First Trust Large Cap Growth AlphaDEX Fund NASDAQ:FTC Historical Prices

Below are the 4202 trading days of historical prices for FTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4202	NASDAQ	FTC	Wed, Mar 6, 2024	122.01	122.23	121.13	121.13
4201	NASDAQ	FTC	Tue, Mar 5, 2024	121.32	121.32	119.98	120.57
4200	NASDAQ	FTC	Mon, Mar 4, 2024	121.85	122.86	121.85	122.19
4199	NASDAQ	FTC	Fri, Mar 1, 2024	120.45	121.61	120.20	121.51
4198	NASDAQ	FTC	Thu, Feb 29, 2024	119.72	120.29	119.28	120.29
4197	NASDAQ	FTC	Wed, Feb 28, 2024	118.61	119.81	118.61	119.63
4196	NASDAQ	FTC	Tue, Feb 27, 2024	119.36	119.52	118.92	119.35
4195	NASDAQ	FTC	Mon, Feb 26, 2024	119.28	119.61	119.02	119.12
4194	NASDAQ	FTC	Fri, Feb 23, 2024	119.60	119.60	118.32	119.07
4193	NASDAQ	FTC	Thu, Feb 22, 2024	117.67	119.47	117.67	119.15
4192	NASDAQ	FTC	Wed, Feb 21, 2024	115.69	115.75	114.66	115.75
4191	NASDAQ	FTC	Tue, Feb 20, 2024	116.32	116.53	115.28	116.37
4190	NASDAQ	FTC	Fri, Feb 16, 2024	118.59	118.91	117.28	117.33
4189	NASDAQ	FTC	Thu, Feb 15, 2024	118.70	119.31	118.23	119.31
4188	NASDAQ	FTC	Wed, Feb 14, 2024	116.44	117.83	116.44	117.83
4187	NASDAQ	FTC	Tue, Feb 13, 2024	115.02	116.35	114.78	115.64
4186	NASDAQ	FTC	Mon, Feb 12, 2024	117.52	118.32	117.20	117.40
4185	NASDAQ	FTC	Fri, Feb 9, 2024	116.97	117.90	116.97	117.45
4184	NASDAQ	FTC	Thu, Feb 8, 2024	116.02	117.02	116.02	117.02
4183	NASDAQ	FTC	Wed, Feb 7, 2024	115.29	116.40	115.02	115.66
4182	NASDAQ	FTC	Tue, Feb 6, 2024	115.10	115.29	114.24	115.00
4181	NASDAQ	FTC	Mon, Feb 5, 2024	114.71	114.97	113.75	114.50
4180	NASDAQ	FTC	Fri, Feb 2, 2024	113.58	115.41	113.51	115.04
4179	NASDAQ	FTC	Thu, Feb 1, 2024	112.31	113.71	111.91	113.52
4178	NASDAQ	FTC	Wed, Jan 31, 2024	112.93	113.00	111.53	111.63
4177	NASDAQ	FTC	Tue, Jan 30, 2024	113.38	113.78	113.21	113.43
4176	NASDAQ	FTC	Mon, Jan 29, 2024	112.50	113.59	112.15	113.44
4175	NASDAQ	FTC	Fri, Jan 26, 2024	112.31	112.62	111.81	111.82
4174	NASDAQ	FTC	Thu, Jan 25, 2024	112.35	112.52	111.69	112.30
4173	NASDAQ	FTC	Wed, Jan 24, 2024	112.76	112.80	111.42	111.61
4172	NASDAQ	FTC	Tue, Jan 23, 2024	111.78	112.20	111.38	111.70
4171	NASDAQ	FTC	Mon, Jan 22, 2024	112.02	112.37	111.60	111.77
4170	NASDAQ	FTC	Fri, Jan 19, 2024	109.89	111.30	109.58	111.30
4169	NASDAQ	FTC	Thu, Jan 18, 2024	108.68	109.44	108.20	109.34
4168	NASDAQ	FTC	Wed, Jan 17, 2024	107.62	108.01	107.32	107.79
4167	NASDAQ	FTC	Tue, Jan 16, 2024	108.28	108.95	108.10	108.85
4166	NASDAQ	FTC	Fri, Jan 12, 2024	109.27	109.60	108.59	108.95
4165	NASDAQ	FTC	Thu, Jan 11, 2024	108.82	109.23	107.87	109.00
4164	NASDAQ	FTC	Wed, Jan 10, 2024	108.46	109.19	108.35	108.79
4163	NASDAQ	FTC	Tue, Jan 9, 2024	107.17	108.65	107.17	108.46
4162	NASDAQ	FTC	Mon, Jan 8, 2024	106.60	108.17	106.53	108.04
4161	NASDAQ	FTC	Fri, Jan 5, 2024	106.10	106.96	106.10	106.73
4160	NASDAQ	FTC	Thu, Jan 4, 2024	106.19	107.24	106.19	106.46
4159	NASDAQ	FTC	Wed, Jan 3, 2024	106.86	106.98	106.19	106.19
4158	NASDAQ	FTC	Tue, Jan 2, 2024	108.56	108.75	107.33	108.05
4157	NASDAQ	FTC	Fri, Dec 29, 2023	109.84	109.94	109.09	109.56
4156	NASDAQ	FTC	Thu, Dec 28, 2023	109.78	110.05	109.78	110.03
4155	NASDAQ	FTC	Wed, Dec 27, 2023	109.87	110.04	109.44	110.04
4154	NASDAQ	FTC	Tue, Dec 26, 2023	109.43	109.92	109.41	109.92
4153	NASDAQ	FTC	Fri, Dec 22, 2023	109.41	109.49	108.90	109.44
4152	NASDAQ	FTC	Thu, Dec 21, 2023	108.91	109.27	108.39	109.00
4151	NASDAQ	FTC	Wed, Dec 20, 2023	109.29	109.91	107.67	107.67
4150	NASDAQ	FTC	Tue, Dec 19, 2023	109.03	109.89	109.03	109.86
4149	NASDAQ	FTC	Mon, Dec 18, 2023	108.96	109.12	108.75	108.85
4148	NASDAQ	FTC	Fri, Dec 15, 2023	108.48	109.04	108.29	108.43
4147	NASDAQ	FTC	Thu, Dec 14, 2023	108.74	108.98	108.04	108.67
4146	NASDAQ	FTC	Wed, Dec 13, 2023	106.72	108.18	105.84	108.01
4145	NASDAQ	FTC	Tue, Dec 12, 2023	105.90	106.81	105.90	106.49
4144	NASDAQ	FTC	Mon, Dec 11, 2023	105.24	106.27	105.24	105.92
4143	NASDAQ	FTC	Fri, Dec 8, 2023	104.00	105.20	104.00	104.94
4142	NASDAQ	FTC	Thu, Dec 7, 2023	103.87	104.23	103.62	103.97
4141	NASDAQ	FTC	Wed, Dec 6, 2023	104.16	104.61	103.42	103.45
4140	NASDAQ	FTC	Tue, Dec 5, 2023	104.03	104.17	103.47	103.79
4139	NASDAQ	FTC	Mon, Dec 4, 2023	104.20	104.84	104.08	104.50
4138	NASDAQ	FTC	Fri, Dec 1, 2023	103.65	105.20	103.65	105.05
4137	NASDAQ	FTC	Thu, Nov 30, 2023	103.37	103.83	103.01	103.72
4136	NASDAQ	FTC	Wed, Nov 29, 2023	103.40	104.00	103.15	103.20
4135	NASDAQ	FTC	Tue, Nov 28, 2023	103.05	103.56	102.68	103.01
4134	NASDAQ	FTC	Mon, Nov 27, 2023	102.94	103.55	102.94	103.27
4133	NASDAQ	FTC	Fri, Nov 24, 2023	103.03	103.61	102.85	103.61
4132	NASDAQ	FTC	Wed, Nov 22, 2023	102.96	103.65	102.93	103.26
4131	NASDAQ	FTC	Tue, Nov 21, 2023	102.81	103.17	102.68	102.89
4130	NASDAQ	FTC	Mon, Nov 20, 2023	102.34	103.46	102.34	103.24
4129	NASDAQ	FTC	Fri, Nov 17, 2023	101.94	102.70	101.94	102.70
4128	NASDAQ	FTC	Thu, Nov 16, 2023	101.52	102.06	101.28	101.51
4127	NASDAQ	FTC	Wed, Nov 15, 2023	102.51	103.01	101.96	102.26
4126	NASDAQ	FTC	Tue, Nov 14, 2023	101.01	102.47	101.01	102.20
4125	NASDAQ	FTC	Mon, Nov 13, 2023	99.32	99.93	99.15	99.70
4124	NASDAQ	FTC	Fri, Nov 10, 2023	98.37	99.66	98.16	99.49
4123	NASDAQ	FTC	Thu, Nov 9, 2023	98.79	99.06	97.77	98.07
4122	NASDAQ	FTC	Wed, Nov 8, 2023	98.32	98.71	97.96	98.43
4121	NASDAQ	FTC	Tue, Nov 7, 2023	97.54	98.52	97.45	98.29
4120	NASDAQ	FTC	Mon, Nov 6, 2023	97.67	97.88	97.22	97.88
4119	NASDAQ	FTC	Fri, Nov 3, 2023	96.97	98.47	96.97	98.04
4118	NASDAQ	FTC	Thu, Nov 2, 2023	95.02	96.43	95.02	96.32
4117	NASDAQ	FTC	Wed, Nov 1, 2023	93.44	94.00	93.13	94.00
4116	NASDAQ	FTC	Tue, Oct 31, 2023	92.41	93.23	92.01	93.08
4115	NASDAQ	FTC	Mon, Oct 30, 2023	92.25	92.62	91.66	92.19
4114	NASDAQ	FTC	Fri, Oct 27, 2023	92.66	92.66	91.36	91.56
4113	NASDAQ	FTC	Thu, Oct 26, 2023	92.84	93.12	91.85	92.10
4112	NASDAQ	FTC	Wed, Oct 25, 2023	94.17	94.17	92.68	92.84
4111	NASDAQ	FTC	Tue, Oct 24, 2023	94.58	95.12	93.92	94.44
4110	NASDAQ	FTC	Mon, Oct 23, 2023	93.63	94.78	93.29	93.91
4109	NASDAQ	FTC	Fri, Oct 20, 2023	95.04	95.04	93.94	93.96
4108	NASDAQ	FTC	Thu, Oct 19, 2023	96.75	97.22	95.28	95.54
4107	NASDAQ	FTC	Wed, Oct 18, 2023	98.07	98.17	96.71	96.78
4106	NASDAQ	FTC	Tue, Oct 17, 2023	97.62	99.37	97.62	98.87
4105	NASDAQ	FTC	Mon, Oct 16, 2023	97.59	98.59	97.59	98.22
4104	NASDAQ	FTC	Fri, Oct 13, 2023	98.53	98.57	96.81	97.16
4103	NASDAQ	FTC	Thu, Oct 12, 2023	99.62	99.62	97.66	98.48
4102	NASDAQ	FTC	Wed, Oct 11, 2023	99.04	99.27	98.41	99.27
4101	NASDAQ	FTC	Tue, Oct 10, 2023	97.99	99.37	97.99	98.57
4100	NASDAQ	FTC	Mon, Oct 9, 2023	96.69	97.95	96.51	97.95
4099	NASDAQ	FTC	Fri, Oct 6, 2023	94.68	97.38	94.66	96.90
4098	NASDAQ	FTC	Thu, Oct 5, 2023	95.31	95.72	94.70	95.30
4097	NASDAQ	FTC	Wed, Oct 4, 2023	94.75	95.58	94.53	95.40
4096	NASDAQ	FTC	Tue, Oct 3, 2023	95.64	95.91	94.33	94.68
4095	NASDAQ	FTC	Mon, Oct 2, 2023	96.58	97.06	95.87	96.54
4094	NASDAQ	FTC	Fri, Sep 29, 2023	98.06	98.10	96.76	96.76
4093	NASDAQ	FTC	Thu, Sep 28, 2023	96.12	97.83	96.12	97.56
