010	7.85	7.85	7.70	7.79
696	NASDAQ	FRST	Mon, Mar 29, 2010	7.80	7.85	7.66	7.69
695	NASDAQ	FRST	Fri, Mar 26, 2010	7.79	7.86	7.66	7.70
694	NASDAQ	FRST	Thu, Mar 25, 2010	7.94	7.94	7.82	7.82
693	NASDAQ	FRST	Wed, Mar 24, 2010	7.85	7.85	7.64	7.81
692	NASDAQ	FRST	Tue, Mar 23, 2010	7.59	8.12	7.59	7.81
691	NASDAQ	FRST	Mon, Mar 22, 2010	7.43	7.70	7.43	7.58
690	NASDAQ	FRST	Fri, Mar 19, 2010	8.37	8.58	7.38	7.38
689	NASDAQ	FRST	Thu, Mar 18, 2010	7.81	8.62	7.81	8.00
688	NASDAQ	FRST	Wed, Mar 17, 2010	7.81	7.81	7.58	7.74
687	NASDAQ	FRST	Tue, Mar 16, 2010	7.73	7.73	7.63	7.63
686	NASDAQ	FRST	Mon, Mar 15, 2010	7.54	7.81	7.46	7.55
685	NASDAQ	FRST	Fri, Mar 12, 2010	7.53	7.55	7.41	7.55
684	NASDAQ	FRST	Thu, Mar 11, 2010	7.57	7.57	7.54	7.56
683	NASDAQ	FRST	Wed, Mar 10, 2010	7.69	7.69	7.56	7.56
682	NASDAQ	FRST	Tue, Mar 9, 2010	7.60	7.60	7.56	7.56
681	NASDAQ	FRST	Mon, Mar 8, 2010	7.52	7.71	7.51	7.66
680	NASDAQ	FRST	Fri, Mar 5, 2010	7.50	7.74	7.41	7.74
679	NASDAQ	FRST	Thu, Mar 4, 2010	7.49	7.50	7.48	7.48
678	NASDAQ	FRST	Wed, Mar 3, 2010	7.50	7.50	7.35	7.35
677	NASDAQ	FRST	Tue, Mar 2, 2010	7.52	7.60	7.41	7.53
676	NASDAQ	FRST	Mon, Mar 1, 2010	7.69	7.75	7.67	7.67
675	NASDAQ	FRST	Fri, Feb 26, 2010	7.53	7.75	7.53	7.59
674	NASDAQ	FRST	Thu, Feb 25, 2010	7.47	7.47	7.47	7.47
673	NASDAQ	FRST	Tue, Feb 23, 2010	7.55	7.55	7.55	7.55
672	NASDAQ	FRST	Mon, Feb 22, 2010	7.46	7.46	7.45	7.45
671	NASDAQ	FRST	Fri, Feb 19, 2010	7.60	7.60	7.31	7.56
670	NASDAQ	FRST	Thu, Feb 18, 2010	7.66	7.66	7.56	7.60
669	NASDAQ	FRST	Wed, Feb 17, 2010	7.75	7.75	7.66	7.67
668	NASDAQ	FRST	Tue, Feb 16, 2010	7.96	7.96	7.46	7.61
667	NASDAQ	FRST	Fri, Feb 12, 2010	7.57	7.57	7.31	7.41
666	NASDAQ	FRST	Thu, Feb 11, 2010	7.68	7.76	7.40	7.76
665	NASDAQ	FRST	Wed, Feb 10, 2010	7.69	7.76	7.69	7.76
664	NASDAQ	FRST	Tue, Feb 9, 2010	8.29	8.40	7.73	7.75
663	NASDAQ	FRST	Mon, Feb 8, 2010	7.79	8.00	7.50	7.85
662	NASDAQ	FRST	Fri, Feb 5, 2010	8.22	8.22	7.71	8.11
661	NASDAQ	FRST	Thu, Feb 4, 2010	8.24	8.24	8.23	8.23
660	NASDAQ	FRST	Tue, Feb 2, 2010	8.24	8.32	8.18	8.23
659	NASDAQ	FRST	Mon, Feb 1, 2010	8.23	8.23	8.23	8.23
658	NASDAQ	FRST	Fri, Jan 29, 2010	8.05	8.23	8.05	8.06
657	NASDAQ	FRST	Wed, Jan 27, 2010	8.24	8.24	8.05	8.10
656	NASDAQ	FRST	Tue, Jan 26, 2010	8.17	8.20	8.17	8.20
655	NASDAQ	FRST	Mon, Jan 25, 2010	8.06	8.18	8.05	8.18
654	NASDAQ	FRST	Fri, Jan 22, 2010	8.05	8.24	8.05	8.20
653	NASDAQ	FRST	Thu, Jan 21, 2010	8.15	8.20	8.01	8.20
652	NASDAQ	FRST	Wed, Jan 20, 2010	8.05	8.05	8.05	8.05
651	NASDAQ	FRST	Tue, Jan 19, 2010	8.14	8.15	8.14	8.15
650	NASDAQ	FRST	Fri, Jan 15, 2010	8.01	8.14	8.01	8.14
649	NASDAQ	FRST	Thu, Jan 14, 2010	8.08	8.15	8.08	8.15
648	NASDAQ	FRST	Wed, Jan 13, 2010	8.15	8.15	8.15	8.15
647	NASDAQ	FRST	Tue, Jan 12, 2010	8.17	8.25	8.16	8.16
646	NASDAQ	FRST	Mon, Jan 11, 2010	7.90	8.23	7.90	8.23
645	NASDAQ	FRST	Fri, Jan 8, 2010	7.90	7.90	7.85	7.90
644	NASDAQ	FRST	Thu, Jan 7, 2010	7.51	7.94	7.51	7.85
643	NASDAQ	FRST	Wed, Jan 6, 2010	7.50	7.70	7.50	7.70
642	NASDAQ	FRST	Tue, Jan 5, 2010	7.18	7.45	7.18	7.45
641	NASDAQ	FRST	Mon, Jan 4, 2010	7.22	7.24	7.20	7.22
640	NASDAQ	FRST	Thu, Dec 31, 2009	7.20	7.20	7.20	7.20
639	NASDAQ	FRST	Wed, Dec 30, 2009	7.15	7.20	7.15	7.20
638	NASDAQ	FRST	Tue, Dec 29, 2009	7.16	7.16	7.15	7.15
637	NASDAQ	FRST	Mon, Dec 28, 2009	7.24	7.24	7.15	7.15
636	NASDAQ	FRST	Thu, Dec 24, 2009	7.34	7.34	7.20	7.20
635	NASDAQ	FRST	Wed, Dec 23, 2009	7.26	7.35	7.17	7.17
634	NASDAQ	FRST	Tue, Dec 22, 2009	7.22	7.33	7.20	7.25
633	NASDAQ	FRST	Mon, Dec 21, 2009	7.21	7.40	7.02	7.05
632	NASDAQ	FRST	Fri, Dec 18, 2009	7.10	7.26	7.03	7.26
631	NASDAQ	FRST	Thu, Dec 17, 2009	7.21	7.21	7.12	7.20
630	NASDAQ	FRST	Wed, Dec 16, 2009	7.21	7.26	7.19	7.20
629	NASDAQ	FRST	Tue, Dec 15, 2009	7.20	7.50	7.10	7.19
628	NASDAQ	FRST	Mon, Dec 14, 2009	7.10	7.25	6.92	7.20
627	NASDAQ	FRST	Fri, Dec 11, 2009	7.00	7.20	6.98	7.00
626	NASDAQ	FRST	Thu, Dec 10, 2009	7.49	7.49	7.00	7.02
625	NASDAQ	FRST	Wed, Dec 9, 2009	7.15	7.15	7.00	7.07
624	NASDAQ	FRST	Tue, Dec 8, 2009	7.20	7.30	6.85	7.15
623	NASDAQ	FRST	Mon, Dec 7, 2009	6.55	7.50	6.55	7.20
622	NASDAQ	FRST	Fri, Dec 4, 2009	6.24	6.25	6.10	6.10
621	NASDAQ	FRST	Thu, Dec 3, 2009	6.01	6.25	6.01	6.25
620	NASDAQ	FRST	Wed, Dec 2, 2009	6.00	6.10	6.00	6.10
619	NASDAQ	FRST	Tue, Dec 1, 2009	6.10	6.10	6.00	6.00
618	NASDAQ	FRST	Mon, Nov 30, 2009	6.05	6.07	6.02	6.07
617	NASDAQ	FRST	Wed, Nov 25, 2009	6.28	6.28	6.08	6.23
616	NASDAQ	FRST	Tue, Nov 24, 2009	6.25	6.30	6.15	6.15
615	NASDAQ	FRST	Mon, Nov 23, 2009	6.25	6.25	6.24	6.25
614	NASDAQ	FRST	Fri, Nov 20, 2009	6.11	6.11	6.07	6.07
613	NASDAQ	FRST	Wed, Nov 18, 2009	6.20	6.25	6.12	6.12
612	NASDAQ	FRST	Tue, Nov 17, 2009	6.15	6.15	6.11	6.11
611	NASDAQ	FRST	Mon, Nov 16, 2009	6.20	6.20	6.11	6.11
610	NASDAQ	FRST	Fri, Nov 13, 2009	6.20	6.20	6.20	6.20
609	NASDAQ	FRST	Thu, Nov 12, 2009	6.12	6.25	6.11	6.15
608	NASDAQ	FRST	Tue, Nov 10, 2009	6.10	6.23	6.10	6.23
