FS KKR Capital Corp NYSE:FSK Historical Prices

Below are the 2487 trading days of historical prices for FSK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2487	NYSE	FSK	Mon, Mar 4, 2024	19.17	19.40	19.15	19.17
2486	NYSE	FSK	Fri, Mar 1, 2024	18.94	19.13	18.83	19.08
2485	NYSE	FSK	Thu, Feb 29, 2024	18.65	18.90	18.56	18.88
2484	NYSE	FSK	Wed, Feb 28, 2024	18.76	18.83	18.53	18.54
2483	NYSE	FSK	Tue, Feb 27, 2024	19.51	19.60	18.56	18.82
2482	NYSE	FSK	Mon, Feb 26, 2024	20.17	20.19	19.95	19.99
2481	NYSE	FSK	Fri, Feb 23, 2024	20.22	20.35	20.12	20.23
2480	NYSE	FSK	Thu, Feb 22, 2024	20.09	20.21	20.04	20.17
2479	NYSE	FSK	Wed, Feb 21, 2024	20.12	20.17	20.01	20.07
2478	NYSE	FSK	Tue, Feb 20, 2024	20.20	20.22	20.09	20.13
2477	NYSE	FSK	Fri, Feb 16, 2024	20.12	20.26	20.01	20.20
2476	NYSE	FSK	Thu, Feb 15, 2024	20.02	20.25	20.02	20.20
2475	NYSE	FSK	Wed, Feb 14, 2024	20.00	20.09	19.95	20.04
2474	NYSE	FSK	Tue, Feb 13, 2024	19.99	20.04	19.87	19.91
2473	NYSE	FSK	Mon, Feb 12, 2024	19.98	20.26	19.98	20.16
2472	NYSE	FSK	Fri, Feb 9, 2024	20.00	20.01	19.87	20.01
2471	NYSE	FSK	Thu, Feb 8, 2024	20.01	20.08	19.88	19.98
2470	NYSE	FSK	Wed, Feb 7, 2024	20.10	20.16	19.91	20.07
2469	NYSE	FSK	Tue, Feb 6, 2024	20.28	20.28	20.02	20.07
2468	NYSE	FSK	Mon, Feb 5, 2024	20.35	20.39	20.04	20.28
2467	NYSE	FSK	Fri, Feb 2, 2024	20.38	20.53	20.31	20.44
2466	NYSE	FSK	Thu, Feb 1, 2024	20.52	20.59	20.18	20.45
2465	NYSE	FSK	Wed, Jan 31, 2024	20.73	20.76	20.51	20.52
2464	NYSE	FSK	Tue, Jan 30, 2024	20.65	20.77	20.65	20.73
2463	NYSE	FSK	Mon, Jan 29, 2024	20.71	20.79	20.54	20.67
2462	NYSE	FSK	Fri, Jan 26, 2024	20.63	20.77	20.57	20.68
2461	NYSE	FSK	Thu, Jan 25, 2024	20.53	20.63	20.41	20.63
2460	NYSE	FSK	Wed, Jan 24, 2024	20.68	20.74	20.49	20.51
2459	NYSE	FSK	Tue, Jan 23, 2024	20.71	20.75	20.58	20.65
2458	NYSE	FSK	Mon, Jan 22, 2024	20.70	20.81	20.63	20.68
2457	NYSE	FSK	Fri, Jan 19, 2024	20.70	20.72	20.48	20.62
2456	NYSE	FSK	Thu, Jan 18, 2024	20.38	20.59	20.35	20.59
2455	NYSE	FSK	Wed, Jan 17, 2024	20.25	20.37	20.19	20.37
2454	NYSE	FSK	Tue, Jan 16, 2024	20.45	20.50	20.26	20.38
2453	NYSE	FSK	Fri, Jan 12, 2024	20.50	20.66	20.43	20.50
2452	NYSE	FSK	Thu, Jan 11, 2024	20.58	20.58	20.15	20.51
2451	NYSE	FSK	Wed, Jan 10, 2024	20.75	20.77	20.57	20.60
2450	NYSE	FSK	Tue, Jan 9, 2024	20.73	20.80	20.68	20.77
2449	NYSE	FSK	Mon, Jan 8, 2024	20.71	20.87	20.58	20.82
2448	NYSE	FSK	Fri, Jan 5, 2024	20.85	20.88	20.64	20.72
2447	NYSE	FSK	Thu, Jan 4, 2024	20.29	20.99	20.27	20.89
2446	NYSE	FSK	Wed, Jan 3, 2024	20.27	20.37	20.10	20.26
2445	NYSE	FSK	Tue, Jan 2, 2024	20.00	20.24	19.97	20.19
2444	NYSE	FSK	Fri, Dec 29, 2023	20.18	20.27	19.96	19.97
2443	NYSE	FSK	Thu, Dec 28, 2023	20.08	20.26	20.06	20.16
2442	NYSE	FSK	Wed, Dec 27, 2023	20.08	20.10	19.95	20.10
2441	NYSE	FSK	Tue, Dec 26, 2023	19.91	20.10	19.87	20.05
2440	NYSE	FSK	Fri, Dec 22, 2023	19.90	20.03	19.87	19.89
2439	NYSE	FSK	Thu, Dec 21, 2023	19.83	19.89	19.76	19.88
2438	NYSE	FSK	Wed, Dec 20, 2023	19.85	20.01	19.74	19.74
2437	NYSE	FSK	Tue, Dec 19, 2023	19.85	19.99	19.83	19.90
2436	NYSE	FSK	Mon, Dec 18, 2023	19.76	19.92	19.74	19.85
2435	NYSE	FSK	Fri, Dec 15, 2023	19.88	19.88	19.66	19.75
2434	NYSE	FSK	Thu, Dec 14, 2023	19.93	20.10	19.81	19.87
2433	NYSE	FSK	Wed, Dec 13, 2023	19.75	19.89	19.59	19.88
2432	NYSE	FSK	Tue, Dec 12, 2023	19.70	19.87	19.65	19.72
2431	NYSE	FSK	Mon, Dec 11, 2023	20.52	20.52	20.29	19.62
2430	NYSE	FSK	Fri, Dec 8, 2023	20.21	20.49	20.16	20.47
2429	NYSE	FSK	Thu, Dec 7, 2023	20.03	20.23	19.97	20.20
2428	NYSE	FSK	Wed, Dec 6, 2023	20.13	20.20	19.95	19.99
2427	NYSE	FSK	Tue, Dec 5, 2023	19.95	20.05	19.93	20.01
2426	NYSE	FSK	Mon, Dec 4, 2023	19.91	20.08	19.91	20.00
2425	NYSE	FSK	Fri, Dec 1, 2023	19.76	19.98	19.76	19.91
2424	NYSE	FSK	Thu, Nov 30, 2023	19.82	19.91	19.76	19.76
2423	NYSE	FSK	Wed, Nov 29, 2023	19.98	20.02	19.75	19.78
2422	NYSE	FSK	Tue, Nov 28, 2023	19.85	19.92	19.80	19.84
2421	NYSE	FSK	Mon, Nov 27, 2023	19.98	20.01	19.84	19.90
2420	NYSE	FSK	Fri, Nov 24, 2023	19.91	19.98	19.83	19.91
2419	NYSE	FSK	Wed, Nov 22, 2023	19.87	19.91	19.76	19.83
2418	NYSE	FSK	Tue, Nov 21, 2023	19.86	19.90	19.77	19.78
2417	NYSE	FSK	Mon, Nov 20, 2023	19.87	19.92	19.79	19.90
2416	NYSE	FSK	Fri, Nov 17, 2023	19.83	19.89	19.79	19.87
2415	NYSE	FSK	Thu, Nov 16, 2023	19.90	19.96	19.75	19.83
2414	NYSE	FSK	Wed, Nov 15, 2023	19.92	19.99	19.78	19.90
2413	NYSE	FSK	Tue, Nov 14, 2023	19.88	20.00	19.84	19.90
2412	NYSE	FSK	Mon, Nov 13, 2023	19.85	19.93	19.70	19.69
2411	NYSE	FSK	Fri, Nov 10, 2023	19.74	19.83	19.66	19.82
2410	NYSE	FSK	Thu, Nov 9, 2023	19.79	19.94	19.61	19.68
2409	NYSE	FSK	Wed, Nov 8, 2023	19.86	19.86	19.61	19.70
2408	NYSE	FSK	Tue, Nov 7, 2023	20.00	20.06	19.70	19.85
2407	NYSE	FSK	Mon, Nov 6, 2023	19.87	19.92	19.59	19.75
2406	NYSE	FSK	Fri, Nov 3, 2023	19.77	19.92	19.73	19.81
2405	NYSE	FSK	Thu, Nov 2, 2023	19.46	19.66	19.43	19.65
2404	NYSE	FSK	Wed, Nov 1, 2023	19.02	19.29	18.99	19.28
2403	NYSE	FSK	Tue, Oct 31, 2023	18.85	19.02	18.85	18.95
2402	NYSE	FSK	Mon, Oct 30, 2023	18.78	18.92	18.72	18.89
2401	NYSE	FSK	Fri, Oct 27, 2023	18.90	18.98	18.60	18.65
2400	NYSE	FSK	Thu, Oct 26, 2023	18.92	19.10	18.90	18.90
2399	NYSE	FSK	Wed, Oct 25, 2023	19.04	19.15	18.86	18.92
2398	NYSE	FSK	Tue, Oct 24, 2023	18.92	19.22	18.92	19.06
2397	NYSE	FSK	Mon, Oct 23, 2023	18.90	19.04	18.69	18.91
2396	NYSE	FSK	Fri, Oct 20, 2023	19.05	19.15	18.88	18.98
2395	NYSE	FSK	Thu, Oct 19, 2023	19.31	19.37	19.04	19.08
2394	NYSE	FSK	Wed, Oct 18, 2023	19.52	19.53	19.31	19.34
2393	NYSE	FSK	Tue, Oct 17, 2023	19.59	19.70	19.55	19.60
2392	NYSE	FSK	Mon, Oct 16, 2023	19.70	19.81	19.56	19.64
2391	NYSE	FSK	Fri, Oct 13, 2023	19.59	19.64	19.37	19.44
2390	NYSE	FSK	Thu, Oct 12, 2023	19.56	19.66	19.37	19.49
2389	NYSE	FSK	Wed, Oct 11, 2023	19.38	19.57	19.36	19.50
2388	NYSE	FSK	Tue, Oct 10, 2023	19.40	19.60	19.33	19.42
2387	NYSE	FSK	Mon, Oct 9, 2023	19.15	19.43	19.15	19.39
2386	NYSE	FSK	Fri, Oct 6, 2023	19.19	19.48	19.18	19.36
2385	NYSE	FSK	Thu, Oct 5, 2023	19.15	19.33	19.15	19.27
2384	NYSE	FSK	Wed, Oct 4, 2023	19.00	19.34	18.90	19.27
2383	NYSE	FSK	Tue, Oct 3, 2023	19.50	19.57	18.68	18.97
2382	NYSE	FSK	Mon, Oct 2, 2023	19.70	19.79	19.46	19.55
2381	NYSE	FSK	Fri, Sep 29, 2023	19.95	20.01	19.69	19.69
2380	NYSE	FSK	Thu, Sep 28, 2023	19.79	20.00	19.79	19.90
2379	NYSE	FSK	Wed, Sep 27, 2023	19.80	19.96	19.70	19.83
2378	NYSE	FSK	Tue, Sep 26, 2023	19.88	19.96	19.69	19.71
2377	NYSE	FSK	Mon, Sep 25, 2023	19.72	20.03	19.72	19.99
2376	NYSE	FSK	Fri, Sep 22, 2023	19.72	19.90	19.72	19.83
2375	NYSE	FSK	Thu, Sep 21, 2023	19.99	19.99	19.68	19.72
2374	NYSE	FSK	Wed, Sep 20, 2023	20.10	20.15	20.00	20.01
2373	NYSE	FSK	Tue, Sep 19, 2023	20.05	20.13	20.00	20.04
2372	NYSE	FSK	Mon, Sep 18, 2023	20.06	20.08	19.98	20.00
2371	NYSE	FSK	Fri, Sep 15, 2023	19.89	20.02	19.86	20.01
2370	NYSE	FSK	Thu, Sep 14, 2023	19.91	19.97	19.86	19.92
2369	NYSE	FSK	Wed, Sep 13, 2023	19.90	19.96	19.85	19.86
2368	NYSE	FSK	Tue, Sep 12, 2023	19.91	19.98	19.81	19.82
2367	NYSE	FSK	Mon, Sep 11, 2023	20.75	20.80	20.60	19.93
2366	NYSE	FSK	Fri, Sep 8, 2023	20.39	20.64	20.37	20.63
2365	NYSE	FSK	Thu, Sep 7, 2023	20.28	20.39	20.28	20.37
2364	NYSE	FSK	Wed, Sep 6, 2023	20.50	20.50	20.18	20.31
2363	NYSE	FSK	Tue, Sep 5, 2023	20.60	20.65	20.41	20.43
2362	NYSE	FSK	Fri, Sep 1, 2023	20.58	20.66	20.51	20.59
2361	NYSE	FSK	Thu, Aug 31, 2023	20.50	20.61	20.46	20.46
2360	NYSE	FSK	Wed, Aug 30, 2023	20.46	20.57	20.37	20.48
2359	NYSE	FSK	Tue, Aug 29, 2023	20.19	20.40	20.10	20.39
2358	NYSE	FSK	Mon, Aug 28, 2023	20.09	20.17	20.04	20.14
2357	NYSE	FSK	Fri, Aug 25, 2023	20.02	20.09	19.91	19.98
2356	NYSE	FSK	Thu, Aug 24, 2023	19.95	20.12	19.90	19.97
2355	NYSE	FSK	Wed, Aug 23, 2023	19.85	20.01	19.82	19.95
2354	NYSE	FSK	Tue, Aug 22, 2023	20.05	20.05	19.78	19.80
2353	NYSE	FSK	Mon, Aug 21, 2023	20.04	20.11	19.88	20.03
2352	NYSE	FSK	Fri, Aug 18, 2023	19.75	20.09	19.65	20.01
2351	NYSE	FSK	Thu, Aug 17, 2023	20.08	20.11	19.84	19.88
2350	NYSE	FSK	Wed, Aug 16, 2023	19.95	20.14	19.95	20.09
2349	NYSE	FSK	Tue, Aug 15, 2023	20.15	20.18	20.00	20.02
2348	NYSE	FSK	Mon, Aug 14, 2023	20.16	20.29	20.09	20.20
2347	NYSE	FSK	Fri, Aug 11, 2023	20.15	20.22	20.11	20.16
2346	NYSE	FSK	Thu, Aug 10, 2023	20.31	20.37	20.11	20.13
2345	NYSE	FSK	Wed, Aug 9, 2023	20.44	20.45	20.15	20.25
2344	NYSE	FSK	Tue, Aug 8, 2023	20.22	20.47	20.05	20.37
2343	NYSE	FSK	Mon, Aug 7, 2023	20.21	20.46	20.18	20.41
2342	NYSE	FSK	Fri, Aug 4, 2023	20.18	20.32	20.13	20.21
2341	NYSE	FSK	Thu, Aug 3, 2023	20.17	20.20	20.03	20.14
2340	NYSE	FSK	Wed, Aug 2, 2023	20.15	20.26	20.07	20.17
2339	NYSE	FSK	Tue, Aug 1, 2023	20.25	20.29	20.17	20.24
2338	NYSE	FSK	Mon, Jul 31, 2023	20.36	20.43	20.16	20.27
2337	NYSE	FSK	Fri, Jul 28, 2023	20.19	20.27	20.06	20.21
2336	NYSE	FSK	Thu, Jul 27, 2023	20.23	20.28	20.02	20.07
2335	NYSE	FSK	Wed, Jul 26, 2023	19.95	20.19	19.95	20.16
2334	NYSE	FSK	Tue, Jul 25, 2023	20.00	20.09	19.91	19.93
2333	NYSE	FSK	Mon, Jul 24, 2023	19.90	20.02	19.90	19.97
2332	NYSE	FSK	Fri, Jul 21, 2023	19.83	19.94	19.76	19.87
2331	NYSE	FSK	Thu, Jul 20, 2023	20.08	20.08	19.76	19.82
2330	NYSE	FSK	Wed, Jul 19, 2023	20.08	20.15	20.05	20.07
2329	NYSE	FSK	Tue, Jul 18, 2023	19.83	20.17	19.80	20.00
2328	NYSE	FSK	Mon, Jul 17, 2023	19.70	19.81	19.53	19.74
2327	NYSE	FSK	Fri, Jul 14, 2023	19.69	19.75	19.55	19.65
2326	NYSE	FSK	Thu, Jul 13, 2023	19.70	19.74	19.60	19.64
2325	NYSE	FSK	Wed, Jul 12, 2023	19.67	19.80	19.63	19.65
2324	NYSE	FSK	Tue, Jul 11, 2023	19.47	19.53	19.36	19.51
2323	NYSE	FSK	Mon, Jul 10, 2023	19.35	19.48	19.22	19.40
2322	NYSE	FSK	Fri, Jul 7, 2023	19.22	19.38	19.19	19.24
2321	NYSE	FSK	Thu, Jul 6, 2023	19.12	19.23	19.01	19.21
2320	NYSE	FSK	Wed, Jul 5, 2023	19.38	19.38	19.14	19.25
2319	NYSE	FSK	Mon, Jul 3, 2023	19.16	19.25	19.11	19.25
2318	NYSE	FSK	Fri, Jun 30, 2023	19.16	19.33	19.04	19.18
2317	NYSE	FSK	Thu, Jun 29, 2023	19.08	19.19	19.04	19.10
2316	NYSE	FSK	Wed, Jun 28, 2023	18.89	19.07	18.84	19.02
2315	NYSE	FSK	Tue, Jun 27, 2023	18.75	18.96	18.68	18.89
2314	NYSE	FSK	Mon, Jun 26, 2023	18.46	18.79	18.44	18.71
2313	NYSE	FSK	Fri, Jun 23, 2023	18.55	18.64	18.40	18.43
2312	NYSE	FSK	Thu, Jun 22, 2023	18.70	18.74	18.58	18.64
2311	NYSE	FSK	Wed, Jun 21, 2023	18.84	18.84	18.70	18.76
2310	NYSE	FSK	Tue, Jun 20, 2023	19.11	19.11	18.86	18.88
2309	NYSE	FSK	Fri, Jun 16, 2023	19.06	19.11	18.90	19.11
2308	NYSE	FSK	Thu, Jun 15, 2023	18.90	19.07	18.90	19.05
2307	NYSE	FSK	Wed, Jun 14, 2023	19.05	19.07	18.90	18.94
2306	NYSE	FSK	Tue, Jun 13, 2023	19.06	19.11	18.98	19.06
2305	NYSE	FSK	Mon, Jun 12, 2023	19.86	19.86	19.51	18.99
2304	NYSE	FSK	Fri, Jun 9, 2023	19.86	19.95	19.84	19.85
2303	NYSE	FSK	Thu, Jun 8, 2023	19.90	19.99	19.81	19.85
2302	NYSE	FSK	Wed, Jun 7, 2023	19.97	20.01	19.84	19.90
2301	NYSE	FSK	Tue, Jun 6, 2023	19.76	20.00	19.69	19.89
2300	NYSE	FSK	Mon, Jun 5, 2023	19.74	19.89	19.67	19.64
2299	NYSE	FSK	Fri, Jun 2, 2023	19.67	19.73	19.55	19.64
2298	NYSE	FSK	Thu, Jun 1, 2023	19.35	19.68	19.32	19.55
2297	NYSE	FSK	Wed, May 31, 2023	19.37	19.42	19.21	19.35
2296	NYSE	FSK	Tue, May 30, 2023	19.27	19.45	19.21	19.42
2295	NYSE	FSK	Fri, May 26, 2023	19.09	19.27	19.05	19.18
2294	NYSE	FSK	Thu, May 25, 2023	19.15	19.20	18.98	19.03
2293	NYSE	FSK	Wed, May 24, 2023	19.19	19.27	19.04	19.11
2292	NYSE	FSK	Tue, May 23, 2023	19.31	19.49	19.27	19.32
2291	NYSE	FSK	Mon, May 22, 2023	19.25	19.33	19.12	19.27
2290	NYSE	FSK	Fri, May 19, 2023	19.10	19.28	19.06	19.23
2289	NYSE	FSK	Thu, May 18, 2023	19.02	19.07	18.90	19.01
2288	NYSE	FSK	Wed, May 17, 2023	18.94	19.07	18.83	19.00
2287	NYSE	FSK	Tue, May 16, 2023	18.91	18.99	18.76	18.78
2286	NYSE	FSK	Mon, May 15, 2023	18.95	19.20	18.92	19.02
2285	NYSE	FSK	Fri, May 12, 2023	19.04	19.10	18.86	18.89
2284	NYSE	FSK	Thu, May 11, 2023	19.05	19.10	18.77	18.94
2283	NYSE	FSK	Wed, May 10, 2023	18.92	19.20	18.73	19.15
2282	NYSE	FSK	Tue, May 9, 2023	19.07	19.11	18.79	18.82
2281	NYSE	FSK	Mon, May 8, 2023	19.13	19.22	19.02	19.12
2280	NYSE	FSK	Fri, May 5, 2023	18.23	19.33	18.12	19.12
2279	NYSE	FSK	Thu, May 4, 2023	17.94	17.98	17.50	17.68
2278	NYSE	FSK	Wed, May 3, 2023	18.12	18.40	18.08	18.11
2277	NYSE	FSK	Tue, May 2, 2023	18.47	18.50	17.77	18.07
2276	NYSE	FSK	Mon, May 1, 2023	18.86	18.93	18.49	18.55
2275	NYSE	FSK	Fri, Apr 28, 2023	18.59	18.92	18.54	18.81
2274	NYSE	FSK	Thu, Apr 27, 2023	18.32	18.64	18.32	18.64
2273	NYSE	FSK	Wed, Apr 26, 2023	18.35	18.53	18.23	18.32
2272	NYSE	FSK	Tue, Apr 25, 2023	18.62	18.68	18.37	18.40
2271	NYSE	FSK	Mon, Apr 24, 2023	18.70	18.90	18.60	18.76
2270	NYSE	FSK	Fri, Apr 21, 2023	18.57	18.73	18.46	18.70
2269	NYSE	FSK	Thu, Apr 20, 2023	18.78	18.82	18.49	18.60
2268	NYSE	FSK	Wed, Apr 19, 2023	18.44	18.88	18.39	18.87
2267	NYSE	FSK	Tue, Apr 18, 2023	18.68	18.78	18.46	18.59
2266	NYSE	FSK	Mon, Apr 17, 2023	18.51	18.78	18.48	18.74
2265	NYSE	FSK	Fri, Apr 14, 2023	18.81	18.92	18.53	18.64
2264	NYSE	FSK	Thu, Apr 13, 2023	18.70	18.78	18.58	18.71
2263	NYSE	FSK	Wed, Apr 12, 2023	18.50	18.73	18.39	18.66
2262	NYSE	FSK	Tue, Apr 11, 2023	18.25	18.54	18.25	18.44
2261	NYSE	FSK	Mon, Apr 10, 2023	18.48	18.62	18.09	18.21
2260	NYSE	FSK	Thu, Apr 6, 2023	18.41	18.60	18.41	18.56
2259	NYSE	FSK	Wed, Apr 5, 2023	18.25	18.51	18.25	18.39
2258	NYSE	FSK	Tue, Apr 4, 2023	18.44	18.49	18.14	18.38
2257	NYSE	FSK	Mon, Apr 3, 2023	18.66	18.73	18.33	18.46
2256	NYSE	FSK	Fri, Mar 31, 2023	18.52	18.66	18.39	18.50
2255	NYSE	FSK	Thu, Mar 30, 2023	18.46	18.51	18.31	18.39
2254	NYSE	FSK	Wed, Mar 29, 2023	18.44	18.47	18.20	18.32
2253	NYSE	FSK	Tue, Mar 28, 2023	18.34	18.42	18.25	18.31
2252	NYSE	FSK	Mon, Mar 27, 2023	18.30	18.41	18.20	18.35
2251	NYSE	FSK	Fri, Mar 24, 2023	17.72	18.10	17.58	18.10
2250	NYSE	FSK	Thu, Mar 23, 2023	18.09	18.56	17.80	17.87
2249	NYSE	FSK	Wed, Mar 22, 2023	18.30	18.56	18.07	18.07
2248	NYSE	FSK	Tue, Mar 21, 2023	18.09	18.38	18.06	18.30
2247	NYSE	FSK	Mon, Mar 20, 2023	17.57	18.09	17.57	17.76
2246	NYSE	FSK	Fri, Mar 17, 2023	17.57	17.67	17.30	17.46
2245	NYSE	FSK	Thu, Mar 16, 2023	17.32	17.89	17.07	17.70
2244	NYSE	FSK	Wed, Mar 15, 2023	17.23	17.69	17.18	17.45
2243	NYSE	FSK	Tue, Mar 14, 2023	17.60	18.11	17.60	17.77
2242	NYSE	FSK	Mon, Mar 13, 2023	17.65	18.22	17.25	17.14
2241	NYSE	FSK	Fri, Mar 10, 2023	18.88	18.95	17.88	17.93
2240	NYSE	FSK	Thu, Mar 9, 2023	19.64	19.69	18.78	18.81
2239	NYSE	FSK	Wed, Mar 8, 2023	19.68	19.74	19.56	19.69
2238	NYSE	FSK	Tue, Mar 7, 2023	19.89	19.95	19.56	19.65
2237	NYSE	FSK	Mon, Mar 6, 2023	19.98	20.12	19.94	19.95
2236	NYSE	FSK	Fri, Mar 3, 2023	19.78	19.94	19.78	19.94
2235	NYSE	FSK	Thu, Mar 2, 2023	19.60	19.75	19.40	19.75
2234	NYSE	FSK	Wed, Mar 1, 2023	19.75	20.00	19.64	19.68
2233	NYSE	FSK	Tue, Feb 28, 2023	20.24	20.60	19.69	19.71
2232	NYSE	FSK	Mon, Feb 27, 2023	19.61	19.94	19.59	19.59
2231	NYSE	FSK	Fri, Feb 24, 2023	19.47	19.61	19.37	19.52
2230	NYSE	FSK	Thu, Feb 23, 2023	19.45	19.81	19.42	19.57
2229	NYSE	FSK	Wed, Feb 22, 2023	19.12	19.41	19.12	19.30
2228	NYSE	FSK	Tue, Feb 21, 2023	19.62	19.66	19.05	19.14
2227	NYSE	FSK	Fri, Feb 17, 2023	19.67	19.75	19.55	19.70
2226	NYSE	FSK	Thu, Feb 16, 2023	19.55	19.78	19.53	19.63
2225	NYSE	FSK	Wed, Feb 15, 2023	19.60	19.69	19.30	19.65
2224	NYSE	FSK	Tue, Feb 14, 2023	19.76	19.92	19.61	19.66
2223	NYSE	FSK	Mon, Feb 13, 2023	19.60	19.83	19.56	19.74
2222	NYSE	FSK	Fri, Feb 10, 2023	19.15	19.60	19.12	19.60
2221	NYSE	FSK	Thu, Feb 9, 2023	19.72	19.78	19.16	19.21
2220	NYSE	FSK	Wed, Feb 8, 2023	19.75	19.90	19.58	19.62
2219	NYSE	FSK	Tue, Feb 7, 2023	19.55	19.93	19.53	19.85
2218	NYSE	FSK	Mon, Feb 6, 2023	19.80	19.88	19.44	19.56
2217	NYSE	FSK	Fri, Feb 3, 2023	19.80	20.13	19.80	20.00
2216	NYSE	FSK	Thu, Feb 2, 2023	19.96	20.16	19.91	19.97
2215	NYSE	FSK	Wed, Feb 1, 2023	19.67	19.97	19.59	19.83
2214	NYSE	FSK	Tue, Jan 31, 2023	19.56	19.66	19.36	19.66
2213	NYSE	FSK	Mon, Jan 30, 2023	19.70	19.81	19.45	19.45
2212	NYSE	FSK	Fri, Jan 27, 2023	19.60	19.93	19.55	19.86
2211	NYSE	FSK	Thu, Jan 26, 2023	19.40	19.55	19.35	19.55
2210	NYSE	FSK	Wed, Jan 25, 2023	19.14	19.32	19.12	19.30
2209	NYSE	FSK	Tue, Jan 24, 2023	19.33	19.44	19.24	19.30
2208	NYSE	FSK	Mon, Jan 23, 2023	19.25	19.34	19.18	19.33
2207	NYSE	FSK	Fri, Jan 20, 2023	18.93	19.20	18.81	19.20
2206	NYSE	FSK	Thu, Jan 19, 2023	18.77	18.93	18.70	18.85
2205	NYSE	FSK	Wed, Jan 18, 2023	19.05	19.19	18.87	18.91
2204	NYSE	FSK	Tue, Jan 17, 2023	18.86	19.07	18.86	18.98
2203	NYSE	FSK	Fri, Jan 13, 2023	18.79	18.89	18.60	18.84
2202	NYSE	FSK	Thu, Jan 12, 2023	18.53	18.92	18.43	18.92
2201	NYSE	FSK	Wed, Jan 11, 2023	18.21	18.50	18.21	18.44
2200	NYSE	FSK	Tue, Jan 10, 2023	18.15	18.33	18.10	18.15
2199	NYSE	FSK	Mon, Jan 9, 2023	18.21	18.33	18.12	18.13
2198	NYSE	FSK	Fri, Jan 6, 2023	18.08	18.26	18.05	18.16
2197	NYSE	FSK	Thu, Jan 5, 2023	17.94	18.15	17.83	18.07
2196	NYSE	FSK	Wed, Jan 4, 2023	17.84	18.24	17.76	18.10
2195	NYSE	FSK	Tue, Jan 3, 2023	17.54	17.73	17.47	17.65
2194	NYSE	FSK	Fri, Dec 30, 2022	17.52	17.74	17.32	17.50
2193	NYSE	FSK	Thu, Dec 29, 2022	17.30	17.62	17.28	17.52
2192	NYSE	FSK	Wed, Dec 28, 2022	17.51	17.70	17.18	17.19
2191	NYSE	FSK	Tue, Dec 27, 2022	17.75	17.82	17.47	17.50
2190	NYSE	FSK	Fri, Dec 23, 2022	17.40	17.78	17.38	17.75
2189	NYSE	FSK	Thu, Dec 22, 2022	17.24	17.41	17.06	17.36
2188	NYSE	FSK	Wed, Dec 21, 2022	17.38	17.70	17.38	17.45
2187	NYSE	FSK	Tue, Dec 20, 2022	17.15	17.48	17.15	17.27
2186	NYSE	FSK	Mon, Dec 19, 2022	17.45	17.53	17.11	17.20
2185	NYSE	FSK	Fri, Dec 16, 2022	17.20	17.51	17.06	17.42
2184	NYSE	FSK	Thu, Dec 15, 2022	17.55	17.85	17.55	17.65
2183	NYSE	FSK	Wed, Dec 14, 2022	18.05	18.09	17.71	17.76
2182	NYSE	FSK	Tue, Dec 13, 2022	18.73	18.82	18.15	18.15