4092	NASDAQ	FTC	Wed, Sep 27, 2023	96.34	96.72	95.61	96.51
4091	NASDAQ	FTC	Tue, Sep 26, 2023	96.27	96.69	95.49	95.63
4090	NASDAQ	FTC	Mon, Sep 25, 2023	96.50	97.12	96.50	97.05
4089	NASDAQ	FTC	Fri, Sep 22, 2023	96.78	97.36	96.66	96.73
4088	NASDAQ	FTC	Thu, Sep 21, 2023	98.02	98.12	96.57	96.57
4087	NASDAQ	FTC	Wed, Sep 20, 2023	99.93	100.15	98.81	98.81
4086	NASDAQ	FTC	Tue, Sep 19, 2023	99.56	99.77	98.90	99.48
4085	NASDAQ	FTC	Mon, Sep 18, 2023	99.67	100.30	99.67	99.84
4084	NASDAQ	FTC	Fri, Sep 15, 2023	100.77	100.95	99.57	99.88
4083	NASDAQ	FTC	Thu, Sep 14, 2023	101.11	101.55	100.58	101.12
4082	NASDAQ	FTC	Wed, Sep 13, 2023	100.55	100.96	100.16	100.41
4081	NASDAQ	FTC	Tue, Sep 12, 2023	100.96	101.62	100.64	100.81
4080	NASDAQ	FTC	Mon, Sep 11, 2023	101.43	101.43	101.43	101.43
4079	NASDAQ	FTC	Fri, Sep 8, 2023	101.15	101.63	101.04	101.29
4078	NASDAQ	FTC	Thu, Sep 7, 2023	100.60	101.39	100.42	100.93
4077	NASDAQ	FTC	Wed, Sep 6, 2023	101.39	102.09	100.94	101.49
4076	NASDAQ	FTC	Tue, Sep 5, 2023	102.07	102.21	101.58	101.60
4075	NASDAQ	FTC	Fri, Sep 1, 2023	102.42	102.83	101.99	102.54
4074	NASDAQ	FTC	Thu, Aug 31, 2023	102.02	102.28	101.68	101.99
4073	NASDAQ	FTC	Wed, Aug 30, 2023	101.29	102.08	101.25	101.76
4072	NASDAQ	FTC	Tue, Aug 29, 2023	99.39	101.21	99.39	101.10
4071	NASDAQ	FTC	Mon, Aug 28, 2023	99.42	99.88	99.13	99.73
4070	NASDAQ	FTC	Fri, Aug 25, 2023	98.39	99.22	97.61	98.63
4069	NASDAQ	FTC	Thu, Aug 24, 2023	99.93	99.93	97.93	97.98
4068	NASDAQ	FTC	Wed, Aug 23, 2023	98.37	99.80	98.23	99.75
4067	NASDAQ	FTC	Tue, Aug 22, 2023	99.13	99.13	98.26	98.39
4066	NASDAQ	FTC	Mon, Aug 21, 2023	98.18	98.73	97.82	98.57
4065	NASDAQ	FTC	Fri, Aug 18, 2023	96.81	98.12	96.81	97.76
4064	NASDAQ	FTC	Thu, Aug 17, 2023	99.15	99.26	97.56	97.83
4063	NASDAQ	FTC	Wed, Aug 16, 2023	99.30	99.93	98.77	98.87
4062	NASDAQ	FTC	Tue, Aug 15, 2023	100.34	100.43	99.28	99.28
4061	NASDAQ	FTC	Mon, Aug 14, 2023	99.73	100.80	99.67	100.56
4060	NASDAQ	FTC	Fri, Aug 11, 2023	100.00	100.50	99.92	100.06
4059	NASDAQ	FTC	Thu, Aug 10, 2023	100.96	101.73	100.16	100.52
4058	NASDAQ	FTC	Wed, Aug 9, 2023	101.17	101.17	100.26	100.37
4057	NASDAQ	FTC	Tue, Aug 8, 2023	101.13	101.14	100.00	101.01
4056	NASDAQ	FTC	Mon, Aug 7, 2023	101.28	101.98	101.28	101.93
4055	NASDAQ	FTC	Fri, Aug 4, 2023	102.04	102.30	100.94	101.09
4054	NASDAQ	FTC	Thu, Aug 3, 2023	101.42	102.19	101.39	101.84
4053	NASDAQ	FTC	Wed, Aug 2, 2023	103.15	103.15	101.90	102.18
4052	NASDAQ	FTC	Tue, Aug 1, 2023	103.82	104.17	103.55	104.06
4051	NASDAQ	FTC	Mon, Jul 31, 2023	103.55	104.12	103.55	104.12
4050	NASDAQ	FTC	Fri, Jul 28, 2023	103.17	103.56	102.80	103.09
4049	NASDAQ	FTC	Thu, Jul 27, 2023	103.80	103.80	102.10	102.54
4048	NASDAQ	FTC	Wed, Jul 26, 2023	103.13	103.42	102.77	103.14
4047	NASDAQ	FTC	Tue, Jul 25, 2023	102.90	103.95	102.90	103.73
4046	NASDAQ	FTC	Mon, Jul 24, 2023	103.16	103.16	102.63	102.94
4045	NASDAQ	FTC	Fri, Jul 21, 2023	103.49	103.57	102.75	102.75
4044	NASDAQ	FTC	Thu, Jul 20, 2023	103.76	103.76	102.78	103.26
4043	NASDAQ	FTC	Wed, Jul 19, 2023	104.65	104.78	103.75	104.21
4042	NASDAQ	FTC	Tue, Jul 18, 2023	103.52	104.51	103.52	104.25
4041	NASDAQ	FTC	Mon, Jul 17, 2023	102.36	103.83	102.36	103.83
4040	NASDAQ	FTC	Fri, Jul 14, 2023	103.13	103.13	102.29	102.51
4039	NASDAQ	FTC	Thu, Jul 13, 2023	102.43	103.15	102.43	102.96
4038	NASDAQ	FTC	Wed, Jul 12, 2023	102.94	102.94	101.79	102.01
4037	NASDAQ	FTC	Tue, Jul 11, 2023	101.27	101.90	101.04	101.80
4036	NASDAQ	FTC	Mon, Jul 10, 2023	99.43	101.17	99.43	101.10
4035	NASDAQ	FTC	Fri, Jul 7, 2023	99.26	100.53	99.03	99.59
4034	NASDAQ	FTC	Thu, Jul 6, 2023	99.57	99.57	98.60	99.14
4033	NASDAQ	FTC	Wed, Jul 5, 2023	100.97	100.97	100.16	100.41
4032	NASDAQ	FTC	Mon, Jul 3, 2023	101.13	101.38	100.65	101.38
4031	NASDAQ	FTC	Fri, Jun 30, 2023	100.93	101.39	100.72	101.29
4030	NASDAQ	FTC	Thu, Jun 29, 2023	99.49	100.16	99.37	100.01
4029	NASDAQ	FTC	Wed, Jun 28, 2023	99.30	99.49	98.82	99.45
4028	NASDAQ	FTC	Tue, Jun 27, 2023	97.79	99.32	97.70	99.23
4027	NASDAQ	FTC	Mon, Jun 26, 2023	97.26	98.23	97.26	97.93
4026	NASDAQ	FTC	Fri, Jun 23, 2023	97.18	98.50	96.93	97.45
4025	NASDAQ	FTC	Thu, Jun 22, 2023	98.00	98.27	97.49	98.20
4024	NASDAQ	FTC	Wed, Jun 21, 2023	98.18	98.77	97.99	98.51
4023	NASDAQ	FTC	Tue, Jun 20, 2023	98.54	98.71	97.92	98.13
4022	NASDAQ	FTC	Fri, Jun 16, 2023	99.68	100.00	99.04	99.33
4021	NASDAQ	FTC	Thu, Jun 15, 2023	98.04	99.75	97.89	99.57
4020	NASDAQ	FTC	Wed, Jun 14, 2023	98.67	98.72	97.61	98.58
4019	NASDAQ	FTC	Tue, Jun 13, 2023	97.55	98.48	97.55	98.25
4018	NASDAQ	FTC	Mon, Jun 12, 2023	96.05	97.76	96.05	97.13
4017	NASDAQ	FTC	Fri, Jun 9, 2023	96.12	96.62	95.66	96.23
4016	NASDAQ	FTC	Thu, Jun 8, 2023	95.56	96.30	95.39	96.30
4015	NASDAQ	FTC	Wed, Jun 7, 2023	95.46	96.08	95.21	95.51
4014	NASDAQ	FTC	Tue, Jun 6, 2023	94.69	95.62	94.69	95.49
4013	NASDAQ	FTC	Mon, Jun 5, 2023	95.37	95.55	94.83	95.05
4012	NASDAQ	FTC	Fri, Jun 2, 2023	94.34	95.62	94.34	95.61
4011	NASDAQ	FTC	Thu, Jun 1, 2023	92.44	93.79	92.26	93.48
4010	NASDAQ	FTC	Wed, May 31, 2023	92.72	92.77	92.02	92.35
4009	NASDAQ	FTC	Tue, May 30, 2023	93.84	93.99	93.02	93.26
4008	NASDAQ	FTC	Fri, May 26, 2023	92.78	93.76	92.78	93.76
4007	NASDAQ	FTC	Thu, May 25, 2023	92.05	92.67	91.76	92.54
4006	NASDAQ	FTC	Wed, May 24, 2023	91.91	91.91	91.34	91.36
4005	NASDAQ	FTC	Tue, May 23, 2023	93.51	93.55	92.22	92.23
4004	NASDAQ	FTC	Mon, May 22, 2023	93.92	94.44	93.92	93.94
4003	NASDAQ	FTC	Fri, May 19, 2023	94.30	94.54	93.80	94.03
4002	NASDAQ	FTC	Thu, May 18, 2023	93.04	94.30	93.04	94.22
4001	NASDAQ	FTC	Wed, May 17, 2023	92.26	93.40	92.09	93.09
4000	NASDAQ	FTC	Tue, May 16, 2023	92.46	92.75	91.76	91.76
3999	NASDAQ	FTC	Mon, May 15, 2023	92.24	93.02	92.24	92.99
3998	NASDAQ	FTC	Fri, May 12, 2023	92.36	92.69	91.66	92.56
3997	NASDAQ	FTC	Thu, May 11, 2023	92.27	92.27	91.62	92.10
3996	NASDAQ	FTC	Wed, May 10, 2023	93.20	93.20	91.73	92.52
3995	NASDAQ	FTC	Tue, May 9, 2023	92.19	92.82	92.19	92.52
3994	NASDAQ	FTC	Mon, May 8, 2023	92.83	92.83	92.29	92.67
3993	NASDAQ	FTC	Fri, May 5, 2023	91.82	92.87	91.82	92.79
3992	NASDAQ	FTC	Thu, May 4, 2023	91.71	91.71	90.82	90.91
3991	NASDAQ	FTC	Wed, May 3, 2023	92.63	93.06	91.81	91.99
3990	NASDAQ	FTC	Tue, May 2, 2023	93.27	93.27	91.57	92.65
3989	NASDAQ	FTC	Mon, May 1, 2023	93.32	94.04	93.32	93.74
3988	NASDAQ	FTC	Fri, Apr 28, 2023	92.11	93.43	92.11	93.43
3987	NASDAQ	FTC	Thu, Apr 27, 2023	91.53	92.77	91.08	92.77
3986	NASDAQ	FTC	Wed, Apr 26, 2023	92.12	92.19	91.08	91.35
3985	NASDAQ	FTC	Tue, Apr 25, 2023	93.52	93.52	91.94	92.01
3984	NASDAQ	FTC	Mon, Apr 24, 2023	93.65	93.97	93.52	93.92
3983	NASDAQ	FTC	Fri, Apr 21, 2023	93.80	93.81	93.26	93.74
3982	NASDAQ	FTC	Thu, Apr 20, 2023	93.27	94.27	93.27	93.74
3981	NASDAQ	FTC	Wed, Apr 19, 2023	93.81	94.04	93.49	93.89
3980	NASDAQ	FTC	Tue, Apr 18, 2023	94.44	94.52	93.87	94.21
3979	NASDAQ	FTC	Mon, Apr 17, 2023	93.55	93.88	93.22	93.82
3978	NASDAQ	FTC	Fri, Apr 14, 2023	93.65	94.30	93.00	93.71