607	NASDAQ	FRST	Mon, Nov 9, 2009	6.25	6.25	6.10	6.15
606	NASDAQ	FRST	Fri, Nov 6, 2009	6.25	6.25	6.06	6.20
605	NASDAQ	FRST	Thu, Nov 5, 2009	6.33	6.33	6.30	6.30
604	NASDAQ	FRST	Wed, Nov 4, 2009	6.13	6.40	6.05	6.37
603	NASDAQ	FRST	Tue, Nov 3, 2009	6.10	6.10	6.05	6.10
602	NASDAQ	FRST	Mon, Nov 2, 2009	6.24	6.24	6.15	6.16
601	NASDAQ	FRST	Fri, Oct 30, 2009	6.16	6.29	6.10	6.20
600	NASDAQ	FRST	Thu, Oct 29, 2009	6.50	6.68	6.30	6.30
599	NASDAQ	FRST	Wed, Oct 28, 2009	6.75	6.76	6.75	6.75
598	NASDAQ	FRST	Tue, Oct 27, 2009	6.14	6.14	6.14	6.14
597	NASDAQ	FRST	Mon, Oct 26, 2009	7.21	7.21	7.21	7.21
596	NASDAQ	FRST	Fri, Oct 23, 2009	7.40	7.40	6.60	6.60
595	NASDAQ	FRST	Wed, Oct 21, 2009	7.04	7.30	6.81	7.30
594	NASDAQ	FRST	Mon, Oct 19, 2009	7.06	7.06	7.05	7.05
593	NASDAQ	FRST	Thu, Oct 15, 2009	7.25	7.50	7.14	7.14
592	NASDAQ	FRST	Tue, Oct 13, 2009	7.38	7.38	7.29	7.29
591	NASDAQ	FRST	Wed, Oct 7, 2009	7.70	7.85	7.70	7.85
590	NASDAQ	FRST	Tue, Oct 6, 2009	7.74	7.97	7.70	7.70
589	NASDAQ	FRST	Fri, Oct 2, 2009	7.15	7.15	7.15	7.15
588	NASDAQ	FRST	Wed, Sep 30, 2009	7.20	7.25	7.20	7.23
587	NASDAQ	FRST	Mon, Sep 28, 2009	7.10	7.88	7.05	7.22
586	NASDAQ	FRST	Fri, Sep 25, 2009	7.15	7.15	7.15	7.15
585	NASDAQ	FRST	Thu, Sep 24, 2009	7.18	7.18	7.15	7.15
584	NASDAQ	FRST	Wed, Sep 23, 2009	7.27	7.27	7.15	7.15
583	NASDAQ	FRST	Mon, Sep 21, 2009	7.28	7.28	7.26	7.27
582	NASDAQ	FRST	Fri, Sep 18, 2009	7.50	7.50	7.27	7.27
581	NASDAQ	FRST	Thu, Sep 17, 2009	7.35	7.85	7.30	7.85
580	NASDAQ	FRST	Wed, Sep 16, 2009	7.36	7.36	7.31	7.35
579	NASDAQ	FRST	Tue, Sep 15, 2009	7.35	7.35	7.30	7.30
578	NASDAQ	FRST	Mon, Sep 14, 2009	7.95	7.95	7.35	7.35
577	NASDAQ	FRST	Thu, Sep 10, 2009	7.94	7.94	7.75	7.75
576	NASDAQ	FRST	Tue, Sep 8, 2009	7.35	7.47	7.35	7.47
575	NASDAQ	FRST	Fri, Sep 4, 2009	7.99	7.99	7.47	7.47
574	NASDAQ	FRST	Thu, Sep 3, 2009	7.02	7.99	7.02	7.99
573	NASDAQ	FRST	Wed, Sep 2, 2009	7.00	8.19	7.00	7.35
572	NASDAQ	FRST	Tue, Sep 1, 2009	7.50	7.50	7.20	7.35
571	NASDAQ	FRST	Mon, Aug 31, 2009	7.25	7.25	7.25	7.25
570	NASDAQ	FRST	Fri, Aug 28, 2009	7.25	7.25	7.25	7.25
569	NASDAQ	FRST	Thu, Aug 27, 2009	7.80	7.80	7.80	7.80
568	NASDAQ	FRST	Wed, Aug 26, 2009	7.94	7.94	7.94	7.94
567	NASDAQ	FRST	Mon, Aug 24, 2009	7.56	7.85	7.56	7.85
566	NASDAQ	FRST	Fri, Aug 21, 2009	7.19	7.50	7.00	7.00
565	NASDAQ	FRST	Thu, Aug 20, 2009	7.00	7.94	7.00	7.02
564	NASDAQ	FRST	Wed, Aug 19, 2009	7.16	7.16	7.15	7.15
563	NASDAQ	FRST	Tue, Aug 18, 2009	7.16	7.90	7.15	7.16
562	NASDAQ	FRST	Mon, Aug 17, 2009	7.15	7.90	7.15	7.16
561	NASDAQ	FRST	Fri, Aug 14, 2009	7.80	7.80	7.80	7.80
560	NASDAQ	FRST	Thu, Aug 13, 2009	7.13	8.22	7.10	8.22
559	NASDAQ	FRST	Wed, Aug 12, 2009	7.93	7.93	7.13	7.13
558	NASDAQ	FRST	Tue, Aug 11, 2009	7.51	7.51	7.02	7.02
557	NASDAQ	FRST	Fri, Aug 7, 2009	8.00	8.00	8.00	8.00
556	NASDAQ	FRST	Tue, Aug 4, 2009	7.50	7.50	7.50	7.50
555	NASDAQ	FRST	Mon, Aug 3, 2009	7.51	7.51	7.50	7.50
554	NASDAQ	FRST	Fri, Jul 31, 2009	8.00	8.00	8.00	8.00
553	NASDAQ	FRST	Tue, Jul 28, 2009	8.02	8.02	8.02	8.02
552	NASDAQ	FRST	Mon, Jul 27, 2009	8.00	8.00	8.00	8.00
551	NASDAQ	FRST	Thu, Jul 23, 2009	8.39	8.39	8.39	8.39
550	NASDAQ	FRST	Wed, Jul 22, 2009	8.05	8.20	8.05	8.20
549	NASDAQ	FRST	Tue, Jul 21, 2009	8.05	8.05	8.05	8.05
548	NASDAQ	FRST	Mon, Jul 20, 2009	8.39	8.39	8.39	8.39
547	NASDAQ	FRST	Thu, Jul 16, 2009	8.10	8.12	8.10	8.12
546	NASDAQ	FRST	Wed, Jul 15, 2009	7.51	8.39	7.51	8.33
545	NASDAQ	FRST	Tue, Jul 14, 2009	7.81	8.21	7.81	7.90
544	NASDAQ	FRST	Mon, Jul 13, 2009	7.78	8.45	7.78	8.40
543	NASDAQ	FRST	Fri, Jul 10, 2009	7.79	8.20	7.79	8.20
542	NASDAQ	FRST	Thu, Jul 9, 2009	7.90	8.01	7.90	8.01
541	NASDAQ	FRST	Wed, Jul 8, 2009	8.00	8.10	8.00	8.10
540	NASDAQ	FRST	Tue, Jul 7, 2009	7.71	8.19	7.71	8.19
539	NASDAQ	FRST	Mon, Jul 6, 2009	7.81	7.81	7.81	7.81
538	NASDAQ	FRST	Thu, Jul 2, 2009	7.91	8.20	7.91	8.10
537	NASDAQ	FRST	Wed, Jul 1, 2009	8.20	8.20	8.19	8.19
536	NASDAQ	FRST	Tue, Jun 30, 2009	8.20	8.20	8.20	8.20
535	NASDAQ	FRST	Mon, Jun 29, 2009	7.95	8.00	7.95	8.00
534	NASDAQ	FRST	Wed, Jun 24, 2009	7.75	7.75	7.75	7.75
533	NASDAQ	FRST	Tue, Jun 23, 2009	8.00	8.00	7.75	7.75
532	NASDAQ	FRST	Mon, Jun 22, 2009	8.00	8.00	8.00	8.00
531	NASDAQ	FRST	Fri, Jun 19, 2009	8.00	8.20	8.00	8.00
530	NASDAQ	FRST	Thu, Jun 18, 2009	8.40	8.40	8.40	8.40
529	NASDAQ	FRST	Mon, Jun 15, 2009	8.40	8.40	8.40	8.40
528	NASDAQ	FRST	Wed, Jun 10, 2009	8.40	8.40	8.40	8.40
527	NASDAQ	FRST	Mon, Jun 8, 2009	8.40	8.40	8.40	8.40
526	NASDAQ	FRST	Thu, Jun 4, 2009	8.25	8.50	8.25	8.50
525	NASDAQ	FRST	Wed, Jun 3, 2009	8.02	8.72	8.02	8.50
524	NASDAQ	FRST	Fri, May 29, 2009	8.51	8.51	8.16	8.16
523	NASDAQ	FRST	Thu, May 28, 2009	8.79	8.79	8.54	8.54
522	NASDAQ	FRST	Tue, May 26, 2009	8.20	8.50	8.20	8.50
521	NASDAQ	FRST	Fri, May 22, 2009	8.19	8.20	8.07	8.07
520	NASDAQ	FRST	Thu, May 21, 2009	8.21	8.21	8.20	8.20
519	NASDAQ	FRST	Wed, May 20, 2009	8.51	8.75	8.50	8.50
518	NASDAQ	FRST	Tue, May 19, 2009	8.64	8.90	8.48	8.50