2181	NYSE	FSK	Mon, Dec 12, 2022	18.82	18.99	18.71	18.20
2180	NYSE	FSK	Fri, Dec 9, 2022	18.71	18.93	18.70	18.76
2179	NYSE	FSK	Thu, Dec 8, 2022	18.81	18.95	18.71	18.77
2178	NYSE	FSK	Wed, Dec 7, 2022	18.95	19.09	18.68	18.68
2177	NYSE	FSK	Tue, Dec 6, 2022	19.46	19.49	18.78	18.89
2176	NYSE	FSK	Mon, Dec 5, 2022	19.90	19.96	19.39	19.43
2175	NYSE	FSK	Fri, Dec 2, 2022	19.75	19.99	19.57	19.90
2174	NYSE	FSK	Thu, Dec 1, 2022	19.91	20.19	19.82	19.86
2173	NYSE	FSK	Wed, Nov 30, 2022	19.56	19.89	19.43	19.86
2172	NYSE	FSK	Tue, Nov 29, 2022	19.46	19.60	19.39	19.54
2171	NYSE	FSK	Mon, Nov 28, 2022	19.77	19.85	19.31	19.41
2170	NYSE	FSK	Fri, Nov 25, 2022	19.79	19.90	19.79	19.90
2169	NYSE	FSK	Wed, Nov 23, 2022	19.56	19.80	19.55	19.80
2168	NYSE	FSK	Tue, Nov 22, 2022	19.20	19.64	19.17	19.63
2167	NYSE	FSK	Mon, Nov 21, 2022	19.30	19.30	19.06	19.14
2166	NYSE	FSK	Fri, Nov 18, 2022	19.50	19.60	19.34	19.36
2165	NYSE	FSK	Thu, Nov 17, 2022	19.19	19.38	19.05	19.32
2164	NYSE	FSK	Wed, Nov 16, 2022	19.34	19.58	19.17	19.43
2163	NYSE	FSK	Tue, Nov 15, 2022	19.64	19.90	19.28	19.43
2162	NYSE	FSK	Mon, Nov 14, 2022	19.63	19.65	19.26	19.37
2161	NYSE	FSK	Fri, Nov 11, 2022	19.29	19.76	19.26	19.68
2160	NYSE	FSK	Thu, Nov 10, 2022	19.21	19.40	18.95	19.12
2159	NYSE	FSK	Wed, Nov 9, 2022	19.15	19.18	18.65	18.66
2158	NYSE	FSK	Tue, Nov 8, 2022	19.80	19.85	18.97	19.15
2157	NYSE	FSK	Mon, Nov 7, 2022	19.50	19.95	19.45	19.94
2156	NYSE	FSK	Fri, Nov 4, 2022	19.40	19.77	19.25	19.48
2155	NYSE	FSK	Thu, Nov 3, 2022	18.94	19.21	18.86	19.15
2154	NYSE	FSK	Wed, Nov 2, 2022	19.18	19.52	19.04	19.17
2153	NYSE	FSK	Tue, Nov 1, 2022	19.37	19.41	19.15	19.35
2152	NYSE	FSK	Mon, Oct 31, 2022	19.07	19.27	19.05	19.20
2151	NYSE	FSK	Fri, Oct 28, 2022	18.79	19.19	18.70	19.13
2150	NYSE	FSK	Thu, Oct 27, 2022	18.87	19.02	18.68	18.75
2149	NYSE	FSK	Wed, Oct 26, 2022	18.67	18.86	18.61	18.70
2148	NYSE	FSK	Tue, Oct 25, 2022	18.05	18.71	18.01	18.56
2147	NYSE	FSK	Mon, Oct 24, 2022	18.17	18.18	17.87	18.06
2146	NYSE	FSK	Fri, Oct 21, 2022	17.85	18.08	17.58	18.05
2145	NYSE	FSK	Thu, Oct 20, 2022	18.04	18.19	17.73	17.87
2144	NYSE	FSK	Wed, Oct 19, 2022	18.16	18.23	17.84	17.97
2143	NYSE	FSK	Tue, Oct 18, 2022	18.43	18.63	18.18	18.36
2142	NYSE	FSK	Mon, Oct 17, 2022	18.24	18.32	18.00	18.07
2141	NYSE	FSK	Fri, Oct 14, 2022	18.15	18.40	17.84	17.88
2140	NYSE	FSK	Thu, Oct 13, 2022	17.31	18.06	17.03	18.04
2139	NYSE	FSK	Wed, Oct 12, 2022	17.64	17.77	17.29	17.58
2138	NYSE	FSK	Tue, Oct 11, 2022	17.83	17.93	17.47	17.56
2137	NYSE	FSK	Mon, Oct 10, 2022	18.06	18.19	17.80	17.90
2136	NYSE	FSK	Fri, Oct 7, 2022	18.10	18.22	17.91	18.06
2135	NYSE	FSK	Thu, Oct 6, 2022	18.33	18.64	18.09	18.25
2134	NYSE	FSK	Wed, Oct 5, 2022	18.36	18.59	18.04	18.46
2133	NYSE	FSK	Tue, Oct 4, 2022	17.66	18.66	17.66	18.63
2132	NYSE	FSK	Mon, Oct 3, 2022	17.16	17.45	16.74	17.32
2131	NYSE	FSK	Fri, Sep 30, 2022	16.93	17.33	16.90	16.95
2130	NYSE	FSK	Thu, Sep 29, 2022	17.80	17.83	16.70	16.83
2129	NYSE	FSK	Wed, Sep 28, 2022	17.82	18.12	17.63	18.01
2128	NYSE	FSK	Tue, Sep 27, 2022	17.62	18.40	17.60	17.82
2127	NYSE	FSK	Mon, Sep 26, 2022	18.32	18.47	17.41	17.42
2126	NYSE	FSK	Fri, Sep 23, 2022	18.80	18.92	18.21	18.46
2125	NYSE	FSK	Thu, Sep 22, 2022	19.75	19.90	19.01	19.03
2124	NYSE	FSK	Wed, Sep 21, 2022	19.96	20.14	19.77	19.77
2123	NYSE	FSK	Tue, Sep 20, 2022	20.11	20.26	19.85	19.90
2122	NYSE	FSK	Mon, Sep 19, 2022	19.87	20.52	19.85	20.27
2121	NYSE	FSK	Fri, Sep 16, 2022	20.33	20.37	19.89	20.03
2120	NYSE	FSK	Thu, Sep 15, 2022	20.54	20.76	20.48	20.54
2119	NYSE	FSK	Wed, Sep 14, 2022	20.55	20.71	20.31	20.46
2118	NYSE	FSK	Tue, Sep 13, 2022	20.65	20.81	20.44	20.53
2117	NYSE	FSK	Mon, Sep 12, 2022	21.70	21.87	21.55	20.98
2116	NYSE	FSK	Fri, Sep 9, 2022	21.30	21.48	21.22	21.39
2115	NYSE	FSK	Thu, Sep 8, 2022	20.96	21.22	20.84	21.18
2114	NYSE	FSK	Wed, Sep 7, 2022	20.88	21.14	20.82	21.06
2113	NYSE	FSK	Tue, Sep 6, 2022	21.43	21.43	20.84	20.91
2112	NYSE	FSK	Fri, Sep 2, 2022	21.45	21.71	21.28	21.31
2111	NYSE	FSK	Thu, Sep 1, 2022	21.44	21.49	21.01	21.21
2110	NYSE	FSK	Wed, Aug 31, 2022	21.51	21.90	21.35	21.58
2109	NYSE	FSK	Tue, Aug 30, 2022	22.00	22.06	21.43	21.47
2108	NYSE	FSK	Mon, Aug 29, 2022	21.82	22.16	21.69	21.97
2107	NYSE	FSK	Fri, Aug 26, 2022	22.29	22.35	21.92	21.93
2106	NYSE	FSK	Thu, Aug 25, 2022	22.34	22.36	22.18	22.28
2105	NYSE	FSK	Wed, Aug 24, 2022	22.00	22.28	21.94	22.26
2104	NYSE	FSK	Tue, Aug 23, 2022	21.71	21.99	21.60	21.90
2103	NYSE	FSK	Mon, Aug 22, 2022	21.72	21.73	21.52	21.57
2102	NYSE	FSK	Fri, Aug 19, 2022	22.17	22.21	21.85	21.92
2101	NYSE	FSK	Thu, Aug 18, 2022	22.15	22.35	22.11	22.29
2100	NYSE	FSK	Wed, Aug 17, 2022	22.21	22.30	22.06	22.21
2099	NYSE	FSK	Tue, Aug 16, 2022	22.25	22.48	22.22	22.41
2098	NYSE	FSK	Mon, Aug 15, 2022	22.25	22.43	22.17	22.31
2097	NYSE	FSK	Fri, Aug 12, 2022	22.44	22.57	22.32	22.43
2096	NYSE	FSK	Thu, Aug 11, 2022	22.34	22.40	22.27	22.36
2095	NYSE	FSK	Wed, Aug 10, 2022	22.31	22.49	22.14	22.21
2094	NYSE	FSK	Tue, Aug 9, 2022	22.14	22.15	21.46	21.99
2093	NYSE	FSK	Mon, Aug 8, 2022	22.10	22.36	22.05	22.27
2092	NYSE	FSK	Fri, Aug 5, 2022	21.68	22.07	21.68	22.00
2091	NYSE	FSK	Thu, Aug 4, 2022	21.81	21.96	21.77	21.81
2090	NYSE	FSK	Wed, Aug 3, 2022	21.77	21.97	21.73	21.83
2089	NYSE	FSK	Tue, Aug 2, 2022	21.80	22.10	21.61	21.66
2088	NYSE	FSK	Mon, Aug 1, 2022	21.65	22.03	21.54	21.91
2087	NYSE	FSK	Fri, Jul 29, 2022	21.63	21.80	21.51	21.67
2086	NYSE	FSK	Thu, Jul 28, 2022	21.06	21.63	21.06	21.62
2085	NYSE	FSK	Wed, Jul 27, 2022	20.70	21.10	20.66	20.99
2084	NYSE	FSK	Tue, Jul 26, 2022	20.50	20.72	20.44	20.64
2083	NYSE	FSK	Mon, Jul 25, 2022	20.78	20.81	20.50	20.57
2082	NYSE	FSK	Fri, Jul 22, 2022	20.85	20.95	20.63	20.79
2081	NYSE	FSK	Thu, Jul 21, 2022	20.83	20.87	20.61	20.75
2080	NYSE	FSK	Wed, Jul 20, 2022	20.73	21.03	20.67	20.89
2079	NYSE	FSK	Tue, Jul 19, 2022	20.67	20.84	20.61	20.80
2078	NYSE	FSK	Mon, Jul 18, 2022	20.66	20.70	20.41	20.48
2077	NYSE	FSK	Fri, Jul 15, 2022	20.30	20.54	20.10	20.51
2076	NYSE	FSK	Thu, Jul 14, 2022	20.28	20.35	20.10	20.15
2075	NYSE	FSK	Wed, Jul 13, 2022	20.54	20.72	20.29	20.53
2074	NYSE	FSK	Tue, Jul 12, 2022	20.32	20.82	20.25	20.70
2073	NYSE	FSK	Mon, Jul 11, 2022	20.77	20.79	20.35	20.39
2072	NYSE	FSK	Fri, Jul 8, 2022	20.60	20.87	20.50	20.85
2071	NYSE	FSK	Thu, Jul 7, 2022	20.59	20.85	20.43	20.56
2070	NYSE	FSK	Wed, Jul 6, 2022	20.20	20.58	20.16	20.52
2069	NYSE	FSK	Tue, Jul 5, 2022	19.70	20.35	19.49	20.34
2068	NYSE	FSK	Fri, Jul 1, 2022	19.30	19.89	19.30	19.80
2067	NYSE	FSK	Thu, Jun 30, 2022	19.08	19.57	19.04	19.42
2066	NYSE	FSK	Wed, Jun 29, 2022	19.36	19.38	19.07	19.16
2065	NYSE	FSK	Tue, Jun 28, 2022	19.65	19.83	19.27	19.33
2064	NYSE	FSK	Mon, Jun 27, 2022	19.30	19.69	19.30	19.60
2063	NYSE	FSK	Fri, Jun 24, 2022	18.93	19.32	18.88	19.30
2062	NYSE	FSK	Thu, Jun 23, 2022	18.79	18.83	18.56	18.80
2061	NYSE	FSK	Wed, Jun 22, 2022	18.70	18.90	18.57	18.79
2060	NYSE	FSK	Tue, Jun 21, 2022	18.86	19.05	18.58	18.81
2059	NYSE	FSK	Fri, Jun 17, 2022	18.40	18.60	18.09	18.46
2058	NYSE	FSK	Thu, Jun 16, 2022	19.13	19.21	18.24	18.37
2057	NYSE	FSK	Wed, Jun 15, 2022	19.30	19.75	19.10	19.50
2056	NYSE	FSK	Tue, Jun 14, 2022	19.73	19.73	18.96	19.24
2055	NYSE	FSK	Mon, Jun 13, 2022	20.80	20.96	20.05	19.45
2054	NYSE	FSK	Fri, Jun 10, 2022	20.88	21.25	20.62	21.22
2053	NYSE	FSK	Thu, Jun 9, 2022	21.68	21.72	21.00	21.02
2052	NYSE	FSK	Wed, Jun 8, 2022	21.80	21.90	21.61	21.64
2051	NYSE	FSK	Tue, Jun 7, 2022	21.73	21.95	21.71	21.91
2050	NYSE	FSK	Mon, Jun 6, 2022	21.77	21.94	21.65	21.86
2049	NYSE	FSK	Fri, Jun 3, 2022	21.55	21.70	21.51	21.58
2048	NYSE	FSK	Thu, Jun 2, 2022	21.67	21.70	21.47	21.67
2047	NYSE	FSK	Wed, Jun 1, 2022	21.69	21.88	21.42	21.64
2046	NYSE	FSK	Tue, May 31, 2022	21.86	21.86	21.41	21.62
2045	NYSE	FSK	Fri, May 27, 2022	21.54	21.84	21.54	21.79
2044	NYSE	FSK	Thu, May 26, 2022	21.09	21.48	21.09	21.42
2043	NYSE	FSK	Wed, May 25, 2022	20.46	21.12	20.46	20.97
2042	NYSE	FSK	Tue, May 24, 2022	20.64	20.76	20.17	20.54
2041	NYSE	FSK	Mon, May 23, 2022	20.56	20.90	20.50	20.69
2040	NYSE	FSK	Fri, May 20, 2022	21.18	21.20	20.06	20.39
2039	NYSE	FSK	Thu, May 19, 2022	21.48	21.69	21.06	21.08
2038	NYSE	FSK	Wed, May 18, 2022	21.90	21.96	21.52	21.53
2037	NYSE	FSK	Tue, May 17, 2022	22.02	22.11	21.86	21.97
2036	NYSE	FSK	Mon, May 16, 2022	21.58	21.96	21.58	21.88
2035	NYSE	FSK	Fri, May 13, 2022	21.02	21.46	20.99	21.37
2034	NYSE	FSK	Thu, May 12, 2022	21.35	21.35	20.60	20.79
2033	NYSE	FSK	Wed, May 11, 2022	21.58	21.83	21.20	21.40
2032	NYSE	FSK	Tue, May 10, 2022	21.05	22.06	20.97	21.66
2031	NYSE	FSK	Mon, May 9, 2022	20.76	20.88	20.01	20.04
2030	NYSE	FSK	Fri, May 6, 2022	20.75	21.09	20.57	21.04
2029	NYSE	FSK	Thu, May 5, 2022	21.36	21.42	20.43	20.78
2028	NYSE	FSK	Wed, May 4, 2022	21.10	21.52	21.03	21.49
2027	NYSE	FSK	Tue, May 3, 2022	20.57	21.36	20.57	21.06
2026	NYSE	FSK	Mon, May 2, 2022	20.97	21.01	20.26	20.55
2025	NYSE	FSK	Fri, Apr 29, 2022	21.42	21.54	20.94	20.95
2024	NYSE	FSK	Thu, Apr 28, 2022	21.30	21.47	21.00	21.40
2023	NYSE	FSK	Wed, Apr 27, 2022	21.05	21.40	20.97	21.19
2022	NYSE	FSK	Tue, Apr 26, 2022	21.83	21.85	20.85	20.95
2021	NYSE	FSK	Mon, Apr 25, 2022	21.98	22.00	21.56	21.91
2020	NYSE	FSK	Fri, Apr 22, 2022	22.54	22.61	22.10	22.13
2019	NYSE	FSK	Thu, Apr 21, 2022	23.10	23.15	22.62	22.67
2018	NYSE	FSK	Wed, Apr 20, 2022	22.90	23.10	22.84	23.01
2017	NYSE	FSK	Tue, Apr 19, 2022	22.86	22.93	22.78	22.87
2016	NYSE	FSK	Mon, Apr 18, 2022	22.75	23.13	22.74	22.81
2015	NYSE	FSK	Thu, Apr 14, 2022	22.91	22.94	22.76	22.80
2014	NYSE	FSK	Wed, Apr 13, 2022	22.70	22.91	22.66	22.90
2013	NYSE	FSK	Tue, Apr 12, 2022	22.82	22.90	22.64	22.65
2012	NYSE	FSK	Mon, Apr 11, 2022	22.89	23.07	22.78	22.82
2011	NYSE	FSK	Fri, Apr 8, 2022	22.79	22.97	22.73	22.91
2010	NYSE	FSK	Thu, Apr 7, 2022	22.80	22.94	22.60	22.80
2009	NYSE	FSK	Wed, Apr 6, 2022	22.99	23.14	22.78	22.78
2008	NYSE	FSK	Tue, Apr 5, 2022	23.00	23.16	22.89	23.02
2007	NYSE	FSK	Mon, Apr 4, 2022	23.12	23.23	23.02	23.06
2006	NYSE	FSK	Fri, Apr 1, 2022	22.89	23.12	22.81	23.10
2005	NYSE	FSK	Thu, Mar 31, 2022	22.73	23.09	22.70	22.82
2004	NYSE	FSK	Wed, Mar 30, 2022	22.87	22.93	22.68	22.74
2003	NYSE	FSK	Tue, Mar 29, 2022	22.80	22.98	22.77	22.91
2002	NYSE	FSK	Mon, Mar 28, 2022	22.62	22.73	22.44	22.69
2001	NYSE	FSK	Fri, Mar 25, 2022	22.39	22.65	22.36	22.65
2000	NYSE	FSK	Thu, Mar 24, 2022	22.32	22.42	22.23	22.32
1999	NYSE	FSK	Wed, Mar 23, 2022	22.29	22.40	22.16	22.31
1998	NYSE	FSK	Tue, Mar 22, 2022	22.29	22.42	22.19	22.33
1997	NYSE	FSK	Mon, Mar 21, 2022	22.25	22.53	22.21	22.25
1996	NYSE	FSK	Fri, Mar 18, 2022	21.92	22.21	21.71	22.05
1995	NYSE	FSK	Thu, Mar 17, 2022	21.65	22.13	21.55	21.99
1994	NYSE	FSK	Wed, Mar 16, 2022	21.88	21.88	21.47	21.66
1993	NYSE	FSK	Tue, Mar 15, 2022	21.64	21.76	21.50	21.64
1992	NYSE	FSK	Mon, Mar 14, 2022	23.15	23.44	22.22	21.65
1991	NYSE	FSK	Fri, Mar 11, 2022	23.04	23.41	22.86	23.14
1990	NYSE	FSK	Thu, Mar 10, 2022	22.90	23.18	22.81	23.04
1989	NYSE	FSK	Wed, Mar 9, 2022	23.25	23.41	22.85	22.87
1988	NYSE	FSK	Tue, Mar 8, 2022	22.70	23.18	22.49	23.10
1987	NYSE	FSK	Mon, Mar 7, 2022	23.08	23.15	22.53	22.56
1986	NYSE	FSK	Fri, Mar 4, 2022	23.04	23.36	22.85	23.30
1985	NYSE	FSK	Thu, Mar 3, 2022	23.24	23.37	23.06	23.08
1984	NYSE	FSK	Wed, Mar 2, 2022	22.45	23.16	22.45	23.12
1983	NYSE	FSK	Tue, Mar 1, 2022	22.02	22.43	21.81	22.28
1982	NYSE	FSK	Mon, Feb 28, 2022	21.48	21.84	21.48	21.70
1981	NYSE	FSK	Fri, Feb 25, 2022	21.18	21.89	21.18	21.85
1980	NYSE	FSK	Thu, Feb 24, 2022	20.72	21.26	20.55	21.15
1979	NYSE	FSK	Wed, Feb 23, 2022	21.74	21.84	21.23	21.27
1978	NYSE	FSK	Tue, Feb 22, 2022	21.80	21.89	21.56	21.67
1977	NYSE	FSK	Fri, Feb 18, 2022	22.05	22.20	21.86	21.92
1976	NYSE	FSK	Thu, Feb 17, 2022	22.17	22.32	22.00	22.06
1975	NYSE	FSK	Wed, Feb 16, 2022	21.80	22.35	21.80	22.30
1974	NYSE	FSK	Tue, Feb 15, 2022	21.87	21.98	21.82	21.85
1973	NYSE	FSK	Mon, Feb 14, 2022	21.88	21.98	21.71	21.83
1972	NYSE	FSK	Fri, Feb 11, 2022	22.16	22.38	21.81	21.95
1971	NYSE	FSK	Thu, Feb 10, 2022	22.30	22.60	22.17	22.22
1970	NYSE	FSK	Wed, Feb 9, 2022	22.50	22.68	22.33	22.33
1969	NYSE	FSK	Tue, Feb 8, 2022	22.36	22.50	22.29	22.46
1968	NYSE	FSK	Mon, Feb 7, 2022	22.50	22.59	22.32	22.36
1967	NYSE	FSK	Fri, Feb 4, 2022	22.20	22.52	22.10	22.32
1966	NYSE	FSK	Thu, Feb 3, 2022	22.20	22.31	22.09	22.20
1965	NYSE	FSK	Wed, Feb 2, 2022	22.25	22.35	22.08	22.21
1964	NYSE	FSK	Tue, Feb 1, 2022	22.00	22.22	21.85	22.16
1963	NYSE	FSK	Mon, Jan 31, 2022	21.76	21.93	21.58	21.91
1962	NYSE	FSK	Fri, Jan 28, 2022	21.60	21.81	21.44	21.80
1961	NYSE	FSK	Thu, Jan 27, 2022	21.77	22.04	21.63	21.69
1960	NYSE	FSK	Wed, Jan 26, 2022	21.88	22.10	21.58	21.72
1959	NYSE	FSK	Tue, Jan 25, 2022	21.00	21.78	20.92	21.68
1958	NYSE	FSK	Mon, Jan 24, 2022	21.19	21.35	20.38	21.18
1957	NYSE	FSK	Fri, Jan 21, 2022	21.89	21.96	21.45	21.48
1956	NYSE	FSK	Thu, Jan 20, 2022	22.17	22.31	21.96	21.98
1955	NYSE	FSK	Wed, Jan 19, 2022	22.41	22.42	22.18	22.20
1954	NYSE	FSK	Tue, Jan 18, 2022	22.43	22.63	22.28	22.37
1953	NYSE	FSK	Fri, Jan 14, 2022	22.30	22.60	22.20	22.38
1952	NYSE	FSK	Thu, Jan 13, 2022	22.74	22.74	22.42	22.49
1951	NYSE	FSK	Wed, Jan 12, 2022	22.43	22.85	22.43	22.72
1950	NYSE	FSK	Tue, Jan 11, 2022	21.78	22.43	21.78	22.43
1949	NYSE	FSK	Mon, Jan 10, 2022	21.87	22.07	21.71	21.76
1948	NYSE	FSK	Fri, Jan 7, 2022	21.53	21.83	21.52	21.82
1947	NYSE	FSK	Thu, Jan 6, 2022	21.56	21.76	21.50	21.51
1946	NYSE	FSK	Wed, Jan 5, 2022	21.55	21.87	21.42	21.46
1945	NYSE	FSK	Tue, Jan 4, 2022	21.25	21.91	21.25	21.55
1944	NYSE	FSK	Mon, Jan 3, 2022	21.07	21.24	21.07	21.16
1943	NYSE	FSK	Fri, Dec 31, 2021	20.84	21.08	20.84	20.94
1942	NYSE	FSK	Thu, Dec 30, 2021	20.80	21.11	20.80	20.84
1941	NYSE	FSK	Wed, Dec 29, 2021	20.75	20.95	20.70	20.84
1940	NYSE	FSK	Tue, Dec 28, 2021	20.75	20.94	20.71	20.74
1939	NYSE	FSK	Mon, Dec 27, 2021	20.58	20.81	20.57	20.76
1938	NYSE	FSK	Thu, Dec 23, 2021	20.46	20.69	20.39	20.60
1937	NYSE	FSK	Wed, Dec 22, 2021	20.20	20.46	20.12	20.40
1936	NYSE	FSK	Tue, Dec 21, 2021	20.03	20.36	19.97	20.21
1935	NYSE	FSK	Mon, Dec 20, 2021	19.88	19.96	19.71	19.92
1934	NYSE	FSK	Fri, Dec 17, 2021	20.00	20.18	19.84	20.09
1933	NYSE	FSK	Thu, Dec 16, 2021	20.36	20.46	20.08	20.10
1932	NYSE	FSK	Wed, Dec 15, 2021	20.11	20.20	19.98	20.17
1931	NYSE	FSK	Tue, Dec 14, 2021	20.46	20.68	20.07	20.09
1930	NYSE	FSK	Mon, Dec 13, 2021	21.42	21.44	21.14	20.53
1929	NYSE	FSK	Fri, Dec 10, 2021	21.49	21.66	21.35	21.39
1928	NYSE	FSK	Thu, Dec 9, 2021	21.60	21.68	21.47	21.48
1927	NYSE	FSK	Wed, Dec 8, 2021	21.50	21.74	21.50	21.57
1926	NYSE	FSK	Tue, Dec 7, 2021	21.42	21.65	21.39	21.53
1925	NYSE	FSK	Mon, Dec 6, 2021	21.13	21.42	21.02	21.31
1924	NYSE	FSK	Fri, Dec 3, 2021	21.16	21.29	20.99	21.02
1923	NYSE	FSK	Thu, Dec 2, 2021	20.90	21.31	20.85	21.16
1922	NYSE	FSK	Wed, Dec 1, 2021	21.20	21.38	20.70	20.72
1921	NYSE	FSK	Tue, Nov 30, 2021	21.25	21.31	20.90	20.92
1920	NYSE	FSK	Mon, Nov 29, 2021	21.35	21.49	21.21	21.36
1919	NYSE	FSK	Fri, Nov 26, 2021	21.00	21.30	20.88	21.22
1918	NYSE	FSK	Wed, Nov 24, 2021	21.47	21.67	21.43	21.53
1917	NYSE	FSK	Tue, Nov 23, 2021	21.30	21.53	21.28	21.41
1916	NYSE	FSK	Mon, Nov 22, 2021	21.29	21.44	21.22	21.25
1915	NYSE	FSK	Fri, Nov 19, 2021	21.33	21.40	21.00	21.11
1914	NYSE	FSK	Thu, Nov 18, 2021	21.44	21.64	21.38	21.47
1913	NYSE	FSK	Wed, Nov 17, 2021	21.23	21.45	21.21	21.35
1912	NYSE	FSK	Tue, Nov 16, 2021	21.52	21.64	21.28	21.31
1911	NYSE	FSK	Mon, Nov 15, 2021	21.97	21.99	21.52	21.59
1910	NYSE	FSK	Fri, Nov 12, 2021	21.80	21.91	21.74	21.89
1909	NYSE	FSK	Thu, Nov 11, 2021	21.74	21.98	21.74	21.80
1908	NYSE	FSK	Wed, Nov 10, 2021	21.87	21.92	21.55	21.75
1907	NYSE	FSK	Tue, Nov 9, 2021	22.09	22.31	21.69	21.77
1906	NYSE	FSK	Mon, Nov 8, 2021	21.89	21.94	21.55	21.68
1905	NYSE	FSK	Fri, Nov 5, 2021	21.64	22.01	21.60	21.70
1904	NYSE	FSK	Thu, Nov 4, 2021	21.50	21.61	21.28	21.50
1903	NYSE	FSK	Wed, Nov 3, 2021	21.53	21.74	21.47	21.53
1902	NYSE	FSK	Tue, Nov 2, 2021	21.57	21.59	21.31	21.53
1901	NYSE	FSK	Mon, Nov 1, 2021	21.95	22.02	21.47	21.57
1900	NYSE	FSK	Fri, Oct 29, 2021	22.15	22.28	21.90	21.96
1899	NYSE	FSK	Thu, Oct 28, 2021	22.00	22.14	21.96	22.14
1898	NYSE	FSK	Wed, Oct 27, 2021	22.24	22.26	21.94	22.01
1897	NYSE	FSK	Tue, Oct 26, 2021	22.49	22.57	22.23	22.29
1896	NYSE	FSK	Mon, Oct 25, 2021	22.57	22.66	22.38	22.50
1895	NYSE	FSK	Fri, Oct 22, 2021	22.77	22.85	22.61	22.62
1894	NYSE	FSK	Thu, Oct 21, 2021	22.81	22.92	22.63	22.72
1893	NYSE	FSK	Wed, Oct 20, 2021	22.85	22.98	22.81	22.85
1892	NYSE	FSK	Tue, Oct 19, 2021	22.94	22.98	22.84	22.87
1891	NYSE	FSK	Mon, Oct 18, 2021	22.76	22.94	22.72	22.90
1890	NYSE	FSK	Fri, Oct 15, 2021	23.01	23.11	22.81	22.83
1889	NYSE	FSK	Thu, Oct 14, 2021	23.23	23.24	22.80	22.85
1888	NYSE	FSK	Wed, Oct 13, 2021	23.08	23.14	22.93	23.13
1887	NYSE	FSK	Tue, Oct 12, 2021	22.86	23.00	22.80	22.98
1886	NYSE	FSK	Mon, Oct 11, 2021	22.80	23.15	22.80	22.87
1885	NYSE	FSK	Fri, Oct 8, 2021	22.80	22.92	22.75	22.80
1884	NYSE	FSK	Thu, Oct 7, 2021	22.95	23.20	22.79	22.80
1883	NYSE	FSK	Wed, Oct 6, 2021	22.47	22.73	22.25	22.72
1882	NYSE	FSK	Tue, Oct 5, 2021	22.23	22.62	22.23	22.47
1881	NYSE	FSK	Mon, Oct 4, 2021	22.26	22.46	22.04	22.23
1880	NYSE	FSK	Fri, Oct 1, 2021	22.21	22.33	22.00	22.19
1879	NYSE	FSK	Thu, Sep 30, 2021	22.46	22.56	22.04	22.04
1878	NYSE	FSK	Wed, Sep 29, 2021	22.24	22.44	22.00	22.41
1877	NYSE	FSK	Tue, Sep 28, 2021	22.21	22.32	21.89	22.18
1876	NYSE	FSK	Mon, Sep 27, 2021	22.28	22.50	22.24	22.28
1875	NYSE	FSK	Fri, Sep 24, 2021	22.24	22.51	22.24	22.33
1874	NYSE	FSK	Thu, Sep 23, 2021	22.27	22.56	22.27	22.36
1873	NYSE	FSK	Wed, Sep 22, 2021	22.14	22.45	22.14	22.20