3977	NASDAQ	FTC	Thu, Apr 13, 2023	93.04	93.84	93.00	93.84
3976	NASDAQ	FTC	Wed, Apr 12, 2023	93.83	93.83	92.76	92.99
3975	NASDAQ	FTC	Tue, Apr 11, 2023	93.12	93.48	92.68	93.02
3974	NASDAQ	FTC	Mon, Apr 10, 2023	91.88	93.04	91.85	92.96
3973	NASDAQ	FTC	Thu, Apr 6, 2023	92.47	92.47	91.73	92.22
3972	NASDAQ	FTC	Wed, Apr 5, 2023	92.33	92.73	91.60	92.58
3971	NASDAQ	FTC	Tue, Apr 4, 2023	93.90	93.90	92.38	92.64
3970	NASDAQ	FTC	Mon, Apr 3, 2023	93.76	94.00	93.17	94.00
3969	NASDAQ	FTC	Fri, Mar 31, 2023	92.04	93.07	91.86	93.04
3968	NASDAQ	FTC	Thu, Mar 30, 2023	91.94	91.94	91.31	91.90
3967	NASDAQ	FTC	Wed, Mar 29, 2023	90.84	91.35	90.60	91.35
3966	NASDAQ	FTC	Tue, Mar 28, 2023	89.75	90.05	89.51	89.91
3965	NASDAQ	FTC	Mon, Mar 27, 2023	89.73	90.16	89.17	89.74
3964	NASDAQ	FTC	Fri, Mar 24, 2023	88.16	89.00	87.57	88.99
3963	NASDAQ	FTC	Thu, Mar 23, 2023	89.49	90.41	88.53	88.71
3962	NASDAQ	FTC	Wed, Mar 22, 2023	90.91	91.40	89.00	89.00
3961	NASDAQ	FTC	Tue, Mar 21, 2023	90.39	91.19	90.39	91.19
3960	NASDAQ	FTC	Mon, Mar 20, 2023	88.41	89.85	88.41	89.85
3959	NASDAQ	FTC	Fri, Mar 17, 2023	89.15	89.15	88.01	88.58
3958	NASDAQ	FTC	Thu, Mar 16, 2023	87.73	89.86	87.58	89.86
3957	NASDAQ	FTC	Wed, Mar 15, 2023	88.76	88.81	87.22	88.59
3956	NASDAQ	FTC	Tue, Mar 14, 2023	90.33	91.29	89.33	90.23
3955	NASDAQ	FTC	Mon, Mar 13, 2023	88.57	90.33	88.57	89.14
3954	NASDAQ	FTC	Fri, Mar 10, 2023	91.68	91.80	89.57	90.03
3953	NASDAQ	FTC	Thu, Mar 9, 2023	93.26	93.83	91.44	91.44
3952	NASDAQ	FTC	Wed, Mar 8, 2023	93.07	93.47	92.65	93.20
3951	NASDAQ	FTC	Tue, Mar 7, 2023	94.76	94.76	92.89	93.13
3950	NASDAQ	FTC	Mon, Mar 6, 2023	94.96	95.16	94.39	94.71
3949	NASDAQ	FTC	Fri, Mar 3, 2023	93.75	94.93	93.75	94.89
3948	NASDAQ	FTC	Thu, Mar 2, 2023	92.63	93.94	92.20	93.94
3947	NASDAQ	FTC	Wed, Mar 1, 2023	92.21	92.91	92.21	92.67
3946	NASDAQ	FTC	Tue, Feb 28, 2023	92.90	93.15	92.17	92.17
3945	NASDAQ	FTC	Mon, Feb 27, 2023	93.43	93.43	92.57	93.03
3944	NASDAQ	FTC	Fri, Feb 24, 2023	92.74	92.77	91.88	92.54
3943	NASDAQ	FTC	Thu, Feb 23, 2023	93.47	93.53	92.23	93.53
3942	NASDAQ	FTC	Wed, Feb 22, 2023	92.83	93.28	92.26	92.44
3941	NASDAQ	FTC	Tue, Feb 21, 2023	93.68	93.73	92.58	92.58
3940	NASDAQ	FTC	Fri, Feb 17, 2023	94.58	94.66	93.89	94.66
3939	NASDAQ	FTC	Thu, Feb 16, 2023	95.19	96.08	95.16	95.34
3938	NASDAQ	FTC	Wed, Feb 15, 2023	95.55	96.24	95.31	96.21
3937	NASDAQ	FTC	Tue, Feb 14, 2023	95.94	96.65	95.33	96.26
3936	NASDAQ	FTC	Mon, Feb 13, 2023	95.40	96.36	95.40	96.15
3935	NASDAQ	FTC	Fri, Feb 10, 2023	94.63	95.57	94.63	95.57
3934	NASDAQ	FTC	Thu, Feb 9, 2023	95.84	96.31	94.55	94.55
3933	NASDAQ	FTC	Wed, Feb 8, 2023	95.81	96.21	95.08	95.20
3932	NASDAQ	FTC	Tue, Feb 7, 2023	94.83	96.39	94.13	96.32
3931	NASDAQ	FTC	Mon, Feb 6, 2023	95.01	95.21	94.65	94.84
3930	NASDAQ	FTC	Fri, Feb 3, 2023	95.50	96.48	95.22	95.66
3929	NASDAQ	FTC	Thu, Feb 2, 2023	96.22	96.43	95.53	96.29
3928	NASDAQ	FTC	Wed, Feb 1, 2023	94.98	96.51	94.32	95.76
3927	NASDAQ	FTC	Tue, Jan 31, 2023	94.22	95.51	94.07	95.51
3926	NASDAQ	FTC	Mon, Jan 30, 2023	94.46	95.02	93.93	93.99
3925	NASDAQ	FTC	Fri, Jan 27, 2023	94.89	95.74	94.79	95.01
3924	NASDAQ	FTC	Thu, Jan 26, 2023	94.93	95.40	94.22	95.35
3923	NASDAQ	FTC	Wed, Jan 25, 2023	93.79	94.40	93.09	94.40
3922	NASDAQ	FTC	Tue, Jan 24, 2023	94.31	94.79	93.97	94.31
3921	NASDAQ	FTC	Mon, Jan 23, 2023	94.17	95.17	94.09	95.00
3920	NASDAQ	FTC	Fri, Jan 20, 2023	92.74	94.07	92.56	94.07
3919	NASDAQ	FTC	Thu, Jan 19, 2023	92.67	93.07	92.13	92.78
3918	NASDAQ	FTC	Wed, Jan 18, 2023	95.15	95.48	93.09	93.27
3917	NASDAQ	FTC	Tue, Jan 17, 2023	94.81	95.42	94.29	94.36
3916	NASDAQ	FTC	Fri, Jan 13, 2023	93.85	94.93	93.85	94.59
3915	NASDAQ	FTC	Thu, Jan 12, 2023	94.34	94.88	93.44	94.72
3914	NASDAQ	FTC	Wed, Jan 11, 2023	93.58	94.28	93.34	94.28
3913	NASDAQ	FTC	Tue, Jan 10, 2023	92.35	93.15	92.14	92.92
3912	NASDAQ	FTC	Mon, Jan 9, 2023	93.00	93.79	92.47	92.70
3911	NASDAQ	FTC	Fri, Jan 6, 2023	91.28	92.57	90.80	92.09
3910	NASDAQ	FTC	Thu, Jan 5, 2023	90.51	90.72	90.20	90.49
3909	NASDAQ	FTC	Wed, Jan 4, 2023	90.72	91.47	90.33	90.88
3908	NASDAQ	FTC	Tue, Jan 3, 2023	91.58	92.12	89.76	90.60
3907	NASDAQ	FTC	Fri, Dec 30, 2022	91.59	91.86	90.70	91.42
3906	NASDAQ	FTC	Thu, Dec 29, 2022	91.29	92.95	91.29	91.70
3905	NASDAQ	FTC	Wed, Dec 28, 2022	92.07	92.56	90.68	90.96
3904	NASDAQ	FTC	Tue, Dec 27, 2022	92.51	92.56	91.88	92.46
3903	NASDAQ	FTC	Fri, Dec 23, 2022	91.29	92.23	91.17	91.98
3902	NASDAQ	FTC	Thu, Dec 22, 2022	92.91	92.91	90.30	91.94
3901	NASDAQ	FTC	Wed, Dec 21, 2022	92.53	93.44	92.08	93.00
3900	NASDAQ	FTC	Tue, Dec 20, 2022	91.26	92.20	91.06	91.90
3899	NASDAQ	FTC	Mon, Dec 19, 2022	92.31	92.45	91.00	91.25
3898	NASDAQ	FTC	Fri, Dec 16, 2022	92.31	92.75	91.61	92.50
3897	NASDAQ	FTC	Thu, Dec 15, 2022	94.13	94.14	92.91	92.91
3896	NASDAQ	FTC	Wed, Dec 14, 2022	96.02	96.52	94.83	95.59
3895	NASDAQ	FTC	Tue, Dec 13, 2022	97.66	97.66	95.44	95.59
3894	NASDAQ	FTC	Mon, Dec 12, 2022	93.86	95.20	93.80	94.97
3893	NASDAQ	FTC	Fri, Dec 9, 2022	94.91	94.93	93.65	93.90
3892	NASDAQ	FTC	Thu, Dec 8, 2022	95.26	95.64	94.55	95.07
3891	NASDAQ	FTC	Wed, Dec 7, 2022	94.37	94.78	94.12	94.35
3890	NASDAQ	FTC	Tue, Dec 6, 2022	95.83	95.83	93.95	94.34
3889	NASDAQ	FTC	Mon, Dec 5, 2022	97.86	97.86	95.76	96.14
3888	NASDAQ	FTC	Fri, Dec 2, 2022	97.43	98.48	97.21	98.48
3887	NASDAQ	FTC	Thu, Dec 1, 2022	98.53	98.78	97.80	98.36
3886	NASDAQ	FTC	Wed, Nov 30, 2022	95.92	98.01	95.25	97.76
3885	NASDAQ	FTC	Tue, Nov 29, 2022	95.69	96.02	95.45	95.92
3884	NASDAQ	FTC	Mon, Nov 28, 2022	96.10	96.52	95.24	95.24
3883	NASDAQ	FTC	Fri, Nov 25, 2022	96.97	97.26	96.89	97.18
3882	NASDAQ	FTC	Wed, Nov 23, 2022	96.63	97.73	96.29	96.63
3881	NASDAQ	FTC	Tue, Nov 22, 2022	95.99	96.97	95.79	96.90
3880	NASDAQ	FTC	Mon, Nov 21, 2022	94.84	95.57	94.34	95.07
3879	NASDAQ	FTC	Fri, Nov 18, 2022	95.64	95.68	94.77	95.56
3878	NASDAQ	FTC	Thu, Nov 17, 2022	94.64	95.37	94.05	95.10
3877	NASDAQ	FTC	Wed, Nov 16, 2022	96.35	96.46	95.54	95.60
3876	NASDAQ	FTC	Tue, Nov 15, 2022	97.12	97.12	96.08	96.67
3875	NASDAQ	FTC	Mon, Nov 14, 2022	96.66	97.06	95.74	95.90
3874	NASDAQ	FTC	Fri, Nov 11, 2022	96.22	96.57	95.40	96.26
3873	NASDAQ	FTC	Thu, Nov 10, 2022	94.61	95.69	94.12	95.49
3872	NASDAQ	FTC	Wed, Nov 9, 2022	93.88	93.88	91.53	91.65
3871	NASDAQ	FTC	Tue, Nov 8, 2022	93.83	94.71	93.21	94.32
3870	NASDAQ	FTC	Mon, Nov 7, 2022	93.01	93.60	92.56	93.25
3869	NASDAQ	FTC	Fri, Nov 4, 2022	93.31	93.33	91.26	92.41
3868	NASDAQ	FTC	Thu, Nov 3, 2022	91.02	92.30	90.44	91.80
3867	NASDAQ	FTC	Wed, Nov 2, 2022	93.84	94.34	91.37	91.50
3866	NASDAQ	FTC	Tue, Nov 1, 2022	94.64	94.64	93.50	93.87
3865	NASDAQ	FTC	Mon, Oct 31, 2022	93.31	94.18	93.31	93.55
3864	NASDAQ	FTC	Fri, Oct 28, 2022	92.46	93.70	92.11	93.70
3863	NASDAQ	FTC	Thu, Oct 27, 2022	92.67	93.29	92.18	92.26
3862	NASDAQ	FTC	Wed, Oct 26, 2022	91.89	93.08	91.89	92.08
3861	NASDAQ	FTC	Tue, Oct 25, 2022	90.20	91.65	90.20	91.65
3860	NASDAQ	FTC	Mon, Oct 24, 2022	89.88	90.65	89.66	90.42
3859	NASDAQ	FTC	Fri, Oct 21, 2022	87.55	89.72	87.36	89.67