517	NASDAQ	FRST	Mon, May 18, 2009	8.30	8.64	8.30	8.64
516	NASDAQ	FRST	Fri, May 15, 2009	8.30	8.30	8.30	8.30
515	NASDAQ	FRST	Thu, May 14, 2009	8.10	8.34	7.94	8.15
514	NASDAQ	FRST	Mon, May 11, 2009	7.44	7.45	7.44	7.45
513	NASDAQ	FRST	Thu, May 7, 2009	7.56	7.60	7.35	7.35
512	NASDAQ	FRST	Tue, May 5, 2009	7.25	7.50	7.24	7.50
511	NASDAQ	FRST	Mon, May 4, 2009	7.00	7.00	7.00	7.00
510	NASDAQ	FRST	Thu, Apr 30, 2009	6.95	6.95	6.50	6.84
509	NASDAQ	FRST	Wed, Apr 29, 2009	7.05	7.05	6.95	6.95
508	NASDAQ	FRST	Mon, Apr 27, 2009	7.85	7.85	6.76	7.26
507	NASDAQ	FRST	Fri, Apr 24, 2009	7.50	7.50	6.25	7.49
506	NASDAQ	FRST	Thu, Apr 23, 2009	6.39	7.18	6.39	6.95
505	NASDAQ	FRST	Wed, Apr 22, 2009	7.17	8.35	6.39	6.49
504	NASDAQ	FRST	Tue, Apr 21, 2009	5.93	7.44	5.91	7.44
503	NASDAQ	FRST	Mon, Apr 20, 2009	5.81	5.81	5.81	5.81
502	NASDAQ	FRST	Fri, Apr 17, 2009	6.50	6.50	6.00	6.00
501	NASDAQ	FRST	Wed, Apr 15, 2009	6.25	6.50	6.25	6.50
500	NASDAQ	FRST	Tue, Apr 14, 2009	6.17	6.17	5.87	5.87
499	NASDAQ	FRST	Mon, Apr 13, 2009	5.78	5.78	5.78	5.78
498	NASDAQ	FRST	Thu, Apr 9, 2009	6.00	6.00	5.99	5.99
497	NASDAQ	FRST	Mon, Apr 6, 2009	5.68	6.00	5.50	6.00
496	NASDAQ	FRST	Fri, Apr 3, 2009	6.26	6.26	6.26	6.26
495	NASDAQ	FRST	Thu, Apr 2, 2009	6.40	6.54	6.40	6.54
494	NASDAQ	FRST	Wed, Apr 1, 2009	7.00	7.00	6.15	6.36
493	NASDAQ	FRST	Tue, Mar 31, 2009	7.50	7.50	6.33	6.49
492	NASDAQ	FRST	Mon, Mar 30, 2009	6.50	6.50	6.50	6.50
491	NASDAQ	FRST	Fri, Mar 27, 2009	6.08	6.08	6.08	6.08
490	NASDAQ	FRST	Wed, Mar 25, 2009	5.50	6.00	5.49	6.00
489	NASDAQ	FRST	Fri, Mar 20, 2009	5.30	5.30	5.00	5.00
488	NASDAQ	FRST	Thu, Mar 19, 2009	4.89	5.00	4.89	4.91
487	NASDAQ	FRST	Wed, Mar 18, 2009	4.45	4.85	4.45	4.85
486	NASDAQ	FRST	Tue, Mar 17, 2009	4.75	4.87	4.40	4.41
485	NASDAQ	FRST	Mon, Mar 16, 2009	4.39	4.50	4.35	4.40
484	NASDAQ	FRST	Thu, Mar 12, 2009	4.53	4.90	4.50	4.70
483	NASDAQ	FRST	Wed, Mar 11, 2009	4.52	4.80	4.52	4.80
482	NASDAQ	FRST	Tue, Mar 10, 2009	4.25	4.35	3.87	4.35
481	NASDAQ	FRST	Fri, Mar 6, 2009	4.00	4.41	3.40	4.41
480	NASDAQ	FRST	Thu, Mar 5, 2009	3.27	3.40	3.25	3.25
479	NASDAQ	FRST	Wed, Mar 4, 2009	4.11	4.17	4.00	4.00
478	NASDAQ	FRST	Tue, Mar 3, 2009	4.30	4.30	4.03	4.03
477	NASDAQ	FRST	Mon, Mar 2, 2009	4.28	4.62	4.25	4.62
476	NASDAQ	FRST	Wed, Feb 25, 2009	4.25	4.79	4.25	4.25
475	NASDAQ	FRST	Tue, Feb 24, 2009	4.57	4.57	4.27	4.50
474	NASDAQ	FRST	Mon, Feb 23, 2009	4.80	4.80	4.65	4.70
473	NASDAQ	FRST	Fri, Feb 20, 2009	4.79	4.80	4.67	4.73
472	NASDAQ	FRST	Thu, Feb 19, 2009	4.75	4.75	4.75	4.75
471	NASDAQ	FRST	Wed, Feb 18, 2009	4.80	4.80	4.80	4.80
470	NASDAQ	FRST	Fri, Feb 13, 2009	5.00	5.00	5.00	5.00
469	NASDAQ	FRST	Thu, Feb 12, 2009	5.00	5.02	5.00	5.00
468	NASDAQ	FRST	Wed, Feb 11, 2009	5.00	5.57	4.74	5.00
467	NASDAQ	FRST	Tue, Feb 10, 2009	5.74	5.75	5.50	5.50
466	NASDAQ	FRST	Mon, Feb 9, 2009	5.51	5.51	5.01	5.01
465	NASDAQ	FRST	Thu, Feb 5, 2009	5.02	5.02	5.02	5.02
464	NASDAQ	FRST	Wed, Feb 4, 2009	4.99	4.99	4.99	4.99
463	NASDAQ	FRST	Tue, Feb 3, 2009	5.07	5.07	4.65	4.67
462	NASDAQ	FRST	Mon, Feb 2, 2009	5.21	5.21	5.15	5.19
461	NASDAQ	FRST	Fri, Jan 30, 2009	5.99	5.99	5.20	5.20
460	NASDAQ	FRST	Wed, Jan 28, 2009	5.74	5.75	5.74	5.75
459	NASDAQ	FRST	Fri, Jan 23, 2009	5.50	5.50	5.50	5.50
458	NASDAQ	FRST	Wed, Jan 21, 2009	5.71	5.90	5.15	5.90
457	NASDAQ	FRST	Fri, Jan 16, 2009	6.35	6.35	6.35	6.35
456	NASDAQ	FRST	Thu, Jan 15, 2009	6.50	6.50	6.50	6.50
455	NASDAQ	FRST	Wed, Jan 14, 2009	6.36	7.02	6.35	7.00
454	NASDAQ	FRST	Fri, Jan 9, 2009	6.50	7.04	6.35	6.50
453	NASDAQ	FRST	Wed, Jan 7, 2009	6.62	6.62	6.31	6.31
452	NASDAQ	FRST	Tue, Jan 6, 2009	5.95	6.70	5.95	6.35
451	NASDAQ	FRST	Mon, Jan 5, 2009	5.93	5.95	5.88	5.95
450	NASDAQ	FRST	Fri, Jan 2, 2009	5.92	5.93	5.92	5.93
449	NASDAQ	FRST	Wed, Dec 31, 2008	5.52	5.94	5.52	5.94
448	NASDAQ	FRST	Tue, Dec 30, 2008	5.72	5.72	5.50	5.50
447	NASDAQ	FRST	Mon, Dec 29, 2008	6.00	6.24	5.40	5.60
446	NASDAQ	FRST	Fri, Dec 26, 2008	5.60	5.60	5.60	5.60
445	NASDAQ	FRST	Tue, Dec 23, 2008	5.75	5.75	5.50	5.50
444	NASDAQ	FRST	Mon, Dec 22, 2008	6.74	6.74	5.76	5.99
443	NASDAQ	FRST	Fri, Dec 19, 2008	6.25	6.25	5.67	5.67
442	NASDAQ	FRST	Thu, Dec 18, 2008	5.90	6.75	5.87	6.75
441	NASDAQ	FRST	Wed, Dec 17, 2008	6.80	6.80	6.30	6.50
440	NASDAQ	FRST	Tue, Dec 16, 2008	6.13	6.90	6.05	6.60
439	NASDAQ	FRST	Mon, Dec 15, 2008	6.26	6.26	5.60	5.90
438	NASDAQ	FRST	Fri, Dec 12, 2008	6.25	6.25	6.24	6.25
437	NASDAQ	FRST	Tue, Dec 9, 2008	6.03	6.03	5.30	6.00
436	NASDAQ	FRST	Mon, Dec 8, 2008	5.75	6.15	5.75	6.00
435	NASDAQ	FRST	Wed, Dec 3, 2008	6.00	6.25	6.00	6.01
434	NASDAQ	FRST	Mon, Dec 1, 2008	6.25	6.25	6.14	6.14
433	NASDAQ	FRST	Wed, Nov 26, 2008	6.30	6.30	5.75	5.75
432	NASDAQ	FRST	Mon, Nov 24, 2008	6.00	6.00	6.00	6.00
431	NASDAQ	FRST	Fri, Nov 21, 2008	6.00	6.00	5.55	6.00
430	NASDAQ	FRST	Thu, Nov 20, 2008	6.06	6.06	6.00	6.00
429	NASDAQ	FRST	Wed, Nov 19, 2008	6.50	6.50	6.00	6.00
428	NASDAQ	FRST	Tue, Nov 18, 2008	6.50	6.50	6.50	6.50