1872	NYSE	FSK	Tue, Sep 21, 2021	21.89	22.15	21.86	21.99
1871	NYSE	FSK	Mon, Sep 20, 2021	22.00	22.15	21.51	21.75
1870	NYSE	FSK	Fri, Sep 17, 2021	22.38	22.51	22.27	22.48
1869	NYSE	FSK	Thu, Sep 16, 2021	22.70	22.83	22.44	22.45
1868	NYSE	FSK	Wed, Sep 15, 2021	22.34	22.75	22.30	22.73
1867	NYSE	FSK	Tue, Sep 14, 2021	22.66	22.78	22.21	22.28
1866	NYSE	FSK	Mon, Sep 13, 2021	23.35	23.44	23.10	22.72
1865	NYSE	FSK	Fri, Sep 10, 2021	23.35	23.45	23.22	23.22
1864	NYSE	FSK	Thu, Sep 9, 2021	23.07	23.40	22.93	23.26
1863	NYSE	FSK	Wed, Sep 8, 2021	23.20	23.38	23.06	23.08
1862	NYSE	FSK	Tue, Sep 7, 2021	23.24	23.36	23.14	23.23
1861	NYSE	FSK	Fri, Sep 3, 2021	23.17	23.24	23.05	23.18
1860	NYSE	FSK	Thu, Sep 2, 2021	23.09	23.22	23.02	23.18
1859	NYSE	FSK	Wed, Sep 1, 2021	23.08	23.22	22.98	23.12
1858	NYSE	FSK	Tue, Aug 31, 2021	22.90	23.17	22.78	23.09
1857	NYSE	FSK	Mon, Aug 30, 2021	23.09	23.15	22.78	22.90
1856	NYSE	FSK	Fri, Aug 27, 2021	22.81	23.22	22.81	23.11
1855	NYSE	FSK	Thu, Aug 26, 2021	22.95	23.01	22.79	22.85
1854	NYSE	FSK	Wed, Aug 25, 2021	22.90	23.16	22.75	23.00
1853	NYSE	FSK	Tue, Aug 24, 2021	22.79	23.11	22.74	22.85
1852	NYSE	FSK	Mon, Aug 23, 2021	22.74	22.85	22.48	22.71
1851	NYSE	FSK	Fri, Aug 20, 2021	22.16	22.72	22.16	22.57
1850	NYSE	FSK	Thu, Aug 19, 2021	22.66	22.79	22.06	22.15
1849	NYSE	FSK	Wed, Aug 18, 2021	22.82	23.00	22.71	22.83
1848	NYSE	FSK	Tue, Aug 17, 2021	22.90	23.06	22.62	22.83
1847	NYSE	FSK	Mon, Aug 16, 2021	23.15	23.15	22.86	22.99
1846	NYSE	FSK	Fri, Aug 13, 2021	22.95	23.17	22.90	23.09
1845	NYSE	FSK	Thu, Aug 12, 2021	22.73	22.88	22.62	22.84
1844	NYSE	FSK	Wed, Aug 11, 2021	22.84	22.84	22.57	22.72
1843	NYSE	FSK	Tue, Aug 10, 2021	22.48	22.90	22.22	22.71
1842	NYSE	FSK	Mon, Aug 9, 2021	21.48	21.56	21.34	21.45
1841	NYSE	FSK	Fri, Aug 6, 2021	21.34	21.51	21.26	21.48
1840	NYSE	FSK	Thu, Aug 5, 2021	20.95	21.27	20.95	21.25
1839	NYSE	FSK	Wed, Aug 4, 2021	20.95	21.02	20.70	20.95
1838	NYSE	FSK	Tue, Aug 3, 2021	20.91	21.01	20.67	20.93
1837	NYSE	FSK	Mon, Aug 2, 2021	21.00	21.17	20.93	20.95
1836	NYSE	FSK	Fri, Jul 30, 2021	20.98	21.11	20.91	20.99
1835	NYSE	FSK	Thu, Jul 29, 2021	21.17	21.25	21.01	21.02
1834	NYSE	FSK	Wed, Jul 28, 2021	21.03	21.06	20.87	21.01
1833	NYSE	FSK	Tue, Jul 27, 2021	21.00	21.06	20.90	21.00
1832	NYSE	FSK	Mon, Jul 26, 2021	20.92	21.14	20.92	21.09
1831	NYSE	FSK	Fri, Jul 23, 2021	21.11	21.15	20.96	20.97
1830	NYSE	FSK	Thu, Jul 22, 2021	21.27	21.27	20.99	21.09
1829	NYSE	FSK	Wed, Jul 21, 2021	21.02	21.28	21.00	21.17
1828	NYSE	FSK	Tue, Jul 20, 2021	20.66	21.09	20.64	20.99
1827	NYSE	FSK	Mon, Jul 19, 2021	20.76	20.76	20.33	20.66
1826	NYSE	FSK	Fri, Jul 16, 2021	21.01	21.09	20.93	21.00
1825	NYSE	FSK	Thu, Jul 15, 2021	21.00	21.27	20.94	21.02
1824	NYSE	FSK	Wed, Jul 14, 2021	21.25	21.37	20.95	21.19
1823	NYSE	FSK	Tue, Jul 13, 2021	21.45	21.50	21.13	21.19
1822	NYSE	FSK	Mon, Jul 12, 2021	21.42	21.57	21.30	21.50
1821	NYSE	FSK	Fri, Jul 9, 2021	21.25	21.48	21.17	21.44
1820	NYSE	FSK	Thu, Jul 8, 2021	21.05	21.16	20.80	21.05
1819	NYSE	FSK	Wed, Jul 7, 2021	21.58	21.64	21.30	21.32
1818	NYSE	FSK	Tue, Jul 6, 2021	21.67	21.79	21.49	21.65
1817	NYSE	FSK	Fri, Jul 2, 2021	21.65	21.80	21.53	21.67
1816	NYSE	FSK	Thu, Jul 1, 2021	21.63	21.87	21.55	21.67
1815	NYSE	FSK	Wed, Jun 30, 2021	21.25	21.59	21.18	21.51
1814	NYSE	FSK	Tue, Jun 29, 2021	21.45	21.52	21.14	21.17
1813	NYSE	FSK	Mon, Jun 28, 2021	21.57	21.63	21.27	21.43
1812	NYSE	FSK	Fri, Jun 25, 2021	21.72	21.83	21.35	21.50
1811	NYSE	FSK	Thu, Jun 24, 2021	21.80	21.88	21.59	21.71
1810	NYSE	FSK	Wed, Jun 23, 2021	21.96	22.00	21.75	21.75
1809	NYSE	FSK	Tue, Jun 22, 2021	21.55	22.06	21.55	21.95
1808	NYSE	FSK	Mon, Jun 21, 2021	22.00	22.20	21.48	21.55
1807	NYSE	FSK	Fri, Jun 18, 2021	22.12	22.36	21.76	21.90
1806	NYSE	FSK	Thu, Jun 17, 2021	22.77	23.04	22.31	22.37
1805	NYSE	FSK	Wed, Jun 16, 2021	22.44	22.93	22.44	22.62
1804	NYSE	FSK	Tue, Jun 15, 2021	22.57	22.68	22.42	22.57
1803	NYSE	FSK	Mon, Jun 14, 2021	22.60	22.70	22.47	22.56
1802	NYSE	FSK	Fri, Jun 11, 2021	22.31	22.53	22.31	22.45
1801	NYSE	FSK	Thu, Jun 10, 2021	22.73	22.78	22.30	22.30
1800	NYSE	FSK	Wed, Jun 9, 2021	23.40	23.41	23.13	22.67
1799	NYSE	FSK	Tue, Jun 8, 2021	23.00	23.40	22.94	23.31
1798	NYSE	FSK	Mon, Jun 7, 2021	23.16	23.30	22.97	22.97
1797	NYSE	FSK	Fri, Jun 4, 2021	23.00	23.12	22.67	23.10
1796	NYSE	FSK	Thu, Jun 3, 2021	22.76	22.90	22.64	22.87
1795	NYSE	FSK	Wed, Jun 2, 2021	22.67	22.84	22.42	22.73
1794	NYSE	FSK	Tue, Jun 1, 2021	22.20	22.76	22.18	22.52
1793	NYSE	FSK	Fri, May 28, 2021	22.00	22.02	21.85	21.97
1792	NYSE	FSK	Thu, May 27, 2021	21.68	22.00	21.68	21.99
1791	NYSE	FSK	Wed, May 26, 2021	21.56	21.73	21.47	21.68
1790	NYSE	FSK	Tue, May 25, 2021	21.87	22.02	21.57	21.60
1789	NYSE	FSK	Mon, May 24, 2021	21.79	21.87	21.59	21.83
1788	NYSE	FSK	Fri, May 21, 2021	21.50	21.69	21.30	21.65
1787	NYSE	FSK	Thu, May 20, 2021	21.49	21.55	21.30	21.48
1786	NYSE	FSK	Wed, May 19, 2021	21.25	21.43	21.06	21.41
1785	NYSE	FSK	Tue, May 18, 2021	21.50	21.54	21.32	21.36
1784	NYSE	FSK	Mon, May 17, 2021	21.50	21.50	21.27	21.45
1783	NYSE	FSK	Fri, May 14, 2021	21.09	21.51	21.06	21.45
1782	NYSE	FSK	Thu, May 13, 2021	20.45	21.07	20.45	21.06
1781	NYSE	FSK	Wed, May 12, 2021	21.27	21.27	20.42	20.49
1780	NYSE	FSK	Tue, May 11, 2021	21.00	21.80	20.88	21.23
1779	NYSE	FSK	Mon, May 10, 2021	21.18	21.33	21.04	21.13
1778	NYSE	FSK	Fri, May 7, 2021	20.97	21.19	20.94	21.15
1777	NYSE	FSK	Thu, May 6, 2021	20.85	21.24	20.85	21.04
1776	NYSE	FSK	Wed, May 5, 2021	20.80	21.04	20.74	20.96
1775	NYSE	FSK	Tue, May 4, 2021	20.85	20.88	20.73	20.83
1774	NYSE	FSK	Mon, May 3, 2021	20.92	20.94	20.75	20.79
1773	NYSE	FSK	Fri, Apr 30, 2021	20.80	20.88	20.72	20.79
1772	NYSE	FSK	Thu, Apr 29, 2021	20.83	20.99	20.72	20.88
1771	NYSE	FSK	Wed, Apr 28, 2021	20.52	20.78	20.52	20.73
1770	NYSE	FSK	Tue, Apr 27, 2021	20.62	20.68	20.49	20.59
1769	NYSE	FSK	Mon, Apr 26, 2021	20.60	20.67	20.50	20.54
1768	NYSE	FSK	Fri, Apr 23, 2021	20.30	20.60	20.30	20.52
1767	NYSE	FSK	Thu, Apr 22, 2021	20.48	20.53	20.27	20.44
1766	NYSE	FSK	Wed, Apr 21, 2021	20.17	20.46	20.10	20.45
1765	NYSE	FSK	Tue, Apr 20, 2021	20.35	20.40	20.13	20.31
1764	NYSE	FSK	Mon, Apr 19, 2021	20.57	20.69	20.43	20.45
1763	NYSE	FSK	Fri, Apr 16, 2021	20.48	20.55	20.35	20.49
1762	NYSE	FSK	Thu, Apr 15, 2021	20.28	20.66	20.25	20.48
1761	NYSE	FSK	Wed, Apr 14, 2021	20.70	20.70	20.37	20.38
1760	NYSE	FSK	Tue, Apr 13, 2021	20.64	20.74	20.45	20.63
1759	NYSE	FSK	Mon, Apr 12, 2021	20.92	20.94	20.66	20.79
1758	NYSE	FSK	Fri, Apr 9, 2021	20.96	21.15	20.77	20.87
1757	NYSE	FSK	Thu, Apr 8, 2021	21.00	21.11	20.80	20.88
1756	NYSE	FSK	Wed, Apr 7, 2021	20.85	21.00	20.73	21.00
1755	NYSE	FSK	Tue, Apr 6, 2021	20.50	20.97	20.50	20.83
1754	NYSE	FSK	Mon, Apr 5, 2021	20.44	20.78	20.27	20.50
1753	NYSE	FSK	Thu, Apr 1, 2021	19.85	20.21	19.80	20.20
1752	NYSE	FSK	Wed, Mar 31, 2021	19.77	20.06	19.76	19.83
1751	NYSE	FSK	Tue, Mar 30, 2021	19.57	19.84	19.53	19.76
1750	NYSE	FSK	Mon, Mar 29, 2021	19.48	19.74	19.36	19.57
1749	NYSE	FSK	Fri, Mar 26, 2021	19.57	19.74	19.28	19.50
1748	NYSE	FSK	Thu, Mar 25, 2021	19.01	19.38	18.87	19.32
1747	NYSE	FSK	Wed, Mar 24, 2021	19.37	19.67	19.08	19.08
1746	NYSE	FSK	Tue, Mar 23, 2021	19.53	19.71	19.12	19.21
1745	NYSE	FSK	Mon, Mar 22, 2021	20.10	20.12	19.69	19.72
1744	NYSE	FSK	Fri, Mar 19, 2021	19.65	20.23	19.47	20.11
1743	NYSE	FSK	Thu, Mar 18, 2021	20.37	20.48	19.75	19.83
1742	NYSE	FSK	Wed, Mar 17, 2021	20.40	20.53	20.16	20.37
1741	NYSE	FSK	Tue, Mar 16, 2021	20.23	20.52	20.07	20.40
1740	NYSE	FSK	Mon, Mar 15, 2021	20.70	21.00	20.41	20.39
1739	NYSE	FSK	Fri, Mar 12, 2021	20.42	20.71	20.42	20.56
1738	NYSE	FSK	Thu, Mar 11, 2021	20.40	20.46	20.20	20.32
1737	NYSE	FSK	Wed, Mar 10, 2021	20.00	20.46	19.93	20.41
1736	NYSE	FSK	Tue, Mar 9, 2021	19.84	20.07	19.59	19.86
1735	NYSE	FSK	Mon, Mar 8, 2021	19.65	20.00	19.29	19.84
1734	NYSE	FSK	Fri, Mar 5, 2021	20.00	20.08	19.19	19.51
1733	NYSE	FSK	Thu, Mar 4, 2021	20.10	20.44	19.21	19.69
1732	NYSE	FSK	Wed, Mar 3, 2021	19.84	20.68	19.81	20.16
1731	NYSE	FSK	Tue, Mar 2, 2021	19.39	20.00	19.39	19.69
1730	NYSE	FSK	Mon, Mar 1, 2021	19.64	19.77	19.20	19.36
1729	NYSE	FSK	Fri, Feb 26, 2021	19.04	19.45	18.92	19.19
1728	NYSE	FSK	Thu, Feb 25, 2021	19.24	19.55	19.07	19.15
1727	NYSE	FSK	Wed, Feb 24, 2021	18.77	19.16	18.60	19.09
1726	NYSE	FSK	Tue, Feb 23, 2021	18.77	18.88	18.34	18.50
1725	NYSE	FSK	Mon, Feb 22, 2021	18.63	18.95	18.61	18.76
1724	NYSE	FSK	Fri, Feb 19, 2021	18.60	18.80	18.51	18.52
1723	NYSE	FSK	Thu, Feb 18, 2021	18.41	18.61	18.41	18.52
1722	NYSE	FSK	Wed, Feb 17, 2021	18.84	19.00	18.48	18.57
1721	NYSE	FSK	Tue, Feb 16, 2021	19.05	19.22	18.65	18.83
1720	NYSE	FSK	Fri, Feb 12, 2021	18.84	19.07	18.70	18.89
1719	NYSE	FSK	Thu, Feb 11, 2021	18.68	19.09	18.60	18.67
1718	NYSE	FSK	Wed, Feb 10, 2021	18.28	18.83	18.22	18.67
1717	NYSE	FSK	Tue, Feb 9, 2021	18.42	18.47	18.00	18.16
1716	NYSE	FSK	Mon, Feb 8, 2021	18.67	18.75	18.39	18.50
1715	NYSE	FSK	Fri, Feb 5, 2021	18.23	18.69	18.17	18.57
1714	NYSE	FSK	Thu, Feb 4, 2021	17.87	18.35	17.72	18.11
1713	NYSE	FSK	Wed, Feb 3, 2021	17.66	17.84	17.49	17.73
1712	NYSE	FSK	Tue, Feb 2, 2021	17.39	17.77	17.31	17.64
1711	NYSE	FSK	Mon, Feb 1, 2021	16.91	17.31	16.71	17.29
1710	NYSE	FSK	Fri, Jan 29, 2021	17.01	17.10	16.52	16.80
1709	NYSE	FSK	Thu, Jan 28, 2021	17.25	17.47	17.05	17.10
1708	NYSE	FSK	Wed, Jan 27, 2021	17.50	17.64	17.20	17.24
1707	NYSE	FSK	Tue, Jan 26, 2021	17.33	17.59	17.26	17.55
1706	NYSE	FSK	Mon, Jan 25, 2021	17.30	17.38	17.25	17.30
1705	NYSE	FSK	Fri, Jan 22, 2021	17.28	17.44	17.25	17.34
1704	NYSE	FSK	Thu, Jan 21, 2021	17.42	17.54	17.28	17.39
1703	NYSE	FSK	Wed, Jan 20, 2021	17.30	17.42	17.27	17.38
1702	NYSE	FSK	Tue, Jan 19, 2021	17.36	17.47	17.23	17.30
1701	NYSE	FSK	Fri, Jan 15, 2021	17.30	17.37	17.18	17.30
1700	NYSE	FSK	Thu, Jan 14, 2021	17.40	17.66	17.30	17.45
1699	NYSE	FSK	Wed, Jan 13, 2021	17.30	17.39	17.24	17.30
1698	NYSE	FSK	Tue, Jan 12, 2021	17.22	17.39	17.21	17.30
1697	NYSE	FSK	Mon, Jan 11, 2021	17.36	17.39	17.18	17.31
1696	NYSE	FSK	Fri, Jan 8, 2021	17.07	17.40	16.97	17.36
1695	NYSE	FSK	Thu, Jan 7, 2021	17.26	17.39	17.04	17.09
1694	NYSE	FSK	Wed, Jan 6, 2021	17.02	17.36	16.96	17.15
1693	NYSE	FSK	Tue, Jan 5, 2021	16.45	17.26	16.44	16.89
1692	NYSE	FSK	Mon, Jan 4, 2021	16.62	16.75	16.10	16.34
1691	NYSE	FSK	Thu, Dec 31, 2020	16.33	16.71	16.32	16.56
1690	NYSE	FSK	Wed, Dec 30, 2020	16.49	16.64	16.35	16.41
1689	NYSE	FSK	Tue, Dec 29, 2020	16.50	16.62	16.17	16.52
1688	NYSE	FSK	Mon, Dec 28, 2020	16.67	16.88	16.45	16.46
1687	NYSE	FSK	Thu, Dec 24, 2020	16.62	16.73	16.41	16.67
1686	NYSE	FSK	Wed, Dec 23, 2020	16.50	16.73	16.47	16.65
1685	NYSE	FSK	Tue, Dec 22, 2020	16.85	16.90	16.34	16.42
1684	NYSE	FSK	Mon, Dec 21, 2020	16.88	17.18	16.84	16.85
1683	NYSE	FSK	Fri, Dec 18, 2020	17.12	17.24	16.92	17.04
1682	NYSE	FSK	Thu, Dec 17, 2020	17.31	17.37	17.08	17.21
1681	NYSE	FSK	Wed, Dec 16, 2020	17.65	17.66	17.26	17.35
1680	NYSE	FSK	Tue, Dec 15, 2020	18.17	18.17	17.46	17.63
1679	NYSE	FSK	Mon, Dec 14, 2020	19.23	19.27	18.56	18.04
1678	NYSE	FSK	Fri, Dec 11, 2020	18.65	19.02	18.60	18.90
1677	NYSE	FSK	Thu, Dec 10, 2020	18.66	18.79	18.60	18.70
1676	NYSE	FSK	Wed, Dec 9, 2020	18.59	18.89	18.59	18.76
1675	NYSE	FSK	Tue, Dec 8, 2020	18.46	18.70	18.19	18.59
1674	NYSE	FSK	Mon, Dec 7, 2020	18.89	18.97	18.30	18.47
1673	NYSE	FSK	Fri, Dec 4, 2020	18.82	19.35	18.80	19.13
1672	NYSE	FSK	Thu, Dec 3, 2020	18.38	19.00	18.36	18.77
1671	NYSE	FSK	Wed, Dec 2, 2020	18.37	18.77	18.20	18.41
1670	NYSE	FSK	Tue, Dec 1, 2020	18.00	18.45	17.99	18.21
1669	NYSE	FSK	Mon, Nov 30, 2020	18.33	18.59	17.80	17.82
1668	NYSE	FSK	Fri, Nov 27, 2020	18.40	18.63	18.11	18.33
1667	NYSE	FSK	Wed, Nov 25, 2020	17.81	18.44	17.59	18.32
1666	NYSE	FSK	Tue, Nov 24, 2020	17.75	17.87	17.00	17.55
1665	NYSE	FSK	Mon, Nov 23, 2020	17.25	17.62	17.20	17.34
1664	NYSE	FSK	Fri, Nov 20, 2020	17.15	17.28	17.05	17.11
1663	NYSE	FSK	Thu, Nov 19, 2020	16.71	17.35	16.70	17.18
1662	NYSE	FSK	Wed, Nov 18, 2020	16.89	17.32	16.75	16.75
1661	NYSE	FSK	Tue, Nov 17, 2020	16.75	17.01	16.74	16.88
1660	NYSE	FSK	Mon, Nov 16, 2020	16.99	17.00	16.68	16.76
1659	NYSE	FSK	Fri, Nov 13, 2020	16.10	16.67	16.03	16.58
1658	NYSE	FSK	Thu, Nov 12, 2020	16.30	16.39	15.69	15.91
1657	NYSE	FSK	Wed, Nov 11, 2020	16.82	17.26	16.68	16.76
1656	NYSE	FSK	Tue, Nov 10, 2020	16.13	16.77	15.87	16.64
1655	NYSE	FSK	Mon, Nov 9, 2020	16.05	16.30	15.68	15.98
1654	NYSE	FSK	Fri, Nov 6, 2020	15.15	15.44	15.13	15.22
1653	NYSE	FSK	Thu, Nov 5, 2020	14.87	15.32	14.81	15.16
1652	NYSE	FSK	Wed, Nov 4, 2020	14.61	15.03	14.51	14.74
1651	NYSE	FSK	Tue, Nov 3, 2020	15.24	15.25	14.91	14.93
1650	NYSE	FSK	Mon, Nov 2, 2020	14.87	15.15	14.77	14.96
1649	NYSE	FSK	Fri, Oct 30, 2020	14.63	14.72	14.47	14.60
1648	NYSE	FSK	Thu, Oct 29, 2020	14.28	14.74	14.22	14.71
1647	NYSE	FSK	Wed, Oct 28, 2020	14.29	14.73	14.26	14.50
1646	NYSE	FSK	Tue, Oct 27, 2020	15.04	15.15	14.64	14.65
1645	NYSE	FSK	Mon, Oct 26, 2020	15.48	15.49	15.04	15.11
1644	NYSE	FSK	Fri, Oct 23, 2020	15.60	15.74	15.47	15.67
1643	NYSE	FSK	Thu, Oct 22, 2020	15.40	15.62	15.40	15.54
1642	NYSE	FSK	Wed, Oct 21, 2020	15.53	15.69	15.37	15.39
1641	NYSE	FSK	Tue, Oct 20, 2020	15.70	15.75	15.51	15.55
1640	NYSE	FSK	Mon, Oct 19, 2020	15.80	15.86	15.51	15.56
1639	NYSE	FSK	Fri, Oct 16, 2020	15.85	15.90	15.74	15.79
1638	NYSE	FSK	Thu, Oct 15, 2020	15.56	15.86	15.56	15.85
1637	NYSE	FSK	Wed, Oct 14, 2020	15.83	15.97	15.76	15.78
1636	NYSE	FSK	Tue, Oct 13, 2020	15.91	15.99	15.75	15.83
1635	NYSE	FSK	Mon, Oct 12, 2020	16.21	16.22	15.91	15.93
1634	NYSE	FSK	Fri, Oct 9, 2020	16.40	16.48	16.21	16.21
1633	NYSE	FSK	Thu, Oct 8, 2020	16.29	16.45	16.29	16.38
1632	NYSE	FSK	Wed, Oct 7, 2020	16.25	16.41	16.19	16.29
1631	NYSE	FSK	Tue, Oct 6, 2020	16.36	16.47	16.18	16.19
1630	NYSE	FSK	Mon, Oct 5, 2020	16.50	16.70	16.36	16.36
1629	NYSE	FSK	Fri, Oct 2, 2020	16.00	16.51	15.25	16.46
1628	NYSE	FSK	Thu, Oct 1, 2020	16.00	16.33	15.84	16.21
1627	NYSE	FSK	Wed, Sep 30, 2020	15.83	15.97	15.75	15.86
1626	NYSE	FSK	Tue, Sep 29, 2020	16.06	16.22	15.83	15.86
1625	NYSE	FSK	Mon, Sep 28, 2020	15.86	16.32	15.86	16.06
1624	NYSE	FSK	Fri, Sep 25, 2020	15.42	15.78	15.42	15.78
1623	NYSE	FSK	Thu, Sep 24, 2020	15.42	15.70	15.32	15.53
1622	NYSE	FSK	Wed, Sep 23, 2020	15.71	15.83	15.46	15.48
1621	NYSE	FSK	Tue, Sep 22, 2020	15.71	15.96	15.69	15.70
1620	NYSE	FSK	Mon, Sep 21, 2020	15.63	15.85	15.63	15.73
1619	NYSE	FSK	Fri, Sep 18, 2020	15.83	15.91	15.74	15.79
1618	NYSE	FSK	Thu, Sep 17, 2020	15.75	15.96	15.75	15.90
1617	NYSE	FSK	Wed, Sep 16, 2020	15.90	16.09	15.90	15.91
1616	NYSE	FSK	Tue, Sep 15, 2020	15.90	16.10	15.85	15.96
1615	NYSE	FSK	Mon, Sep 14, 2020	16.26	16.50	16.25	15.75
1614	NYSE	FSK	Fri, Sep 11, 2020	16.03	16.26	16.02	16.18
1613	NYSE	FSK	Thu, Sep 10, 2020	16.03	16.32	15.96	16.06
1612	NYSE	FSK	Wed, Sep 9, 2020	16.00	16.10	15.84	16.02
1611	NYSE	FSK	Tue, Sep 8, 2020	16.04	16.19	15.88	15.88
1610	NYSE	FSK	Fri, Sep 4, 2020	16.00	16.22	15.79	16.12
1609	NYSE	FSK	Thu, Sep 3, 2020	16.00	16.14	15.79	15.82
1608	NYSE	FSK	Wed, Sep 2, 2020	16.03	16.12	15.79	15.97
1607	NYSE	FSK	Tue, Sep 1, 2020	16.00	16.19	15.94	16.04
1606	NYSE	FSK	Mon, Aug 31, 2020	16.00	16.10	15.96	16.02
1605	NYSE	FSK	Fri, Aug 28, 2020	16.18	16.25	15.98	16.07
1604	NYSE	FSK	Thu, Aug 27, 2020	15.79	16.14	15.79	15.98
1603	NYSE	FSK	Wed, Aug 26, 2020	15.95	15.96	15.80	15.87
1602	NYSE	FSK	Tue, Aug 25, 2020	16.45	16.53	15.89	16.04
1601	NYSE	FSK	Mon, Aug 24, 2020	16.00	16.40	15.80	16.36
1600	NYSE	FSK	Fri, Aug 21, 2020	15.77	15.82	15.52	15.80
1599	NYSE	FSK	Thu, Aug 20, 2020	15.64	15.85	15.61	15.75
1598	NYSE	FSK	Wed, Aug 19, 2020	15.90	15.97	15.74	15.77
1597	NYSE	FSK	Tue, Aug 18, 2020	16.00	16.17	15.83	15.86
1596	NYSE	FSK	Mon, Aug 17, 2020	16.22	16.28	15.88	16.05
1595	NYSE	FSK	Fri, Aug 14, 2020	16.05	16.33	15.97	16.14
1594	NYSE	FSK	Thu, Aug 13, 2020	16.30	16.41	16.12	16.20
1593	NYSE	FSK	Wed, Aug 12, 2020	16.16	16.50	16.16	16.33
1592	NYSE	FSK	Tue, Aug 11, 2020	16.15	16.65	15.90	16.05
1591	NYSE	FSK	Mon, Aug 10, 2020	16.56	17.25	16.47	17.07
1590	NYSE	FSK	Fri, Aug 7, 2020	16.00	16.55	15.90	16.46
1589	NYSE	FSK	Thu, Aug 6, 2020	16.14	16.26	16.00	16.04
1588	NYSE	FSK	Wed, Aug 5, 2020	15.91	16.13	15.91	16.12
1587	NYSE	FSK	Tue, Aug 4, 2020	15.88	15.92	15.72	15.84
1586	NYSE	FSK	Mon, Aug 3, 2020	15.78	16.02	15.76	15.89
1585	NYSE	FSK	Fri, Jul 31, 2020	15.84	15.94	15.77	15.90
1584	NYSE	FSK	Thu, Jul 30, 2020	15.80	15.91	15.57	15.89
1583	NYSE	FSK	Wed, Jul 29, 2020	15.79	16.08	15.71	16.02
1582	NYSE	FSK	Tue, Jul 28, 2020	15.75	15.96	15.67	15.80
1581	NYSE	FSK	Mon, Jul 27, 2020	15.70	15.87	15.60	15.78
1580	NYSE	FSK	Fri, Jul 24, 2020	15.90	15.98	15.66	15.75
1579	NYSE	FSK	Thu, Jul 23, 2020	15.74	16.04	15.74	15.88
1578	NYSE	FSK	Wed, Jul 22, 2020	15.40	15.92	15.39	15.82
1577	NYSE	FSK	Tue, Jul 21, 2020	15.10	15.61	15.10	15.50
1576	NYSE	FSK	Mon, Jul 20, 2020	14.70	15.05	14.65	15.02
1575	NYSE	FSK	Fri, Jul 17, 2020	14.65	14.80	14.59	14.75
1574	NYSE	FSK	Thu, Jul 16, 2020	14.46	14.76	14.45	14.58
1573	NYSE	FSK	Wed, Jul 15, 2020	14.40	14.68	14.37	14.59
1572	NYSE	FSK	Tue, Jul 14, 2020	13.65	14.19	13.65	14.18
1571	NYSE	FSK	Mon, Jul 13, 2020	13.68	14.00	13.50	13.76
1570	NYSE	FSK	Fri, Jul 10, 2020	13.24	13.68	13.24	13.64
1569	NYSE	FSK	Thu, Jul 9, 2020	13.87	13.97	13.20	13.31
1568	NYSE	FSK	Wed, Jul 8, 2020	14.06	14.24	13.85	14.00
1567	NYSE	FSK	Tue, Jul 7, 2020	14.26	14.40	14.06	14.08
1566	NYSE	FSK	Mon, Jul 6, 2020	14.50	14.63	14.25	14.44
1565	NYSE	FSK	Thu, Jul 2, 2020	14.25	14.55	14.22	14.24
1564	NYSE	FSK	Wed, Jul 1, 2020	13.96	14.24	13.87	13.93