3858	NASDAQ	FTC	Thu, Oct 20, 2022	88.36	89.01	87.27	87.53
3857	NASDAQ	FTC	Wed, Oct 19, 2022	88.34	88.69	87.65	88.26
3856	NASDAQ	FTC	Tue, Oct 18, 2022	89.38	89.57	87.74	88.64
3855	NASDAQ	FTC	Mon, Oct 17, 2022	87.06	87.82	87.06	87.55
3854	NASDAQ	FTC	Fri, Oct 14, 2022	88.72	89.05	85.47	85.68
3853	NASDAQ	FTC	Thu, Oct 13, 2022	84.84	88.67	84.56	88.40
3852	NASDAQ	FTC	Wed, Oct 12, 2022	86.53	87.00	86.24	86.47
3851	NASDAQ	FTC	Tue, Oct 11, 2022	86.42	87.70	85.83	86.48
3850	NASDAQ	FTC	Mon, Oct 10, 2022	87.87	88.12	86.78	87.15
3849	NASDAQ	FTC	Fri, Oct 7, 2022	89.08	89.12	87.25	87.75
3848	NASDAQ	FTC	Thu, Oct 6, 2022	90.39	91.07	89.83	89.99
3847	NASDAQ	FTC	Wed, Oct 5, 2022	89.91	91.22	89.50	90.67
3846	NASDAQ	FTC	Tue, Oct 4, 2022	89.50	90.85	89.50	90.85
3845	NASDAQ	FTC	Mon, Oct 3, 2022	86.40	88.60	86.40	88.19
3844	NASDAQ	FTC	Fri, Sep 30, 2022	86.40	87.17	85.46	85.55
3843	NASDAQ	FTC	Thu, Sep 29, 2022	86.91	86.91	85.68	86.46
3842	NASDAQ	FTC	Wed, Sep 28, 2022	86.23	88.02	86.00	87.72
3841	NASDAQ	FTC	Tue, Sep 27, 2022	86.64	86.90	85.18	85.71
3840	NASDAQ	FTC	Mon, Sep 26, 2022	86.34	87.16	85.47	85.72
3839	NASDAQ	FTC	Fri, Sep 23, 2022	87.36	87.36	85.75	86.68
3838	NASDAQ	FTC	Thu, Sep 22, 2022	89.94	89.94	88.67	88.86
3837	NASDAQ	FTC	Wed, Sep 21, 2022	92.08	92.63	90.06	90.08
3836	NASDAQ	FTC	Tue, Sep 20, 2022	91.91	91.98	90.89	91.44
3835	NASDAQ	FTC	Mon, Sep 19, 2022	91.35	92.75	91.35	92.67
3834	NASDAQ	FTC	Fri, Sep 16, 2022	92.16	92.35	91.43	92.31
3833	NASDAQ	FTC	Thu, Sep 15, 2022	94.23	94.37	93.10	93.40
3832	NASDAQ	FTC	Wed, Sep 14, 2022	94.51	94.91	93.72	94.49
3831	NASDAQ	FTC	Tue, Sep 13, 2022	95.78	96.02	94.01	94.39
3830	NASDAQ	FTC	Mon, Sep 12, 2022	97.59	98.04	97.49	97.83
3829	NASDAQ	FTC	Fri, Sep 9, 2022	96.43	97.28	96.40	97.15
3828	NASDAQ	FTC	Thu, Sep 8, 2022	94.23	95.78	94.06	95.73
3827	NASDAQ	FTC	Wed, Sep 7, 2022	92.80	94.92	92.80	94.78
3826	NASDAQ	FTC	Tue, Sep 6, 2022	93.52	93.83	92.71	93.11
3825	NASDAQ	FTC	Fri, Sep 2, 2022	94.98	95.07	92.81	93.18
3824	NASDAQ	FTC	Thu, Sep 1, 2022	93.07	93.93	92.48	93.91
3823	NASDAQ	FTC	Wed, Aug 31, 2022	94.74	94.96	93.81	93.92
3822	NASDAQ	FTC	Tue, Aug 30, 2022	95.94	95.94	94.16	94.57
3821	NASDAQ	FTC	Mon, Aug 29, 2022	95.84	96.61	95.62	95.79
3820	NASDAQ	FTC	Fri, Aug 26, 2022	99.54	99.54	96.50	96.54
3819	NASDAQ	FTC	Thu, Aug 25, 2022	98.72	99.54	98.42	99.51
3818	NASDAQ	FTC	Wed, Aug 24, 2022	97.81	98.45	97.81	98.26
3817	NASDAQ	FTC	Tue, Aug 23, 2022	97.99	98.45	97.72	97.87
3816	NASDAQ	FTC	Mon, Aug 22, 2022	98.34	98.46	97.66	97.89
3815	NASDAQ	FTC	Fri, Aug 19, 2022	99.94	99.96	99.27	99.61
3814	NASDAQ	FTC	Thu, Aug 18, 2022	100.32	100.67	100.14	100.67
3813	NASDAQ	FTC	Wed, Aug 17, 2022	100.13	100.65	99.70	100.18
3812	NASDAQ	FTC	Tue, Aug 16, 2022	100.62	101.28	100.42	100.88
3811	NASDAQ	FTC	Mon, Aug 15, 2022	99.68	100.95	99.68	100.90
3810	NASDAQ	FTC	Fri, Aug 12, 2022	99.58	100.51	99.18	100.48
3809	NASDAQ	FTC	Thu, Aug 11, 2022	99.55	100.04	98.90	98.93
3808	NASDAQ	FTC	Wed, Aug 10, 2022	98.44	98.93	98.05	98.81
3807	NASDAQ	FTC	Tue, Aug 9, 2022	97.23	97.40	96.66	96.83
3806	NASDAQ	FTC	Mon, Aug 8, 2022	97.60	98.08	97.20	97.41
3805	NASDAQ	FTC	Fri, Aug 5, 2022	95.65	97.21	95.65	97.21
3804	NASDAQ	FTC	Thu, Aug 4, 2022	96.75	96.91	96.48	96.72
3803	NASDAQ	FTC	Wed, Aug 3, 2022	96.68	97.07	96.23	96.88
3802	NASDAQ	FTC	Tue, Aug 2, 2022	95.97	96.96	95.54	95.98
3801	NASDAQ	FTC	Mon, Aug 1, 2022	96.18	96.80	96.03	96.42
3800	NASDAQ	FTC	Fri, Jul 29, 2022	95.77	97.03	95.74	96.94
3799	NASDAQ	FTC	Thu, Jul 28, 2022	94.25	95.89	93.75	95.72
3798	NASDAQ	FTC	Wed, Jul 27, 2022	92.41	94.25	92.38	93.93
3797	NASDAQ	FTC	Tue, Jul 26, 2022	92.04	92.05	91.52	91.87
3796	NASDAQ	FTC	Mon, Jul 25, 2022	91.80	92.55	91.80	92.50
3795	NASDAQ	FTC	Fri, Jul 22, 2022	92.98	93.31	91.69	92.06
3794	NASDAQ	FTC	Thu, Jul 21, 2022	91.57	92.83	91.48	92.81
3793	NASDAQ	FTC	Wed, Jul 20, 2022	91.17	92.06	91.17	91.84
3792	NASDAQ	FTC	Tue, Jul 19, 2022	89.82	91.32	89.69	91.25
3791	NASDAQ	FTC	Mon, Jul 18, 2022	90.00	90.03	88.48	88.65
3790	NASDAQ	FTC	Fri, Jul 15, 2022	88.71	89.27	88.12	89.20
3789	NASDAQ	FTC	Thu, Jul 14, 2022	86.84	87.75	86.14	87.71
3788	NASDAQ	FTC	Wed, Jul 13, 2022	87.28	88.72	87.28	88.13
3787	NASDAQ	FTC	Tue, Jul 12, 2022	89.40	89.60	88.06	88.42
3786	NASDAQ	FTC	Mon, Jul 11, 2022	89.79	90.21	89.54	89.60
3785	NASDAQ	FTC	Fri, Jul 8, 2022	90.23	90.92	89.72	90.49
3784	NASDAQ	FTC	Thu, Jul 7, 2022	89.57	90.75	89.57	90.53
3783	NASDAQ	FTC	Wed, Jul 6, 2022	88.84	89.32	88.06	88.90
3782	NASDAQ	FTC	Tue, Jul 5, 2022	87.50	88.71	86.77	88.66
3781	NASDAQ	FTC	Fri, Jul 1, 2022	87.97	89.06	87.34	88.88
3780	NASDAQ	FTC	Thu, Jun 30, 2022	87.72	88.93	87.21	88.14
3779	NASDAQ	FTC	Wed, Jun 29, 2022	89.55	89.55	88.34	88.74
3778	NASDAQ	FTC	Tue, Jun 28, 2022	91.30	91.76	89.19	89.33
3777	NASDAQ	FTC	Mon, Jun 27, 2022	90.80	91.16	90.44	90.63
3776	NASDAQ	FTC	Fri, Jun 24, 2022	89.03	90.40	88.78	90.37
3775	NASDAQ	FTC	Thu, Jun 23, 2022	87.69	88.19	86.93	88.12
3774	NASDAQ	FTC	Wed, Jun 22, 2022	85.99	88.03	85.99	87.21
3773	NASDAQ	FTC	Tue, Jun 21, 2022	86.73	87.89	86.73	87.49
3772	NASDAQ	FTC	Fri, Jun 17, 2022	85.50	86.43	84.65	85.37
3771	NASDAQ	FTC	Thu, Jun 16, 2022	86.77	86.91	85.04	85.43
3770	NASDAQ	FTC	Wed, Jun 15, 2022	88.76	89.91	87.56	88.87
3769	NASDAQ	FTC	Tue, Jun 14, 2022	88.85	89.05	87.23	88.01
3768	NASDAQ	FTC	Mon, Jun 13, 2022	89.44	89.47	87.64	87.98
3767	NASDAQ	FTC	Fri, Jun 10, 2022	92.83	92.95	91.86	92.05
3766	NASDAQ	FTC	Thu, Jun 9, 2022	96.24	96.41	94.47	94.47
3765	NASDAQ	FTC	Wed, Jun 8, 2022	97.59	97.73	96.45	96.53
3764	NASDAQ	FTC	Tue, Jun 7, 2022	95.99	98.17	95.99	98.11
3763	NASDAQ	FTC	Mon, Jun 6, 2022	97.81	97.81	96.65	96.92
3762	NASDAQ	FTC	Fri, Jun 3, 2022	96.86	97.26	96.54	96.85
3761	NASDAQ	FTC	Thu, Jun 2, 2022	95.77	97.84	95.54	97.84
3760	NASDAQ	FTC	Wed, Jun 1, 2022	97.11	97.17	94.93	95.74
3759	NASDAQ	FTC	Tue, May 31, 2022	97.47	97.47	96.23	96.48
3758	NASDAQ	FTC	Fri, May 27, 2022	95.68	97.66	95.68	97.66
3757	NASDAQ	FTC	Thu, May 26, 2022	93.28	95.34	93.28	95.08
3756	NASDAQ	FTC	Wed, May 25, 2022	91.56	93.37	91.56	92.93
3755	NASDAQ	FTC	Tue, May 24, 2022	91.78	92.14	90.38	91.79
3754	NASDAQ	FTC	Mon, May 23, 2022	92.02	92.70	91.28	92.54
3753	NASDAQ	FTC	Fri, May 20, 2022	92.06	92.10	89.01	91.23
3752	NASDAQ	FTC	Thu, May 19, 2022	90.13	91.98	90.01	90.97
3751	NASDAQ	FTC	Wed, May 18, 2022	94.04	94.09	90.60	90.92
3750	NASDAQ	FTC	Tue, May 17, 2022	94.86	95.07	93.85	95.04
3749	NASDAQ	FTC	Mon, May 16, 2022	93.66	94.14	93.21	93.41
3748	NASDAQ	FTC	Fri, May 13, 2022	92.09	94.17	92.09	93.80
3747	NASDAQ	FTC	Thu, May 12, 2022	89.82	91.31	89.25	90.84
3746	NASDAQ	FTC	Wed, May 11, 2022	91.44	93.08	90.29	90.44
3745	NASDAQ	FTC	Tue, May 10, 2022	92.59	93.06	90.18	91.51
3744	NASDAQ	FTC	Mon, May 9, 2022	93.79	93.97	90.75	91.06
3743	NASDAQ	FTC	Fri, May 6, 2022	95.65	96.22	94.16	95.57
3742	NASDAQ	FTC	Thu, May 5, 2022	99.14	99.14	95.38	96.26
3741	NASDAQ	FTC	Wed, May 4, 2022	97.49	99.97	96.22	99.80