427	NASDAQ	FRST	Fri, Nov 14, 2008	6.50	6.50	6.00	6.00
426	NASDAQ	FRST	Thu, Nov 13, 2008	6.86	6.86	6.50	6.50
425	NASDAQ	FRST	Wed, Nov 12, 2008	6.86	6.91	6.86	6.91
424	NASDAQ	FRST	Mon, Nov 10, 2008	6.75	6.75	6.75	6.75
423	NASDAQ	FRST	Thu, Nov 6, 2008	7.00	7.04	6.51	7.04
422	NASDAQ	FRST	Wed, Nov 5, 2008	7.34	7.35	7.34	7.35
421	NASDAQ	FRST	Mon, Nov 3, 2008	6.73	6.73	6.40	6.45
420	NASDAQ	FRST	Thu, Oct 30, 2008	6.40	7.50	6.00	6.42
419	NASDAQ	FRST	Wed, Oct 29, 2008	6.59	6.60	6.25	6.50
418	NASDAQ	FRST	Mon, Oct 27, 2008	6.31	6.31	6.25	6.28
417	NASDAQ	FRST	Thu, Oct 23, 2008	6.26	6.50	6.25	6.25
416	NASDAQ	FRST	Tue, Oct 21, 2008	6.45	6.45	6.25	6.25
415	NASDAQ	FRST	Mon, Oct 20, 2008	6.50	7.25	6.25	6.60
414	NASDAQ	FRST	Wed, Oct 15, 2008	6.74	6.74	6.35	6.35
413	NASDAQ	FRST	Tue, Oct 14, 2008	6.75	6.76	6.50	6.75
412	NASDAQ	FRST	Mon, Oct 13, 2008	6.50	6.50	6.50	6.50
411	NASDAQ	FRST	Thu, Oct 9, 2008	7.27	7.27	7.00	7.00
410	NASDAQ	FRST	Wed, Oct 8, 2008	6.25	6.25	6.25	6.25
409	NASDAQ	FRST	Tue, Oct 7, 2008	6.30	6.75	6.25	6.75
408	NASDAQ	FRST	Mon, Oct 6, 2008	6.52	7.10	6.25	7.10
407	NASDAQ	FRST	Thu, Oct 2, 2008	7.18	7.24	7.18	7.24
406	NASDAQ	FRST	Tue, Sep 30, 2008	8.25	8.25	8.25	8.25
405	NASDAQ	FRST	Fri, Sep 19, 2008	8.21	8.50	8.21	8.50
404	NASDAQ	FRST	Thu, Sep 18, 2008	6.75	7.70	6.75	7.70
403	NASDAQ	FRST	Wed, Sep 17, 2008	7.25	7.25	6.55	6.75
402	NASDAQ	FRST	Tue, Sep 16, 2008	7.10	7.10	7.10	7.10
401	NASDAQ	FRST	Thu, Sep 11, 2008	7.75	7.75	7.75	7.75
400	NASDAQ	FRST	Wed, Sep 10, 2008	7.95	7.95	7.95	7.95
399	NASDAQ	FRST	Tue, Sep 9, 2008	7.11	8.01	7.10	8.01
398	NASDAQ	FRST	Wed, Sep 3, 2008	8.25	8.25	8.25	8.25
397	NASDAQ	FRST	Tue, Sep 2, 2008	8.00	8.25	7.42	8.25
396	NASDAQ	FRST	Mon, Aug 25, 2008	7.59	8.22	7.59	8.22
395	NASDAQ	FRST	Thu, Aug 21, 2008	7.90	7.90	7.90	7.90
394	NASDAQ	FRST	Tue, Aug 19, 2008	8.00	8.24	8.00	8.24
393	NASDAQ	FRST	Mon, Aug 18, 2008	7.95	8.01	7.95	8.00
392	NASDAQ	FRST	Thu, Aug 14, 2008	7.75	7.92	7.65	7.86
391	NASDAQ	FRST	Wed, Aug 13, 2008	7.74	7.74	7.74	7.74
390	NASDAQ	FRST	Mon, Aug 11, 2008	7.79	7.79	7.75	7.75
389	NASDAQ	FRST	Fri, Aug 8, 2008	7.72	7.75	7.72	7.75
388	NASDAQ	FRST	Thu, Aug 7, 2008	7.60	7.73	7.27	7.71
387	NASDAQ	FRST	Wed, Aug 6, 2008	7.73	7.73	7.70	7.70
386	NASDAQ	FRST	Tue, Aug 5, 2008	7.75	7.75	7.74	7.74
385	NASDAQ	FRST	Mon, Aug 4, 2008	7.72	7.72	7.50	7.70
384	NASDAQ	FRST	Fri, Aug 1, 2008	7.50	7.50	7.50	7.50
383	NASDAQ	FRST	Thu, Jul 31, 2008	7.75	7.75	7.44	7.44
382	NASDAQ	FRST	Wed, Jul 30, 2008	7.53	7.53	7.25	7.30
381	NASDAQ	FRST	Tue, Jul 29, 2008	7.75	7.75	7.75	7.75
380	NASDAQ	FRST	Mon, Jul 28, 2008	7.91	7.95	7.91	7.94
379	NASDAQ	FRST	Fri, Jul 25, 2008	7.55	7.95	7.55	7.93
378	NASDAQ	FRST	Thu, Jul 24, 2008	7.51	7.74	7.50	7.51
377	NASDAQ	FRST	Wed, Jul 23, 2008	7.74	7.74	7.52	7.66
376	NASDAQ	FRST	Tue, Jul 22, 2008	7.29	7.75	7.29	7.50
375	NASDAQ	FRST	Mon, Jul 21, 2008	6.00	6.87	6.00	6.87
374	NASDAQ	FRST	Fri, Jul 18, 2008	5.93	6.00	5.91	5.91
373	NASDAQ	FRST	Thu, Jul 17, 2008	5.60	5.70	5.50	5.62
372	NASDAQ	FRST	Wed, Jul 16, 2008	5.80	5.99	5.50	5.52
371	NASDAQ	FRST	Tue, Jul 15, 2008	5.76	5.79	5.30	5.79
370	NASDAQ	FRST	Mon, Jul 14, 2008	7.00	7.00	5.89	5.89
369	NASDAQ	FRST	Fri, Jul 11, 2008	7.31	7.31	6.50	7.00
368	NASDAQ	FRST	Thu, Jul 10, 2008	7.75	7.75	7.43	7.45
367	NASDAQ	FRST	Wed, Jul 9, 2008	7.79	7.79	7.75	7.75
366	NASDAQ	FRST	Mon, Jul 7, 2008	7.97	7.97	7.97	7.97
365	NASDAQ	FRST	Thu, Jul 3, 2008	8.00	8.00	7.97	7.97
364	NASDAQ	FRST	Wed, Jul 2, 2008	8.00	8.00	7.88	7.88
363	NASDAQ	FRST	Thu, Jun 26, 2008	8.10	8.14	8.10	8.14
362	NASDAQ	FRST	Wed, Jun 25, 2008	8.17	8.19	8.05	8.10
361	NASDAQ	FRST	Tue, Jun 24, 2008	8.15	8.15	8.00	8.00
360	NASDAQ	FRST	Mon, Jun 23, 2008	8.40	8.40	8.03	8.03
359	NASDAQ	FRST	Fri, Jun 20, 2008	8.30	8.57	8.30	8.57
358	NASDAQ	FRST	Thu, Jun 19, 2008	8.32	8.32	8.30	8.30
357	NASDAQ	FRST	Wed, Jun 18, 2008	8.73	8.73	8.73	8.73
356	NASDAQ	FRST	Tue, Jun 17, 2008	8.48	8.60	8.15	8.15
355	NASDAQ	FRST	Mon, Jun 16, 2008	8.21	8.25	8.21	8.25
354	NASDAQ	FRST	Fri, Jun 13, 2008	8.25	8.25	8.11	8.11
353	NASDAQ	FRST	Thu, Jun 12, 2008	8.49	8.49	8.39	8.40
352	NASDAQ	FRST	Tue, Jun 10, 2008	8.84	8.84	8.84	8.84
351	NASDAQ	FRST	Mon, Jun 9, 2008	8.71	8.85	8.33	8.85
350	NASDAQ	FRST	Fri, Jun 6, 2008	8.91	8.91	8.91	8.91
349	NASDAQ	FRST	Thu, Jun 5, 2008	8.88	8.88	8.88	8.88
348	NASDAQ	FRST	Tue, Jun 3, 2008	8.66	8.66	8.50	8.55
347	NASDAQ	FRST	Mon, Jun 2, 2008	9.25	9.25	8.55	8.98
346	NASDAQ	FRST	Thu, May 29, 2008	9.23	9.24	9.23	9.24
345	NASDAQ	FRST	Tue, May 27, 2008	9.25	9.25	9.05	9.05
344	NASDAQ	FRST	Fri, May 23, 2008	8.51	8.51	8.50	8.50
343	NASDAQ	FRST	Thu, May 22, 2008	8.51	8.51	8.51	8.51
342	NASDAQ	FRST	Tue, May 20, 2008	8.64	9.24	8.52	9.10
341	NASDAQ	FRST	Mon, May 19, 2008	8.65	8.65	8.50	8.60
340	NASDAQ	FRST	Fri, May 16, 2008	8.65	8.65	8.65	8.65
339	NASDAQ	FRST	Thu, May 15, 2008	8.74	8.75	8.65	8.65