1563	NYSE	FSK	Tue, Jun 30, 2020	13.69	14.08	13.69	14.00
1562	NYSE	FSK	Mon, Jun 29, 2020	13.94	14.01	13.61	13.87
1561	NYSE	FSK	Fri, Jun 26, 2020	13.66	13.88	13.59	13.88
1560	NYSE	FSK	Thu, Jun 25, 2020	13.60	14.02	13.48	13.81
1559	NYSE	FSK	Wed, Jun 24, 2020	14.02	14.23	13.52	13.77
1558	NYSE	FSK	Tue, Jun 23, 2020	14.30	14.40	13.92	14.09
1557	NYSE	FSK	Mon, Jun 22, 2020	14.00	14.39	13.88	14.27
1556	NYSE	FSK	Fri, Jun 19, 2020	15.28	15.32	13.95	14.05
1555	NYSE	FSK	Thu, Jun 18, 2020	14.71	15.03	14.43	15.01
1554	NYSE	FSK	Wed, Jun 17, 2020	16.70	16.76	14.98	15.06
1553	NYSE	FSK	Tue, Jun 16, 2020	16.52	16.76	16.21	16.70
1552	NYSE	FSK	Mon, Jun 15, 2020	16.44	16.88	16.16	16.20
1551	NYSE	FSK	Fri, Jun 12, 2020	16.60	16.96	16.22	16.48
1550	NYSE	FSK	Thu, Jun 11, 2020	15.60	16.72	15.44	16.00
1549	NYSE	FSK	Wed, Jun 10, 2020	17.44	17.52	16.20	16.96
1548	NYSE	FSK	Tue, Jun 9, 2020	17.80	17.92	17.44	17.64
1547	NYSE	FSK	Mon, Jun 8, 2020	16.36	18.04	16.24	18.00
1546	NYSE	FSK	Fri, Jun 5, 2020	16.00	16.32	15.80	16.08
1545	NYSE	FSK	Thu, Jun 4, 2020	15.68	15.80	15.56	15.64
1544	NYSE	FSK	Wed, Jun 3, 2020	15.24	15.76	15.20	15.68
1543	NYSE	FSK	Tue, Jun 2, 2020	15.12	15.36	14.88	15.00
1542	NYSE	FSK	Mon, Jun 1, 2020	14.96	15.08	14.80	15.04
1541	NYSE	FSK	Fri, May 29, 2020	14.60	15.12	14.44	14.84
1540	NYSE	FSK	Thu, May 28, 2020	15.52	15.52	14.66	14.88
1539	NYSE	FSK	Wed, May 27, 2020	15.20	15.38	14.80	15.32
1538	NYSE	FSK	Tue, May 26, 2020	13.88	14.72	13.88	14.68
1537	NYSE	FSK	Fri, May 22, 2020	13.60	13.68	13.44	13.56
1536	NYSE	FSK	Thu, May 21, 2020	13.40	13.68	13.32	13.52
1535	NYSE	FSK	Wed, May 20, 2020	13.12	13.48	13.12	13.40
1534	NYSE	FSK	Tue, May 19, 2020	13.28	13.46	13.01	13.20
1533	NYSE	FSK	Mon, May 18, 2020	13.08	13.56	13.08	13.24
1532	NYSE	FSK	Fri, May 15, 2020	12.32	12.76	12.30	12.68
1531	NYSE	FSK	Thu, May 14, 2020	12.24	12.84	11.92	12.76
1530	NYSE	FSK	Wed, May 13, 2020	12.80	12.96	12.10	12.40
1529	NYSE	FSK	Tue, May 12, 2020	13.08	13.30	12.88	13.00
1528	NYSE	FSK	Mon, May 11, 2020	12.84	13.32	12.68	13.12
1527	NYSE	FSK	Fri, May 8, 2020	13.00	13.28	12.10	13.16
1526	NYSE	FSK	Thu, May 7, 2020	13.60	14.06	12.88	13.00
1525	NYSE	FSK	Wed, May 6, 2020	13.20	13.40	12.60	13.08
1524	NYSE	FSK	Tue, May 5, 2020	13.00	13.36	12.68	13.04
1523	NYSE	FSK	Mon, May 4, 2020	13.16	13.16	12.60	12.80
1522	NYSE	FSK	Fri, May 1, 2020	13.32	13.46	13.04	13.20
1521	NYSE	FSK	Thu, Apr 30, 2020	14.12	14.16	13.46	13.76
1520	NYSE	FSK	Wed, Apr 29, 2020	13.80	14.52	13.76	14.24
1519	NYSE	FSK	Tue, Apr 28, 2020	14.00	14.60	13.40	13.48
1518	NYSE	FSK	Mon, Apr 27, 2020	13.40	13.96	13.32	13.68
1517	NYSE	FSK	Fri, Apr 24, 2020	13.00	13.24	12.76	13.00
1516	NYSE	FSK	Thu, Apr 23, 2020	12.80	13.12	12.52	12.84
1515	NYSE	FSK	Wed, Apr 22, 2020	13.20	13.20	12.48	12.84
1514	NYSE	FSK	Tue, Apr 21, 2020	13.40	13.46	12.84	13.00
1513	NYSE	FSK	Mon, Apr 20, 2020	14.12	14.32	13.40	13.56
1512	NYSE	FSK	Fri, Apr 17, 2020	15.04	15.16	14.20	14.32
1511	NYSE	FSK	Thu, Apr 16, 2020	14.92	15.16	14.16	14.28
1510	NYSE	FSK	Wed, Apr 15, 2020	15.12	15.28	14.36	14.76
1509	NYSE	FSK	Tue, Apr 14, 2020	15.28	15.84	15.08	15.60
1508	NYSE	FSK	Mon, Apr 13, 2020	14.64	15.00	13.68	14.96
1507	NYSE	FSK	Thu, Apr 9, 2020	14.20	15.82	13.80	14.44
1506	NYSE	FSK	Wed, Apr 8, 2020	13.20	14.36	13.12	13.52
1505	NYSE	FSK	Tue, Apr 7, 2020	13.12	14.20	12.58	12.68
1504	NYSE	FSK	Mon, Apr 6, 2020	11.80	12.64	11.76	11.92
1503	NYSE	FSK	Fri, Apr 3, 2020	11.28	11.58	10.42	11.16
1502	NYSE	FSK	Thu, Apr 2, 2020	12.40	12.40	10.92	11.28
1501	NYSE	FSK	Wed, Apr 1, 2020	11.56	11.84	11.08	11.28
1500	NYSE	FSK	Tue, Mar 31, 2020	12.68	13.20	11.74	12.00
1499	NYSE	FSK	Mon, Mar 30, 2020	12.64	12.88	11.96	12.72
1498	NYSE	FSK	Fri, Mar 27, 2020	12.60	13.60	11.88	12.76
1497	NYSE	FSK	Thu, Mar 26, 2020	11.04	14.64	11.04	12.80
1496	NYSE	FSK	Wed, Mar 25, 2020	10.48	13.32	10.48	11.36
1495	NYSE	FSK	Tue, Mar 24, 2020	10.36	12.28	9.92	10.44
1494	NYSE	FSK	Mon, Mar 23, 2020	9.48	9.88	7.60	9.44
1493	NYSE	FSK	Fri, Mar 20, 2020	11.92	12.48	9.92	9.92
1492	NYSE	FSK	Thu, Mar 19, 2020	9.56	11.40	8.82	11.04
1491	NYSE	FSK	Wed, Mar 18, 2020	11.92	12.00	8.72	10.12
1490	NYSE	FSK	Tue, Mar 17, 2020	12.60	13.16	12.28	12.72
1489	NYSE	FSK	Mon, Mar 16, 2020	13.60	14.08	10.84	12.32
1488	NYSE	FSK	Fri, Mar 13, 2020	17.32	17.36	15.60	16.20
1487	NYSE	FSK	Thu, Mar 12, 2020	17.48	17.84	15.40	16.12
1486	NYSE	FSK	Wed, Mar 11, 2020	19.48	19.60	18.66	18.92
1485	NYSE	FSK	Tue, Mar 10, 2020	19.76	20.00	19.24	19.88
1484	NYSE	FSK	Mon, Mar 9, 2020	16.52	19.02	15.04	18.76
1483	NYSE	FSK	Fri, Mar 6, 2020	21.40	21.52	20.56	20.64
1482	NYSE	FSK	Thu, Mar 5, 2020	22.20	22.32	21.68	21.80
1481	NYSE	FSK	Wed, Mar 4, 2020	22.44	22.56	22.08	22.32
1480	NYSE	FSK	Tue, Mar 3, 2020	22.44	22.96	21.86	22.12
1479	NYSE	FSK	Mon, Mar 2, 2020	21.96	22.20	21.40	22.08
1478	NYSE	FSK	Fri, Feb 28, 2020	22.40	22.40	20.80	21.20
1477	NYSE	FSK	Thu, Feb 27, 2020	23.52	23.64	22.44	23.00
1476	NYSE	FSK	Wed, Feb 26, 2020	23.88	24.12	23.76	23.80
1475	NYSE	FSK	Tue, Feb 25, 2020	24.40	24.50	23.60	23.76
1474	NYSE	FSK	Mon, Feb 24, 2020	24.52	24.72	24.32	24.40
1473	NYSE	FSK	Fri, Feb 21, 2020	24.92	25.02	24.80	24.96
1472	NYSE	FSK	Thu, Feb 20, 2020	24.92	25.12	24.88	24.96
1471	NYSE	FSK	Wed, Feb 19, 2020	24.84	24.96	24.84	24.92
1470	NYSE	FSK	Tue, Feb 18, 2020	24.76	24.80	24.52	24.80
1469	NYSE	FSK	Fri, Feb 14, 2020	24.84	24.92	24.64	24.76
1468	NYSE	FSK	Thu, Feb 13, 2020	24.84	24.96	24.68	24.84
1467	NYSE	FSK	Wed, Feb 12, 2020	24.96	25.04	24.84	24.92
1466	NYSE	FSK	Tue, Feb 11, 2020	24.84	25.00	24.84	24.96
1465	NYSE	FSK	Mon, Feb 10, 2020	24.88	25.04	24.80	24.88
1464	NYSE	FSK	Fri, Feb 7, 2020	25.00	25.08	24.76	24.88
1463	NYSE	FSK	Thu, Feb 6, 2020	25.04	25.14	24.80	24.96
1462	NYSE	FSK	Wed, Feb 5, 2020	24.80	25.08	24.80	25.00
1461	NYSE	FSK	Tue, Feb 4, 2020	24.76	24.96	24.68	24.72
1460	NYSE	FSK	Mon, Feb 3, 2020	24.68	24.84	24.60	24.68
1459	NYSE	FSK	Fri, Jan 31, 2020	24.84	24.92	24.68	24.76
1458	NYSE	FSK	Thu, Jan 30, 2020	24.84	25.04	24.84	24.92
1457	NYSE	FSK	Wed, Jan 29, 2020	25.04	25.12	24.80	24.88
1456	NYSE	FSK	Tue, Jan 28, 2020	24.80	25.12	24.80	24.92
1455	NYSE	FSK	Mon, Jan 27, 2020	24.80	24.96	24.72	24.80
1454	NYSE	FSK	Fri, Jan 24, 2020	25.20	25.28	25.00	25.00
1453	NYSE	FSK	Thu, Jan 23, 2020	25.20	25.30	25.16	25.24
1452	NYSE	FSK	Wed, Jan 22, 2020	25.20	25.34	25.17	25.24
1451	NYSE	FSK	Tue, Jan 21, 2020	25.08	25.34	25.08	25.16
1450	NYSE	FSK	Fri, Jan 17, 2020	25.20	25.31	25.12	25.20
1449	NYSE	FSK	Thu, Jan 16, 2020	25.20	25.32	25.12	25.20
1448	NYSE	FSK	Wed, Jan 15, 2020	25.04	25.24	25.00	25.16
1447	NYSE	FSK	Tue, Jan 14, 2020	25.00	25.24	25.00	25.12
1446	NYSE	FSK	Mon, Jan 13, 2020	25.00	25.11	24.96	25.04
1445	NYSE	FSK	Fri, Jan 10, 2020	25.12	25.20	24.96	25.00
1444	NYSE	FSK	Thu, Jan 9, 2020	25.12	25.28	25.08	25.16
1443	NYSE	FSK	Wed, Jan 8, 2020	25.04	25.24	25.04	25.12
1442	NYSE	FSK	Tue, Jan 7, 2020	25.00	25.14	25.00	25.08
1441	NYSE	FSK	Mon, Jan 6, 2020	24.92	25.20	24.86	24.96
1440	NYSE	FSK	Fri, Jan 3, 2020	24.80	25.16	24.64	24.84
1439	NYSE	FSK	Thu, Jan 2, 2020	24.52	24.80	24.52	24.68
1438	NYSE	FSK	Tue, Dec 31, 2019	24.48	24.68	24.48	24.52
1437	NYSE	FSK	Mon, Dec 30, 2019	24.64	24.76	24.48	24.52
1436	NYSE	FSK	Fri, Dec 27, 2019	24.72	24.80	24.60	24.60
1435	NYSE	FSK	Thu, Dec 26, 2019	24.64	24.80	24.60	24.72
1434	NYSE	FSK	Tue, Dec 24, 2019	24.40	24.68	24.40	24.56
1433	NYSE	FSK	Mon, Dec 23, 2019	24.44	24.60	24.24	24.44
1432	NYSE	FSK	Fri, Dec 20, 2019	24.60	24.76	24.40	24.44
1431	NYSE	FSK	Thu, Dec 19, 2019	24.92	25.08	24.54	24.56
1430	NYSE	FSK	Wed, Dec 18, 2019	24.68	24.76	24.44	24.52
1429	NYSE	FSK	Tue, Dec 17, 2019	24.60	24.98	24.56	24.72
1428	NYSE	FSK	Mon, Dec 16, 2019	25.44	25.48	25.24	24.56
1427	NYSE	FSK	Fri, Dec 13, 2019	25.40	25.52	25.32	25.44
1426	NYSE	FSK	Thu, Dec 12, 2019	25.00	25.32	25.00	25.28
1425	NYSE	FSK	Wed, Dec 11, 2019	25.04	25.16	24.96	25.08
1424	NYSE	FSK	Tue, Dec 10, 2019	25.04	25.24	25.04	25.08
1423	NYSE	FSK	Mon, Dec 9, 2019	25.20	25.32	25.12	25.16
1422	NYSE	FSK	Fri, Dec 6, 2019	25.20	25.32	25.12	25.20
1421	NYSE	FSK	Thu, Dec 5, 2019	25.28	25.36	24.90	25.12
1420	NYSE	FSK	Wed, Dec 4, 2019	25.12	25.32	25.12	25.32
1419	NYSE	FSK	Tue, Dec 3, 2019	25.16	25.26	24.88	25.12
1418	NYSE	FSK	Mon, Dec 2, 2019	25.44	25.48	25.20	25.24
1417	NYSE	FSK	Fri, Nov 29, 2019	25.32	25.44	25.24	25.44
1416	NYSE	FSK	Wed, Nov 27, 2019	25.00	25.28	24.88	25.24
1415	NYSE	FSK	Tue, Nov 26, 2019	24.56	25.00	24.56	24.88
1414	NYSE	FSK	Mon, Nov 25, 2019	24.36	24.72	24.30	24.56
1413	NYSE	FSK	Fri, Nov 22, 2019	24.16	24.40	24.16	24.36
1412	NYSE	FSK	Thu, Nov 21, 2019	24.04	24.30	23.90	24.28
1411	NYSE	FSK	Wed, Nov 20, 2019	24.04	24.40	23.92	24.00
1410	NYSE	FSK	Tue, Nov 19, 2019	23.96	24.04	23.88	24.04
1409	NYSE	FSK	Mon, Nov 18, 2019	23.60	23.92	23.60	23.88
1408	NYSE	FSK	Fri, Nov 15, 2019	23.76	23.76	23.52	23.60
1407	NYSE	FSK	Thu, Nov 14, 2019	23.76	23.88	23.60	23.68
1406	NYSE	FSK	Wed, Nov 13, 2019	24.00	24.00	23.76	23.84
1405	NYSE	FSK	Tue, Nov 12, 2019	23.60	23.96	23.60	23.72
1404	NYSE	FSK	Mon, Nov 11, 2019	23.48	23.76	23.48	23.60
1403	NYSE	FSK	Fri, Nov 8, 2019	23.60	24.06	23.28	23.52
1402	NYSE	FSK	Thu, Nov 7, 2019	22.96	23.28	22.92	23.00
1401	NYSE	FSK	Wed, Nov 6, 2019	22.96	23.04	22.92	23.00
1400	NYSE	FSK	Tue, Nov 5, 2019	23.00	23.08	22.92	22.96
1399	NYSE	FSK	Mon, Nov 4, 2019	23.08	23.12	22.96	22.96
1398	NYSE	FSK	Fri, Nov 1, 2019	22.92	23.08	22.90	23.00
1397	NYSE	FSK	Thu, Oct 31, 2019	22.96	23.04	22.76	22.84
1396	NYSE	FSK	Wed, Oct 30, 2019	23.00	23.08	22.92	23.00
1395	NYSE	FSK	Tue, Oct 29, 2019	23.04	23.08	22.92	23.00
1394	NYSE	FSK	Mon, Oct 28, 2019	23.00	23.14	23.00	23.04
1393	NYSE	FSK	Fri, Oct 25, 2019	23.04	23.12	22.96	23.00
1392	NYSE	FSK	Thu, Oct 24, 2019	23.20	23.20	23.04	23.08
1391	NYSE	FSK	Wed, Oct 23, 2019	23.24	23.28	23.08	23.16
1390	NYSE	FSK	Tue, Oct 22, 2019	23.28	23.38	23.16	23.24
1389	NYSE	FSK	Mon, Oct 21, 2019	23.16	23.31	23.16	23.20
1388	NYSE	FSK	Fri, Oct 18, 2019	23.08	23.32	23.08	23.16
1387	NYSE	FSK	Thu, Oct 17, 2019	23.16	23.26	23.12	23.16
1386	NYSE	FSK	Wed, Oct 16, 2019	23.16	23.40	23.04	23.04
1385	NYSE	FSK	Tue, Oct 15, 2019	23.08	23.44	23.04	23.20
1384	NYSE	FSK	Mon, Oct 14, 2019	23.08	23.13	22.86	22.92
1383	NYSE	FSK	Fri, Oct 11, 2019	23.12	23.40	23.08	23.16
1382	NYSE	FSK	Thu, Oct 10, 2019	22.72	23.04	22.72	22.92
1381	NYSE	FSK	Wed, Oct 9, 2019	22.76	22.87	22.60	22.60
1380	NYSE	FSK	Tue, Oct 8, 2019	22.88	22.92	22.68	22.68
1379	NYSE	FSK	Mon, Oct 7, 2019	23.00	23.12	22.88	23.04
1378	NYSE	FSK	Fri, Oct 4, 2019	22.84	23.08	22.84	23.00
1377	NYSE	FSK	Thu, Oct 3, 2019	22.84	23.08	22.68	22.76
1376	NYSE	FSK	Wed, Oct 2, 2019	22.92	23.54	22.56	22.80
1375	NYSE	FSK	Tue, Oct 1, 2019	23.44	23.56	22.88	22.92
1374	NYSE	FSK	Mon, Sep 30, 2019	23.32	23.48	23.28	23.32
1373	NYSE	FSK	Fri, Sep 27, 2019	23.08	23.34	23.08	23.20
1372	NYSE	FSK	Thu, Sep 26, 2019	23.12	23.28	23.08	23.08
1371	NYSE	FSK	Wed, Sep 25, 2019	23.36	23.56	23.12	23.16
1370	NYSE	FSK	Tue, Sep 24, 2019	23.72	23.80	23.28	23.28
1369	NYSE	FSK	Mon, Sep 23, 2019	23.48	23.76	23.44	23.72
1368	NYSE	FSK	Fri, Sep 20, 2019	23.08	23.56	23.04	23.56
1367	NYSE	FSK	Thu, Sep 19, 2019	22.72	23.18	22.60	23.08
1366	NYSE	FSK	Wed, Sep 18, 2019	23.08	23.20	22.76	22.80
1365	NYSE	FSK	Tue, Sep 17, 2019	23.20	23.32	23.04	23.12
1364	NYSE	FSK	Mon, Sep 16, 2019	23.76	24.00	23.70	23.20
1363	NYSE	FSK	Fri, Sep 13, 2019	23.68	24.04	23.68	23.72
1362	NYSE	FSK	Thu, Sep 12, 2019	23.84	23.92	23.60	23.68
1361	NYSE	FSK	Wed, Sep 11, 2019	23.80	24.12	23.72	23.84
1360	NYSE	FSK	Tue, Sep 10, 2019	23.96	24.09	23.72	23.76
1359	NYSE	FSK	Mon, Sep 9, 2019	23.72	23.83	23.68	23.80
1358	NYSE	FSK	Fri, Sep 6, 2019	23.68	23.84	23.52	23.52
1357	NYSE	FSK	Thu, Sep 5, 2019	23.60	24.04	23.48	23.76
1356	NYSE	FSK	Wed, Sep 4, 2019	22.92	23.48	22.92	23.40
1355	NYSE	FSK	Tue, Sep 3, 2019	22.60	23.00	22.60	22.88
1354	NYSE	FSK	Fri, Aug 30, 2019	22.84	22.86	22.52	22.60
1353	NYSE	FSK	Thu, Aug 29, 2019	22.80	22.88	22.60	22.68
1352	NYSE	FSK	Wed, Aug 28, 2019	22.40	22.82	22.40	22.68
1351	NYSE	FSK	Tue, Aug 27, 2019	22.64	22.84	22.48	22.56
1350	NYSE	FSK	Mon, Aug 26, 2019	22.96	23.12	22.80	22.80
1349	NYSE	FSK	Fri, Aug 23, 2019	23.00	23.35	22.84	22.84
1348	NYSE	FSK	Thu, Aug 22, 2019	23.20	23.32	23.12	23.12
1347	NYSE	FSK	Wed, Aug 21, 2019	23.20	23.40	23.00	23.08
1346	NYSE	FSK	Tue, Aug 20, 2019	23.20	23.52	23.00	23.12
1345	NYSE	FSK	Mon, Aug 19, 2019	23.16	23.40	23.08	23.36
1344	NYSE	FSK	Fri, Aug 16, 2019	22.92	23.12	22.68	22.96
1343	NYSE	FSK	Thu, Aug 15, 2019	22.80	22.96	22.58	22.60
1342	NYSE	FSK	Wed, Aug 14, 2019	22.80	23.08	22.44	22.60
1341	NYSE	FSK	Tue, Aug 13, 2019	23.40	23.64	23.18	23.20
1340	NYSE	FSK	Mon, Aug 12, 2019	23.12	23.28	22.96	23.28
1339	NYSE	FSK	Fri, Aug 9, 2019	23.80	23.92	23.16	23.24
1338	NYSE	FSK	Thu, Aug 8, 2019	22.68	23.64	22.64	23.60
1337	NYSE	FSK	Wed, Aug 7, 2019	22.12	22.26	21.88	22.20
1336	NYSE	FSK	Tue, Aug 6, 2019	22.28	22.60	22.20	22.40
1335	NYSE	FSK	Mon, Aug 5, 2019	22.44	22.60	22.12	22.28
1334	NYSE	FSK	Fri, Aug 2, 2019	22.56	22.80	22.38	22.64
1333	NYSE	FSK	Thu, Aug 1, 2019	22.84	23.08	22.28	22.52
1332	NYSE	FSK	Wed, Jul 31, 2019	23.32	23.40	22.76	22.92
1331	NYSE	FSK	Tue, Jul 30, 2019	23.40	23.54	23.24	23.36
1330	NYSE	FSK	Mon, Jul 29, 2019	23.76	23.80	23.44	23.48
1329	NYSE	FSK	Fri, Jul 26, 2019	23.84	24.04	23.74	23.84
1328	NYSE	FSK	Thu, Jul 25, 2019	23.80	23.92	23.80	23.84
1327	NYSE	FSK	Wed, Jul 24, 2019	23.52	23.88	23.52	23.84
1326	NYSE	FSK	Tue, Jul 23, 2019	23.48	23.80	23.40	23.52
1325	NYSE	FSK	Mon, Jul 22, 2019	23.88	23.96	21.40	23.52
1324	NYSE	FSK	Fri, Jul 19, 2019	23.84	24.12	23.84	23.88
1323	NYSE	FSK	Thu, Jul 18, 2019	23.84	24.04	23.80	23.92
1322	NYSE	FSK	Wed, Jul 17, 2019	24.32	24.36	23.84	23.92
1321	NYSE	FSK	Tue, Jul 16, 2019	24.32	24.60	24.20	24.32
1320	NYSE	FSK	Mon, Jul 15, 2019	24.68	24.68	24.28	24.36
1319	NYSE	FSK	Fri, Jul 12, 2019	24.76	24.84	24.56	24.68
1318	NYSE	FSK	Thu, Jul 11, 2019	24.84	24.88	24.64	24.80
1317	NYSE	FSK	Wed, Jul 10, 2019	24.72	24.92	24.72	24.84
1316	NYSE	FSK	Tue, Jul 9, 2019	24.36	24.72	24.36	24.72
1315	NYSE	FSK	Mon, Jul 8, 2019	24.56	24.70	24.44	24.52
1314	NYSE	FSK	Fri, Jul 5, 2019	24.60	24.72	24.40	24.56
1313	NYSE	FSK	Wed, Jul 3, 2019	24.44	24.88	24.40	24.68
1312	NYSE	FSK	Tue, Jul 2, 2019	24.00	24.52	24.00	24.40
1311	NYSE	FSK	Mon, Jul 1, 2019	23.88	24.12	23.80	24.00
1310	NYSE	FSK	Fri, Jun 28, 2019	23.36	23.84	23.36	23.84
1309	NYSE	FSK	Thu, Jun 27, 2019	23.60	23.64	23.32	23.32
1308	NYSE	FSK	Wed, Jun 26, 2019	23.72	23.88	23.60	23.60
1307	NYSE	FSK	Tue, Jun 25, 2019	23.92	24.04	23.60	23.64
1306	NYSE	FSK	Mon, Jun 24, 2019	24.00	24.08	23.84	23.88
1305	NYSE	FSK	Fri, Jun 21, 2019	24.00	24.20	23.96	23.96
1304	NYSE	FSK	Thu, Jun 20, 2019	24.36	24.44	23.84	24.08
1303	NYSE	FSK	Wed, Jun 19, 2019	24.40	24.42	24.24	24.32
1302	NYSE	FSK	Tue, Jun 18, 2019	24.36	24.56	24.20	24.36
1301	NYSE	FSK	Mon, Jun 17, 2019	25.08	25.16	24.88	24.32
1300	NYSE	FSK	Fri, Jun 14, 2019	24.80	25.04	24.80	25.00
1299	NYSE	FSK	Thu, Jun 13, 2019	24.52	25.04	24.52	24.80
1298	NYSE	FSK	Wed, Jun 12, 2019	24.40	24.64	24.36	24.56
1297	NYSE	FSK	Tue, Jun 11, 2019	24.48	24.60	24.40	24.48
1296	NYSE	FSK	Mon, Jun 10, 2019	24.28	24.56	24.28	24.32
1295	NYSE	FSK	Fri, Jun 7, 2019	24.04	24.16	23.92	24.12
1294	NYSE	FSK	Thu, Jun 6, 2019	23.76	24.10	23.76	23.96
1293	NYSE	FSK	Wed, Jun 5, 2019	24.00	24.08	23.68	23.68
1292	NYSE	FSK	Tue, Jun 4, 2019	23.84	24.08	23.68	24.04
1291	NYSE	FSK	Mon, Jun 3, 2019	24.00	24.20	23.76	23.80
1290	NYSE	FSK	Fri, May 31, 2019	23.92	24.04	23.72	23.88
1289	NYSE	FSK	Thu, May 30, 2019	24.08	24.28	23.96	24.00
1288	NYSE	FSK	Wed, May 29, 2019	24.00	24.12	23.80	24.12
1287	NYSE	FSK	Tue, May 28, 2019	24.28	24.40	24.04	24.04
1286	NYSE	FSK	Fri, May 24, 2019	24.40	24.48	24.28	24.32
1285	NYSE	FSK	Thu, May 23, 2019	24.48	24.50	24.16	24.28
1284	NYSE	FSK	Wed, May 22, 2019	24.56	24.72	24.56	24.60
1283	NYSE	FSK	Tue, May 21, 2019	24.68	24.88	24.64	24.64
1282	NYSE	FSK	Mon, May 20, 2019	24.52	24.80	24.52	24.60
1281	NYSE	FSK	Fri, May 17, 2019	24.48	24.80	24.48	24.60
1280	NYSE	FSK	Thu, May 16, 2019	24.56	24.72	24.54	24.64
1279	NYSE	FSK	Wed, May 15, 2019	24.48	24.68	24.44	24.60
1278	NYSE	FSK	Tue, May 14, 2019	24.52	24.88	24.52	24.60
1277	NYSE	FSK	Mon, May 13, 2019	24.64	24.76	24.20	24.48
1276	NYSE	FSK	Fri, May 10, 2019	24.60	24.80	24.58	24.64
1275	NYSE	FSK	Thu, May 9, 2019	25.08	25.44	24.64	24.84
1274	NYSE	FSK	Wed, May 8, 2019	25.12	25.44	25.12	25.20
1273	NYSE	FSK	Tue, May 7, 2019	25.28	25.40	25.13	25.20
1272	NYSE	FSK	Mon, May 6, 2019	25.08	25.60	25.08	25.52
1271	NYSE	FSK	Fri, May 3, 2019	25.28	25.40	25.12	25.40
1270	NYSE	FSK	Thu, May 2, 2019	25.20	25.28	25.12	25.20
1269	NYSE	FSK	Wed, May 1, 2019	25.24	25.40	25.16	25.20
1268	NYSE	FSK	Tue, Apr 30, 2019	25.08	25.32	25.00	25.32
1267	NYSE	FSK	Mon, Apr 29, 2019	25.08	25.34	25.08	25.12
1266	NYSE	FSK	Fri, Apr 26, 2019	24.96	25.16	24.96	25.04
1265	NYSE	FSK	Thu, Apr 25, 2019	25.04	25.16	25.00	25.00
1264	NYSE	FSK	Wed, Apr 24, 2019	25.00	25.28	24.96	25.00
1263	NYSE	FSK	Tue, Apr 23, 2019	24.92	25.08	24.92	25.04
1262	NYSE	FSK	Mon, Apr 22, 2019	24.88	25.08	24.86	25.08
1261	NYSE	FSK	Thu, Apr 18, 2019	24.92	25.04	24.86	24.88
1260	NYSE	FSK	Wed, Apr 17, 2019	25.04	25.16	24.92	24.96
1259	NYSE	FSK	Tue, Apr 16, 2019	24.80	25.12	24.80	24.96
1258	NYSE	FSK	Mon, Apr 15, 2019	24.80	24.90	24.76	24.80
1257	NYSE	FSK	Fri, Apr 12, 2019	24.80	24.96	24.76	24.84
1256	NYSE	FSK	Thu, Apr 11, 2019	24.80	25.04	24.76	24.80
1255	NYSE	FSK	Wed, Apr 10, 2019	24.64	24.96	24.64	24.80