3740	NASDAQ	FTC	Tue, May 3, 2022	96.41	97.61	96.41	97.23
3739	NASDAQ	FTC	Mon, May 2, 2022	95.84	96.78	94.33	96.36
3738	NASDAQ	FTC	Fri, Apr 29, 2022	99.07	99.72	96.09	96.19
3737	NASDAQ	FTC	Thu, Apr 28, 2022	98.42	100.16	97.20	99.72
3736	NASDAQ	FTC	Wed, Apr 27, 2022	97.77	98.89	97.30	97.82
3735	NASDAQ	FTC	Tue, Apr 26, 2022	99.16	99.36	97.46	97.49
3734	NASDAQ	FTC	Mon, Apr 25, 2022	98.65	99.87	97.56	99.85
3733	NASDAQ	FTC	Fri, Apr 22, 2022	102.42	102.42	99.45	99.54
3732	NASDAQ	FTC	Thu, Apr 21, 2022	105.89	105.96	102.62	102.72
3731	NASDAQ	FTC	Wed, Apr 20, 2022	105.09	105.61	104.68	105.09
3730	NASDAQ	FTC	Tue, Apr 19, 2022	102.88	104.64	102.88	104.47
3729	NASDAQ	FTC	Mon, Apr 18, 2022	103.33	103.53	102.50	102.97
3728	NASDAQ	FTC	Thu, Apr 14, 2022	104.73	104.82	103.44	103.50
3727	NASDAQ	FTC	Wed, Apr 13, 2022	103.53	104.77	103.53	104.67
3726	NASDAQ	FTC	Tue, Apr 12, 2022	104.26	104.91	102.93	103.20
3725	NASDAQ	FTC	Mon, Apr 11, 2022	104.38	104.38	103.33	103.38
3724	NASDAQ	FTC	Fri, Apr 8, 2022	104.81	105.54	104.55	105.02
3723	NASDAQ	FTC	Thu, Apr 7, 2022	103.99	105.58	103.65	105.00
3722	NASDAQ	FTC	Wed, Apr 6, 2022	104.26	104.69	103.53	104.25
3721	NASDAQ	FTC	Tue, Apr 5, 2022	107.35	107.36	105.25	105.52
3720	NASDAQ	FTC	Mon, Apr 4, 2022	106.98	107.59	106.98	107.56
3719	NASDAQ	FTC	Fri, Apr 1, 2022	107.10	107.23	105.98	106.83
3718	NASDAQ	FTC	Thu, Mar 31, 2022	108.26	108.69	106.64	106.70
3717	NASDAQ	FTC	Wed, Mar 30, 2022	109.18	109.24	107.75	108.08
3716	NASDAQ	FTC	Tue, Mar 29, 2022	108.69	109.74	108.21	109.58
3715	NASDAQ	FTC	Mon, Mar 28, 2022	106.58	107.55	106.02	107.50
3714	NASDAQ	FTC	Fri, Mar 25, 2022	106.88	106.88	105.67	106.72
3713	NASDAQ	FTC	Thu, Mar 24, 2022	106.13	106.84	105.16	106.84
3712	NASDAQ	FTC	Wed, Mar 23, 2022	106.05	106.55	105.08	105.08
3711	NASDAQ	FTC	Tue, Mar 22, 2022	105.80	106.94	105.80	106.73
3710	NASDAQ	FTC	Mon, Mar 21, 2022	106.07	106.30	104.58	105.48
3709	NASDAQ	FTC	Fri, Mar 18, 2022	103.78	106.10	103.78	105.99
3708	NASDAQ	FTC	Thu, Mar 17, 2022	102.12	104.28	102.12	104.28
3707	NASDAQ	FTC	Wed, Mar 16, 2022	100.60	102.59	99.71	102.59
3706	NASDAQ	FTC	Tue, Mar 15, 2022	97.60	99.49	97.41	99.37
3705	NASDAQ	FTC	Mon, Mar 14, 2022	98.73	99.25	96.71	97.10
3704	NASDAQ	FTC	Fri, Mar 11, 2022	101.09	101.20	98.53	98.53
3703	NASDAQ	FTC	Thu, Mar 10, 2022	99.32	100.48	98.88	100.25
3702	NASDAQ	FTC	Wed, Mar 9, 2022	99.56	101.39	99.37	100.78
3701	NASDAQ	FTC	Tue, Mar 8, 2022	97.87	99.64	96.86	97.47
3700	NASDAQ	FTC	Mon, Mar 7, 2022	102.04	102.04	97.75	97.75
3699	NASDAQ	FTC	Fri, Mar 4, 2022	102.51	102.66	101.10	102.09
3698	NASDAQ	FTC	Thu, Mar 3, 2022	104.97	105.00	102.80	103.16
3697	NASDAQ	FTC	Wed, Mar 2, 2022	102.92	104.99	102.91	104.56
3696	NASDAQ	FTC	Tue, Mar 1, 2022	103.75	104.16	101.52	102.19
3695	NASDAQ	FTC	Mon, Feb 28, 2022	103.24	104.65	102.63	103.88
3694	NASDAQ	FTC	Fri, Feb 25, 2022	102.43	104.44	101.54	104.43
3693	NASDAQ	FTC	Thu, Feb 24, 2022	96.10	102.32	96.10	102.09
3692	NASDAQ	FTC	Wed, Feb 23, 2022	102.12	102.56	99.07	99.07
3691	NASDAQ	FTC	Tue, Feb 22, 2022	101.97	102.99	100.44	101.15
3690	NASDAQ	FTC	Fri, Feb 18, 2022	103.36	103.85	102.00	102.47
3689	NASDAQ	FTC	Thu, Feb 17, 2022	105.58	105.58	103.18	103.25
3688	NASDAQ	FTC	Wed, Feb 16, 2022	105.66	106.59	104.95	106.35
3687	NASDAQ	FTC	Tue, Feb 15, 2022	105.20	106.33	105.20	106.24
3686	NASDAQ	FTC	Mon, Feb 14, 2022	104.61	105.37	103.18	103.96
3685	NASDAQ	FTC	Fri, Feb 11, 2022	107.87	107.99	104.26	104.72
3684	NASDAQ	FTC	Thu, Feb 10, 2022	107.75	110.00	106.94	107.46
3683	NASDAQ	FTC	Wed, Feb 9, 2022	108.07	109.41	108.07	109.37
3682	NASDAQ	FTC	Tue, Feb 8, 2022	105.44	106.96	105.09	106.77
3681	NASDAQ	FTC	Mon, Feb 7, 2022	106.23	106.76	105.52	105.74
3680	NASDAQ	FTC	Fri, Feb 4, 2022	105.10	106.85	104.53	105.82
3679	NASDAQ	FTC	Thu, Feb 3, 2022	106.04	106.79	104.87	105.08
3678	NASDAQ	FTC	Wed, Feb 2, 2022	107.28	107.83	106.68	107.62
3677	NASDAQ	FTC	Tue, Feb 1, 2022	106.24	106.68	104.79	106.61
3676	NASDAQ	FTC	Mon, Jan 31, 2022	102.45	105.64	102.45	105.55
3675	NASDAQ	FTC	Fri, Jan 28, 2022	99.86	102.42	98.62	102.30
3674	NASDAQ	FTC	Thu, Jan 27, 2022	102.27	102.79	99.39	99.76
3673	NASDAQ	FTC	Wed, Jan 26, 2022	103.51	104.59	100.13	101.04
3672	NASDAQ	FTC	Tue, Jan 25, 2022	102.19	103.34	100.79	101.83
3671	NASDAQ	FTC	Mon, Jan 24, 2022	101.00	104.13	98.51	103.99
3670	NASDAQ	FTC	Fri, Jan 21, 2022	104.53	105.52	102.78	102.78
3669	NASDAQ	FTC	Thu, Jan 20, 2022	107.08	108.38	104.89	104.93
3668	NASDAQ	FTC	Wed, Jan 19, 2022	108.44	109.02	106.50	106.50
3667	NASDAQ	FTC	Tue, Jan 18, 2022	108.83	109.02	107.56	107.83
3666	NASDAQ	FTC	Fri, Jan 14, 2022	109.89	110.76	108.86	110.43
3665	NASDAQ	FTC	Thu, Jan 13, 2022	113.89	113.94	110.57	110.81
3664	NASDAQ	FTC	Wed, Jan 12, 2022	113.75	114.32	112.95	113.49
3663	NASDAQ	FTC	Tue, Jan 11, 2022	111.61	113.15	110.89	113.14
3662	NASDAQ	FTC	Mon, Jan 10, 2022	111.07	111.88	109.04	111.78
3661	NASDAQ	FTC	Fri, Jan 7, 2022	113.63	114.10	111.90	112.03
3660	NASDAQ	FTC	Thu, Jan 6, 2022	113.19	114.52	111.90	113.67
3659	NASDAQ	FTC	Wed, Jan 5, 2022	116.92	117.03	113.35	113.51
3658	NASDAQ	FTC	Tue, Jan 4, 2022	118.71	118.81	116.19	117.52
3657	NASDAQ	FTC	Mon, Jan 3, 2022	120.49	120.49	118.02	118.68
3656	NASDAQ	FTC	Fri, Dec 31, 2021	120.31	120.74	120.18	120.25
3655	NASDAQ	FTC	Thu, Dec 30, 2021	120.68	121.30	120.31	120.42
3654	NASDAQ	FTC	Wed, Dec 29, 2021	120.36	120.85	119.76	120.61
3653	NASDAQ	FTC	Tue, Dec 28, 2021	121.52	121.52	120.12	120.51
3652	NASDAQ	FTC	Mon, Dec 27, 2021	119.92	121.31	119.89	121.31
3651	NASDAQ	FTC	Thu, Dec 23, 2021	118.99	119.76	118.94	119.41
3650	NASDAQ	FTC	Wed, Dec 22, 2021	117.25	118.57	117.04	118.48
3649	NASDAQ	FTC	Tue, Dec 21, 2021	115.46	117.37	115.10	117.35
3648	NASDAQ	FTC	Mon, Dec 20, 2021	114.20	114.47	113.11	114.24
3647	NASDAQ	FTC	Fri, Dec 17, 2021	115.18	117.21	114.77	116.20
3646	NASDAQ	FTC	Thu, Dec 16, 2021	118.96	119.08	115.55	116.15
3645	NASDAQ	FTC	Wed, Dec 15, 2021	115.98	118.48	115.25	118.48
3644	NASDAQ	FTC	Tue, Dec 14, 2021	116.34	116.99	114.95	115.95
3643	NASDAQ	FTC	Mon, Dec 13, 2021	119.06	119.11	117.72	117.88
3642	NASDAQ	FTC	Fri, Dec 10, 2021	119.59	120.08	118.34	119.10
3641	NASDAQ	FTC	Thu, Dec 9, 2021	120.34	120.65	118.67	118.80
3640	NASDAQ	FTC	Wed, Dec 8, 2021	120.03	120.85	119.26	120.73
3639	NASDAQ	FTC	Tue, Dec 7, 2021	118.09	119.96	118.09	119.75
3638	NASDAQ	FTC	Mon, Dec 6, 2021	116.37	116.43	114.65	115.94
3637	NASDAQ	FTC	Fri, Dec 3, 2021	118.84	118.84	114.72	116.12
3636	NASDAQ	FTC	Thu, Dec 2, 2021	115.82	118.61	115.74	118.06
3635	NASDAQ	FTC	Wed, Dec 1, 2021	120.16	120.24	115.74	115.74
3634	NASDAQ	FTC	Tue, Nov 30, 2021	120.94	121.50	118.57	118.70
3633	NASDAQ	FTC	Mon, Nov 29, 2021	121.61	122.35	120.63	121.73
3632	NASDAQ	FTC	Fri, Nov 26, 2021	120.34	121.06	119.73	119.90
3631	NASDAQ	FTC	Wed, Nov 24, 2021	120.22	122.07	119.79	122.02
3630	NASDAQ	FTC	Tue, Nov 23, 2021	121.04	121.86	119.36	120.97
3629	NASDAQ	FTC	Mon, Nov 22, 2021	123.84	123.89	121.47	121.47