338	NASDAQ	FRST	Wed, May 14, 2008	8.75	9.00	8.30	8.55
337	NASDAQ	FRST	Mon, May 12, 2008	8.90	8.90	8.90	8.90
336	NASDAQ	FRST	Wed, May 7, 2008	8.87	9.05	8.87	9.05
335	NASDAQ	FRST	Mon, May 5, 2008	8.75	9.30	8.75	9.05
334	NASDAQ	FRST	Fri, May 2, 2008	8.44	8.45	8.44	8.45
333	NASDAQ	FRST	Thu, May 1, 2008	8.30	8.30	8.30	8.30
332	NASDAQ	FRST	Wed, Apr 30, 2008	8.30	8.30	8.30	8.30
331	NASDAQ	FRST	Tue, Apr 29, 2008	8.40	8.40	8.30	8.30
330	NASDAQ	FRST	Mon, Apr 28, 2008	8.42	8.42	8.30	8.40
329	NASDAQ	FRST	Fri, Apr 25, 2008	8.40	8.41	8.40	8.40
328	NASDAQ	FRST	Thu, Apr 24, 2008	8.15	8.49	8.15	8.49
327	NASDAQ	FRST	Tue, Apr 22, 2008	8.20	8.45	8.15	8.18
326	NASDAQ	FRST	Mon, Apr 21, 2008	7.86	8.25	7.80	8.20
325	NASDAQ	FRST	Fri, Apr 18, 2008	8.40	8.40	7.76	7.76
324	NASDAQ	FRST	Thu, Apr 17, 2008	8.97	9.01	8.07	8.30
323	NASDAQ	FRST	Wed, Apr 16, 2008	8.94	8.94	8.00	8.84
322	NASDAQ	FRST	Tue, Apr 15, 2008	8.50	8.50	7.95	7.95
321	NASDAQ	FRST	Mon, Apr 14, 2008	8.25	8.38	8.25	8.38
320	NASDAQ	FRST	Fri, Apr 11, 2008	8.50	8.50	8.50	8.50
319	NASDAQ	FRST	Thu, Apr 10, 2008	8.93	8.93	8.35	8.55
318	NASDAQ	FRST	Wed, Apr 9, 2008	8.38	8.87	6.35	8.50
317	NASDAQ	FRST	Mon, Apr 7, 2008	8.75	8.75	8.50	8.72
316	NASDAQ	FRST	Fri, Apr 4, 2008	8.82	8.82	8.67	8.67
315	NASDAQ	FRST	Thu, Apr 3, 2008	9.24	9.24	8.94	8.94
314	NASDAQ	FRST	Wed, Apr 2, 2008	8.99	9.00	8.99	9.00
313	NASDAQ	FRST	Tue, Apr 1, 2008	9.00	9.17	9.00	9.04
312	NASDAQ	FRST	Mon, Mar 31, 2008	8.62	8.62	8.50	8.50
311	NASDAQ	FRST	Thu, Mar 27, 2008	8.50	8.50	8.50	8.50
310	NASDAQ	FRST	Wed, Mar 26, 2008	9.00	9.00	9.00	9.00
309	NASDAQ	FRST	Tue, Mar 25, 2008	8.75	9.00	8.50	9.00
308	NASDAQ	FRST	Mon, Mar 24, 2008	9.15	9.15	9.00	9.00
307	NASDAQ	FRST	Thu, Mar 20, 2008	9.00	9.15	9.00	9.00
306	NASDAQ	FRST	Wed, Mar 19, 2008	9.05	9.05	8.90	9.00
305	NASDAQ	FRST	Tue, Mar 18, 2008	9.25	9.25	9.15	9.15
304	NASDAQ	FRST	Fri, Mar 14, 2008	9.20	9.75	8.95	9.11
303	NASDAQ	FRST	Thu, Mar 13, 2008	9.75	9.75	9.45	9.45
302	NASDAQ	FRST	Wed, Mar 12, 2008	9.85	9.85	9.83	9.83
301	NASDAQ	FRST	Fri, Mar 7, 2008	10.00	10.00	10.00	10.00
300	NASDAQ	FRST	Thu, Mar 6, 2008	9.90	9.90	9.80	9.80
299	NASDAQ	FRST	Wed, Mar 5, 2008	9.90	9.90	9.90	9.90
298	NASDAQ	FRST	Tue, Mar 4, 2008	10.00	10.00	9.99	10.00
297	NASDAQ	FRST	Mon, Mar 3, 2008	9.90	10.10	9.90	10.10
296	NASDAQ	FRST	Fri, Feb 29, 2008	9.95	10.10	9.95	10.10
295	NASDAQ	FRST	Wed, Feb 27, 2008	9.97	9.97	9.97	9.97
294	NASDAQ	FRST	Tue, Feb 26, 2008	10.25	10.25	9.65	9.66
293	NASDAQ	FRST	Mon, Feb 25, 2008	10.15	10.15	10.15	10.15
292	NASDAQ	FRST	Thu, Feb 21, 2008	10.00	10.00	10.00	10.00
291	NASDAQ	FRST	Wed, Feb 20, 2008	10.10	10.10	10.00	10.00
290	NASDAQ	FRST	Fri, Feb 15, 2008	10.11	10.25	10.05	10.10
289	NASDAQ	FRST	Wed, Feb 13, 2008	10.25	10.25	10.11	10.11
288	NASDAQ	FRST	Tue, Feb 12, 2008	10.40	10.40	10.12	10.12
287	NASDAQ	FRST	Mon, Feb 11, 2008	10.50	10.50	10.50	10.50
286	NASDAQ	FRST	Fri, Feb 8, 2008	10.50	10.50	10.50	10.50
285	NASDAQ	FRST	Wed, Feb 6, 2008	10.44	10.44	10.44	10.44
284	NASDAQ	FRST	Tue, Feb 5, 2008	10.50	10.50	10.01	10.10
283	NASDAQ	FRST	Mon, Feb 4, 2008	10.50	10.50	10.50	10.50
282	NASDAQ	FRST	Fri, Feb 1, 2008	10.50	10.75	10.50	10.50
281	NASDAQ	FRST	Thu, Jan 31, 2008	10.75	10.75	10.50	10.50
280	NASDAQ	FRST	Wed, Jan 30, 2008	10.64	10.69	10.64	10.67
279	NASDAQ	FRST	Tue, Jan 29, 2008	10.64	10.64	9.50	10.00
278	NASDAQ	FRST	Mon, Jan 28, 2008	10.75	10.75	10.75	10.75
277	NASDAQ	FRST	Thu, Jan 24, 2008	10.69	10.75	10.69	10.75
276	NASDAQ	FRST	Wed, Jan 23, 2008	10.97	10.97	9.18	9.85
275	NASDAQ	FRST	Fri, Jan 18, 2008	9.16	9.20	9.16	9.20
274	NASDAQ	FRST	Wed, Jan 16, 2008	9.50	9.50	9.50	9.50
273	NASDAQ	FRST	Tue, Jan 15, 2008	9.05	9.85	9.00	9.85
272	NASDAQ	FRST	Fri, Jan 11, 2008	9.70	9.99	9.70	9.99
271	NASDAQ	FRST	Thu, Jan 10, 2008	9.60	9.60	9.44	9.60
270	NASDAQ	FRST	Wed, Jan 9, 2008	8.51	9.81	8.50	9.81
269	NASDAQ	FRST	Tue, Jan 8, 2008	8.12	8.12	8.12	8.12
268	NASDAQ	FRST	Mon, Jan 7, 2008	8.98	8.98	8.30	8.85
267	NASDAQ	FRST	Fri, Jan 4, 2008	8.98	8.98	8.98	8.98
266	NASDAQ	FRST	Thu, Jan 3, 2008	9.80	9.80	8.95	8.95
265	NASDAQ	FRST	Mon, Dec 31, 2007	9.00	9.00	8.30	9.00
264	NASDAQ	FRST	Fri, Dec 28, 2007	9.61	9.61	9.05	9.45
263	NASDAQ	FRST	Fri, Dec 21, 2007	9.93	9.93	9.65	9.65
262	NASDAQ	FRST	Thu, Dec 20, 2007	10.00	10.00	9.25	9.80
261	NASDAQ	FRST	Wed, Dec 19, 2007	10.04	10.04	9.95	9.95
260	NASDAQ	FRST	Tue, Dec 18, 2007	10.00	10.00	10.00	10.00
259	NASDAQ	FRST	Fri, Dec 14, 2007	10.31	10.31	10.00	10.00
258	NASDAQ	FRST	Thu, Dec 13, 2007	9.78	9.99	9.26	9.90
257	NASDAQ	FRST	Wed, Dec 12, 2007	10.04	10.04	10.01	10.01
256	NASDAQ	FRST	Tue, Dec 11, 2007	10.55	10.55	10.00	10.00
255	NASDAQ	FRST	Mon, Dec 10, 2007	10.53	10.53	10.50	10.50
254	NASDAQ	FRST	Fri, Dec 7, 2007	10.53	10.53	10.52	10.52
253	NASDAQ	FRST	Thu, Dec 6, 2007	10.50	10.50	10.50	10.50
252	NASDAQ	FRST	Tue, Dec 4, 2007	12.34	12.35	10.50	10.50
251	NASDAQ	FRST	Mon, Dec 3, 2007	10.51	10.86	10.51	10.86