1254	NYSE	FSK	Tue, Apr 9, 2019	25.16	25.16	24.68	24.76
1253	NYSE	FSK	Mon, Apr 8, 2019	25.20	25.32	25.12	25.12
1252	NYSE	FSK	Fri, Apr 5, 2019	24.88	25.36	24.88	25.24
1251	NYSE	FSK	Thu, Apr 4, 2019	24.48	25.04	24.48	24.92
1250	NYSE	FSK	Wed, Apr 3, 2019	24.80	24.88	24.46	24.52
1249	NYSE	FSK	Tue, Apr 2, 2019	24.60	25.08	24.60	24.72
1248	NYSE	FSK	Mon, Apr 1, 2019	24.32	24.60	24.32	24.60
1247	NYSE	FSK	Fri, Mar 29, 2019	24.32	24.56	24.16	24.20
1246	NYSE	FSK	Thu, Mar 28, 2019	24.08	24.34	24.04	24.24
1245	NYSE	FSK	Wed, Mar 27, 2019	24.16	24.20	23.92	24.04
1244	NYSE	FSK	Tue, Mar 26, 2019	24.08	24.32	24.04	24.20
1243	NYSE	FSK	Mon, Mar 25, 2019	24.20	24.32	24.08	24.08
1242	NYSE	FSK	Fri, Mar 22, 2019	24.12	24.36	24.08	24.16
1241	NYSE	FSK	Thu, Mar 21, 2019	24.32	24.48	24.08	24.24
1240	NYSE	FSK	Wed, Mar 20, 2019	24.48	24.62	24.32	24.40
1239	NYSE	FSK	Tue, Mar 19, 2019	25.12	25.24	24.48	24.60
1238	NYSE	FSK	Mon, Mar 18, 2019	25.80	25.88	25.60	24.96
1237	NYSE	FSK	Fri, Mar 15, 2019	25.60	26.00	25.52	26.00
1236	NYSE	FSK	Thu, Mar 14, 2019	25.56	25.72	25.56	25.60
1235	NYSE	FSK	Wed, Mar 13, 2019	25.60	25.72	25.56	25.60
1234	NYSE	FSK	Tue, Mar 12, 2019	25.64	25.76	25.56	25.60
1233	NYSE	FSK	Mon, Mar 11, 2019	25.40	25.64	25.36	25.64
1232	NYSE	FSK	Fri, Mar 8, 2019	25.24	25.60	25.24	25.52
1231	NYSE	FSK	Thu, Mar 7, 2019	25.40	25.56	25.28	25.48
1230	NYSE	FSK	Wed, Mar 6, 2019	25.32	25.52	25.20	25.32
1229	NYSE	FSK	Tue, Mar 5, 2019	25.68	25.79	25.36	25.40
1228	NYSE	FSK	Mon, Mar 4, 2019	25.80	26.08	25.72	25.80
1227	NYSE	FSK	Fri, Mar 1, 2019	25.92	26.08	25.56	25.72
1226	NYSE	FSK	Thu, Feb 28, 2019	26.04	26.04	25.56	25.96
1225	NYSE	FSK	Wed, Feb 27, 2019	26.12	26.28	25.86	26.08
1224	NYSE	FSK	Tue, Feb 26, 2019	25.96	26.28	25.92	26.12
1223	NYSE	FSK	Mon, Feb 25, 2019	26.36	26.56	25.82	26.00
1222	NYSE	FSK	Fri, Feb 22, 2019	26.04	26.48	25.96	26.36
1221	NYSE	FSK	Thu, Feb 21, 2019	26.08	26.24	25.96	26.12
1220	NYSE	FSK	Wed, Feb 20, 2019	25.92	26.20	25.92	26.20
1219	NYSE	FSK	Tue, Feb 19, 2019	25.60	25.92	25.60	25.92
1218	NYSE	FSK	Fri, Feb 15, 2019	25.44	25.68	25.44	25.60
1217	NYSE	FSK	Thu, Feb 14, 2019	25.28	25.56	25.28	25.48
1216	NYSE	FSK	Wed, Feb 13, 2019	25.20	25.52	25.20	25.40
1215	NYSE	FSK	Tue, Feb 12, 2019	25.04	25.40	25.04	25.20
1214	NYSE	FSK	Mon, Feb 11, 2019	24.76	25.26	24.64	25.00
1213	NYSE	FSK	Fri, Feb 8, 2019	24.64	24.96	24.48	24.76
1212	NYSE	FSK	Thu, Feb 7, 2019	25.16	25.27	24.56	24.68
1211	NYSE	FSK	Wed, Feb 6, 2019	25.44	25.56	25.16	25.20
1210	NYSE	FSK	Tue, Feb 5, 2019	25.56	25.60	25.28	25.52
1209	NYSE	FSK	Mon, Feb 4, 2019	25.32	25.60	25.32	25.48
1208	NYSE	FSK	Fri, Feb 1, 2019	25.52	25.61	25.12	25.28
1207	NYSE	FSK	Thu, Jan 31, 2019	25.24	25.60	25.24	25.56
1206	NYSE	FSK	Wed, Jan 30, 2019	24.88	25.56	24.84	25.28
1205	NYSE	FSK	Tue, Jan 29, 2019	25.04	25.32	24.78	24.88
1204	NYSE	FSK	Mon, Jan 28, 2019	25.08	25.20	24.96	25.08
1203	NYSE	FSK	Fri, Jan 25, 2019	24.68	25.16	24.68	25.04
1202	NYSE	FSK	Thu, Jan 24, 2019	24.60	25.00	24.60	24.68
1201	NYSE	FSK	Wed, Jan 23, 2019	24.48	24.68	24.27	24.68
1200	NYSE	FSK	Tue, Jan 22, 2019	23.64	24.52	23.64	24.32
1199	NYSE	FSK	Fri, Jan 18, 2019	23.40	23.80	23.40	23.60
1198	NYSE	FSK	Thu, Jan 17, 2019	23.60	23.60	23.20	23.40
1197	NYSE	FSK	Wed, Jan 16, 2019	23.40	23.60	23.28	23.48
1196	NYSE	FSK	Tue, Jan 15, 2019	23.52	23.52	23.20	23.36
1195	NYSE	FSK	Mon, Jan 14, 2019	23.60	23.80	23.16	23.44
1194	NYSE	FSK	Fri, Jan 11, 2019	24.04	24.04	23.64	23.96
1193	NYSE	FSK	Thu, Jan 10, 2019	23.92	24.28	23.72	24.04
1192	NYSE	FSK	Wed, Jan 9, 2019	23.24	24.04	23.24	24.04
1191	NYSE	FSK	Tue, Jan 8, 2019	22.76	23.28	22.64	23.16
1190	NYSE	FSK	Mon, Jan 7, 2019	22.24	22.92	22.20	22.64
1189	NYSE	FSK	Fri, Jan 4, 2019	21.80	22.60	21.80	22.32
1188	NYSE	FSK	Thu, Jan 3, 2019	21.72	22.24	21.68	21.72
1187	NYSE	FSK	Wed, Jan 2, 2019	20.72	22.00	20.52	21.64
1186	NYSE	FSK	Mon, Dec 31, 2018	21.00	21.44	20.56	20.72
1185	NYSE	FSK	Fri, Dec 28, 2018	21.00	21.60	21.00	21.32
1184	NYSE	FSK	Thu, Dec 27, 2018	21.04	21.32	20.36	21.04
1183	NYSE	FSK	Wed, Dec 26, 2018	21.28	21.36	20.44	21.28
1182	NYSE	FSK	Mon, Dec 24, 2018	21.20	21.56	20.88	21.36
1181	NYSE	FSK	Fri, Dec 21, 2018	20.60	21.68	20.60	21.24
1180	NYSE	FSK	Thu, Dec 20, 2018	21.04	21.80	20.40	20.60
1179	NYSE	FSK	Wed, Dec 19, 2018	21.80	22.36	21.28	21.44
1178	NYSE	FSK	Tue, Dec 18, 2018	22.04	22.68	21.60	21.76
1177	NYSE	FSK	Mon, Dec 17, 2018	22.68	22.84	22.00	22.04
1176	NYSE	FSK	Fri, Dec 14, 2018	23.12	23.20	22.56	22.68
1175	NYSE	FSK	Thu, Dec 13, 2018	23.40	23.72	23.30	23.40
1174	NYSE	FSK	Wed, Dec 12, 2018	23.20	23.60	23.16	23.40
1173	NYSE	FSK	Tue, Dec 11, 2018	23.68	23.88	23.08	23.16
1172	NYSE	FSK	Mon, Dec 10, 2018	24.16	24.40	24.08	23.44
1171	NYSE	FSK	Fri, Dec 7, 2018	24.24	24.40	24.08	24.20
1170	NYSE	FSK	Thu, Dec 6, 2018	24.08	24.40	23.80	24.32
1169	NYSE	FSK	Tue, Dec 4, 2018	24.40	24.60	24.28	24.44
1168	NYSE	FSK	Mon, Dec 3, 2018	24.20	24.44	24.04	24.36
1167	NYSE	FSK	Fri, Nov 30, 2018	23.96	24.12	23.80	23.88
1166	NYSE	FSK	Thu, Nov 29, 2018	24.00	24.24	23.88	24.00
1165	NYSE	FSK	Wed, Nov 28, 2018	23.84	24.10	23.60	24.04
1164	NYSE	FSK	Tue, Nov 27, 2018	23.84	24.12	23.80	23.84
1163	NYSE	FSK	Mon, Nov 26, 2018	24.44	24.68	23.96	23.96
1162	NYSE	FSK	Fri, Nov 23, 2018	24.00	24.44	23.80	24.28
1161	NYSE	FSK	Wed, Nov 21, 2018	24.08	24.24	23.84	24.08
1160	NYSE	FSK	Tue, Nov 20, 2018	24.44	24.44	23.68	24.00
1159	NYSE	FSK	Mon, Nov 19, 2018	24.80	24.86	24.56	24.60
1158	NYSE	FSK	Fri, Nov 16, 2018	24.80	25.08	24.60	24.72
1157	NYSE	FSK	Thu, Nov 15, 2018	25.08	25.20	25.00	24.76
1156	NYSE	FSK	Wed, Nov 14, 2018	25.36	25.44	25.08	25.20
1155	NYSE	FSK	Tue, Nov 13, 2018	25.40	25.64	25.24	25.32
1154	NYSE	FSK	Mon, Nov 12, 2018	26.20	26.28	25.40	25.44
1153	NYSE	FSK	Fri, Nov 9, 2018	26.32	26.37	26.16	26.28
1152	NYSE	FSK	Thu, Nov 8, 2018	26.96	27.40	26.20	26.36
1151	NYSE	FSK	Wed, Nov 7, 2018	26.60	27.08	26.56	26.80
1150	NYSE	FSK	Tue, Nov 6, 2018	26.00	26.72	26.00	26.60
1149	NYSE	FSK	Mon, Nov 5, 2018	25.48	26.20	25.48	26.04
1148	NYSE	FSK	Fri, Nov 2, 2018	25.88	26.04	25.40	25.40
1147	NYSE	FSK	Thu, Nov 1, 2018	25.16	25.88	25.14	25.80
1146	NYSE	FSK	Wed, Oct 31, 2018	25.20	25.41	25.16	25.16
1145	NYSE	FSK	Tue, Oct 30, 2018	25.08	25.34	24.92	25.12
1144	NYSE	FSK	Mon, Oct 29, 2018	25.40	25.60	24.90	25.00
1143	NYSE	FSK	Fri, Oct 26, 2018	25.40	25.48	25.04	25.28
1142	NYSE	FSK	Thu, Oct 25, 2018	25.64	25.84	25.52	25.52
1141	NYSE	FSK	Wed, Oct 24, 2018	26.04	26.20	25.64	25.64
1140	NYSE	FSK	Tue, Oct 23, 2018	26.28	26.42	26.04	26.04
1139	NYSE	FSK	Mon, Oct 22, 2018	26.68	26.72	26.38	26.40
1138	NYSE	FSK	Fri, Oct 19, 2018	26.56	26.80	26.50	26.64
1137	NYSE	FSK	Thu, Oct 18, 2018	26.96	27.03	26.70	26.76
1136	NYSE	FSK	Wed, Oct 17, 2018	27.04	27.16	26.92	26.96
1135	NYSE	FSK	Tue, Oct 16, 2018	27.40	27.48	27.00	27.12
1134	NYSE	FSK	Mon, Oct 15, 2018	27.00	27.40	27.00	27.28
1133	NYSE	FSK	Fri, Oct 12, 2018	27.36	27.40	27.04	27.20
1132	NYSE	FSK	Thu, Oct 11, 2018	27.20	27.60	27.04	27.16
1131	NYSE	FSK	Wed, Oct 10, 2018	27.40	27.72	27.24	27.28
1130	NYSE	FSK	Tue, Oct 9, 2018	27.12	27.60	27.12	27.44
1129	NYSE	FSK	Mon, Oct 8, 2018	27.36	27.39	27.04	27.20
1128	NYSE	FSK	Fri, Oct 5, 2018	27.64	27.88	27.44	27.52
1127	NYSE	FSK	Thu, Oct 4, 2018	27.88	28.28	27.28	27.64
1126	NYSE	FSK	Wed, Oct 3, 2018	28.32	28.60	28.24	28.48
1125	NYSE	FSK	Tue, Oct 2, 2018	28.16	28.40	28.00	28.24
1124	NYSE	FSK	Mon, Oct 1, 2018	28.28	28.32	27.80	28.08
1123	NYSE	FSK	Fri, Sep 28, 2018	28.60	28.80	28.20	28.20
1122	NYSE	FSK	Thu, Sep 27, 2018	28.60	28.60	28.40	28.60
1121	NYSE	FSK	Wed, Sep 26, 2018	28.60	28.80	28.40	28.40
1120	NYSE	FSK	Tue, Sep 25, 2018	28.60	28.80	28.40	28.60
1119	NYSE	FSK	Mon, Sep 24, 2018	28.60	28.80	28.40	28.40
1118	NYSE	FSK	Fri, Sep 21, 2018	29.00	29.18	28.60	28.60
1117	NYSE	FSK	Thu, Sep 20, 2018	28.80	29.40	28.60	29.00
1116	NYSE	FSK	Wed, Sep 19, 2018	28.40	29.00	28.40	28.60
1115	NYSE	FSK	Tue, Sep 18, 2018	28.60	28.80	28.27	28.60
1114	NYSE	FSK	Mon, Sep 17, 2018	29.40	29.80	29.20	28.44
1113	NYSE	FSK	Fri, Sep 14, 2018	29.80	29.80	29.40	29.60
1112	NYSE	FSK	Thu, Sep 13, 2018	29.80	29.90	29.60	29.80
1111	NYSE	FSK	Wed, Sep 12, 2018	30.00	30.00	29.60	29.60
1110	NYSE	FSK	Tue, Sep 11, 2018	29.80	30.20	29.80	30.00
1109	NYSE	FSK	Mon, Sep 10, 2018	29.80	30.20	29.80	29.80
1108	NYSE	FSK	Fri, Sep 7, 2018	30.20	30.40	29.80	29.80
1107	NYSE	FSK	Thu, Sep 6, 2018	30.40	30.40	30.00	30.20
1106	NYSE	FSK	Wed, Sep 5, 2018	30.40	30.50	30.00	30.20
1105	NYSE	FSK	Tue, Sep 4, 2018	30.60	30.60	30.20	30.40
1104	NYSE	FSK	Fri, Aug 31, 2018	30.60	30.80	30.40	30.60
1103	NYSE	FSK	Thu, Aug 30, 2018	30.80	30.80	30.60	30.60
1102	NYSE	FSK	Wed, Aug 29, 2018	30.40	30.98	30.20	30.60
1101	NYSE	FSK	Tue, Aug 28, 2018	30.40	30.40	30.00	30.20
1100	NYSE	FSK	Mon, Aug 27, 2018	30.00	30.50	29.92	30.40
1099	NYSE	FSK	Fri, Aug 24, 2018	29.80	30.00	29.60	30.00
1098	NYSE	FSK	Thu, Aug 23, 2018	30.00	30.10	29.70	29.80
1097	NYSE	FSK	Wed, Aug 22, 2018	30.20	30.60	30.00	30.00
1096	NYSE	FSK	Tue, Aug 21, 2018	30.20	30.52	30.06	30.20
1095	NYSE	FSK	Mon, Aug 20, 2018	30.00	30.40	29.80	30.20
1094	NYSE	FSK	Fri, Aug 17, 2018	30.20	30.30	29.80	30.00
1093	NYSE	FSK	Thu, Aug 16, 2018	30.20	30.40	30.01	30.40
1092	NYSE	FSK	Wed, Aug 15, 2018	30.00	30.20	29.60	30.00
1091	NYSE	FSK	Tue, Aug 14, 2018	30.20	30.60	30.00	30.00
1090	NYSE	FSK	Mon, Aug 13, 2018	30.00	30.60	30.00	30.40
1089	NYSE	FSK	Fri, Aug 10, 2018	31.00	31.80	29.80	30.00
1088	NYSE	FSK	Thu, Aug 9, 2018	32.60	32.80	32.40	32.40
1087	NYSE	FSK	Wed, Aug 8, 2018	32.60	32.80	32.40	32.60
1086	NYSE	FSK	Tue, Aug 7, 2018	32.80	32.96	32.60	32.60
1085	NYSE	FSK	Mon, Aug 6, 2018	32.60	32.80	32.40	32.80
1084	NYSE	FSK	Fri, Aug 3, 2018	32.60	32.60	32.20	32.60
1083	NYSE	FSK	Thu, Aug 2, 2018	32.40	32.60	32.20	32.60
1082	NYSE	FSK	Wed, Aug 1, 2018	32.40	32.80	32.20	32.20
1081	NYSE	FSK	Tue, Jul 31, 2018	32.40	32.60	32.20	32.60
1080	NYSE	FSK	Mon, Jul 30, 2018	32.40	32.60	32.10	32.40
1079	NYSE	FSK	Fri, Jul 27, 2018	31.80	32.40	31.80	32.20
1078	NYSE	FSK	Thu, Jul 26, 2018	31.80	32.20	31.80	31.80
1077	NYSE	FSK	Wed, Jul 25, 2018	31.80	32.40	31.40	31.80
1076	NYSE	FSK	Tue, Jul 24, 2018	31.80	32.00	31.60	31.60
1075	NYSE	FSK	Mon, Jul 23, 2018	31.80	31.80	31.40	31.40
1074	NYSE	FSK	Fri, Jul 20, 2018	31.80	32.00	31.40	31.60
1073	NYSE	FSK	Thu, Jul 19, 2018	31.80	32.00	31.50	31.80
1072	NYSE	FSK	Wed, Jul 18, 2018	31.60	32.00	31.50	31.80
1071	NYSE	FSK	Tue, Jul 17, 2018	31.00	31.60	31.00	31.60
1070	NYSE	FSK	Mon, Jul 16, 2018	30.80	31.20	30.80	31.00
1069	NYSE	FSK	Fri, Jul 13, 2018	30.60	31.10	30.40	31.00
1068	NYSE	FSK	Thu, Jul 12, 2018	30.80	31.20	30.60	30.60
1067	NYSE	FSK	Wed, Jul 11, 2018	31.00	31.30	30.80	30.80
1066	NYSE	FSK	Tue, Jul 10, 2018	31.00	31.20	30.80	31.20
1065	NYSE	FSK	Mon, Jul 9, 2018	30.80	31.20	30.80	31.00
1064	NYSE	FSK	Fri, Jul 6, 2018	31.00	31.20	30.80	30.80
1063	NYSE	FSK	Thu, Jul 5, 2018	30.60	31.20	30.60	30.80
1062	NYSE	FSK	Tue, Jul 3, 2018	30.20	31.00	30.10	30.60
1061	NYSE	FSK	Mon, Jul 2, 2018	29.40	30.20	29.40	30.20
1060	NYSE	FSK	Fri, Jun 29, 2018	29.60	30.00	29.40	29.40
1059	NYSE	FSK	Thu, Jun 28, 2018	29.60	29.80	29.40	29.40
1058	NYSE	FSK	Wed, Jun 27, 2018	30.00	30.19	29.60	29.60
1057	NYSE	FSK	Tue, Jun 26, 2018	30.20	30.40	29.80	30.00
1056	NYSE	FSK	Mon, Jun 25, 2018	30.00	30.40	29.80	30.20
1055	NYSE	FSK	Fri, Jun 22, 2018	30.00	30.50	29.80	30.00
1054	NYSE	FSK	Thu, Jun 21, 2018	30.20	30.40	30.00	30.00
1053	NYSE	FSK	Wed, Jun 20, 2018	30.40	30.60	30.20	30.20
1052	NYSE	FSK	Tue, Jun 19, 2018	30.40	30.80	30.10	30.40
1051	NYSE	FSK	Mon, Jun 18, 2018	31.00	31.51	31.00	30.24
1050	NYSE	FSK	Fri, Jun 15, 2018	31.20	31.59	30.80	30.80
1049	NYSE	FSK	Thu, Jun 14, 2018	31.20	31.60	31.20	31.40
1048	NYSE	FSK	Wed, Jun 13, 2018	31.20	31.40	31.00	31.20
1047	NYSE	FSK	Tue, Jun 12, 2018	31.20	31.40	31.00	31.20
1046	NYSE	FSK	Mon, Jun 11, 2018	31.20	31.40	31.20	31.20
1045	NYSE	FSK	Fri, Jun 8, 2018	31.20	31.40	31.00	31.40
1044	NYSE	FSK	Thu, Jun 7, 2018	31.20	31.40	31.20	31.20
1043	NYSE	FSK	Wed, Jun 6, 2018	31.00	31.40	30.82	31.20
1042	NYSE	FSK	Tue, Jun 5, 2018	31.00	31.20	30.80	31.00
1041	NYSE	FSK	Mon, Jun 4, 2018	31.20	31.40	30.80	31.20
1040	NYSE	FSK	Fri, Jun 1, 2018	30.80	31.20	30.80	31.20
1039	NYSE	FSK	Thu, May 31, 2018	30.80	30.80	30.40	30.80
1038	NYSE	FSK	Wed, May 30, 2018	30.80	31.20	30.60	30.60
1037	NYSE	FSK	Tue, May 29, 2018	31.00	31.20	30.60	30.80
1036	NYSE	FSK	Fri, May 25, 2018	31.00	31.32	30.80	30.80
1035	NYSE	FSK	Thu, May 24, 2018	31.20	31.20	30.80	31.00
1034	NYSE	FSK	Wed, May 23, 2018	30.80	31.20	30.60	31.20
1033	NYSE	FSK	Tue, May 22, 2018	31.00	31.20	30.80	31.00
1032	NYSE	FSK	Mon, May 21, 2018	31.60	32.00	31.00	31.20
1031	NYSE	FSK	Fri, May 18, 2018	31.40	31.80	31.40	31.60
1030	NYSE	FSK	Thu, May 17, 2018	31.60	31.80	31.40	31.40
1029	NYSE	FSK	Wed, May 16, 2018	31.40	31.80	31.40	31.40
1028	NYSE	FSK	Tue, May 15, 2018	31.40	31.80	31.40	31.60
1027	NYSE	FSK	Mon, May 14, 2018	31.60	31.60	31.20	31.40
1026	NYSE	FSK	Fri, May 11, 2018	31.40	31.72	31.20	31.40
1025	NYSE	FSK	Thu, May 10, 2018	31.20	31.80	31.20	31.60
1024	NYSE	FSK	Wed, May 9, 2018	31.00	31.40	30.80	31.20
1023	NYSE	FSK	Tue, May 8, 2018	30.60	31.10	30.60	31.00
1022	NYSE	FSK	Mon, May 7, 2018	30.40	30.80	30.30	30.60
1021	NYSE	FSK	Fri, May 4, 2018	30.20	30.60	30.12	30.40
1020	NYSE	FSK	Thu, May 3, 2018	30.20	30.40	29.87	30.40
1019	NYSE	FSK	Wed, May 2, 2018	30.40	30.40	30.00	30.40
1018	NYSE	FSK	Tue, May 1, 2018	30.40	30.55	30.20	30.40
1017	NYSE	FSK	Mon, Apr 30, 2018	30.00	30.60	30.00	30.40
1016	NYSE	FSK	Fri, Apr 27, 2018	30.00	30.20	29.80	30.00
1015	NYSE	FSK	Thu, Apr 26, 2018	29.60	30.00	29.40	30.00
1014	NYSE	FSK	Wed, Apr 25, 2018	29.60	29.80	29.40	29.60
1013	NYSE	FSK	Tue, Apr 24, 2018	30.00	30.20	29.56	29.60
1012	NYSE	FSK	Mon, Apr 23, 2018	29.80	30.00	29.60	29.80
1011	NYSE	FSK	Fri, Apr 20, 2018	29.80	30.20	29.50	29.60
1010	NYSE	FSK	Thu, Apr 19, 2018	29.80	30.20	29.80	29.80
1009	NYSE	FSK	Wed, Apr 18, 2018	30.00	30.40	29.80	29.80
1008	NYSE	FSK	Tue, Apr 17, 2018	30.20	30.30	30.00	30.00
1007	NYSE	FSK	Mon, Apr 16, 2018	30.20	30.40	30.00	30.00
1006	NYSE	FSK	Fri, Apr 13, 2018	30.00	30.30	29.80	30.20
1005	NYSE	FSK	Thu, Apr 12, 2018	30.00	30.30	29.80	30.00
1004	NYSE	FSK	Wed, Apr 11, 2018	30.00	30.40	29.80	30.00
1003	NYSE	FSK	Tue, Apr 10, 2018	30.20	30.40	30.00	30.00
1002	NYSE	FSK	Mon, Apr 9, 2018	30.20	30.40	29.86	30.00
1001	NYSE	FSK	Fri, Apr 6, 2018	29.80	30.32	29.80	30.00
1000	NYSE	FSK	Thu, Apr 5, 2018	30.00	30.50	29.90	30.00
999	NYSE	FSK	Wed, Apr 4, 2018	29.40	30.20	29.20	30.00
998	NYSE	FSK	Tue, Apr 3, 2018	29.20	29.80	29.00	29.40
997	NYSE	FSK	Mon, Apr 2, 2018	29.00	29.20	28.60	29.00
996	NYSE	FSK	Thu, Mar 29, 2018	28.40	29.40	28.40	29.00
995	NYSE	FSK	Wed, Mar 28, 2018	28.60	29.00	28.30	28.40
994	NYSE	FSK	Tue, Mar 27, 2018	28.80	29.20	28.44	28.60
993	NYSE	FSK	Mon, Mar 26, 2018	28.80	29.20	28.60	28.80
992	NYSE	FSK	Fri, Mar 23, 2018	29.40	29.60	28.60	28.60
991	NYSE	FSK	Thu, Mar 22, 2018	28.00	29.80	28.00	29.60
990	NYSE	FSK	Wed, Mar 21, 2018	28.20	28.60	28.20	28.20
989	NYSE	FSK	Tue, Mar 20, 2018	28.60	28.80	27.80	28.40
988	NYSE	FSK	Mon, Mar 19, 2018	29.20	29.52	29.00	28.44
987	NYSE	FSK	Fri, Mar 16, 2018	28.80	29.40	28.80	29.00
986	NYSE	FSK	Thu, Mar 15, 2018	29.60	29.72	28.80	28.80
985	NYSE	FSK	Wed, Mar 14, 2018	29.60	29.80	29.40	29.60
984	NYSE	FSK	Tue, Mar 13, 2018	29.40	29.80	29.27	29.60
983	NYSE	FSK	Mon, Mar 12, 2018	29.60	29.60	29.20	29.40
982	NYSE	FSK	Fri, Mar 9, 2018	29.60	29.80	29.00	29.60
981	NYSE	FSK	Thu, Mar 8, 2018	29.60	29.60	29.20	29.60
980	NYSE	FSK	Wed, Mar 7, 2018	29.40	29.80	29.20	29.40
979	NYSE	FSK	Tue, Mar 6, 2018	29.60	29.80	29.40	29.60
978	NYSE	FSK	Mon, Mar 5, 2018	29.00	29.60	28.80	29.60
977	NYSE	FSK	Fri, Mar 2, 2018	28.60	29.40	28.60	29.00
976	NYSE	FSK	Thu, Mar 1, 2018	28.60	29.20	28.40	28.60
975	NYSE	FSK	Wed, Feb 28, 2018	28.80	29.40	28.40	28.40
974	NYSE	FSK	Tue, Feb 27, 2018	29.40	29.60	28.60	28.80
973	NYSE	FSK	Mon, Feb 26, 2018	29.20	29.40	29.00	29.20
972	NYSE	FSK	Fri, Feb 23, 2018	29.40	29.40	29.00	29.20
971	NYSE	FSK	Thu, Feb 22, 2018	29.40	29.53	29.00	29.20
970	NYSE	FSK	Wed, Feb 21, 2018	29.40	29.80	29.20	29.40
969	NYSE	FSK	Tue, Feb 20, 2018	29.80	30.00	29.40	29.40
968	NYSE	FSK	Fri, Feb 16, 2018	29.40	30.00	29.40	30.00
967	NYSE	FSK	Thu, Feb 15, 2018	29.60	30.00	29.20	29.40
966	NYSE	FSK	Wed, Feb 14, 2018	29.80	30.00	29.20	29.80
965	NYSE	FSK	Tue, Feb 13, 2018	29.20	29.80	29.00	29.80
964	NYSE	FSK	Mon, Feb 12, 2018	29.20	29.60	29.00	29.40
963	NYSE	FSK	Fri, Feb 9, 2018	29.40	29.60	28.46	29.00
962	NYSE	FSK	Thu, Feb 8, 2018	30.20	30.20	29.00	29.20
961	NYSE	FSK	Wed, Feb 7, 2018	29.80	30.40	29.60	30.00
960	NYSE	FSK	Tue, Feb 6, 2018	28.80	30.20	28.20	30.00
959	NYSE	FSK	Mon, Feb 5, 2018	29.80	30.20	29.00	29.20
958	NYSE	FSK	Fri, Feb 2, 2018	30.60	30.60	30.00	30.00
957	NYSE	FSK	Thu, Feb 1, 2018	30.40	31.00	30.40	30.80
956	NYSE	FSK	Wed, Jan 31, 2018	30.60	30.96	30.24	30.40
955	NYSE	FSK	Tue, Jan 30, 2018	30.60	30.80	30.40	30.80
954	NYSE	FSK	Mon, Jan 29, 2018	31.00	31.10	30.60	30.80
953	NYSE	FSK	Fri, Jan 26, 2018	31.00	31.20	30.60	31.00
952	NYSE	FSK	Thu, Jan 25, 2018	31.00	31.20	30.80	30.80
951	NYSE	FSK	Wed, Jan 24, 2018	31.00	31.20	30.80	31.00
950	NYSE	FSK	Tue, Jan 23, 2018	31.00	31.30	30.66	31.00
949	NYSE	FSK	Mon, Jan 22, 2018	30.60	31.20	30.40	31.20
948	NYSE	FSK	Fri, Jan 19, 2018	30.20	31.00	30.20	30.60
947	NYSE	FSK	Thu, Jan 18, 2018	30.40	30.80	30.00	30.40
946	NYSE	FSK	Wed, Jan 17, 2018	30.60	30.80	30.40	30.40
945	NYSE	FSK	Tue, Jan 16, 2018	31.00	31.20	30.60	30.60