3628	NASDAQ	FTC	Fri, Nov 19, 2021	123.74	123.94	123.27	123.46
3627	NASDAQ	FTC	Thu, Nov 18, 2021	124.04	124.16	122.98	123.69
3626	NASDAQ	FTC	Wed, Nov 17, 2021	124.13	124.21	123.07	123.42
3625	NASDAQ	FTC	Tue, Nov 16, 2021	122.55	124.32	122.55	124.15
3624	NASDAQ	FTC	Mon, Nov 15, 2021	123.39	123.39	122.47	122.72
3623	NASDAQ	FTC	Fri, Nov 12, 2021	122.09	123.09	121.86	123.09
3622	NASDAQ	FTC	Thu, Nov 11, 2021	121.70	121.92	121.54	121.58
3621	NASDAQ	FTC	Wed, Nov 10, 2021	122.21	122.48	120.28	120.98
3620	NASDAQ	FTC	Tue, Nov 9, 2021	123.29	123.40	122.29	122.99
3619	NASDAQ	FTC	Mon, Nov 8, 2021	122.47	123.18	122.33	122.99
3618	NASDAQ	FTC	Fri, Nov 5, 2021	122.72	122.72	121.17	121.86
3617	NASDAQ	FTC	Thu, Nov 4, 2021	121.58	122.11	121.34	121.91
3616	NASDAQ	FTC	Wed, Nov 3, 2021	121.07	121.36	120.30	121.32
3615	NASDAQ	FTC	Tue, Nov 2, 2021	120.58	121.09	120.58	121.09
3614	NASDAQ	FTC	Mon, Nov 1, 2021	120.55	120.55	119.89	120.31
3613	NASDAQ	FTC	Fri, Oct 29, 2021	118.99	120.21	118.76	120.13
3612	NASDAQ	FTC	Thu, Oct 28, 2021	117.98	119.37	117.98	119.37
3611	NASDAQ	FTC	Wed, Oct 27, 2021	118.81	119.08	117.55	117.55
3610	NASDAQ	FTC	Tue, Oct 26, 2021	119.78	119.88	118.56	118.96
3609	NASDAQ	FTC	Mon, Oct 25, 2021	118.83	119.46	118.46	119.13
3608	NASDAQ	FTC	Fri, Oct 22, 2021	118.18	118.74	117.83	118.32
3607	NASDAQ	FTC	Thu, Oct 21, 2021	117.26	118.32	117.26	118.32
3606	NASDAQ	FTC	Wed, Oct 20, 2021	117.15	117.57	117.00	117.28
3605	NASDAQ	FTC	Tue, Oct 19, 2021	117.02	117.34	116.82	116.97
3604	NASDAQ	FTC	Mon, Oct 18, 2021	114.83	116.39	114.83	116.39
3603	NASDAQ	FTC	Fri, Oct 15, 2021	115.41	115.51	115.10	115.16
3602	NASDAQ	FTC	Thu, Oct 14, 2021	114.00	114.81	113.93	114.68
3601	NASDAQ	FTC	Wed, Oct 13, 2021	112.18	112.72	112.05	112.69
3600	NASDAQ	FTC	Tue, Oct 12, 2021	111.62	112.23	111.15	111.75
3599	NASDAQ	FTC	Mon, Oct 11, 2021	111.53	112.51	111.14	111.15
3598	NASDAQ	FTC	Fri, Oct 8, 2021	112.67	112.67	111.58	111.66
3597	NASDAQ	FTC	Thu, Oct 7, 2021	111.76	113.23	111.76	112.35
3596	NASDAQ	FTC	Wed, Oct 6, 2021	109.49	111.12	109.27	110.92
3595	NASDAQ	FTC	Tue, Oct 5, 2021	109.55	111.28	109.55	110.57
3594	NASDAQ	FTC	Mon, Oct 4, 2021	110.80	110.91	108.60	109.29
3593	NASDAQ	FTC	Fri, Oct 1, 2021	110.97	111.92	109.59	111.58
3592	NASDAQ	FTC	Thu, Sep 30, 2021	111.96	112.72	111.09	111.09
3591	NASDAQ	FTC	Wed, Sep 29, 2021	112.73	112.97	111.72	111.72
3590	NASDAQ	FTC	Tue, Sep 28, 2021	114.48	114.48	111.93	112.02
3589	NASDAQ	FTC	Mon, Sep 27, 2021	116.76	116.76	115.13	115.66
3588	NASDAQ	FTC	Fri, Sep 24, 2021	116.92	117.36	116.72	117.33
3587	NASDAQ	FTC	Thu, Sep 23, 2021	116.78	118.10	116.78	117.71
3586	NASDAQ	FTC	Wed, Sep 22, 2021	115.43	116.56	115.08	116.18
3585	NASDAQ	FTC	Tue, Sep 21, 2021	115.07	115.43	114.31	114.95
3584	NASDAQ	FTC	Mon, Sep 20, 2021	114.29	115.07	113.05	114.41
3583	NASDAQ	FTC	Fri, Sep 17, 2021	117.53	117.53	116.35	116.62
3582	NASDAQ	FTC	Thu, Sep 16, 2021	116.86	117.55	116.48	117.53
3581	NASDAQ	FTC	Wed, Sep 15, 2021	116.27	117.20	115.92	117.11
3580	NASDAQ	FTC	Tue, Sep 14, 2021	116.62	116.95	115.97	116.12
3579	NASDAQ	FTC	Mon, Sep 13, 2021	118.01	118.01	115.51	116.25
3578	NASDAQ	FTC	Fri, Sep 10, 2021	118.22	118.27	117.03	117.03
3577	NASDAQ	FTC	Thu, Sep 9, 2021	118.21	118.26	117.60	117.72
3576	NASDAQ	FTC	Wed, Sep 8, 2021	118.05	118.11	117.25	117.79
3575	NASDAQ	FTC	Tue, Sep 7, 2021	119.12	119.12	117.95	118.40
3574	NASDAQ	FTC	Fri, Sep 3, 2021	118.33	119.23	118.33	119.12
3573	NASDAQ	FTC	Thu, Sep 2, 2021	118.34	118.65	118.23	118.50
3572	NASDAQ	FTC	Wed, Sep 1, 2021	117.93	118.20	117.48	117.90
3571	NASDAQ	FTC	Tue, Aug 31, 2021	117.83	117.83	117.44	117.60
3570	NASDAQ	FTC	Mon, Aug 30, 2021	117.56	118.35	117.56	118.06
3569	NASDAQ	FTC	Fri, Aug 27, 2021	116.57	117.45	116.57	117.21
3568	NASDAQ	FTC	Thu, Aug 26, 2021	116.77	116.95	116.21	116.36
3567	NASDAQ	FTC	Wed, Aug 25, 2021	116.05	116.80	116.05	116.78
3566	NASDAQ	FTC	Tue, Aug 24, 2021	115.86	116.10	115.76	115.98
3565	NASDAQ	FTC	Mon, Aug 23, 2021	114.82	115.65	114.82	115.47
3564	NASDAQ	FTC	Fri, Aug 20, 2021	113.43	114.17	113.43	114.17
3563	NASDAQ	FTC	Thu, Aug 19, 2021	112.03	113.59	112.01	113.05
3562	NASDAQ	FTC	Wed, Aug 18, 2021	113.91	114.22	112.83	112.83
3561	NASDAQ	FTC	Tue, Aug 17, 2021	113.95	114.19	113.34	114.04
3560	NASDAQ	FTC	Mon, Aug 16, 2021	114.63	114.84	113.95	114.84
3559	NASDAQ	FTC	Fri, Aug 13, 2021	115.01	115.14	114.74	114.96
3558	NASDAQ	FTC	Thu, Aug 12, 2021	114.29	114.84	114.00	114.80
3557	NASDAQ	FTC	Wed, Aug 11, 2021	115.05	115.05	113.77	114.34
3556	NASDAQ	FTC	Tue, Aug 10, 2021	115.62	115.84	114.73	114.76
3555	NASDAQ	FTC	Mon, Aug 9, 2021	114.74	115.57	114.44	115.39
3554	NASDAQ	FTC	Fri, Aug 6, 2021	115.16	115.34	114.40	114.91
3553	NASDAQ	FTC	Thu, Aug 5, 2021	114.91	115.49	114.90	115.49
3552	NASDAQ	FTC	Wed, Aug 4, 2021	113.96	115.22	113.96	114.83
3551	NASDAQ	FTC	Tue, Aug 3, 2021	112.86	113.99	112.52	113.99
3550	NASDAQ	FTC	Mon, Aug 2, 2021	113.39	113.39	112.56	112.73
3549	NASDAQ	FTC	Fri, Jul 30, 2021	112.34	113.21	112.01	112.75
3548	NASDAQ	FTC	Thu, Jul 29, 2021	112.94	113.62	112.94	113.16
3547	NASDAQ	FTC	Wed, Jul 28, 2021	112.15	113.18	111.72	112.92
3546	NASDAQ	FTC	Tue, Jul 27, 2021	112.63	112.63	110.72	112.03
3545	NASDAQ	FTC	Mon, Jul 26, 2021	112.99	113.01	112.46	112.80
3544	NASDAQ	FTC	Fri, Jul 23, 2021	112.35	113.26	111.83	113.26
3543	NASDAQ	FTC	Thu, Jul 22, 2021	110.87	111.52	110.87	111.49
3542	NASDAQ	FTC	Wed, Jul 21, 2021	110.03	110.73	109.72	110.70
3541	NASDAQ	FTC	Tue, Jul 20, 2021	108.16	110.14	108.16	109.90
3540	NASDAQ	FTC	Mon, Jul 19, 2021	106.85	107.90	106.71	107.61
3539	NASDAQ	FTC	Fri, Jul 16, 2021	109.08	109.12	108.09	108.14
3538	NASDAQ	FTC	Thu, Jul 15, 2021	108.48	109.10	107.77	108.39
3537	NASDAQ	FTC	Wed, Jul 14, 2021	110.10	110.10	108.70	108.76
3536	NASDAQ	FTC	Tue, Jul 13, 2021	110.28	110.43	109.62	109.63
3535	NASDAQ	FTC	Mon, Jul 12, 2021	110.57	110.75	110.28	110.37
3534	NASDAQ	FTC	Fri, Jul 9, 2021	109.51	110.43	109.24	110.33
3533	NASDAQ	FTC	Thu, Jul 8, 2021	108.09	109.52	107.65	109.08
3532	NASDAQ	FTC	Wed, Jul 7, 2021	110.95	110.95	109.51	110.00
3531	NASDAQ	FTC	Tue, Jul 6, 2021	110.34	110.54	109.60	110.49
3530	NASDAQ	FTC	Fri, Jul 2, 2021	110.35	110.40	109.88	110.30
3529	NASDAQ	FTC	Thu, Jul 1, 2021	110.17	110.17	109.13	109.81
3528	NASDAQ	FTC	Wed, Jun 30, 2021	110.09	110.09	109.61	109.78
3527	NASDAQ	FTC	Tue, Jun 29, 2021	109.57	110.25	109.57	110.18
3526	NASDAQ	FTC	Mon, Jun 28, 2021	109.12	109.66	108.96	109.58
3525	NASDAQ	FTC	Fri, Jun 25, 2021	108.82	108.82	108.43	108.63
3524	NASDAQ	FTC	Thu, Jun 24, 2021	108.31	108.68	108.15	108.40
3523	NASDAQ	FTC	Wed, Jun 23, 2021	107.36	107.87	107.28	107.59
3522	NASDAQ	FTC	Tue, Jun 22, 2021	106.05	107.32	106.05	107.25
3521	NASDAQ	FTC	Mon, Jun 21, 2021	105.08	106.03	105.08	106.02
3520	NASDAQ	FTC	Fri, Jun 18, 2021	105.30	105.57	104.64	104.88
3519	NASDAQ	FTC	Thu, Jun 17, 2021	104.76	106.02	104.76	105.97