250	NASDAQ	FRST	Fri, Nov 30, 2007	12.43	12.43	11.54	11.54
249	NASDAQ	FRST	Wed, Nov 28, 2007	11.00	11.00	10.40	10.40
248	NASDAQ	FRST	Tue, Nov 27, 2007	10.30	10.48	10.30	10.48
247	NASDAQ	FRST	Mon, Nov 26, 2007	12.40	12.40	10.35	10.46
246	NASDAQ	FRST	Fri, Nov 23, 2007	11.01	11.04	9.75	10.17
245	NASDAQ	FRST	Fri, Nov 16, 2007	12.40	12.40	12.15	12.15
244	NASDAQ	FRST	Wed, Nov 14, 2007	12.44	12.44	11.97	11.97
243	NASDAQ	FRST	Mon, Nov 12, 2007	11.48	11.48	11.48	11.48
242	NASDAQ	FRST	Thu, Nov 8, 2007	11.89	11.91	11.61	11.63
241	NASDAQ	FRST	Wed, Nov 7, 2007	11.99	12.03	11.86	11.86
240	NASDAQ	FRST	Tue, Nov 6, 2007	11.82	11.99	11.72	11.99
239	NASDAQ	FRST	Mon, Nov 5, 2007	12.12	12.12	11.97	11.98
238	NASDAQ	FRST	Fri, Nov 2, 2007	12.14	12.14	12.14	12.14
237	NASDAQ	FRST	Thu, Nov 1, 2007	12.00	12.05	11.78	11.83
236	NASDAQ	FRST	Wed, Oct 31, 2007	12.00	12.34	11.78	12.34
235	NASDAQ	FRST	Tue, Oct 30, 2007	12.35	12.35	12.35	12.35
234	NASDAQ	FRST	Mon, Oct 29, 2007	12.38	12.38	12.38	12.38
233	NASDAQ	FRST	Fri, Oct 26, 2007	11.98	11.99	11.90	11.90
232	NASDAQ	FRST	Thu, Oct 25, 2007	11.99	11.99	11.99	11.99
231	NASDAQ	FRST	Wed, Oct 24, 2007	11.98	12.36	11.87	12.36
230	NASDAQ	FRST	Tue, Oct 23, 2007	12.43	12.43	12.43	12.43
229	NASDAQ	FRST	Mon, Oct 22, 2007	12.06	12.06	12.06	12.06
228	NASDAQ	FRST	Fri, Oct 19, 2007	12.44	12.44	12.32	12.32
227	NASDAQ	FRST	Wed, Oct 17, 2007	12.02	12.25	12.00	12.00
226	NASDAQ	FRST	Mon, Oct 15, 2007	12.30	12.30	12.30	12.30
225	NASDAQ	FRST	Fri, Oct 12, 2007	12.44	12.44	12.10	12.31
224	NASDAQ	FRST	Thu, Oct 11, 2007	12.20	12.43	12.19	12.39
223	NASDAQ	FRST	Wed, Oct 10, 2007	12.00	12.24	12.00	12.24
222	NASDAQ	FRST	Tue, Oct 9, 2007	12.30	12.39	12.30	12.39
221	NASDAQ	FRST	Mon, Oct 8, 2007	12.39	12.39	12.39	12.39
220	NASDAQ	FRST	Fri, Oct 5, 2007	12.40	12.40	12.39	12.39
219	NASDAQ	FRST	Thu, Oct 4, 2007	12.40	12.40	12.40	12.40
218	NASDAQ	FRST	Tue, Oct 2, 2007	12.44	12.44	12.44	12.44
217	NASDAQ	FRST	Mon, Oct 1, 2007	12.15	12.31	12.15	12.31
216	NASDAQ	FRST	Fri, Sep 28, 2007	12.46	12.46	12.46	12.46
215	NASDAQ	FRST	Thu, Sep 27, 2007	12.17	12.46	12.00	12.46
214	NASDAQ	FRST	Wed, Sep 26, 2007	12.25	12.25	12.25	12.25
213	NASDAQ	FRST	Tue, Sep 25, 2007	12.32	12.46	12.25	12.46
212	NASDAQ	FRST	Mon, Sep 24, 2007	12.33	12.46	12.33	12.46
211	NASDAQ	FRST	Fri, Sep 21, 2007	12.49	12.50	12.49	12.50
210	NASDAQ	FRST	Thu, Sep 20, 2007	12.45	12.45	12.45	12.45
209	NASDAQ	FRST	Wed, Sep 19, 2007	12.40	12.50	12.23	12.44
208	NASDAQ	FRST	Tue, Sep 18, 2007	12.50	12.50	12.50	12.50
207	NASDAQ	FRST	Mon, Sep 17, 2007	12.50	12.50	12.50	12.50
206	NASDAQ	FRST	Fri, Sep 14, 2007	12.37	12.47	12.37	12.47
205	NASDAQ	FRST	Thu, Sep 13, 2007	12.50	12.50	12.50	12.50
204	NASDAQ	FRST	Wed, Sep 12, 2007	12.50	12.50	12.49	12.50
203	NASDAQ	FRST	Tue, Sep 11, 2007	12.50	12.50	12.50	12.50
202	NASDAQ	FRST	Mon, Sep 10, 2007	12.49	12.50	12.49	12.50
201	NASDAQ	FRST	Fri, Sep 7, 2007	12.44	12.45	12.44	12.45
200	NASDAQ	FRST	Thu, Sep 6, 2007	12.90	12.90	12.12	12.60
199	NASDAQ	FRST	Wed, Sep 5, 2007	12.26	12.50	12.25	12.50
198	NASDAQ	FRST	Tue, Sep 4, 2007	12.50	12.50	12.41	12.50
197	NASDAQ	FRST	Fri, Aug 31, 2007	12.42	12.50	12.42	12.50
196	NASDAQ	FRST	Thu, Aug 30, 2007	12.49	12.49	12.49	12.49
195	NASDAQ	FRST	Wed, Aug 29, 2007	12.45	12.45	12.44	12.44
194	NASDAQ	FRST	Tue, Aug 28, 2007	12.50	12.51	12.50	12.50
193	NASDAQ	FRST	Mon, Aug 27, 2007	12.50	12.50	12.50	12.50
192	NASDAQ	FRST	Fri, Aug 24, 2007	12.50	12.50	12.42	12.43
191	NASDAQ	FRST	Thu, Aug 23, 2007	12.50	12.50	12.49	12.49
190	NASDAQ	FRST	Wed, Aug 22, 2007	12.05	12.28	12.05	12.25
189	NASDAQ	FRST	Tue, Aug 21, 2007	12.24	12.25	12.00	12.05
188	NASDAQ	FRST	Mon, Aug 20, 2007	12.44	12.49	12.10	12.49
187	NASDAQ	FRST	Fri, Aug 17, 2007	12.16	12.44	12.05	12.44
186	NASDAQ	FRST	Thu, Aug 16, 2007	12.22	13.11	12.21	13.11
185	NASDAQ	FRST	Wed, Aug 15, 2007	12.65	12.65	12.62	12.62
184	NASDAQ	FRST	Tue, Aug 14, 2007	12.64	12.84	12.62	12.62
183	NASDAQ	FRST	Mon, Aug 13, 2007	13.11	13.11	13.11	13.11
182	NASDAQ	FRST	Fri, Aug 10, 2007	12.91	12.92	12.91	12.92
181	NASDAQ	FRST	Thu, Aug 9, 2007	12.45	13.11	12.45	13.11
180	NASDAQ	FRST	Wed, Aug 8, 2007	12.98	12.98	12.16	12.82
179	NASDAQ	FRST	Tue, Aug 7, 2007	12.49	12.87	12.25	12.75
178	NASDAQ	FRST	Mon, Aug 6, 2007	12.99	12.99	12.49	12.58
177	NASDAQ	FRST	Fri, Aug 3, 2007	13.58	13.59	13.15	13.15
176	NASDAQ	FRST	Thu, Aug 2, 2007	13.50	13.50	13.26	13.26
175	NASDAQ	FRST	Wed, Aug 1, 2007	13.75	13.79	12.98	13.79
174	NASDAQ	FRST	Tue, Jul 31, 2007	13.00	13.25	13.00	13.25
173	NASDAQ	FRST	Mon, Jul 30, 2007	13.10	13.12	13.00	13.00
172	NASDAQ	FRST	Fri, Jul 27, 2007	13.18	13.18	13.18	13.18
171	NASDAQ	FRST	Thu, Jul 26, 2007	13.06	13.11	12.83	12.93
170	NASDAQ	FRST	Wed, Jul 25, 2007	13.41	13.41	13.41	13.41
169	NASDAQ	FRST	Tue, Jul 24, 2007	13.50	13.50	13.16	13.16
168	NASDAQ	FRST	Mon, Jul 23, 2007	13.60	13.60	13.60	13.60