944	NYSE	FSK	Fri, Jan 12, 2018	30.80	31.20	30.80	30.80
943	NYSE	FSK	Thu, Jan 11, 2018	30.80	31.20	30.60	30.60
942	NYSE	FSK	Wed, Jan 10, 2018	30.80	31.00	30.60	30.60
941	NYSE	FSK	Tue, Jan 9, 2018	31.00	31.20	30.60	30.60
940	NYSE	FSK	Mon, Jan 8, 2018	31.00	31.20	30.80	31.00
939	NYSE	FSK	Fri, Jan 5, 2018	30.60	31.00	30.40	30.80
938	NYSE	FSK	Thu, Jan 4, 2018	30.80	30.90	30.40	30.40
937	NYSE	FSK	Wed, Jan 3, 2018	30.40	31.20	30.20	30.60
936	NYSE	FSK	Tue, Jan 2, 2018	29.80	30.52	29.60	30.20
935	NYSE	FSK	Fri, Dec 29, 2017	29.60	30.00	29.40	29.40
934	NYSE	FSK	Thu, Dec 28, 2017	29.60	30.20	29.50	29.60
933	NYSE	FSK	Wed, Dec 27, 2017	29.60	30.00	29.40	29.80
932	NYSE	FSK	Tue, Dec 26, 2017	30.00	30.20	29.30	29.60
931	NYSE	FSK	Fri, Dec 22, 2017	29.80	30.20	29.60	30.00
930	NYSE	FSK	Thu, Dec 21, 2017	29.60	30.20	29.40	30.00
929	NYSE	FSK	Wed, Dec 20, 2017	30.20	30.60	29.60	30.00
928	NYSE	FSK	Tue, Dec 19, 2017	30.80	31.20	30.00	30.40
927	NYSE	FSK	Mon, Dec 18, 2017	31.60	32.00	31.40	30.64
926	NYSE	FSK	Fri, Dec 15, 2017	31.40	31.80	31.10	31.40
925	NYSE	FSK	Thu, Dec 14, 2017	31.20	31.60	30.90	31.20
924	NYSE	FSK	Wed, Dec 13, 2017	31.40	31.60	31.00	31.20
923	NYSE	FSK	Tue, Dec 12, 2017	31.20	31.80	31.20	31.20
922	NYSE	FSK	Mon, Dec 11, 2017	31.20	31.80	31.00	31.40
921	NYSE	FSK	Fri, Dec 8, 2017	31.60	31.70	31.20	31.20
920	NYSE	FSK	Thu, Dec 7, 2017	32.00	32.20	31.60	31.60
919	NYSE	FSK	Wed, Dec 6, 2017	32.20	32.52	32.00	32.00
918	NYSE	FSK	Tue, Dec 5, 2017	32.40	32.60	32.00	32.20
917	NYSE	FSK	Mon, Dec 4, 2017	32.40	32.60	32.00	32.40
916	NYSE	FSK	Fri, Dec 1, 2017	32.40	32.60	32.00	32.40
915	NYSE	FSK	Thu, Nov 30, 2017	32.00	32.60	31.80	32.40
914	NYSE	FSK	Wed, Nov 29, 2017	32.20	32.80	32.00	32.20
913	NYSE	FSK	Tue, Nov 28, 2017	32.20	32.44	32.00	32.20
912	NYSE	FSK	Mon, Nov 27, 2017	32.40	32.80	31.90	32.20
911	NYSE	FSK	Fri, Nov 24, 2017	32.60	32.80	32.30	32.60
910	NYSE	FSK	Wed, Nov 22, 2017	32.80	33.00	32.10	32.40
909	NYSE	FSK	Tue, Nov 21, 2017	33.20	33.20	32.60	32.60
908	NYSE	FSK	Mon, Nov 20, 2017	32.60	33.20	32.60	33.00
907	NYSE	FSK	Fri, Nov 17, 2017	32.00	33.00	32.00	32.80
906	NYSE	FSK	Thu, Nov 16, 2017	33.00	33.10	31.80	32.20
905	NYSE	FSK	Wed, Nov 15, 2017	32.40	33.20	32.30	32.80
904	NYSE	FSK	Tue, Nov 14, 2017	32.60	33.00	32.40	32.60
903	NYSE	FSK	Mon, Nov 13, 2017	32.60	32.80	32.20	32.80
902	NYSE	FSK	Fri, Nov 10, 2017	31.20	33.20	31.20	32.80
901	NYSE	FSK	Thu, Nov 9, 2017	31.60	32.20	31.20	31.20
900	NYSE	FSK	Wed, Nov 8, 2017	31.20	32.00	31.00	31.60
899	NYSE	FSK	Tue, Nov 7, 2017	31.40	31.40	31.00	31.20
898	NYSE	FSK	Mon, Nov 6, 2017	31.00	31.60	30.80	31.60
897	NYSE	FSK	Fri, Nov 3, 2017	30.60	31.58	30.60	31.20
896	NYSE	FSK	Thu, Nov 2, 2017	31.40	31.60	30.60	30.80
895	NYSE	FSK	Wed, Nov 1, 2017	31.20	31.80	31.00	31.40
894	NYSE	FSK	Tue, Oct 31, 2017	31.60	31.80	31.40	31.40
893	NYSE	FSK	Mon, Oct 30, 2017	32.00	32.00	31.60	31.80
892	NYSE	FSK	Fri, Oct 27, 2017	31.60	32.00	31.40	32.00
891	NYSE	FSK	Thu, Oct 26, 2017	32.20	32.32	31.60	31.80
890	NYSE	FSK	Wed, Oct 25, 2017	32.60	33.00	31.80	32.40
889	NYSE	FSK	Tue, Oct 24, 2017	32.80	33.00	32.60	32.60
888	NYSE	FSK	Mon, Oct 23, 2017	33.00	33.12	32.40	32.60
887	NYSE	FSK	Fri, Oct 20, 2017	33.40	33.40	33.00	33.20
886	NYSE	FSK	Thu, Oct 19, 2017	33.00	33.20	32.90	33.20
885	NYSE	FSK	Wed, Oct 18, 2017	33.20	33.40	33.00	33.20
884	NYSE	FSK	Tue, Oct 17, 2017	33.60	33.60	33.00	33.00
883	NYSE	FSK	Mon, Oct 16, 2017	33.40	33.60	33.00	33.40
882	NYSE	FSK	Fri, Oct 13, 2017	33.60	33.60	33.20	33.20
881	NYSE	FSK	Thu, Oct 12, 2017	33.80	34.00	33.00	33.60
880	NYSE	FSK	Wed, Oct 11, 2017	34.20	34.40	33.60	33.80
879	NYSE	FSK	Tue, Oct 10, 2017	34.60	34.70	33.80	34.20
878	NYSE	FSK	Mon, Oct 9, 2017	34.60	34.80	34.40	34.60
877	NYSE	FSK	Fri, Oct 6, 2017	34.00	35.00	34.00	34.80
876	NYSE	FSK	Thu, Oct 5, 2017	34.20	34.60	33.80	34.60
875	NYSE	FSK	Wed, Oct 4, 2017	34.00	34.40	33.80	34.20
874	NYSE	FSK	Tue, Oct 3, 2017	34.20	34.80	34.00	34.20
873	NYSE	FSK	Mon, Oct 2, 2017	33.80	34.20	33.10	34.00
872	NYSE	FSK	Fri, Sep 29, 2017	32.80	33.80	32.80	33.80
871	NYSE	FSK	Thu, Sep 28, 2017	32.40	33.00	32.20	33.00
870	NYSE	FSK	Wed, Sep 27, 2017	32.40	32.60	32.12	32.40
869	NYSE	FSK	Tue, Sep 26, 2017	32.60	32.60	32.40	32.40
868	NYSE	FSK	Mon, Sep 25, 2017	32.20	32.60	32.20	32.40
867	NYSE	FSK	Fri, Sep 22, 2017	32.40	32.60	32.20	32.40
866	NYSE	FSK	Thu, Sep 21, 2017	32.20	32.50	32.00	32.20
865	NYSE	FSK	Wed, Sep 20, 2017	32.40	32.60	31.87	32.20
864	NYSE	FSK	Tue, Sep 19, 2017	32.20	32.60	31.80	32.40
863	NYSE	FSK	Mon, Sep 18, 2017	33.00	33.20	32.50	32.11
862	NYSE	FSK	Fri, Sep 15, 2017	33.00	33.00	32.80	33.00
861	NYSE	FSK	Thu, Sep 14, 2017	32.80	33.00	32.60	32.80
860	NYSE	FSK	Wed, Sep 13, 2017	33.20	33.20	32.80	33.00
859	NYSE	FSK	Tue, Sep 12, 2017	33.00	33.20	32.80	33.00
858	NYSE	FSK	Mon, Sep 11, 2017	33.00	33.40	32.80	32.80
857	NYSE	FSK	Fri, Sep 8, 2017	33.00	33.30	32.80	33.00
856	NYSE	FSK	Thu, Sep 7, 2017	33.20	33.40	32.80	33.20
855	NYSE	FSK	Wed, Sep 6, 2017	32.60	33.20	32.60	33.00
854	NYSE	FSK	Tue, Sep 5, 2017	33.00	33.20	32.60	32.60
853	NYSE	FSK	Fri, Sep 1, 2017	32.40	33.40	32.20	33.20
852	NYSE	FSK	Thu, Aug 31, 2017	32.20	33.10	32.10	32.20
851	NYSE	FSK	Wed, Aug 30, 2017	32.60	32.76	32.27	32.40
850	NYSE	FSK	Tue, Aug 29, 2017	33.00	33.05	32.60	32.80
849	NYSE	FSK	Mon, Aug 28, 2017	33.20	33.40	32.80	33.00
848	NYSE	FSK	Fri, Aug 25, 2017	33.20	33.60	33.00	33.00
847	NYSE	FSK	Thu, Aug 24, 2017	33.40	33.40	32.82	33.00
846	NYSE	FSK	Wed, Aug 23, 2017	33.00	33.40	32.80	33.20
845	NYSE	FSK	Tue, Aug 22, 2017	33.20	33.40	32.80	33.20
844	NYSE	FSK	Mon, Aug 21, 2017	33.80	33.80	33.20	33.20
843	NYSE	FSK	Fri, Aug 18, 2017	33.60	33.90	33.30	33.60
842	NYSE	FSK	Thu, Aug 17, 2017	34.20	34.40	33.30	33.80
841	NYSE	FSK	Wed, Aug 16, 2017	34.40	34.93	34.00	34.20
840	NYSE	FSK	Tue, Aug 15, 2017	34.40	34.60	33.70	34.40
839	NYSE	FSK	Mon, Aug 14, 2017	34.00	34.40	33.80	34.00
838	NYSE	FSK	Fri, Aug 11, 2017	33.60	34.10	33.20	33.60
837	NYSE	FSK	Thu, Aug 10, 2017	33.80	34.80	33.20	33.60
836	NYSE	FSK	Wed, Aug 9, 2017	35.60	35.74	33.70	34.80
835	NYSE	FSK	Tue, Aug 8, 2017	35.60	36.00	35.60	35.80
834	NYSE	FSK	Mon, Aug 7, 2017	35.80	36.14	35.60	35.60
833	NYSE	FSK	Fri, Aug 4, 2017	36.00	36.10	35.70	35.80
832	NYSE	FSK	Thu, Aug 3, 2017	36.00	36.00	35.60	35.80
831	NYSE	FSK	Wed, Aug 2, 2017	36.20	36.40	35.80	36.00
830	NYSE	FSK	Tue, Aug 1, 2017	36.60	36.60	36.00	36.40
829	NYSE	FSK	Mon, Jul 31, 2017	36.20	36.60	36.10	36.40
828	NYSE	FSK	Fri, Jul 28, 2017	36.40	36.40	36.00	36.20
827	NYSE	FSK	Thu, Jul 27, 2017	36.20	36.40	36.04	36.40
826	NYSE	FSK	Wed, Jul 26, 2017	36.40	36.50	36.00	36.00
825	NYSE	FSK	Tue, Jul 25, 2017	36.20	36.60	36.20	36.60
824	NYSE	FSK	Mon, Jul 24, 2017	36.20	36.40	36.00	36.40
823	NYSE	FSK	Fri, Jul 21, 2017	36.20	36.60	36.10	36.20
822	NYSE	FSK	Thu, Jul 20, 2017	36.00	36.40	36.00	36.20
821	NYSE	FSK	Wed, Jul 19, 2017	36.40	36.40	36.00	36.20
820	NYSE	FSK	Tue, Jul 18, 2017	36.20	36.40	36.00	36.40
819	NYSE	FSK	Mon, Jul 17, 2017	36.40	36.50	36.04	36.40
818	NYSE	FSK	Fri, Jul 14, 2017	36.00	36.60	36.00	36.40
817	NYSE	FSK	Thu, Jul 13, 2017	36.40	36.40	35.80	36.20
816	NYSE	FSK	Wed, Jul 12, 2017	36.40	36.60	36.18	36.40
815	NYSE	FSK	Tue, Jul 11, 2017	36.40	36.60	36.00	36.20
814	NYSE	FSK	Mon, Jul 10, 2017	36.20	36.60	36.02	36.20
813	NYSE	FSK	Fri, Jul 7, 2017	36.40	36.50	35.64	36.40
812	NYSE	FSK	Thu, Jul 6, 2017	36.80	36.80	36.10	36.40
811	NYSE	FSK	Wed, Jul 5, 2017	37.20	37.22	36.40	36.60
810	NYSE	FSK	Mon, Jul 3, 2017	36.40	37.20	36.40	37.20
809	NYSE	FSK	Fri, Jun 30, 2017	36.80	36.90	36.40	36.60
808	NYSE	FSK	Thu, Jun 29, 2017	36.60	36.80	36.20	36.80
807	NYSE	FSK	Wed, Jun 28, 2017	36.60	36.80	36.40	36.60
806	NYSE	FSK	Tue, Jun 27, 2017	36.60	36.80	36.00	36.40
805	NYSE	FSK	Mon, Jun 26, 2017	36.40	36.80	36.20	36.40
804	NYSE	FSK	Fri, Jun 23, 2017	35.64	36.40	35.49	36.20
803	NYSE	FSK	Thu, Jun 22, 2017	35.40	35.60	35.04	35.20
802	NYSE	FSK	Wed, Jun 21, 2017	35.80	36.00	35.40	35.40
801	NYSE	FSK	Tue, Jun 20, 2017	36.40	36.50	35.80	35.80
800	NYSE	FSK	Mon, Jun 19, 2017	36.60	36.80	36.10	36.40
799	NYSE	FSK	Fri, Jun 16, 2017	37.00	37.20	36.70	37.20
798	NYSE	FSK	Thu, Jun 15, 2017	37.00	37.08	36.60	36.80
797	NYSE	FSK	Wed, Jun 14, 2017	37.20	37.20	36.60	37.20
796	NYSE	FSK	Tue, Jun 13, 2017	37.40	37.40	36.80	37.20
795	NYSE	FSK	Mon, Jun 12, 2017	37.20	37.60	37.00	37.20
794	NYSE	FSK	Fri, Jun 9, 2017	37.00	37.60	36.80	37.20
793	NYSE	FSK	Thu, Jun 8, 2017	36.80	37.32	36.70	37.00
792	NYSE	FSK	Wed, Jun 7, 2017	36.60	37.20	36.60	37.00
791	NYSE	FSK	Tue, Jun 6, 2017	36.80	36.84	36.40	36.60
790	NYSE	FSK	Mon, Jun 5, 2017	36.60	37.10	36.44	37.00
789	NYSE	FSK	Fri, Jun 2, 2017	36.80	37.20	36.60	36.80
788	NYSE	FSK	Thu, Jun 1, 2017	36.40	37.20	36.40	37.00
787	NYSE	FSK	Wed, May 31, 2017	36.60	36.80	36.20	36.20
786	NYSE	FSK	Tue, May 30, 2017	37.00	37.00	36.60	36.80
785	NYSE	FSK	Fri, May 26, 2017	36.80	37.20	36.40	37.00
784	NYSE	FSK	Thu, May 25, 2017	37.00	37.30	36.60	36.60
783	NYSE	FSK	Wed, May 24, 2017	36.80	37.20	36.20	36.80
782	NYSE	FSK	Tue, May 23, 2017	36.40	36.90	36.20	36.60
781	NYSE	FSK	Mon, May 22, 2017	36.40	36.60	36.00	36.20
780	NYSE	FSK	Fri, May 19, 2017	36.20	36.60	35.40	36.00
779	NYSE	FSK	Thu, May 18, 2017	37.00	37.20	36.00	36.20
778	NYSE	FSK	Wed, May 17, 2017	37.20	37.20	36.60	37.20
777	NYSE	FSK	Tue, May 16, 2017	37.20	37.58	37.00	37.20
776	NYSE	FSK	Mon, May 15, 2017	37.20	37.78	37.00	37.20
775	NYSE	FSK	Fri, May 12, 2017	38.00	38.00	37.00	37.40
774	NYSE	FSK	Thu, May 11, 2017	38.20	39.00	37.80	37.80
773	NYSE	FSK	Wed, May 10, 2017	38.00	38.60	37.80	37.80
772	NYSE	FSK	Tue, May 9, 2017	38.20	38.20	37.80	38.20
771	NYSE	FSK	Mon, May 8, 2017	38.60	38.71	38.00	38.00
770	NYSE	FSK	Fri, May 5, 2017	38.40	38.60	38.20	38.60
769	NYSE	FSK	Thu, May 4, 2017	39.00	39.00	37.80	38.20
768	NYSE	FSK	Wed, May 3, 2017	39.20	39.20	38.40	38.80
767	NYSE	FSK	Tue, May 2, 2017	38.80	39.32	38.60	39.20
766	NYSE	FSK	Mon, May 1, 2017	39.00	39.20	38.60	38.80
765	NYSE	FSK	Fri, Apr 28, 2017	38.80	38.80	38.20	38.80
764	NYSE	FSK	Thu, Apr 27, 2017	38.80	39.00	38.40	38.80
763	NYSE	FSK	Wed, Apr 26, 2017	39.00	39.20	38.60	38.60
762	NYSE	FSK	Tue, Apr 25, 2017	39.40	39.60	38.80	38.80
761	NYSE	FSK	Mon, Apr 24, 2017	39.20	39.60	39.06	39.40
760	NYSE	FSK	Fri, Apr 21, 2017	39.00	39.30	38.80	39.20
759	NYSE	FSK	Thu, Apr 20, 2017	38.40	39.00	38.22	38.80
758	NYSE	FSK	Wed, Apr 19, 2017	38.60	38.80	38.20	38.40
757	NYSE	FSK	Tue, Apr 18, 2017	39.00	39.00	38.22	38.80
756	NYSE	FSK	Mon, Apr 17, 2017	38.80	39.00	38.44	38.80
755	NYSE	FSK	Thu, Apr 13, 2017	38.80	38.80	37.50	38.40
754	NYSE	FSK	Wed, Apr 12, 2017	39.20	39.20	38.80	38.80
753	NYSE	FSK	Tue, Apr 11, 2017	38.80	39.20	38.60	39.20
752	NYSE	FSK	Mon, Apr 10, 2017	39.20	39.20	38.60	38.60
751	NYSE	FSK	Fri, Apr 7, 2017	38.80	39.20	38.60	39.00
750	NYSE	FSK	Thu, Apr 6, 2017	39.00	39.20	38.60	39.00
749	NYSE	FSK	Wed, Apr 5, 2017	39.20	39.60	38.60	38.80
748	NYSE	FSK	Tue, Apr 4, 2017	38.80	39.80	38.60	39.00
747	NYSE	FSK	Mon, Apr 3, 2017	39.20	39.50	39.00	39.00
746	NYSE	FSK	Fri, Mar 31, 2017	39.60	39.60	39.00	39.20
745	NYSE	FSK	Thu, Mar 30, 2017	38.80	39.78	38.80	39.40
744	NYSE	FSK	Wed, Mar 29, 2017	38.60	39.00	38.44	38.60
743	NYSE	FSK	Tue, Mar 28, 2017	38.80	39.00	38.40	38.80
742	NYSE	FSK	Mon, Mar 27, 2017	38.40	39.00	38.00	38.60
741	NYSE	FSK	Fri, Mar 24, 2017	38.60	39.00	38.20	38.40
740	NYSE	FSK	Thu, Mar 23, 2017	38.40	38.80	38.20	38.60
739	NYSE	FSK	Wed, Mar 22, 2017	38.60	38.80	38.20	38.20
738	NYSE	FSK	Tue, Mar 21, 2017	39.20	39.20	38.20	38.40
737	NYSE	FSK	Mon, Mar 20, 2017	39.00	39.20	38.80	39.20
736	NYSE	FSK	Fri, Mar 17, 2017	39.20	39.80	39.20	39.80
735	NYSE	FSK	Thu, Mar 16, 2017	39.40	40.00	39.00	39.00
734	NYSE	FSK	Wed, Mar 15, 2017	39.40	39.50	39.00	39.20
733	NYSE	FSK	Tue, Mar 14, 2017	39.00	39.40	38.70	39.40
732	NYSE	FSK	Mon, Mar 13, 2017	39.40	39.40	38.80	39.00
731	NYSE	FSK	Fri, Mar 10, 2017	39.00	39.40	38.60	39.20
730	NYSE	FSK	Thu, Mar 9, 2017	39.60	39.80	38.60	38.80
729	NYSE	FSK	Wed, Mar 8, 2017	40.00	40.40	39.20	39.40
728	NYSE	FSK	Tue, Mar 7, 2017	39.00	40.00	38.60	39.80
727	NYSE	FSK	Mon, Mar 6, 2017	39.60	40.00	38.80	39.00
726	NYSE	FSK	Fri, Mar 3, 2017	41.20	41.40	39.20	39.20
725	NYSE	FSK	Thu, Mar 2, 2017	42.80	42.96	41.00	41.40
724	NYSE	FSK	Wed, Mar 1, 2017	43.00	43.20	42.60	43.20
723	NYSE	FSK	Tue, Feb 28, 2017	42.80	43.00	42.40	43.00
722	NYSE	FSK	Mon, Feb 27, 2017	42.80	43.00	42.40	43.00
721	NYSE	FSK	Fri, Feb 24, 2017	42.80	43.00	42.20	43.00
720	NYSE	FSK	Thu, Feb 23, 2017	43.00	43.00	42.40	42.60
719	NYSE	FSK	Wed, Feb 22, 2017	42.40	43.00	42.20	43.00
718	NYSE	FSK	Tue, Feb 21, 2017	42.60	42.80	42.20	42.60
717	NYSE	FSK	Fri, Feb 17, 2017	42.40	42.80	42.00	42.80
716	NYSE	FSK	Thu, Feb 16, 2017	42.60	42.80	42.20	42.40
715	NYSE	FSK	Wed, Feb 15, 2017	42.80	42.96	42.10	42.80
714	NYSE	FSK	Tue, Feb 14, 2017	42.40	43.00	42.00	42.80
713	NYSE	FSK	Mon, Feb 13, 2017	42.20	42.60	41.82	42.60
712	NYSE	FSK	Fri, Feb 10, 2017	42.40	43.20	41.80	42.00
711	NYSE	FSK	Thu, Feb 9, 2017	42.00	42.40	41.60	42.40
710	NYSE	FSK	Wed, Feb 8, 2017	42.00	42.00	41.42	41.80
709	NYSE	FSK	Tue, Feb 7, 2017	41.80	42.10	41.60	42.00
708	NYSE	FSK	Mon, Feb 6, 2017	41.40	42.00	41.40	41.80
707	NYSE	FSK	Fri, Feb 3, 2017	41.40	42.00	41.20	41.60
706	NYSE	FSK	Thu, Feb 2, 2017	41.40	41.80	41.00	41.00
705	NYSE	FSK	Wed, Feb 1, 2017	41.20	41.50	40.80	41.40
704	NYSE	FSK	Tue, Jan 31, 2017	41.40	41.60	41.00	41.20
703	NYSE	FSK	Mon, Jan 30, 2017	41.80	41.80	41.20	41.40
702	NYSE	FSK	Fri, Jan 27, 2017	41.60	42.00	41.20	41.80
701	NYSE	FSK	Thu, Jan 26, 2017	41.80	41.80	40.80	41.40
700	NYSE	FSK	Wed, Jan 25, 2017	41.20	41.80	40.80	41.80
699	NYSE	FSK	Tue, Jan 24, 2017	41.20	41.80	41.00	41.20
698	NYSE	FSK	Mon, Jan 23, 2017	41.40	41.60	41.10	41.40
697	NYSE	FSK	Fri, Jan 20, 2017	41.20	41.50	41.00	41.40
696	NYSE	FSK	Thu, Jan 19, 2017	41.60	41.60	40.80	41.00
695	NYSE	FSK	Wed, Jan 18, 2017	41.40	41.60	40.90	41.40
694	NYSE	FSK	Tue, Jan 17, 2017	41.80	42.00	40.40	41.20
693	NYSE	FSK	Fri, Jan 13, 2017	41.60	41.80	40.80	41.60
692	NYSE	FSK	Thu, Jan 12, 2017	41.60	42.00	41.20	41.60
691	NYSE	FSK	Wed, Jan 11, 2017	41.00	41.60	40.60	41.60
690	NYSE	FSK	Tue, Jan 10, 2017	41.20	41.20	40.40	40.80
689	NYSE	FSK	Mon, Jan 9, 2017	41.00	41.20	40.60	41.00
688	NYSE	FSK	Fri, Jan 6, 2017	41.40	41.80	40.80	41.00
687	NYSE	FSK	Thu, Jan 5, 2017	41.60	42.00	41.20	41.60
686	NYSE	FSK	Wed, Jan 4, 2017	41.20	42.00	41.07	42.00
685	NYSE	FSK	Tue, Jan 3, 2017	41.00	41.20	40.33	41.00
684	NYSE	FSK	Fri, Dec 30, 2016	41.00	41.40	40.40	41.20
683	NYSE	FSK	Thu, Dec 29, 2016	40.40	41.00	40.20	40.80
682	NYSE	FSK	Wed, Dec 28, 2016	40.40	40.60	39.60	40.20
681	NYSE	FSK	Tue, Dec 27, 2016	39.60	40.60	39.40	40.20
680	NYSE	FSK	Fri, Dec 23, 2016	40.20	40.50	39.60	39.60
679	NYSE	FSK	Thu, Dec 22, 2016	40.20	40.20	39.40	40.00
678	NYSE	FSK	Wed, Dec 21, 2016	40.20	40.40	39.80	40.20
677	NYSE	FSK	Tue, Dec 20, 2016	40.20	40.40	39.80	40.00
676	NYSE	FSK	Mon, Dec 19, 2016	40.60	40.80	39.80	39.80
675	NYSE	FSK	Fri, Dec 16, 2016	41.20	41.80	41.00	41.60
674	NYSE	FSK	Thu, Dec 15, 2016	41.20	41.40	40.80	41.40
673	NYSE	FSK	Wed, Dec 14, 2016	40.80	41.60	40.60	41.20
672	NYSE	FSK	Tue, Dec 13, 2016	40.60	41.00	40.20	40.80
671	NYSE	FSK	Mon, Dec 12, 2016	40.60	40.80	40.00	40.60
670	NYSE	FSK	Fri, Dec 9, 2016	40.60	40.80	40.00	40.80
669	NYSE	FSK	Thu, Dec 8, 2016	40.60	40.80	40.00	40.80
668	NYSE	FSK	Wed, Dec 7, 2016	40.40	40.80	39.80	40.40
667	NYSE	FSK	Tue, Dec 6, 2016	40.40	40.54	39.80	40.20
666	NYSE	FSK	Mon, Dec 5, 2016	40.80	41.00	40.00	40.40
665	NYSE	FSK	Fri, Dec 2, 2016	40.60	40.80	39.60	40.60
664	NYSE	FSK	Thu, Dec 1, 2016	40.80	41.20	40.40	40.80
663	NYSE	FSK	Wed, Nov 30, 2016	41.20	41.20	39.40	40.60
662	NYSE	FSK	Tue, Nov 29, 2016	40.40	41.20	40.20	41.00
661	NYSE	FSK	Mon, Nov 28, 2016	41.20	41.20	40.40	40.60
660	NYSE	FSK	Fri, Nov 25, 2016	40.40	41.40	40.20	41.40
659	NYSE	FSK	Wed, Nov 23, 2016	40.40	40.50	39.80	40.40
658	NYSE	FSK	Tue, Nov 22, 2016	40.20	40.60	39.80	40.40
657	NYSE	FSK	Mon, Nov 21, 2016	40.00	40.20	39.40	40.00
656	NYSE	FSK	Fri, Nov 18, 2016	39.80	40.00	39.20	40.00
655	NYSE	FSK	Thu, Nov 17, 2016	39.20	40.00	39.20	40.00
654	NYSE	FSK	Wed, Nov 16, 2016	39.60	39.80	38.62	39.40
653	NYSE	FSK	Tue, Nov 15, 2016	39.40	40.20	39.00	40.00
652	NYSE	FSK	Mon, Nov 14, 2016	39.40	39.80	38.80	39.20
651	NYSE	FSK	Fri, Nov 11, 2016	38.80	39.40	38.60	39.40
650	NYSE	FSK	Thu, Nov 10, 2016	38.00	39.00	37.60	38.80
649	NYSE	FSK	Wed, Nov 9, 2016	37.00	38.20	36.80	38.00
648	NYSE	FSK	Tue, Nov 8, 2016	37.20	38.00	36.80	37.40
647	NYSE	FSK	Mon, Nov 7, 2016	37.20	37.60	37.00	37.60
646	NYSE	FSK	Fri, Nov 4, 2016	37.00	37.60	36.80	37.00
645	NYSE	FSK	Thu, Nov 3, 2016	37.00	37.38	37.00	37.20
644	NYSE	FSK	Wed, Nov 2, 2016	37.80	37.80	36.80	37.20
643	NYSE	FSK	Tue, Nov 1, 2016	38.40	38.58	37.80	37.80
642	NYSE	FSK	Mon, Oct 31, 2016	38.60	39.00	38.40	38.40
641	NYSE	FSK	Fri, Oct 28, 2016	38.40	38.62	38.24	38.52
640	NYSE	FSK	Thu, Oct 27, 2016	38.28	38.52	38.08	38.44
639	NYSE	FSK	Wed, Oct 26, 2016	37.92	38.32	37.84	38.24
638	NYSE	FSK	Tue, Oct 25, 2016	37.76	38.20	37.72	38.16
637	NYSE	FSK	Mon, Oct 24, 2016	37.36	37.88	37.12	37.84
636	NYSE	FSK	Fri, Oct 21, 2016	37.04	37.28	36.96	37.20
635	NYSE	FSK	Thu, Oct 20, 2016	36.92	37.26	36.80	37.00
634	NYSE	FSK	Wed, Oct 19, 2016	37.12	37.18	36.88	37.04
633	NYSE	FSK	Tue, Oct 18, 2016	37.16	37.28	36.84	37.20
632	NYSE	FSK	Mon, Oct 17, 2016	36.92	37.28	36.80	37.08
631	NYSE	FSK	Fri, Oct 14, 2016	37.56	37.92	36.96	37.08
630	NYSE	FSK	Thu, Oct 13, 2016	37.00	37.68	36.96	37.56