3518	NASDAQ	FTC	Wed, Jun 16, 2021	105.23	105.52	104.11	105.01
3517	NASDAQ	FTC	Tue, Jun 15, 2021	105.97	105.97	105.11	105.26
3516	NASDAQ	FTC	Mon, Jun 14, 2021	106.08	106.12	105.56	106.12
3515	NASDAQ	FTC	Fri, Jun 11, 2021	105.42	105.83	105.17	105.81
3514	NASDAQ	FTC	Thu, Jun 10, 2021	104.71	105.29	104.58	105.21
3513	NASDAQ	FTC	Wed, Jun 9, 2021	105.11	105.16	104.61	104.64
3512	NASDAQ	FTC	Tue, Jun 8, 2021	104.94	105.19	103.96	104.76
3511	NASDAQ	FTC	Mon, Jun 7, 2021	103.85	104.49	103.79	104.40
3510	NASDAQ	FTC	Fri, Jun 4, 2021	103.24	103.81	103.24	103.79
3509	NASDAQ	FTC	Thu, Jun 3, 2021	102.59	102.97	101.94	102.49
3508	NASDAQ	FTC	Wed, Jun 2, 2021	103.18	103.39	102.87	103.33
3507	NASDAQ	FTC	Tue, Jun 1, 2021	103.90	103.90	102.51	102.86
3506	NASDAQ	FTC	Fri, May 28, 2021	103.42	103.74	103.21	103.21
3505	NASDAQ	FTC	Thu, May 27, 2021	102.61	103.28	102.53	103.19
3504	NASDAQ	FTC	Wed, May 26, 2021	102.33	102.73	102.33	102.58
3503	NASDAQ	FTC	Tue, May 25, 2021	102.24	102.55	101.83	101.83
3502	NASDAQ	FTC	Mon, May 24, 2021	101.11	102.08	100.97	101.73
3501	NASDAQ	FTC	Fri, May 21, 2021	101.29	101.38	100.42	100.42
3500	NASDAQ	FTC	Thu, May 20, 2021	98.90	100.71	98.90	100.56
3499	NASDAQ	FTC	Wed, May 19, 2021	96.89	98.47	96.79	98.41
3498	NASDAQ	FTC	Tue, May 18, 2021	99.06	99.74	98.71	98.72
3497	NASDAQ	FTC	Mon, May 17, 2021	98.71	99.15	97.98	98.77
3496	NASDAQ	FTC	Fri, May 14, 2021	97.84	99.63	97.75	99.30
3495	NASDAQ	FTC	Thu, May 13, 2021	97.07	97.86	96.12	97.40
3494	NASDAQ	FTC	Wed, May 12, 2021	98.26	98.40	96.13	96.28
3493	NASDAQ	FTC	Tue, May 11, 2021	97.31	99.56	97.21	99.39
3492	NASDAQ	FTC	Mon, May 10, 2021	101.30	101.30	99.73	99.73
3491	NASDAQ	FTC	Fri, May 7, 2021	101.34	102.22	101.26	101.91
3490	NASDAQ	FTC	Thu, May 6, 2021	100.78	100.78	99.27	100.45
3489	NASDAQ	FTC	Wed, May 5, 2021	102.17	102.18	100.96	101.17
3488	NASDAQ	FTC	Tue, May 4, 2021	101.80	101.80	99.71	101.22
3487	NASDAQ	FTC	Mon, May 3, 2021	104.32	104.32	102.42	102.45
3486	NASDAQ	FTC	Fri, Apr 30, 2021	103.59	104.23	103.09	103.30
3485	NASDAQ	FTC	Thu, Apr 29, 2021	105.76	106.03	103.63	104.51
3484	NASDAQ	FTC	Wed, Apr 28, 2021	105.94	105.94	105.01	105.10
3483	NASDAQ	FTC	Tue, Apr 27, 2021	105.98	106.18	105.40	105.77
3482	NASDAQ	FTC	Mon, Apr 26, 2021	105.00	105.82	104.83	105.76
3481	NASDAQ	FTC	Fri, Apr 23, 2021	103.48	105.03	103.48	104.80
3480	NASDAQ	FTC	Thu, Apr 22, 2021	103.62	104.31	102.65	102.96
3479	NASDAQ	FTC	Wed, Apr 21, 2021	101.52	103.28	101.52	103.25
3478	NASDAQ	FTC	Tue, Apr 20, 2021	102.69	103.15	101.22	101.95
3477	NASDAQ	FTC	Mon, Apr 19, 2021	103.97	104.20	102.58	103.06
3476	NASDAQ	FTC	Fri, Apr 16, 2021	104.56	104.62	103.90	104.42
3475	NASDAQ	FTC	Thu, Apr 15, 2021	103.83	104.46	103.74	104.37
3474	NASDAQ	FTC	Wed, Apr 14, 2021	103.70	104.32	102.71	102.82
3473	NASDAQ	FTC	Tue, Apr 13, 2021	102.95	103.56	102.61	103.49
3472	NASDAQ	FTC	Mon, Apr 12, 2021	102.39	102.61	101.78	102.39
3471	NASDAQ	FTC	Fri, Apr 9, 2021	101.97	102.56	101.67	102.56
3470	NASDAQ	FTC	Thu, Apr 8, 2021	101.38	102.14	101.38	102.12
3469	NASDAQ	FTC	Wed, Apr 7, 2021	101.06	101.20	100.33	100.54
3468	NASDAQ	FTC	Tue, Apr 6, 2021	100.59	101.78	100.30	101.11
3467	NASDAQ	FTC	Mon, Apr 5, 2021	100.37	100.54	99.69	100.51
3466	NASDAQ	FTC	Thu, Apr 1, 2021	98.72	99.66	98.72	99.48
3465	NASDAQ	FTC	Wed, Mar 31, 2021	96.34	98.15	96.34	97.65
3464	NASDAQ	FTC	Tue, Mar 30, 2021	95.19	95.83	94.70	95.47
3463	NASDAQ	FTC	Mon, Mar 29, 2021	96.61	96.61	95.00	95.62
3462	NASDAQ	FTC	Fri, Mar 26, 2021	94.95	96.65	94.69	96.59
3461	NASDAQ	FTC	Thu, Mar 25, 2021	93.66	94.87	92.99	94.73
3460	NASDAQ	FTC	Wed, Mar 24, 2021	97.05	97.05	94.69	94.69
3459	NASDAQ	FTC	Tue, Mar 23, 2021	97.68	97.73	96.35	96.46
3458	NASDAQ	FTC	Mon, Mar 22, 2021	96.75	98.08	96.69	97.58
3457	NASDAQ	FTC	Fri, Mar 19, 2021	95.72	96.71	94.89	96.39
3456	NASDAQ	FTC	Thu, Mar 18, 2021	97.03	97.33	95.23	95.30
3455	NASDAQ	FTC	Wed, Mar 17, 2021	97.19	98.83	96.42	98.24
3454	NASDAQ	FTC	Tue, Mar 16, 2021	99.26	99.54	97.50	98.18
3453	NASDAQ	FTC	Mon, Mar 15, 2021	97.82	98.69	97.49	98.69
3452	NASDAQ	FTC	Fri, Mar 12, 2021	96.72	97.39	96.02	97.38
3451	NASDAQ	FTC	Thu, Mar 11, 2021	96.76	98.26	96.76	98.06
3450	NASDAQ	FTC	Wed, Mar 10, 2021	96.95	97.03	95.22	95.22
3449	NASDAQ	FTC	Tue, Mar 9, 2021	94.22	95.98	94.22	95.53
3448	NASDAQ	FTC	Mon, Mar 8, 2021	94.02	95.28	91.91	91.91
3447	NASDAQ	FTC	Fri, Mar 5, 2021	94.70	94.70	90.21	94.53
3446	NASDAQ	FTC	Thu, Mar 4, 2021	95.93	96.43	92.14	93.33
3445	NASDAQ	FTC	Wed, Mar 3, 2021	100.13	100.13	96.43	96.43
3444	NASDAQ	FTC	Tue, Mar 2, 2021	102.26	102.26	100.34	100.34
3443	NASDAQ	FTC	Mon, Mar 1, 2021	100.31	102.08	100.24	101.93
3442	NASDAQ	FTC	Fri, Feb 26, 2021	98.96	99.81	97.39	98.86
3441	NASDAQ	FTC	Thu, Feb 25, 2021	100.92	101.42	97.40	97.89
3440	NASDAQ	FTC	Wed, Feb 24, 2021	100.11	101.45	99.22	101.36
3439	NASDAQ	FTC	Tue, Feb 23, 2021	99.15	100.80	96.56	100.57
3438	NASDAQ	FTC	Mon, Feb 22, 2021	103.56	103.56	101.06	101.14
3437	NASDAQ	FTC	Fri, Feb 19, 2021	104.64	105.28	104.40	104.50
3436	NASDAQ	FTC	Thu, Feb 18, 2021	103.51	104.37	102.84	104.17
3435	NASDAQ	FTC	Wed, Feb 17, 2021	104.42	104.80	103.14	104.52
3434	NASDAQ	FTC	Tue, Feb 16, 2021	106.60	106.95	105.02	105.54
3433	NASDAQ	FTC	Fri, Feb 12, 2021	104.91	106.03	104.88	106.03
3432	NASDAQ	FTC	Thu, Feb 11, 2021	104.46	105.09	104.18	104.92
3431	NASDAQ	FTC	Wed, Feb 10, 2021	104.08	104.63	102.93	103.89
3430	NASDAQ	FTC	Tue, Feb 9, 2021	103.31	104.02	103.31	103.75
3429	NASDAQ	FTC	Mon, Feb 8, 2021	103.07	103.56	102.78	103.32
3428	NASDAQ	FTC	Fri, Feb 5, 2021	102.08	102.45	101.99	102.42
3427	NASDAQ	FTC	Thu, Feb 4, 2021	100.64	101.56	100.64	101.56
3426	NASDAQ	FTC	Wed, Feb 3, 2021	101.10	101.10	99.99	100.19
3425	NASDAQ	FTC	Tue, Feb 2, 2021	99.62	100.88	99.62	100.71
3424	NASDAQ	FTC	Mon, Feb 1, 2021	97.56	98.57	97.10	98.57
3423	NASDAQ	FTC	Fri, Jan 29, 2021	97.57	97.58	95.46	96.76
3422	NASDAQ	FTC	Thu, Jan 28, 2021	96.30	98.59	96.30	97.63
3421	NASDAQ	FTC	Wed, Jan 27, 2021	97.64	97.65	95.17	95.68
3420	NASDAQ	FTC	Tue, Jan 26, 2021	100.95	100.97	98.95	98.98
3419	NASDAQ	FTC	Mon, Jan 25, 2021	101.58	101.79	99.51	100.68
3418	NASDAQ	FTC	Fri, Jan 22, 2021	100.57	101.00	100.57	100.75
3417	NASDAQ	FTC	Thu, Jan 21, 2021	101.77	101.77	100.78	101.00
3416	NASDAQ	FTC	Wed, Jan 20, 2021	100.96	101.49	100.85	101.34
3415	NASDAQ	FTC	Tue, Jan 19, 2021	100.03	100.25	99.43	100.13
3414	NASDAQ	FTC	Fri, Jan 15, 2021	99.81	100.02	98.57	99.04
3413	NASDAQ	FTC	Thu, Jan 14, 2021	100.64	101.12	99.83	99.90
3412	NASDAQ	FTC	Wed, Jan 13, 2021	100.52	100.73	100.12	100.18
3411	NASDAQ	FTC	Tue, Jan 12, 2021	100.26	100.73	99.76	100.58
3410	NASDAQ	FTC	Mon, Jan 11, 2021	99.05	100.50	98.80	99.85
3409	NASDAQ	FTC	Fri, Jan 8, 2021	99.07	100.26	98.93	99.82
3408	NASDAQ	FTC	Thu, Jan 7, 2021	96.51	98.98	96.51	98.83
3407	NASDAQ	FTC	Wed, Jan 6, 2021	95.19	96.92	94.83	95.95
3406	NASDAQ	FTC	Tue, Jan 5, 2021	94.98	96.40	94.98	96.35
3405	NASDAQ	FTC	Mon, Jan 4, 2021	97.06	97.06	94.08	95.32