167	NASDAQ	FRST	Fri, Jul 20, 2007	13.52	13.69	13.35	13.69
166	NASDAQ	FRST	Thu, Jul 19, 2007	13.51	13.70	13.50	13.70
165	NASDAQ	FRST	Wed, Jul 18, 2007	13.65	13.65	13.50	13.62
164	NASDAQ	FRST	Tue, Jul 17, 2007	13.99	13.99	13.64	13.64
163	NASDAQ	FRST	Mon, Jul 16, 2007	13.76	13.92	13.70	13.73
162	NASDAQ	FRST	Fri, Jul 13, 2007	13.99	13.99	13.76	13.76
161	NASDAQ	FRST	Thu, Jul 12, 2007	14.00	14.00	13.93	13.95
160	NASDAQ	FRST	Wed, Jul 11, 2007	13.82	13.98	13.82	13.91
159	NASDAQ	FRST	Tue, Jul 10, 2007	13.90	13.90	13.85	13.86
158	NASDAQ	FRST	Mon, Jul 9, 2007	13.78	13.84	13.75	13.84
157	NASDAQ	FRST	Fri, Jul 6, 2007	13.76	13.78	13.58	13.78
156	NASDAQ	FRST	Thu, Jul 5, 2007	13.46	13.46	13.37	13.44
155	NASDAQ	FRST	Mon, Jul 2, 2007	13.98	13.98	13.02	13.40
154	NASDAQ	FRST	Fri, Jun 29, 2007	13.99	14.09	13.99	14.09
153	NASDAQ	FRST	Thu, Jun 28, 2007	14.00	14.00	14.00	14.00
152	NASDAQ	FRST	Wed, Jun 27, 2007	13.97	13.97	13.97	13.97
151	NASDAQ	FRST	Tue, Jun 26, 2007	14.22	14.22	14.22	14.22
150	NASDAQ	FRST	Mon, Jun 25, 2007	13.98	14.24	13.98	14.24
149	NASDAQ	FRST	Fri, Jun 22, 2007	14.21	14.21	14.21	14.21
148	NASDAQ	FRST	Thu, Jun 21, 2007	14.00	14.23	13.80	14.23
147	NASDAQ	FRST	Wed, Jun 20, 2007	13.82	14.05	13.82	14.00
146	NASDAQ	FRST	Tue, Jun 19, 2007	13.50	13.72	13.50	13.72
145	NASDAQ	FRST	Mon, Jun 18, 2007	13.50	13.60	13.50	13.50
144	NASDAQ	FRST	Fri, Jun 15, 2007	13.48	13.48	13.25	13.25
143	NASDAQ	FRST	Thu, Jun 14, 2007	13.50	13.77	13.30	13.48
142	NASDAQ	FRST	Wed, Jun 13, 2007	13.50	13.81	13.42	13.50
141	NASDAQ	FRST	Tue, Jun 12, 2007	13.50	13.73	13.26	13.51
140	NASDAQ	FRST	Mon, Jun 11, 2007	14.12	14.12	13.54	13.73
139	NASDAQ	FRST	Fri, Jun 8, 2007	14.33	14.33	14.25	14.30
138	NASDAQ	FRST	Thu, Jun 7, 2007	14.32	14.33	14.32	14.33
137	NASDAQ	FRST	Wed, Jun 6, 2007	14.25	14.30	14.25	14.30
136	NASDAQ	FRST	Tue, Jun 5, 2007	14.30	14.38	14.11	14.38
135	NASDAQ	FRST	Mon, Jun 4, 2007	14.35	14.35	14.33	14.33
134	NASDAQ	FRST	Fri, Jun 1, 2007	14.32	14.47	14.31	14.47
133	NASDAQ	FRST	Thu, May 31, 2007	14.54	14.54	14.54	14.54
132	NASDAQ	FRST	Wed, May 30, 2007	14.34	14.54	14.34	14.54
131	NASDAQ	FRST	Tue, May 29, 2007	14.34	14.34	14.34	14.34
130	NASDAQ	FRST	Fri, May 25, 2007	14.34	14.34	14.34	14.34
129	NASDAQ	FRST	Thu, May 24, 2007	14.24	14.30	14.24	14.30
128	NASDAQ	FRST	Wed, May 23, 2007	14.12	14.34	14.11	14.31
127	NASDAQ	FRST	Tue, May 22, 2007	14.39	14.39	14.39	14.39
126	NASDAQ	FRST	Mon, May 21, 2007	14.39	14.39	14.15	14.38
125	NASDAQ	FRST	Fri, May 18, 2007	14.31	14.40	14.31	14.40
124	NASDAQ	FRST	Thu, May 17, 2007	14.35	14.35	14.20	14.35
123	NASDAQ	FRST	Wed, May 16, 2007	14.48	14.48	14.42	14.42
122	NASDAQ	FRST	Tue, May 15, 2007	14.46	14.46	14.46	14.46
121	NASDAQ	FRST	Mon, May 14, 2007	14.94	14.99	14.53	14.53
120	NASDAQ	FRST	Fri, May 11, 2007	14.47	14.75	14.47	14.75
119	NASDAQ	FRST	Thu, May 10, 2007	14.51	14.82	14.48	14.82
118	NASDAQ	FRST	Wed, May 9, 2007	14.48	14.80	14.48	14.80
117	NASDAQ	FRST	Tue, May 8, 2007	14.50	14.80	14.48	14.80
116	NASDAQ	FRST	Mon, May 7, 2007	14.49	14.73	14.49	14.73
115	NASDAQ	FRST	Fri, May 4, 2007	14.52	14.74	14.51	14.74
114	NASDAQ	FRST	Thu, May 3, 2007	14.52	14.75	14.52	14.60
113	NASDAQ	FRST	Wed, May 2, 2007	14.54	14.75	14.53	14.75
112	NASDAQ	FRST	Tue, May 1, 2007	14.61	14.97	14.61	14.70
111	NASDAQ	FRST	Mon, Apr 30, 2007	14.75	14.75	14.35	14.60
110	NASDAQ	FRST	Fri, Apr 27, 2007	15.85	15.90	15.85	15.90
109	NASDAQ	FRST	Thu, Apr 26, 2007	15.75	15.85	15.70	15.85
108	NASDAQ	FRST	Wed, Apr 25, 2007	15.75	15.75	15.54	15.65
107	NASDAQ	FRST	Tue, Apr 24, 2007	15.69	15.69	15.60	15.65
106	NASDAQ	FRST	Mon, Apr 23, 2007	15.65	15.75	15.64	15.64
105	NASDAQ	FRST	Fri, Apr 20, 2007	15.64	15.68	15.61	15.61
104	NASDAQ	FRST	Thu, Apr 19, 2007	15.51	15.60	15.51	15.60
103	NASDAQ	FRST	Wed, Apr 18, 2007	15.58	15.58	15.40	15.53
102	NASDAQ	FRST	Tue, Apr 17, 2007	15.27	15.52	15.27	15.52
101	NASDAQ	FRST	Fri, Apr 13, 2007	15.55	15.61	15.55	15.61
100	NASDAQ	FRST	Thu, Apr 12, 2007	15.66	15.69	15.34	15.65
99	NASDAQ	FRST	Tue, Apr 10, 2007	15.69	15.79	15.53	15.75
98	NASDAQ	FRST	Mon, Apr 9, 2007	15.70	15.70	15.70	15.70
97	NASDAQ	FRST	Wed, Apr 4, 2007	15.67	15.67	15.67	15.67
96	NASDAQ	FRST	Tue, Apr 3, 2007	15.75	15.75	15.18	15.45
95	NASDAQ	FRST	Mon, Apr 2, 2007	15.75	15.75	15.53	15.53
94	NASDAQ	FRST	Fri, Mar 30, 2007	15.70	15.70	15.65	15.65
93	NASDAQ	FRST	Wed, Mar 28, 2007	15.19	15.69	15.19	15.69
92	NASDAQ	FRST	Tue, Mar 27, 2007	15.60	15.60	15.60	15.60
91	NASDAQ	FRST	Mon, Mar 26, 2007	15.40	15.50	15.40	15.40
90	NASDAQ	FRST	Fri, Mar 23, 2007	15.40	15.50	15.40	15.50
89	NASDAQ	FRST	Thu, Mar 22, 2007	15.31	15.35	15.31	15.35
88	NASDAQ	FRST	Wed, Mar 21, 2007	15.64	15.81	15.63	15.75
87	NASDAQ	FRST	Tue, Mar 20, 2007	15.39	15.63	15.05	15.43
86	NASDAQ	FRST	Mon, Mar 19, 2007	15.38	15.68	15.25	15.68
85	NASDAQ	FRST	Fri, Mar 16, 2007	15.46	15.48	15.15	15.48
84	NASDAQ	FRST	Thu, Mar 15, 2007	15.60	15.72	15.44	15.72