629	NYSE	FSK	Wed, Oct 12, 2016	37.32	37.44	37.04	37.20
628	NYSE	FSK	Tue, Oct 11, 2016	37.60	37.66	37.36	37.52
627	NYSE	FSK	Mon, Oct 10, 2016	37.56	37.92	37.56	37.76
626	NYSE	FSK	Fri, Oct 7, 2016	37.36	37.72	37.32	37.60
625	NYSE	FSK	Thu, Oct 6, 2016	37.72	37.80	37.12	37.44
624	NYSE	FSK	Wed, Oct 5, 2016	37.64	37.92	37.44	37.68
623	NYSE	FSK	Tue, Oct 4, 2016	38.12	38.24	37.40	37.52
622	NYSE	FSK	Mon, Oct 3, 2016	37.96	38.16	37.72	38.00
621	NYSE	FSK	Fri, Sep 30, 2016	38.00	38.24	37.86	37.88
620	NYSE	FSK	Thu, Sep 29, 2016	37.84	38.36	37.72	38.04
619	NYSE	FSK	Wed, Sep 28, 2016	37.88	37.92	37.40	37.84
618	NYSE	FSK	Tue, Sep 27, 2016	37.80	37.80	37.48	37.76
617	NYSE	FSK	Mon, Sep 26, 2016	37.88	37.96	37.72	37.80
616	NYSE	FSK	Fri, Sep 23, 2016	37.60	38.04	37.56	38.00
615	NYSE	FSK	Thu, Sep 22, 2016	37.92	37.96	37.40	37.64
614	NYSE	FSK	Wed, Sep 21, 2016	37.80	37.92	37.44	37.64
613	NYSE	FSK	Tue, Sep 20, 2016	37.64	37.96	37.45	37.56
612	NYSE	FSK	Mon, Sep 19, 2016	37.72	37.96	37.40	37.40
611	NYSE	FSK	Fri, Sep 16, 2016	38.44	38.44	37.92	38.16
610	NYSE	FSK	Thu, Sep 15, 2016	38.08	38.48	37.92	38.40
609	NYSE	FSK	Wed, Sep 14, 2016	38.24	38.30	37.88	37.92
608	NYSE	FSK	Tue, Sep 13, 2016	38.12	38.40	37.92	38.00
607	NYSE	FSK	Mon, Sep 12, 2016	38.44	38.76	37.44	38.24
606	NYSE	FSK	Fri, Sep 9, 2016	38.96	38.96	38.44	38.48
605	NYSE	FSK	Thu, Sep 8, 2016	39.40	39.40	38.96	38.96
604	NYSE	FSK	Wed, Sep 7, 2016	39.56	39.60	39.00	39.44
603	NYSE	FSK	Tue, Sep 6, 2016	39.88	39.92	39.56	39.68
602	NYSE	FSK	Fri, Sep 2, 2016	39.60	39.84	39.30	39.76
601	NYSE	FSK	Thu, Sep 1, 2016	39.52	39.56	39.04	39.52
600	NYSE	FSK	Wed, Aug 31, 2016	39.64	39.64	39.04	39.48
599	NYSE	FSK	Tue, Aug 30, 2016	39.24	39.84	39.20	39.68
598	NYSE	FSK	Mon, Aug 29, 2016	38.92	39.36	38.80	39.36
597	NYSE	FSK	Fri, Aug 26, 2016	38.60	38.96	38.40	38.88
596	NYSE	FSK	Thu, Aug 25, 2016	38.72	38.84	38.36	38.48
595	NYSE	FSK	Wed, Aug 24, 2016	38.80	38.92	38.60	38.64
594	NYSE	FSK	Tue, Aug 23, 2016	38.68	38.84	38.64	38.84
593	NYSE	FSK	Mon, Aug 22, 2016	38.60	38.80	38.40	38.68
592	NYSE	FSK	Fri, Aug 19, 2016	38.64	38.88	38.16	38.76
591	NYSE	FSK	Thu, Aug 18, 2016	38.36	38.68	38.32	38.56
590	NYSE	FSK	Wed, Aug 17, 2016	38.28	38.36	38.00	38.32
589	NYSE	FSK	Tue, Aug 16, 2016	38.12	38.44	38.00	38.20
588	NYSE	FSK	Mon, Aug 15, 2016	38.00	38.20	37.76	38.20
587	NYSE	FSK	Fri, Aug 12, 2016	37.84	38.00	37.64	37.92
586	NYSE	FSK	Thu, Aug 11, 2016	37.88	37.92	37.56	37.60
585	NYSE	FSK	Wed, Aug 10, 2016	37.92	38.36	37.64	37.72
584	NYSE	FSK	Tue, Aug 9, 2016	37.72	37.92	37.44	37.72
583	NYSE	FSK	Mon, Aug 8, 2016	38.00	38.28	37.44	37.76
582	NYSE	FSK	Fri, Aug 5, 2016	38.08	38.20	37.72	37.88
581	NYSE	FSK	Thu, Aug 4, 2016	37.92	38.00	37.80	38.00
580	NYSE	FSK	Wed, Aug 3, 2016	37.48	37.92	37.44	37.88
579	NYSE	FSK	Tue, Aug 2, 2016	37.60	37.68	37.16	37.56
578	NYSE	FSK	Mon, Aug 1, 2016	38.00	38.00	37.24	37.44
577	NYSE	FSK	Fri, Jul 29, 2016	37.64	38.00	37.64	38.00
576	NYSE	FSK	Thu, Jul 28, 2016	37.64	37.92	37.40	37.60
575	NYSE	FSK	Wed, Jul 27, 2016	37.52	37.76	37.44	37.72
574	NYSE	FSK	Tue, Jul 26, 2016	37.40	37.74	37.36	37.64
573	NYSE	FSK	Mon, Jul 25, 2016	37.20	37.56	37.16	37.48
572	NYSE	FSK	Fri, Jul 22, 2016	37.04	37.36	37.00	37.16
571	NYSE	FSK	Thu, Jul 21, 2016	37.24	37.36	36.88	37.16
570	NYSE	FSK	Wed, Jul 20, 2016	36.96	37.24	36.76	37.24
569	NYSE	FSK	Tue, Jul 19, 2016	36.80	37.04	36.76	36.96
568	NYSE	FSK	Mon, Jul 18, 2016	36.64	37.08	36.64	36.88
567	NYSE	FSK	Fri, Jul 15, 2016	36.60	36.88	36.44	36.80
566	NYSE	FSK	Thu, Jul 14, 2016	36.20	36.66	36.00	36.44
565	NYSE	FSK	Wed, Jul 13, 2016	36.96	37.08	36.64	36.72
564	NYSE	FSK	Tue, Jul 12, 2016	37.00	37.28	36.60	37.08
563	NYSE	FSK	Mon, Jul 11, 2016	36.56	37.08	36.40	37.04
562	NYSE	FSK	Fri, Jul 8, 2016	36.72	36.72	36.36	36.56
561	NYSE	FSK	Thu, Jul 7, 2016	36.72	36.72	36.38	36.64
560	NYSE	FSK	Wed, Jul 6, 2016	36.04	36.80	35.92	36.72
559	NYSE	FSK	Tue, Jul 5, 2016	36.36	36.40	35.80	36.00
558	NYSE	FSK	Fri, Jul 1, 2016	36.24	36.48	36.00	36.36
557	NYSE	FSK	Thu, Jun 30, 2016	36.32	36.56	35.92	36.20
556	NYSE	FSK	Wed, Jun 29, 2016	35.80	36.50	35.60	36.28
555	NYSE	FSK	Tue, Jun 28, 2016	34.88	35.64	34.68	35.48
554	NYSE	FSK	Mon, Jun 27, 2016	35.28	35.28	34.06	34.44
553	NYSE	FSK	Fri, Jun 24, 2016	34.96	35.68	32.12	35.48
552	NYSE	FSK	Thu, Jun 23, 2016	35.84	35.96	35.60	35.72
551	NYSE	FSK	Wed, Jun 22, 2016	35.72	35.92	35.56	35.60
550	NYSE	FSK	Tue, Jun 21, 2016	35.32	35.76	35.28	35.60
549	NYSE	FSK	Mon, Jun 20, 2016	35.12	35.72	35.04	35.40
548	NYSE	FSK	Fri, Jun 17, 2016	35.40	35.88	35.32	34.99
547	NYSE	FSK	Thu, Jun 16, 2016	35.64	35.64	35.12	35.52
546	NYSE	FSK	Wed, Jun 15, 2016	35.72	36.04	35.52	35.56
545	NYSE	FSK	Tue, Jun 14, 2016	36.00	36.12	35.68	35.76
544	NYSE	FSK	Mon, Jun 13, 2016	35.88	36.20	35.72	36.08
543	NYSE	FSK	Fri, Jun 10, 2016	35.88	36.12	35.72	36.08
542	NYSE	FSK	Thu, Jun 9, 2016	36.00	36.12	35.72	35.92
541	NYSE	FSK	Wed, Jun 8, 2016	36.28	36.40	35.92	36.00
540	NYSE	FSK	Tue, Jun 7, 2016	36.00	36.16	35.84	36.16
539	NYSE	FSK	Mon, Jun 6, 2016	35.96	36.12	35.76	35.84
538	NYSE	FSK	Fri, Jun 3, 2016	35.76	36.12	35.40	36.00
537	NYSE	FSK	Thu, Jun 2, 2016	35.56	35.80	35.48	35.76
536	NYSE	FSK	Wed, Jun 1, 2016	35.40	35.72	35.12	35.68
535	NYSE	FSK	Tue, May 31, 2016	35.80	35.80	35.40	35.40
534	NYSE	FSK	Fri, May 27, 2016	35.32	35.80	35.32	35.68
533	NYSE	FSK	Thu, May 26, 2016	35.52	35.80	35.32	35.32
532	NYSE	FSK	Wed, May 25, 2016	35.16	35.72	35.16	35.52
531	NYSE	FSK	Tue, May 24, 2016	35.40	35.60	34.86	35.12
530	NYSE	FSK	Mon, May 23, 2016	35.52	35.72	35.00	35.16
529	NYSE	FSK	Fri, May 20, 2016	35.60	36.28	35.40	35.52
528	NYSE	FSK	Thu, May 19, 2016	35.76	35.80	35.20	35.64
527	NYSE	FSK	Wed, May 18, 2016	35.88	35.96	35.52	35.88
526	NYSE	FSK	Tue, May 17, 2016	36.04	36.08	35.60	35.88
525	NYSE	FSK	Mon, May 16, 2016	36.16	36.28	35.96	36.04
524	NYSE	FSK	Fri, May 13, 2016	36.48	36.72	36.00	36.20
523	NYSE	FSK	Thu, May 12, 2016	36.84	37.00	36.05	36.48
522	NYSE	FSK	Wed, May 11, 2016	36.40	36.88	36.08	36.72
521	NYSE	FSK	Tue, May 10, 2016	36.44	36.76	35.72	36.52
520	NYSE	FSK	Mon, May 9, 2016	36.28	36.52	35.60	36.24
519	NYSE	FSK	Fri, May 6, 2016	36.20	36.56	36.04	36.44
518	NYSE	FSK	Thu, May 5, 2016	36.76	36.80	36.24	36.36
517	NYSE	FSK	Wed, May 4, 2016	36.56	36.96	36.40	36.76
516	NYSE	FSK	Tue, May 3, 2016	36.60	36.80	36.40	36.72
515	NYSE	FSK	Mon, May 2, 2016	37.12	37.50	36.92	36.92
514	NYSE	FSK	Fri, Apr 29, 2016	36.80	37.28	36.64	37.24
513	NYSE	FSK	Thu, Apr 28, 2016	37.44	37.60	36.56	36.88
512	NYSE	FSK	Wed, Apr 27, 2016	37.40	38.00	37.12	37.68
511	NYSE	FSK	Tue, Apr 26, 2016	37.48	37.56	37.20	37.40
510	NYSE	FSK	Mon, Apr 25, 2016	37.16	37.44	36.76	37.40
509	NYSE	FSK	Fri, Apr 22, 2016	37.40	37.60	36.68	37.32
508	NYSE	FSK	Thu, Apr 21, 2016	37.56	37.64	37.24	37.48
507	NYSE	FSK	Wed, Apr 20, 2016	37.48	37.76	37.12	37.44
506	NYSE	FSK	Tue, Apr 19, 2016	37.08	37.56	36.88	37.52
505	NYSE	FSK	Mon, Apr 18, 2016	36.88	37.20	36.72	36.84
504	NYSE	FSK	Fri, Apr 15, 2016	37.24	37.44	36.80	37.04
503	NYSE	FSK	Thu, Apr 14, 2016	36.68	37.56	36.61	37.24
502	NYSE	FSK	Wed, Apr 13, 2016	36.64	37.00	36.40	36.72
501	NYSE	FSK	Tue, Apr 12, 2016	35.80	36.52	35.80	36.36
500	NYSE	FSK	Mon, Apr 11, 2016	36.28	36.30	35.72	35.72
499	NYSE	FSK	Fri, Apr 8, 2016	35.88	36.28	35.68	36.00
498	NYSE	FSK	Thu, Apr 7, 2016	35.88	36.12	35.60	35.88
497	NYSE	FSK	Wed, Apr 6, 2016	35.96	36.36	35.84	36.08
496	NYSE	FSK	Tue, Apr 5, 2016	36.20	36.20	36.20	35.96
495	NYSE	FSK	Mon, Apr 4, 2016	37.00	37.08	36.12	36.20
494	NYSE	FSK	Fri, Apr 1, 2016	36.40	36.84	36.08	36.72
493	NYSE	FSK	Thu, Mar 31, 2016	36.64	37.32	36.16	36.68
492	NYSE	FSK	Wed, Mar 30, 2016	37.08	37.56	36.60	36.60
491	NYSE	FSK	Tue, Mar 29, 2016	36.08	36.20	36.08	37.04
490	NYSE	FSK	Mon, Mar 28, 2016	35.72	36.32	35.72	36.08
489	NYSE	FSK	Thu, Mar 24, 2016	36.04	36.04	36.04	35.72
488	NYSE	FSK	Wed, Mar 23, 2016	36.64	37.16	35.64	36.04
487	NYSE	FSK	Tue, Mar 22, 2016	36.56	36.80	36.20	36.64
486	NYSE	FSK	Mon, Mar 21, 2016	36.00	37.04	35.36	36.84
485	NYSE	FSK	Fri, Mar 18, 2016	37.40	37.68	36.64	37.20
484	NYSE	FSK	Thu, Mar 17, 2016	36.96	37.40	36.60	37.20
483	NYSE	FSK	Wed, Mar 16, 2016	36.04	37.04	36.04	36.96
482	NYSE	FSK	Tue, Mar 15, 2016	37.20	37.20	37.20	36.44
481	NYSE	FSK	Mon, Mar 14, 2016	36.40	37.32	36.40	37.20
480	NYSE	FSK	Fri, Mar 11, 2016	36.24	36.24	36.24	36.52
479	NYSE	FSK	Thu, Mar 10, 2016	35.00	36.40	34.96	36.24
478	NYSE	FSK	Wed, Mar 9, 2016	34.88	35.00	34.44	34.68
477	NYSE	FSK	Tue, Mar 8, 2016	34.64	35.00	34.46	34.68
476	NYSE	FSK	Mon, Mar 7, 2016	34.00	35.04	34.00	34.92
475	NYSE	FSK	Fri, Mar 4, 2016	33.96	34.56	33.68	34.16
474	NYSE	FSK	Thu, Mar 3, 2016	33.20	33.20	33.20	33.84
473	NYSE	FSK	Wed, Mar 2, 2016	33.40	33.44	32.20	33.20
472	NYSE	FSK	Tue, Mar 1, 2016	33.12	33.96	32.16	33.60
471	NYSE	FSK	Mon, Feb 29, 2016	32.84	33.80	32.76	33.80
470	NYSE	FSK	Fri, Feb 26, 2016	32.56	33.04	32.28	33.00
469	NYSE	FSK	Thu, Feb 25, 2016	32.20	32.52	31.88	32.28
468	NYSE	FSK	Wed, Feb 24, 2016	31.32	32.16	30.64	32.16
467	NYSE	FSK	Tue, Feb 23, 2016	31.68	32.20	31.24	31.24
466	NYSE	FSK	Mon, Feb 22, 2016	32.00	32.40	31.36	31.68
465	NYSE	FSK	Fri, Feb 19, 2016	32.12	32.32	31.33	31.88
464	NYSE	FSK	Thu, Feb 18, 2016	32.48	32.80	31.88	32.32
463	NYSE	FSK	Wed, Feb 17, 2016	32.20	32.76	32.08	32.44
462	NYSE	FSK	Tue, Feb 16, 2016	31.64	32.20	31.32	32.20
461	NYSE	FSK	Fri, Feb 12, 2016	31.20	32.08	31.20	31.52
460	NYSE	FSK	Thu, Feb 11, 2016	31.16	31.32	30.60	31.16
459	NYSE	FSK	Wed, Feb 10, 2016	31.88	32.13	31.60	31.72
458	NYSE	FSK	Tue, Feb 9, 2016	31.92	32.44	31.52	31.80
457	NYSE	FSK	Mon, Feb 8, 2016	32.88	32.96	32.00	32.32
456	NYSE	FSK	Fri, Feb 5, 2016	33.16	33.76	33.04	33.12
455	NYSE	FSK	Thu, Feb 4, 2016	32.68	33.40	32.49	33.12
454	NYSE	FSK	Wed, Feb 3, 2016	32.56	33.20	32.00	32.92
453	NYSE	FSK	Tue, Feb 2, 2016	32.68	32.96	32.16	32.44
452	NYSE	FSK	Mon, Feb 1, 2016	32.24	33.44	32.04	33.00
451	NYSE	FSK	Fri, Jan 29, 2016	32.44	33.24	31.88	32.36
450	NYSE	FSK	Thu, Jan 28, 2016	32.16	32.68	31.84	32.36
449	NYSE	FSK	Wed, Jan 27, 2016	31.64	32.68	31.48	31.92
448	NYSE	FSK	Tue, Jan 26, 2016	31.88	32.18	31.04	31.80
447	NYSE	FSK	Mon, Jan 25, 2016	32.00	32.60	31.56	31.80
446	NYSE	FSK	Fri, Jan 22, 2016	31.48	33.20	31.48	32.16
445	NYSE	FSK	Thu, Jan 21, 2016	30.80	32.16	30.56	31.16
444	NYSE	FSK	Wed, Jan 20, 2016	31.44	31.61	28.44	30.92
443	NYSE	FSK	Tue, Jan 19, 2016	32.08	33.68	31.52	32.00
442	NYSE	FSK	Fri, Jan 15, 2016	31.84	31.88	31.16	31.88
441	NYSE	FSK	Thu, Jan 14, 2016	33.12	33.20	32.12	32.44
440	NYSE	FSK	Wed, Jan 13, 2016	33.32	34.16	33.00	33.08
439	NYSE	FSK	Tue, Jan 12, 2016	33.00	33.36	32.44	33.08
438	NYSE	FSK	Mon, Jan 11, 2016	35.36	35.88	31.48	32.80
437	NYSE	FSK	Fri, Jan 8, 2016	35.20	35.60	34.44	34.56
436	NYSE	FSK	Thu, Jan 7, 2016	35.76	36.32	35.04	35.20
435	NYSE	FSK	Wed, Jan 6, 2016	35.96	36.76	35.44	36.44
434	NYSE	FSK	Tue, Jan 5, 2016	35.80	36.64	35.64	36.20
433	NYSE	FSK	Mon, Jan 4, 2016	34.92	35.88	34.64	35.64
432	NYSE	FSK	Thu, Dec 31, 2015	36.96	37.04	35.80	35.96
431	NYSE	FSK	Wed, Dec 30, 2015	36.20	37.12	36.04	36.88
430	NYSE	FSK	Tue, Dec 29, 2015	36.88	37.08	36.04	36.40
429	NYSE	FSK	Mon, Dec 28, 2015	37.00	37.08	36.48	36.72
428	NYSE	FSK	Thu, Dec 24, 2015	36.88	37.40	36.72	37.20
427	NYSE	FSK	Wed, Dec 23, 2015	36.08	37.08	36.08	36.84
426	NYSE	FSK	Tue, Dec 22, 2015	36.40	37.08	35.68	35.68
425	NYSE	FSK	Mon, Dec 21, 2015	36.56	36.64	35.72	36.04
424	NYSE	FSK	Fri, Dec 18, 2015	36.96	37.04	35.64	36.28
423	NYSE	FSK	Thu, Dec 17, 2015	38.28	38.80	37.72	37.92
422	NYSE	FSK	Wed, Dec 16, 2015	37.52	38.24	37.48	38.12
421	NYSE	FSK	Tue, Dec 15, 2015	36.48	37.56	36.12	37.32
420	NYSE	FSK	Mon, Dec 14, 2015	37.24	37.32	35.28	35.96
419	NYSE	FSK	Fri, Dec 11, 2015	38.24	38.48	37.00	37.16
418	NYSE	FSK	Thu, Dec 10, 2015	38.48	38.66	38.24	38.48
417	NYSE	FSK	Wed, Dec 9, 2015	38.60	39.04	38.40	38.48
416	NYSE	FSK	Tue, Dec 8, 2015	38.76	39.00	38.44	38.84
415	NYSE	FSK	Mon, Dec 7, 2015	39.68	39.72	38.80	38.96
414	NYSE	FSK	Fri, Dec 4, 2015	39.68	39.88	39.36	39.88
413	NYSE	FSK	Thu, Dec 3, 2015	39.96	40.00	39.40	39.52
412	NYSE	FSK	Wed, Dec 2, 2015	39.92	40.08	39.68	39.84
411	NYSE	FSK	Tue, Dec 1, 2015	39.96	40.20	39.76	39.92
410	NYSE	FSK	Mon, Nov 30, 2015	39.64	39.92	39.08	39.92
409	NYSE	FSK	Fri, Nov 27, 2015	39.60	39.70	39.44	39.64
408	NYSE	FSK	Wed, Nov 25, 2015	39.52	39.75	39.36	39.60
407	NYSE	FSK	Tue, Nov 24, 2015	39.12	39.56	39.04	39.56
406	NYSE	FSK	Mon, Nov 23, 2015	38.76	39.52	38.64	39.40
405	NYSE	FSK	Fri, Nov 20, 2015	39.04	39.16	38.56	38.76
404	NYSE	FSK	Thu, Nov 19, 2015	39.08	39.20	38.84	39.08
403	NYSE	FSK	Wed, Nov 18, 2015	38.72	39.08	38.52	39.08
402	NYSE	FSK	Tue, Nov 17, 2015	38.88	39.00	38.54	38.68
401	NYSE	FSK	Mon, Nov 16, 2015	38.08	38.82	38.08	38.76
400	NYSE	FSK	Fri, Nov 13, 2015	38.24	38.40	38.00	38.08
399	NYSE	FSK	Thu, Nov 12, 2015	38.40	38.60	38.08	38.28
398	NYSE	FSK	Wed, Nov 11, 2015	38.20	38.88	38.08	38.52
397	NYSE	FSK	Tue, Nov 10, 2015	39.00	39.12	38.04	38.08
396	NYSE	FSK	Mon, Nov 9, 2015	39.32	39.36	38.80	38.96
395	NYSE	FSK	Fri, Nov 6, 2015	39.32	39.56	38.96	39.56
394	NYSE	FSK	Thu, Nov 5, 2015	39.36	39.48	39.04	39.32
393	NYSE	FSK	Wed, Nov 4, 2015	39.32	39.48	39.08	39.20
392	NYSE	FSK	Tue, Nov 3, 2015	39.28	39.52	39.00	39.28
391	NYSE	FSK	Mon, Nov 2, 2015	39.12	39.60	39.00	39.40
390	NYSE	FSK	Fri, Oct 30, 2015	39.00	39.16	38.54	39.04
389	NYSE	FSK	Thu, Oct 29, 2015	38.80	39.12	38.64	38.88
388	NYSE	FSK	Wed, Oct 28, 2015	38.76	39.08	38.44	39.08
387	NYSE	FSK	Tue, Oct 27, 2015	38.84	39.20	38.56	38.72
386	NYSE	FSK	Mon, Oct 26, 2015	38.92	39.20	38.84	38.84
385	NYSE	FSK	Fri, Oct 23, 2015	39.04	39.28	38.96	39.00
384	NYSE	FSK	Thu, Oct 22, 2015	38.76	39.04	38.48	38.72
383	NYSE	FSK	Wed, Oct 21, 2015	38.92	38.96	38.44	38.68
382	NYSE	FSK	Tue, Oct 20, 2015	38.72	38.92	38.64	38.76
381	NYSE	FSK	Mon, Oct 19, 2015	38.84	39.00	38.64	38.88
380	NYSE	FSK	Fri, Oct 16, 2015	39.00	39.20	38.72	39.00
379	NYSE	FSK	Thu, Oct 15, 2015	38.80	39.04	38.60	38.92
378	NYSE	FSK	Wed, Oct 14, 2015	38.60	39.04	38.28	38.64
377	NYSE	FSK	Tue, Oct 13, 2015	38.84	39.12	38.64	38.68
376	NYSE	FSK	Mon, Oct 12, 2015	39.00	39.20	38.84	39.04
375	NYSE	FSK	Fri, Oct 9, 2015	39.16	39.32	38.86	38.92
374	NYSE	FSK	Thu, Oct 8, 2015	39.08	39.44	38.80	39.12
373	NYSE	FSK	Wed, Oct 7, 2015	39.00	39.28	38.84	39.04
372	NYSE	FSK	Tue, Oct 6, 2015	38.76	39.04	38.56	38.92
371	NYSE	FSK	Mon, Oct 5, 2015	38.96	39.08	38.52	38.76
370	NYSE	FSK	Fri, Oct 2, 2015	39.04	39.04	38.16	38.60
369	NYSE	FSK	Thu, Oct 1, 2015	37.28	39.08	37.20	38.84
368	NYSE	FSK	Wed, Sep 30, 2015	37.20	38.10	36.72	37.28
367	NYSE	FSK	Tue, Sep 29, 2015	37.44	37.76	35.90	36.04
366	NYSE	FSK	Mon, Sep 28, 2015	39.00	39.02	36.96	37.24
365	NYSE	FSK	Fri, Sep 25, 2015	39.28	39.75	38.96	39.08
364	NYSE	FSK	Thu, Sep 24, 2015	39.00	39.16	38.32	39.04
363	NYSE	FSK	Wed, Sep 23, 2015	39.80	39.80	39.08	39.16
362	NYSE	FSK	Tue, Sep 22, 2015	39.84	40.28	39.40	39.60
361	NYSE	FSK	Mon, Sep 21, 2015	39.56	40.20	39.28	40.04
360	NYSE	FSK	Fri, Sep 18, 2015	40.60	40.92	40.28	40.44
359	NYSE	FSK	Thu, Sep 17, 2015	41.04	41.16	40.48	40.68
358	NYSE	FSK	Wed, Sep 16, 2015	40.52	41.36	40.48	41.16
357	NYSE	FSK	Tue, Sep 15, 2015	41.00	41.40	40.24	40.36
356	NYSE	FSK	Mon, Sep 14, 2015	40.56	41.00	40.48	41.00
355	NYSE	FSK	Fri, Sep 11, 2015	40.56	40.76	40.04	40.68
354	NYSE	FSK	Thu, Sep 10, 2015	40.40	40.52	40.12	40.52
353	NYSE	FSK	Wed, Sep 9, 2015	40.68	40.80	40.20	40.36
352	NYSE	FSK	Tue, Sep 8, 2015	40.56	40.80	40.20	40.44
351	NYSE	FSK	Fri, Sep 4, 2015	40.24	40.40	40.00	40.32
350	NYSE	FSK	Thu, Sep 3, 2015	40.20	40.52	39.92	40.48
349	NYSE	FSK	Wed, Sep 2, 2015	39.92	40.24	39.68	40.20
348	NYSE	FSK	Tue, Sep 1, 2015	39.88	40.00	39.08	39.68
347	NYSE	FSK	Mon, Aug 31, 2015	40.20	40.68	39.84	40.48
346	NYSE	FSK	Fri, Aug 28, 2015	39.08	40.48	38.82	40.28
345	NYSE	FSK	Thu, Aug 27, 2015	39.64	40.00	38.52	39.20
344	NYSE	FSK	Wed, Aug 26, 2015	39.72	39.92	38.88	39.16
343	NYSE	FSK	Tue, Aug 25, 2015	39.00	39.80	38.93	38.96
342	NYSE	FSK	Mon, Aug 24, 2015	38.76	38.96	27.64	38.00
341	NYSE	FSK	Fri, Aug 21, 2015	40.72	40.80	39.60	39.68
340	NYSE	FSK	Thu, Aug 20, 2015	41.16	41.16	40.76	40.80
339	NYSE	FSK	Wed, Aug 19, 2015	41.16	41.28	40.96	41.24
338	NYSE	FSK	Tue, Aug 18, 2015	41.36	41.40	40.88	41.28
337	NYSE	FSK	Mon, Aug 17, 2015	41.12	41.36	40.92	41.32
336	NYSE	FSK	Fri, Aug 14, 2015	41.08	41.20	41.00	41.08
335	NYSE	FSK	Thu, Aug 13, 2015	41.08	41.20	40.96	41.20
334	NYSE	FSK	Wed, Aug 12, 2015	40.88	41.16	40.60	41.12
333	NYSE	FSK	Tue, Aug 11, 2015	40.52	40.92	40.40	40.72
332	NYSE	FSK	Mon, Aug 10, 2015	40.04	40.72	40.00	40.64
331	NYSE	FSK	Fri, Aug 7, 2015	40.04	40.40	39.96	40.04
330	NYSE	FSK	Thu, Aug 6, 2015	40.52	40.60	39.92	40.16
329	NYSE	FSK	Wed, Aug 5, 2015	40.44	40.64	40.12	40.44
328	NYSE	FSK	Tue, Aug 4, 2015	40.08	40.44	39.92	40.32
327	NYSE	FSK	Mon, Aug 3, 2015	40.48	40.50	39.92	40.08
326	NYSE	FSK	Fri, Jul 31, 2015	40.76	40.80	40.20	40.56
325	NYSE	FSK	Thu, Jul 30, 2015	40.40	40.76	40.24	40.64
324	NYSE	FSK	Wed, Jul 29, 2015	40.04	40.40	39.88	40.40
323	NYSE	FSK	Tue, Jul 28, 2015	39.48	40.20	39.36	40.04
322	NYSE	FSK	Mon, Jul 27, 2015	39.24	39.40	38.80	39.16
321	NYSE	FSK	Fri, Jul 24, 2015	40.12	40.32	39.12	39.44
320	NYSE	FSK	Thu, Jul 23, 2015	40.88	40.88	39.80	40.08
319	NYSE	FSK	Wed, Jul 22, 2015	41.08	41.08	40.40	40.84
318	NYSE	FSK	Tue, Jul 21, 2015	41.24	41.36	40.88	41.04
317	NYSE	FSK	Mon, Jul 20, 2015	41.28	41.52	40.84	41.16
316	NYSE	FSK	Fri, Jul 17, 2015	41.28	41.40	41.12	41.16
315	NYSE	FSK	Thu, Jul 16, 2015	41.20	41.60	41.12	41.36