83	NASDAQ	FRST	Wed, Mar 14, 2007	15.64	15.80	15.63	15.80
82	NASDAQ	FRST	Tue, Mar 13, 2007	15.70	15.80	15.70	15.80
81	NASDAQ	FRST	Mon, Mar 12, 2007	15.63	15.75	15.63	15.75
80	NASDAQ	FRST	Fri, Mar 9, 2007	15.75	15.80	15.70	15.70
79	NASDAQ	FRST	Thu, Mar 8, 2007	15.75	15.91	15.75	15.75
78	NASDAQ	FRST	Wed, Mar 7, 2007	15.75	15.94	15.75	15.75
77	NASDAQ	FRST	Tue, Mar 6, 2007	15.75	15.95	15.75	15.95
76	NASDAQ	FRST	Mon, Mar 5, 2007	15.75	15.79	15.75	15.75
75	NASDAQ	FRST	Thu, Mar 1, 2007	15.77	15.94	15.75	15.75
74	NASDAQ	FRST	Wed, Feb 28, 2007	16.05	16.05	15.00	15.88
73	NASDAQ	FRST	Tue, Feb 27, 2007	16.03	16.04	16.03	16.04
72	NASDAQ	FRST	Mon, Feb 26, 2007	15.72	15.77	15.70	15.77
71	NASDAQ	FRST	Fri, Feb 23, 2007	15.76	15.76	15.72	15.72
70	NASDAQ	FRST	Thu, Feb 22, 2007	16.00	16.00	15.76	15.80
69	NASDAQ	FRST	Wed, Feb 21, 2007	15.75	16.00	15.72	16.00
68	NASDAQ	FRST	Tue, Feb 20, 2007	15.81	15.81	15.80	15.80
67	NASDAQ	FRST	Thu, Feb 15, 2007	15.84	16.00	15.80	16.00
66	NASDAQ	FRST	Wed, Feb 14, 2007	15.77	16.05	15.75	16.01
65	NASDAQ	FRST	Tue, Feb 13, 2007	15.79	15.79	15.77	15.77
64	NASDAQ	FRST	Mon, Feb 12, 2007	15.60	15.94	15.54	15.94
63	NASDAQ	FRST	Fri, Feb 9, 2007	15.92	15.93	15.60	15.60
62	NASDAQ	FRST	Thu, Feb 8, 2007	16.00	16.00	15.87	15.87
61	NASDAQ	FRST	Wed, Feb 7, 2007	16.00	16.00	16.00	16.00
60	NASDAQ	FRST	Tue, Feb 6, 2007	15.85	16.00	15.85	16.00
59	NASDAQ	FRST	Mon, Feb 5, 2007	16.09	16.10	15.92	15.92
58	NASDAQ	FRST	Fri, Feb 2, 2007	16.05	16.08	16.05	16.08
57	NASDAQ	FRST	Thu, Feb 1, 2007	16.20	16.20	16.11	16.11
56	NASDAQ	FRST	Wed, Jan 31, 2007	16.05	16.35	16.05	16.20
55	NASDAQ	FRST	Tue, Jan 30, 2007	16.10	16.25	16.10	16.25
54	NASDAQ	FRST	Mon, Jan 29, 2007	16.35	16.35	16.11	16.15
53	NASDAQ	FRST	Fri, Jan 26, 2007	16.35	16.35	16.20	16.20
52	NASDAQ	FRST	Thu, Jan 25, 2007	16.30	16.35	16.20	16.20
51	NASDAQ	FRST	Wed, Jan 24, 2007	16.25	16.35	16.20	16.20
50	NASDAQ	FRST	Tue, Jan 23, 2007	16.35	16.35	16.25	16.25
49	NASDAQ	FRST	Mon, Jan 22, 2007	16.44	16.50	16.30	16.30
48	NASDAQ	FRST	Fri, Jan 19, 2007	16.35	16.35	16.34	16.35
47	NASDAQ	FRST	Wed, Jan 17, 2007	16.48	16.48	16.20	16.40
46	NASDAQ	FRST	Tue, Jan 16, 2007	16.75	16.75	16.72	16.72
45	NASDAQ	FRST	Fri, Jan 12, 2007	16.79	16.80	16.70	16.70
44	NASDAQ	FRST	Wed, Jan 10, 2007	16.55	16.55	16.55	16.55
43	NASDAQ	FRST	Tue, Jan 9, 2007	16.80	16.80	16.31	16.53
42	NASDAQ	FRST	Mon, Jan 8, 2007	16.80	16.80	16.60	16.60
41	NASDAQ	FRST	Fri, Jan 5, 2007	16.50	16.60	16.25	16.50
40	NASDAQ	FRST	Thu, Jan 4, 2007	16.33	16.50	16.29	16.29
39	NASDAQ	FRST	Wed, Jan 3, 2007	16.50	16.60	16.50	16.50
38	NASDAQ	FRST	Fri, Dec 29, 2006	16.60	16.60	16.60	16.60
37	NASDAQ	FRST	Thu, Dec 28, 2006	16.58	16.60	16.58	16.60
36	NASDAQ	FRST	Wed, Dec 27, 2006	16.60	16.60	16.60	16.60
35	NASDAQ	FRST	Thu, Dec 21, 2006	16.50	16.60	16.42	16.60
34	NASDAQ	FRST	Wed, Dec 20, 2006	16.60	16.60	16.44	16.60
33	NASDAQ	FRST	Tue, Dec 19, 2006	16.45	16.57	16.34	16.50
32	NASDAQ	FRST	Mon, Dec 18, 2006	16.60	16.60	16.39	16.45
31	NASDAQ	FRST	Fri, Dec 15, 2006	16.25	16.33	16.25	16.33
30	NASDAQ	FRST	Thu, Dec 14, 2006	16.56	16.65	16.41	16.41
29	NASDAQ	FRST	Wed, Dec 13, 2006	16.65	16.65	16.64	16.65
28	NASDAQ	FRST	Tue, Dec 12, 2006	16.67	16.67	16.63	16.65
27	NASDAQ	FRST	Mon, Dec 11, 2006	16.70	16.70	16.65	16.65
26	NASDAQ	FRST	Fri, Dec 8, 2006	16.80	16.80	16.69	16.80
25	NASDAQ	FRST	Thu, Dec 7, 2006	16.65	16.65	16.65	16.65
24	NASDAQ	FRST	Wed, Dec 6, 2006	16.97	16.97	16.66	16.66
23	NASDAQ	FRST	Tue, Dec 5, 2006	17.00	17.00	16.85	16.85
22	NASDAQ	FRST	Mon, Dec 4, 2006	17.00	17.00	16.67	16.67
21	NASDAQ	FRST	Fri, Dec 1, 2006	16.95	17.00	16.90	17.00
20	NASDAQ	FRST	Thu, Nov 30, 2006	16.60	16.90	16.60	16.90
19	NASDAQ	FRST	Wed, Nov 29, 2006	16.99	16.99	16.99	16.99
18	NASDAQ	FRST	Tue, Nov 28, 2006	17.00	17.00	16.70	16.70
17	NASDAQ	FRST	Mon, Nov 27, 2006	17.00	17.00	16.75	16.75
16	NASDAQ	FRST	Fri, Nov 24, 2006	17.00	17.00	17.00	17.00
15	NASDAQ	FRST	Tue, Nov 21, 2006	17.00	17.00	16.86	16.86
14	NASDAQ	FRST	Mon, Nov 20, 2006	17.00	17.00	16.99	17.00
13	NASDAQ	FRST	Fri, Nov 17, 2006	17.00	17.00	16.75	16.75
12	NASDAQ	FRST	Thu, Nov 16, 2006	16.99	17.00	16.97	17.00
11	NASDAQ	FRST	Wed, Nov 15, 2006	16.75	17.00	16.75	17.00
10	NASDAQ	FRST	Tue, Nov 14, 2006	17.00	17.00	17.00	17.00
9	NASDAQ	FRST	Mon, Nov 13, 2006	17.00	17.00	17.00	17.00
8	NASDAQ	FRST	Fri, Nov 10, 2006	16.70	17.00	16.70	16.75
7	NASDAQ	FRST	Thu, Nov 9, 2006	16.80	17.00	16.80	17.00
6	NASDAQ	FRST	Wed, Nov 8, 2006	17.10	17.10	16.99	17.00
5	NASDAQ	FRST	Tue, Nov 7, 2006	16.20	17.46	16.20	17.03
4	NASDAQ	FRST	Mon, Nov 6, 2006	16.20	16.99	16.20	16.91
3	NASDAQ	FRST	Fri, Nov 3, 2006	15.98	16.15	15.75	16.00
2	NASDAQ	FRST	Thu, Nov 2, 2006	15.98	15.99	15.50	15.99
1	NASDAQ	FRST	Wed, Nov 1, 2006	15.00	16.40	15.00	15.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Primis Financial Corp NASDAQ:FRST 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