314	NYSE	FSK	Wed, Jul 15, 2015	41.40	41.40	41.00	41.32
313	NYSE	FSK	Tue, Jul 14, 2015	41.12	41.44	41.00	41.44
312	NYSE	FSK	Mon, Jul 13, 2015	41.20	41.20	40.92	41.12
311	NYSE	FSK	Fri, Jul 10, 2015	40.80	41.32	40.68	41.16
310	NYSE	FSK	Thu, Jul 9, 2015	41.20	41.36	40.56	40.72
309	NYSE	FSK	Wed, Jul 8, 2015	41.16	41.44	40.84	41.16
308	NYSE	FSK	Tue, Jul 7, 2015	40.88	41.24	40.40	41.24
307	NYSE	FSK	Mon, Jul 6, 2015	40.60	40.92	40.44	40.84
306	NYSE	FSK	Thu, Jul 2, 2015	41.00	41.34	40.36	40.48
305	NYSE	FSK	Wed, Jul 1, 2015	39.36	39.88	39.00	39.84
304	NYSE	FSK	Tue, Jun 30, 2015	40.08	40.60	39.14	39.36
303	NYSE	FSK	Mon, Jun 29, 2015	40.60	40.76	39.68	39.84
302	NYSE	FSK	Fri, Jun 26, 2015	40.88	40.92	40.52	40.68
301	NYSE	FSK	Thu, Jun 25, 2015	41.20	41.20	40.60	40.80
300	NYSE	FSK	Wed, Jun 24, 2015	41.28	41.52	41.16	41.28
299	NYSE	FSK	Tue, Jun 23, 2015	41.52	41.56	41.08	41.16
298	NYSE	FSK	Mon, Jun 22, 2015	41.20	41.52	40.96	41.32
297	NYSE	FSK	Fri, Jun 19, 2015	41.96	42.08	41.80	42.08
296	NYSE	FSK	Thu, Jun 18, 2015	41.76	42.00	41.72	41.96
295	NYSE	FSK	Wed, Jun 17, 2015	41.88	42.00	41.40	41.64
294	NYSE	FSK	Tue, Jun 16, 2015	41.96	42.00	41.88	41.96
293	NYSE	FSK	Mon, Jun 15, 2015	41.84	42.00	41.72	42.00
292	NYSE	FSK	Fri, Jun 12, 2015	41.88	41.92	41.64	41.88
291	NYSE	FSK	Thu, Jun 11, 2015	41.96	42.00	41.80	41.92
290	NYSE	FSK	Wed, Jun 10, 2015	41.92	42.00	41.80	42.00
289	NYSE	FSK	Tue, Jun 9, 2015	41.64	41.92	41.60	41.88
288	NYSE	FSK	Mon, Jun 8, 2015	41.92	41.92	41.52	41.64
287	NYSE	FSK	Fri, Jun 5, 2015	41.72	41.96	41.56	41.96
286	NYSE	FSK	Thu, Jun 4, 2015	41.80	41.80	41.40	41.72
285	NYSE	FSK	Wed, Jun 3, 2015	41.72	41.84	41.60	41.84
284	NYSE	FSK	Tue, Jun 2, 2015	41.52	41.72	41.44	41.60
283	NYSE	FSK	Mon, Jun 1, 2015	41.56	41.68	41.36	41.48
282	NYSE	FSK	Fri, May 29, 2015	41.72	41.72	41.24	41.44
281	NYSE	FSK	Thu, May 28, 2015	41.76	41.84	41.48	41.72
280	NYSE	FSK	Wed, May 27, 2015	41.60	41.80	41.36	41.76
279	NYSE	FSK	Tue, May 26, 2015	41.72	41.72	41.28	41.68
278	NYSE	FSK	Fri, May 22, 2015	41.60	41.80	41.48	41.72
277	NYSE	FSK	Thu, May 21, 2015	41.52	41.60	41.44	41.60
276	NYSE	FSK	Wed, May 20, 2015	41.52	41.56	41.28	41.52
275	NYSE	FSK	Tue, May 19, 2015	41.36	41.60	41.32	41.48
274	NYSE	FSK	Mon, May 18, 2015	41.20	41.52	41.12	41.40
273	NYSE	FSK	Fri, May 15, 2015	40.80	41.36	40.68	41.24
272	NYSE	FSK	Thu, May 14, 2015	40.92	41.12	40.60	40.68
271	NYSE	FSK	Wed, May 13, 2015	41.20	41.20	40.60	40.84
270	NYSE	FSK	Tue, May 12, 2015	41.40	41.48	41.12	41.44
269	NYSE	FSK	Mon, May 11, 2015	41.16	41.56	41.00	41.52
268	NYSE	FSK	Fri, May 8, 2015	41.76	41.80	41.20	41.24
267	NYSE	FSK	Thu, May 7, 2015	41.16	41.56	41.10	41.44
266	NYSE	FSK	Wed, May 6, 2015	41.68	41.80	41.04	41.16
265	NYSE	FSK	Tue, May 5, 2015	41.80	41.92	41.68	41.80
264	NYSE	FSK	Mon, May 4, 2015	41.88	41.92	41.72	41.88
263	NYSE	FSK	Fri, May 1, 2015	41.88	41.92	41.68	41.92
262	NYSE	FSK	Thu, Apr 30, 2015	41.80	41.92	41.32	41.88
261	NYSE	FSK	Wed, Apr 29, 2015	41.56	41.92	41.48	41.76
260	NYSE	FSK	Tue, Apr 28, 2015	41.56	41.60	41.44	41.60
259	NYSE	FSK	Mon, Apr 27, 2015	41.60	41.60	41.32	41.60
258	NYSE	FSK	Fri, Apr 24, 2015	41.64	41.88	41.64	41.72
257	NYSE	FSK	Thu, Apr 23, 2015	41.16	41.76	41.08	41.60
256	NYSE	FSK	Wed, Apr 22, 2015	41.04	41.16	40.88	41.16
255	NYSE	FSK	Tue, Apr 21, 2015	41.04	41.16	40.84	40.92
254	NYSE	FSK	Mon, Apr 20, 2015	41.00	41.12	40.80	40.96
253	NYSE	FSK	Fri, Apr 17, 2015	41.00	41.00	40.76	41.00
252	NYSE	FSK	Thu, Apr 16, 2015	40.96	41.00	40.68	41.00
251	NYSE	FSK	Wed, Apr 15, 2015	40.80	41.00	40.72	40.96
250	NYSE	FSK	Tue, Apr 14, 2015	40.72	40.76	40.36	40.76
249	NYSE	FSK	Mon, Apr 13, 2015	40.72	41.00	40.48	40.60
248	NYSE	FSK	Fri, Apr 10, 2015	40.76	40.80	40.48	40.72
247	NYSE	FSK	Thu, Apr 9, 2015	40.84	40.84	40.28	40.76
246	NYSE	FSK	Wed, Apr 8, 2015	40.72	40.96	40.60	40.88
245	NYSE	FSK	Tue, Apr 7, 2015	40.52	40.92	40.48	40.64
244	NYSE	FSK	Mon, Apr 6, 2015	40.80	40.96	40.32	40.48
243	NYSE	FSK	Thu, Apr 2, 2015	40.52	40.88	40.16	40.88
242	NYSE	FSK	Wed, Apr 1, 2015	40.72	40.76	39.84	40.44
241	NYSE	FSK	Tue, Mar 31, 2015	40.32	41.00	40.32	40.56
240	NYSE	FSK	Mon, Mar 30, 2015	40.48	40.76	39.80	40.36
239	NYSE	FSK	Fri, Mar 27, 2015	40.68	40.72	39.88	40.32
238	NYSE	FSK	Thu, Mar 26, 2015	39.92	40.20	39.80	40.04
237	NYSE	FSK	Wed, Mar 25, 2015	40.28	40.28	39.72	40.04
236	NYSE	FSK	Tue, Mar 24, 2015	39.88	40.32	39.82	40.12
235	NYSE	FSK	Mon, Mar 23, 2015	40.00	40.04	39.44	39.88
234	NYSE	FSK	Fri, Mar 20, 2015	40.00	40.68	39.80	40.64
233	NYSE	FSK	Thu, Mar 19, 2015	40.32	40.32	39.60	40.00
232	NYSE	FSK	Wed, Mar 18, 2015	40.20	40.38	39.92	40.24
231	NYSE	FSK	Tue, Mar 17, 2015	39.92	40.24	39.84	40.24
230	NYSE	FSK	Mon, Mar 16, 2015	40.00	40.04	39.78	39.92
229	NYSE	FSK	Fri, Mar 13, 2015	39.84	40.00	39.60	40.00
228	NYSE	FSK	Thu, Mar 12, 2015	39.88	39.96	39.72	39.84
227	NYSE	FSK	Wed, Mar 11, 2015	39.60	39.92	39.55	39.84
226	NYSE	FSK	Tue, Mar 10, 2015	39.48	39.88	39.40	39.60
225	NYSE	FSK	Mon, Mar 9, 2015	39.72	39.96	39.40	39.48
224	NYSE	FSK	Fri, Mar 6, 2015	39.88	40.00	39.52	39.76
223	NYSE	FSK	Thu, Mar 5, 2015	39.56	39.96	39.56	39.88
222	NYSE	FSK	Wed, Mar 4, 2015	39.68	39.96	39.26	39.44
221	NYSE	FSK	Tue, Mar 3, 2015	39.44	39.88	39.20	39.84
220	NYSE	FSK	Mon, Mar 2, 2015	39.76	39.96	39.16	39.32
219	NYSE	FSK	Fri, Feb 27, 2015	39.52	40.00	39.44	40.00
218	NYSE	FSK	Thu, Feb 26, 2015	39.16	39.88	39.00	39.32
217	NYSE	FSK	Wed, Feb 25, 2015	38.92	39.16	38.72	39.16
216	NYSE	FSK	Tue, Feb 24, 2015	38.32	38.80	38.20	38.80
215	NYSE	FSK	Mon, Feb 23, 2015	38.36	38.60	38.04	38.16
214	NYSE	FSK	Fri, Feb 20, 2015	38.04	38.40	38.00	38.36
213	NYSE	FSK	Thu, Feb 19, 2015	37.96	38.16	37.84	38.08
212	NYSE	FSK	Wed, Feb 18, 2015	38.04	38.16	37.64	37.92
211	NYSE	FSK	Tue, Feb 17, 2015	38.04	38.28	37.68	38.12
210	NYSE	FSK	Fri, Feb 13, 2015	38.08	38.36	37.84	37.96
209	NYSE	FSK	Thu, Feb 12, 2015	38.36	38.60	37.68	37.84
208	NYSE	FSK	Wed, Feb 11, 2015	38.12	38.64	37.72	38.24
207	NYSE	FSK	Tue, Feb 10, 2015	38.04	38.36	37.66	38.04
206	NYSE	FSK	Mon, Feb 9, 2015	38.16	38.20	37.68	38.00
205	NYSE	FSK	Fri, Feb 6, 2015	38.44	38.70	37.84	38.12
204	NYSE	FSK	Thu, Feb 5, 2015	37.92	38.44	37.64	38.24
203	NYSE	FSK	Wed, Feb 4, 2015	39.08	39.60	37.48	37.68
202	NYSE	FSK	Tue, Feb 3, 2015	38.04	38.68	37.88	38.48
201	NYSE	FSK	Mon, Feb 2, 2015	37.36	37.80	37.20	37.80
200	NYSE	FSK	Fri, Jan 30, 2015	37.72	37.72	36.88	37.28
199	NYSE	FSK	Thu, Jan 29, 2015	37.84	37.92	37.44	37.76
198	NYSE	FSK	Wed, Jan 28, 2015	38.24	38.28	37.60	37.76
197	NYSE	FSK	Tue, Jan 27, 2015	37.88	38.32	37.28	38.08
196	NYSE	FSK	Mon, Jan 26, 2015	37.92	38.20	37.64	38.00
195	NYSE	FSK	Fri, Jan 23, 2015	38.40	38.48	37.86	38.08
194	NYSE	FSK	Thu, Jan 22, 2015	38.20	38.56	37.81	38.40
193	NYSE	FSK	Wed, Jan 21, 2015	37.80	38.00	37.16	38.00
192	NYSE	FSK	Tue, Jan 20, 2015	38.16	38.16	37.64	37.84
191	NYSE	FSK	Fri, Jan 16, 2015	36.72	37.94	36.72	37.88
190	NYSE	FSK	Thu, Jan 15, 2015	38.00	38.00	36.28	36.76
189	NYSE	FSK	Wed, Jan 14, 2015	38.36	38.52	37.76	37.92
188	NYSE	FSK	Tue, Jan 13, 2015	38.88	39.04	38.32	38.48
187	NYSE	FSK	Mon, Jan 12, 2015	39.80	39.88	38.64	38.88
186	NYSE	FSK	Fri, Jan 9, 2015	40.00	40.00	39.40	39.80
185	NYSE	FSK	Thu, Jan 8, 2015	39.40	39.88	39.32	39.88
184	NYSE	FSK	Wed, Jan 7, 2015	39.08	39.48	38.84	39.40
183	NYSE	FSK	Tue, Jan 6, 2015	39.52	39.56	38.32	38.88
182	NYSE	FSK	Mon, Jan 5, 2015	39.44	39.68	39.00	39.28
181	NYSE	FSK	Fri, Jan 2, 2015	40.08	40.11	39.20	39.44
180	NYSE	FSK	Wed, Dec 31, 2014	40.24	40.60	39.50	39.72
179	NYSE	FSK	Tue, Dec 30, 2014	39.44	40.40	39.28	40.24
178	NYSE	FSK	Mon, Dec 29, 2014	39.76	40.00	38.64	39.40
177	NYSE	FSK	Fri, Dec 26, 2014	40.36	40.52	39.96	40.00
176	NYSE	FSK	Wed, Dec 24, 2014	40.36	40.68	40.12	40.24
175	NYSE	FSK	Tue, Dec 23, 2014	40.40	40.48	40.04	40.20
174	NYSE	FSK	Mon, Dec 22, 2014	40.72	40.92	40.16	40.24
173	NYSE	FSK	Fri, Dec 19, 2014	41.28	41.32	40.36	40.72
172	NYSE	FSK	Thu, Dec 18, 2014	40.96	41.28	40.72	41.04
171	NYSE	FSK	Wed, Dec 17, 2014	40.48	40.76	39.92	40.64
170	NYSE	FSK	Tue, Dec 16, 2014	40.80	40.88	39.92	40.16
169	NYSE	FSK	Mon, Dec 15, 2014	40.64	41.36	40.64	40.84
168	NYSE	FSK	Fri, Dec 12, 2014	40.88	41.08	40.60	40.60
167	NYSE	FSK	Thu, Dec 11, 2014	41.04	41.20	40.84	40.88
166	NYSE	FSK	Wed, Dec 10, 2014	41.24	41.36	40.80	40.84
165	NYSE	FSK	Tue, Dec 9, 2014	40.84	41.52	40.80	41.28
164	NYSE	FSK	Mon, Dec 8, 2014	41.32	41.44	40.80	41.00
163	NYSE	FSK	Fri, Dec 5, 2014	41.24	41.36	41.12	41.32
162	NYSE	FSK	Thu, Dec 4, 2014	41.60	41.60	41.16	41.24
161	NYSE	FSK	Wed, Dec 3, 2014	41.40	41.76	41.36	41.60
160	NYSE	FSK	Tue, Dec 2, 2014	41.32	41.56	41.12	41.32
159	NYSE	FSK	Mon, Dec 1, 2014	41.48	41.48	40.48	40.92
158	NYSE	FSK	Fri, Nov 28, 2014	41.84	41.84	41.16	41.64
157	NYSE	FSK	Wed, Nov 26, 2014	41.96	42.00	41.72	41.76
156	NYSE	FSK	Tue, Nov 25, 2014	41.84	42.00	41.64	41.88
155	NYSE	FSK	Mon, Nov 24, 2014	41.80	42.00	41.72	41.84
154	NYSE	FSK	Fri, Nov 21, 2014	41.40	41.80	41.20	41.76
153	NYSE	FSK	Thu, Nov 20, 2014	41.48	41.56	41.08	41.44
152	NYSE	FSK	Wed, Nov 19, 2014	41.76	41.84	41.32	41.36
151	NYSE	FSK	Tue, Nov 18, 2014	41.84	41.88	41.60	41.60
150	NYSE	FSK	Mon, Nov 17, 2014	41.92	42.00	41.64	41.88
149	NYSE	FSK	Fri, Nov 14, 2014	42.00	42.02	41.76	41.84
148	NYSE	FSK	Thu, Nov 13, 2014	42.08	42.12	41.88	41.92
147	NYSE	FSK	Wed, Nov 12, 2014	42.00	42.08	41.80	41.88
146	NYSE	FSK	Tue, Nov 11, 2014	41.80	42.12	41.78	41.96
145	NYSE	FSK	Mon, Nov 10, 2014	41.92	42.08	41.69	41.76
144	NYSE	FSK	Fri, Nov 7, 2014	41.68	41.96	41.60	41.80
143	NYSE	FSK	Thu, Nov 6, 2014	42.00	42.04	41.60	41.68
142	NYSE	FSK	Wed, Nov 5, 2014	41.84	42.08	41.56	41.80
141	NYSE	FSK	Tue, Nov 4, 2014	41.72	42.08	41.60	41.80
140	NYSE	FSK	Mon, Nov 3, 2014	42.12	42.27	41.48	41.56
139	NYSE	FSK	Fri, Oct 31, 2014	42.28	42.52	41.80	42.40
138	NYSE	FSK	Thu, Oct 30, 2014	41.88	42.40	41.84	42.20
137	NYSE	FSK	Wed, Oct 29, 2014	42.36	42.40	41.68	42.00
136	NYSE	FSK	Tue, Oct 28, 2014	42.36	42.56	42.24	42.44
135	NYSE	FSK	Mon, Oct 27, 2014	42.20	42.40	42.08	42.36
134	NYSE	FSK	Fri, Oct 24, 2014	42.20	42.40	41.88	42.20
133	NYSE	FSK	Thu, Oct 23, 2014	42.36	42.80	42.16	42.36
132	NYSE	FSK	Wed, Oct 22, 2014	42.40	42.68	42.16	42.52
131	NYSE	FSK	Tue, Oct 21, 2014	42.40	42.68	42.20	42.40
130	NYSE	FSK	Mon, Oct 20, 2014	41.40	42.32	41.28	42.20
129	NYSE	FSK	Fri, Oct 17, 2014	41.28	42.40	41.16	41.36
128	NYSE	FSK	Thu, Oct 16, 2014	40.32	41.16	40.24	41.16
127	NYSE	FSK	Wed, Oct 15, 2014	40.60	40.92	40.08	40.72
126	NYSE	FSK	Tue, Oct 14, 2014	40.68	41.12	40.32	40.76
125	NYSE	FSK	Mon, Oct 13, 2014	40.48	40.96	40.16	40.48
124	NYSE	FSK	Fri, Oct 10, 2014	41.32	41.40	40.08	40.28
123	NYSE	FSK	Thu, Oct 9, 2014	41.96	41.96	41.36	41.52
122	NYSE	FSK	Wed, Oct 8, 2014	41.68	41.88	41.36	41.88
121	NYSE	FSK	Tue, Oct 7, 2014	41.84	41.92	41.60	41.68
120	NYSE	FSK	Mon, Oct 6, 2014	42.04	42.28	41.72	41.96
119	NYSE	FSK	Fri, Oct 3, 2014	42.60	42.60	41.69	41.80
118	NYSE	FSK	Thu, Oct 2, 2014	42.40	42.76	41.64	42.32
117	NYSE	FSK	Wed, Oct 1, 2014	42.88	42.96	42.40	42.48
116	NYSE	FSK	Tue, Sep 30, 2014	42.96	43.52	42.60	43.08
115	NYSE	FSK	Mon, Sep 29, 2014	42.24	43.00	42.24	43.00
114	NYSE	FSK	Fri, Sep 26, 2014	41.92	42.40	41.92	42.16
113	NYSE	FSK	Thu, Sep 25, 2014	42.28	42.32	41.36	41.88
112	NYSE	FSK	Wed, Sep 24, 2014	42.00	42.24	41.84	42.20
111	NYSE	FSK	Tue, Sep 23, 2014	41.80	42.04	41.80	41.92
110	NYSE	FSK	Mon, Sep 22, 2014	42.28	42.40	41.80	41.88
109	NYSE	FSK	Fri, Sep 19, 2014	42.24	42.64	42.12	42.52
108	NYSE	FSK	Thu, Sep 18, 2014	42.24	42.38	42.20	42.32
107	NYSE	FSK	Wed, Sep 17, 2014	42.08	42.28	42.08	42.20
106	NYSE	FSK	Tue, Sep 16, 2014	41.96	42.24	41.80	42.04
105	NYSE	FSK	Mon, Sep 15, 2014	41.88	42.00	41.60	41.80
104	NYSE	FSK	Fri, Sep 12, 2014	41.64	41.96	41.64	41.88
103	NYSE	FSK	Thu, Sep 11, 2014	41.60	41.80	41.60	41.72
102	NYSE	FSK	Wed, Sep 10, 2014	41.84	41.91	41.60	41.68
101	NYSE	FSK	Tue, Sep 9, 2014	41.96	42.12	41.64	41.84
100	NYSE	FSK	Mon, Sep 8, 2014	42.12	42.16	41.76	41.84
99	NYSE	FSK	Fri, Sep 5, 2014	41.92	42.32	41.83	42.12
98	NYSE	FSK	Thu, Sep 4, 2014	42.00	42.16	41.64	41.84
97	NYSE	FSK	Wed, Sep 3, 2014	42.24	42.32	41.80	42.12
96	NYSE	FSK	Tue, Sep 2, 2014	42.00	42.32	41.96	42.24
95	NYSE	FSK	Fri, Aug 29, 2014	41.96	42.20	41.80	42.00
94	NYSE	FSK	Thu, Aug 28, 2014	41.80	41.92	41.60	41.84
93	NYSE	FSK	Wed, Aug 27, 2014	41.88	41.96	41.76	41.88
92	NYSE	FSK	Tue, Aug 26, 2014	41.68	41.96	41.64	41.96
91	NYSE	FSK	Mon, Aug 25, 2014	41.64	41.84	41.60	41.80
90	NYSE	FSK	Fri, Aug 22, 2014	41.60	41.76	41.48	41.72
89	NYSE	FSK	Thu, Aug 21, 2014	41.56	41.76	41.48	41.68
88	NYSE	FSK	Wed, Aug 20, 2014	41.60	41.76	41.52	41.68
87	NYSE	FSK	Tue, Aug 19, 2014	41.60	42.00	41.28	41.68
86	NYSE	FSK	Mon, Aug 18, 2014	41.72	41.92	41.32	41.80
85	NYSE	FSK	Fri, Aug 15, 2014	42.00	42.00	40.84	41.00
84	NYSE	FSK	Thu, Aug 14, 2014	41.56	41.96	41.52	41.68
83	NYSE	FSK	Wed, Aug 13, 2014	41.32	41.76	41.28	41.48
82	NYSE	FSK	Tue, Aug 12, 2014	41.40	41.60	41.08	41.24
81	NYSE	FSK	Mon, Aug 11, 2014	41.48	41.60	41.16	41.44
80	NYSE	FSK	Fri, Aug 8, 2014	41.20	41.52	40.64	41.32
79	NYSE	FSK	Thu, Aug 7, 2014	41.52	41.60	41.20	41.20
78	NYSE	FSK	Wed, Aug 6, 2014	41.40	41.60	41.28	41.28
77	NYSE	FSK	Tue, Aug 5, 2014	41.56	41.60	41.28	41.40
76	NYSE	FSK	Mon, Aug 4, 2014	41.60	41.72	41.36	41.60
75	NYSE	FSK	Fri, Aug 1, 2014	41.74	42.16	41.20	41.32
74	NYSE	FSK	Thu, Jul 31, 2014	42.08	42.12	41.76	41.88
73	NYSE	FSK	Wed, Jul 30, 2014	42.16	42.24	41.68	42.16
72	NYSE	FSK	Tue, Jul 29, 2014	42.12	42.20	41.84	42.04
71	NYSE	FSK	Mon, Jul 28, 2014	42.48	42.60	42.24	42.28
70	NYSE	FSK	Fri, Jul 25, 2014	42.20	42.40	42.08	42.36
69	NYSE	FSK	Thu, Jul 24, 2014	42.36	42.44	42.20	42.40
68	NYSE	FSK	Wed, Jul 23, 2014	42.36	42.48	42.08	42.36
67	NYSE	FSK	Tue, Jul 22, 2014	42.40	42.60	42.32	42.52
66	NYSE	FSK	Mon, Jul 21, 2014	42.24	42.60	42.04	42.48
65	NYSE	FSK	Fri, Jul 18, 2014	42.12	42.40	41.85	42.24
64	NYSE	FSK	Thu, Jul 17, 2014	42.20	42.36	41.92	42.08
63	NYSE	FSK	Wed, Jul 16, 2014	42.20	42.40	42.04	42.24
62	NYSE	FSK	Tue, Jul 15, 2014	42.08	42.40	41.76	42.28
61	NYSE	FSK	Mon, Jul 14, 2014	42.44	42.56	42.04	42.08
60	NYSE	FSK	Fri, Jul 11, 2014	42.00	42.52	41.96	42.24
59	NYSE	FSK	Thu, Jul 10, 2014	42.00	42.36	41.96	42.08
58	NYSE	FSK	Wed, Jul 9, 2014	42.12	42.40	41.64	42.12
57	NYSE	FSK	Tue, Jul 8, 2014	42.32	42.56	42.04	42.20
56	NYSE	FSK	Mon, Jul 7, 2014	41.96	42.56	41.72	42.48
55	NYSE	FSK	Thu, Jul 3, 2014	42.52	42.52	41.72	41.84
54	NYSE	FSK	Wed, Jul 2, 2014	42.88	42.92	42.28	42.32
53	NYSE	FSK	Tue, Jul 1, 2014	42.72	42.96	42.08	42.72
52	NYSE	FSK	Mon, Jun 30, 2014	41.92	42.72	41.84	42.60
51	NYSE	FSK	Fri, Jun 27, 2014	41.92	42.28	41.72	42.00
50	NYSE	FSK	Thu, Jun 26, 2014	41.48	41.80	41.24	41.76
49	NYSE	FSK	Wed, Jun 25, 2014	41.28	41.72	41.16	41.48
48	NYSE	FSK	Tue, Jun 24, 2014	41.24	41.56	41.00	41.40
47	NYSE	FSK	Mon, Jun 23, 2014	41.48	41.68	40.76	41.20
46	NYSE	FSK	Fri, Jun 20, 2014	42.04	42.32	40.80	40.80
45	NYSE	FSK	Thu, Jun 19, 2014	41.64	42.68	41.60	42.08
44	NYSE	FSK	Wed, Jun 18, 2014	41.68	42.40	41.36	41.64
43	NYSE	FSK	Tue, Jun 17, 2014	41.28	41.56	41.04	41.48
42	NYSE	FSK	Mon, Jun 16, 2014	41.52	41.60	40.84	41.00
41	NYSE	FSK	Fri, Jun 13, 2014	41.24	41.56	40.88	41.36
40	NYSE	FSK	Thu, Jun 12, 2014	41.52	42.12	41.20	41.20
39	NYSE	FSK	Wed, Jun 11, 2014	42.76	42.76	41.04	42.16
38	NYSE	FSK	Tue, Jun 10, 2014	42.56	43.00	42.56	42.68
37	NYSE	FSK	Mon, Jun 9, 2014	42.64	43.00	42.48	42.52
36	NYSE	FSK	Fri, Jun 6, 2014	42.52	42.76	42.40	42.60
35	NYSE	FSK	Thu, Jun 5, 2014	42.36	42.60	42.28	42.56
34	NYSE	FSK	Wed, Jun 4, 2014	41.92	42.52	41.88	42.24
33	NYSE	FSK	Tue, Jun 3, 2014	41.88	42.00	41.76	41.92
32	NYSE	FSK	Mon, Jun 2, 2014	41.84	41.92	41.68	41.68
31	NYSE	FSK	Fri, May 30, 2014	41.56	42.00	41.52	41.92
30	NYSE	FSK	Thu, May 29, 2014	41.44	41.96	41.28	41.72
29	NYSE	FSK	Wed, May 28, 2014	41.60	41.60	41.24	41.24
28	NYSE	FSK	Tue, May 27, 2014	41.84	41.84	41.12	41.52
27	NYSE	FSK	Fri, May 23, 2014	41.40	41.44	41.24	41.40
26	NYSE	FSK	Thu, May 22, 2014	40.84	41.96	40.84	41.44
25	NYSE	FSK	Wed, May 21, 2014	41.00	41.16	40.84	41.00
24	NYSE	FSK	Tue, May 20, 2014	41.04	41.08	40.80	41.04
23	NYSE	FSK	Mon, May 19, 2014	40.64	41.12	40.64	41.04
22	NYSE	FSK	Fri, May 16, 2014	40.60	40.76	40.44	40.72
21	NYSE	FSK	Thu, May 15, 2014	40.68	40.80	40.32	40.56
20	NYSE	FSK	Wed, May 14, 2014	40.28	40.96	40.28	40.68
19	NYSE	FSK	Tue, May 13, 2014	40.56	40.58	40.24	40.28
18	NYSE	FSK	Mon, May 12, 2014	40.76	40.76	40.32	40.56
17	NYSE	FSK	Fri, May 9, 2014	40.44	40.76	40.28	40.64
16	NYSE	FSK	Thu, May 8, 2014	40.56	40.80	40.28	40.32
15	NYSE	FSK	Wed, May 7, 2014	40.64	40.72	40.36	40.56
14	NYSE	FSK	Tue, May 6, 2014	40.92	41.04	40.60	40.76
13	NYSE	FSK	Mon, May 5, 2014	40.40	41.00	40.36	40.84
12	NYSE	FSK	Fri, May 2, 2014	40.36	40.68	40.32	40.64
11	NYSE	FSK	Thu, May 1, 2014	40.44	40.80	40.32	40.44
10	NYSE	FSK	Wed, Apr 30, 2014	40.52	40.68	40.36	40.68
9	NYSE	FSK	Tue, Apr 29, 2014	40.64	40.88	40.60	40.72
8	NYSE	FSK	Mon, Apr 28, 2014	40.92	41.00	40.52	40.84
7	NYSE	FSK	Fri, Apr 25, 2014	41.08	41.12	40.52	40.80
6	NYSE	FSK	Thu, Apr 24, 2014	41.04	41.16	41.00	41.12
5	NYSE	FSK	Wed, Apr 23, 2014	41.04	41.16	40.96	41.04
4	NYSE	FSK	Tue, Apr 22, 2014	41.04	41.20	41.00	41.12
3	NYSE	FSK	Mon, Apr 21, 2014	40.88	41.20	40.84	41.16
2	NYSE	FSK	Thu, Apr 17, 2014	41.00	41.00	40.44	40.84
1	NYSE	FSK	Wed, Apr 16, 2014	40.00	41.20	39.28	41.00
#	Exchange	Symbol	Date	Open	High	Low	Close

FS KKR Capital Corp NYSE:FSK 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