3404	NASDAQ	FTC	Thu, Dec 31, 2020	96.70	96.70	95.89	96.64
3403	NASDAQ	FTC	Wed, Dec 30, 2020	96.54	96.84	96.42	96.55
3402	NASDAQ	FTC	Tue, Dec 29, 2020	96.94	97.09	95.47	96.10
3401	NASDAQ	FTC	Mon, Dec 28, 2020	98.66	98.66	96.47	96.47
3400	NASDAQ	FTC	Thu, Dec 24, 2020	98.03	98.27	97.55	97.85
3399	NASDAQ	FTC	Wed, Dec 23, 2020	98.79	98.79	97.79	97.79
3398	NASDAQ	FTC	Tue, Dec 22, 2020	97.97	98.62	97.56	98.61
3397	NASDAQ	FTC	Mon, Dec 21, 2020	96.83	97.54	96.07	97.50
3396	NASDAQ	FTC	Fri, Dec 18, 2020	97.35	97.63	96.93	97.63
3395	NASDAQ	FTC	Thu, Dec 17, 2020	96.26	97.06	96.26	97.03
3394	NASDAQ	FTC	Wed, Dec 16, 2020	95.33	95.69	95.00	95.55
3393	NASDAQ	FTC	Tue, Dec 15, 2020	94.72	95.31	94.66	95.06
3392	NASDAQ	FTC	Mon, Dec 14, 2020	94.38	94.97	94.10	94.10
3391	NASDAQ	FTC	Fri, Dec 11, 2020	92.90	93.72	92.53	93.53
3390	NASDAQ	FTC	Thu, Dec 10, 2020	91.33	93.48	91.33	93.46
3389	NASDAQ	FTC	Wed, Dec 9, 2020	94.23	94.23	91.80	92.27
3388	NASDAQ	FTC	Tue, Dec 8, 2020	93.40	94.16	93.30	94.07
3387	NASDAQ	FTC	Mon, Dec 7, 2020	93.14	93.53	93.14	93.41
3386	NASDAQ	FTC	Fri, Dec 4, 2020	92.62	93.16	92.52	93.06
3385	NASDAQ	FTC	Thu, Dec 3, 2020	91.89	92.78	91.89	92.19
3384	NASDAQ	FTC	Wed, Dec 2, 2020	91.56	91.72	90.80	91.58
3383	NASDAQ	FTC	Tue, Dec 1, 2020	93.02	93.02	91.62	92.15
3382	NASDAQ	FTC	Mon, Nov 30, 2020	91.81	92.13	90.70	92.02
3381	NASDAQ	FTC	Fri, Nov 27, 2020	90.79	91.39	90.79	91.38
3380	NASDAQ	FTC	Wed, Nov 25, 2020	89.47	90.14	89.47	90.06
3379	NASDAQ	FTC	Tue, Nov 24, 2020	90.01	90.01	89.17	89.36
3378	NASDAQ	FTC	Mon, Nov 23, 2020	90.01	90.19	89.06	89.70
3377	NASDAQ	FTC	Fri, Nov 20, 2020	89.49	90.04	89.15	89.46
3376	NASDAQ	FTC	Thu, Nov 19, 2020	87.77	89.35	87.77	89.22
3375	NASDAQ	FTC	Wed, Nov 18, 2020	88.74	88.82	87.83	87.87
3374	NASDAQ	FTC	Tue, Nov 17, 2020	88.42	89.08	88.21	88.82
3373	NASDAQ	FTC	Mon, Nov 16, 2020	88.16	88.68	87.68	88.44
3372	NASDAQ	FTC	Fri, Nov 13, 2020	88.50	88.68	87.66	88.16
3371	NASDAQ	FTC	Thu, Nov 12, 2020	88.27	88.93	87.62	88.02
3370	NASDAQ	FTC	Wed, Nov 11, 2020	86.93	88.25	86.93	88.25
3369	NASDAQ	FTC	Tue, Nov 10, 2020	87.17	87.17	84.50	85.97
3368	NASDAQ	FTC	Mon, Nov 9, 2020	91.53	91.53	87.36	87.36
3367	NASDAQ	FTC	Fri, Nov 6, 2020	90.43	91.81	90.20	91.57
3366	NASDAQ	FTC	Thu, Nov 5, 2020	90.13	90.71	89.97	90.63
3365	NASDAQ	FTC	Wed, Nov 4, 2020	86.76	89.11	86.76	88.44
3364	NASDAQ	FTC	Tue, Nov 3, 2020	83.80	85.07	83.80	84.95
3363	NASDAQ	FTC	Mon, Nov 2, 2020	83.31	84.14	82.23	83.12
3362	NASDAQ	FTC	Fri, Oct 30, 2020	84.01	84.13	81.92	82.44
3361	NASDAQ	FTC	Thu, Oct 29, 2020	84.70	85.22	84.16	84.71
3360	NASDAQ	FTC	Wed, Oct 28, 2020	85.27	85.27	84.14	84.32
3359	NASDAQ	FTC	Tue, Oct 27, 2020	86.75	87.24	86.58	86.75
3358	NASDAQ	FTC	Mon, Oct 26, 2020	86.86	87.74	85.41	86.37
3357	NASDAQ	FTC	Fri, Oct 23, 2020	87.52	87.77	86.89	87.77
3356	NASDAQ	FTC	Thu, Oct 22, 2020	86.74	87.30	86.08	87.01
3355	NASDAQ	FTC	Wed, Oct 21, 2020	87.48	88.36	86.75	86.83
3354	NASDAQ	FTC	Tue, Oct 20, 2020	88.01	88.38	87.36	87.47
3353	NASDAQ	FTC	Mon, Oct 19, 2020	89.06	89.39	87.51	87.62
3352	NASDAQ	FTC	Fri, Oct 16, 2020	89.12	89.56	88.48	88.48
3351	NASDAQ	FTC	Thu, Oct 15, 2020	87.30	88.72	87.30	88.61
3350	NASDAQ	FTC	Wed, Oct 14, 2020	89.75	89.75	88.12	88.72
3349	NASDAQ	FTC	Tue, Oct 13, 2020	88.73	89.65	88.73	89.45
3348	NASDAQ	FTC	Mon, Oct 12, 2020	88.70	89.06	88.20	88.65
3347	NASDAQ	FTC	Fri, Oct 9, 2020	87.31	87.94	87.31	87.80
3346	NASDAQ	FTC	Thu, Oct 8, 2020	87.02	87.02	86.33	86.71
3345	NASDAQ	FTC	Wed, Oct 7, 2020	85.71	86.57	85.71	86.41
3344	NASDAQ	FTC	Tue, Oct 6, 2020	85.76	86.53	84.77	84.96
3343	NASDAQ	FTC	Mon, Oct 5, 2020	84.73	85.79	84.73	85.78
3342	NASDAQ	FTC	Fri, Oct 2, 2020	83.38	84.88	83.38	84.09
3341	NASDAQ	FTC	Thu, Oct 1, 2020	84.69	85.30	84.52	85.07
3340	NASDAQ	FTC	Wed, Sep 30, 2020	83.67	84.68	83.39	83.97
3339	NASDAQ	FTC	Tue, Sep 29, 2020	83.70	84.22	83.62	83.70
3338	NASDAQ	FTC	Mon, Sep 28, 2020	83.33	83.73	83.06	83.69
3337	NASDAQ	FTC	Fri, Sep 25, 2020	80.19	82.38	80.19	82.26
3336	NASDAQ	FTC	Thu, Sep 24, 2020	80.03	81.24	79.64	80.53
3335	NASDAQ	FTC	Wed, Sep 23, 2020	82.57	82.57	80.55	80.64
3334	NASDAQ	FTC	Tue, Sep 22, 2020	81.88	82.55	81.01	82.51
3333	NASDAQ	FTC	Mon, Sep 21, 2020	80.16	81.43	79.72	81.43
3332	NASDAQ	FTC	Fri, Sep 18, 2020	82.35	82.38	80.76	81.47
3331	NASDAQ	FTC	Thu, Sep 17, 2020	80.89	81.97	80.89	81.91
3330	NASDAQ	FTC	Wed, Sep 16, 2020	83.66	83.92	82.73	82.73
3329	NASDAQ	FTC	Tue, Sep 15, 2020	83.24	83.63	83.24	83.36
3328	NASDAQ	FTC	Mon, Sep 14, 2020	82.04	82.70	81.88	82.37
3327	NASDAQ	FTC	Fri, Sep 11, 2020	81.72	81.94	80.32	81.05
3326	NASDAQ	FTC	Thu, Sep 10, 2020	83.00	83.31	80.89	81.14
3325	NASDAQ	FTC	Wed, Sep 9, 2020	81.71	82.93	81.43	82.36
3324	NASDAQ	FTC	Tue, Sep 8, 2020	80.75	81.76	80.41	80.59
3323	NASDAQ	FTC	Fri, Sep 4, 2020	84.17	84.57	80.90	82.92
3322	NASDAQ	FTC	Thu, Sep 3, 2020	87.74	87.74	83.86	84.42
3321	NASDAQ	FTC	Wed, Sep 2, 2020	88.15	88.72	87.34	88.68
3320	NASDAQ	FTC	Tue, Sep 1, 2020	86.70	87.42	86.50	87.39
3319	NASDAQ	FTC	Mon, Aug 31, 2020	85.89	86.59	85.85	86.46
3318	NASDAQ	FTC	Fri, Aug 28, 2020	85.86	85.94	85.53	85.94
3317	NASDAQ	FTC	Thu, Aug 27, 2020	85.70	85.91	85.05	85.33
3316	NASDAQ	FTC	Wed, Aug 26, 2020	84.64	85.65	84.64	85.58
3315	NASDAQ	FTC	Tue, Aug 25, 2020	83.77	84.28	83.76	84.27
3314	NASDAQ	FTC	Mon, Aug 24, 2020	84.33	84.34	83.37	83.70
3313	NASDAQ	FTC	Fri, Aug 21, 2020	83.71	83.75	83.43	83.73
3312	NASDAQ	FTC	Thu, Aug 20, 2020	82.98	83.93	82.98	83.79
3311	NASDAQ	FTC	Wed, Aug 19, 2020	83.84	83.99	83.48	83.58
3310	NASDAQ	FTC	Tue, Aug 18, 2020	84.11	84.22	83.49	84.01
3309	NASDAQ	FTC	Mon, Aug 17, 2020	83.33	83.95	83.33	83.81
3308	NASDAQ	FTC	Fri, Aug 14, 2020	83.14	83.31	82.64	82.78
3307	NASDAQ	FTC	Thu, Aug 13, 2020	82.70	83.63	82.70	83.13
3306	NASDAQ	FTC	Wed, Aug 12, 2020	81.87	82.90	81.79	82.68
3305	NASDAQ	FTC	Tue, Aug 11, 2020	81.82	82.48	81.24	81.30
3304	NASDAQ	FTC	Mon, Aug 10, 2020	83.00	83.00	81.51	82.15
3303	NASDAQ	FTC	Fri, Aug 7, 2020	83.19	83.48	82.03	82.76
3302	NASDAQ	FTC	Thu, Aug 6, 2020	83.44	83.63	82.90	83.53
3301	NASDAQ	FTC	Wed, Aug 5, 2020	83.48	83.77	83.41	83.67
3300	NASDAQ	FTC	Tue, Aug 4, 2020	83.07	83.17	82.48	83.13
3299	NASDAQ	FTC	Mon, Aug 3, 2020	82.58	83.22	82.58	83.04
3298	NASDAQ	FTC	Fri, Jul 31, 2020	82.14	82.14	80.83	81.95
3297	NASDAQ	FTC	Thu, Jul 30, 2020	80.87	81.85	80.42	81.68
3296	NASDAQ	FTC	Wed, Jul 29, 2020	80.63	81.58	80.63	81.34
3295	NASDAQ	FTC	Tue, Jul 28, 2020	80.71	80.85	79.97	79.97
3294	NASDAQ	FTC	Mon, Jul 27, 2020	80.12	81.03	79.86	81.00
3293	NASDAQ	FTC	Fri, Jul 24, 2020	79.81	80.08	79.01	79.70
3292	NASDAQ	FTC	Thu, Jul 23, 2020	81.85	82.39	80.10	80.47
3291	NASDAQ	FTC	Wed, Jul 22, 2020	81.28	81.97	81.11	81.71
3290	NASDAQ	FTC	Tue, Jul 21, 2020	82.19	82.19	80.96	81.17
3289	NASDAQ	FTC	Mon, Jul 20, 2020	79.79	81.69	79.79	81.58
3288	NASDAQ	FTC	Fri, Jul 17, 2020	79.15	80.18	79.11	79.96
3287	NASDAQ	FTC	Thu, Jul 16, 2020	79.17	79.34	78.56	79.18
3286	NASDAQ	FTC	Wed, Jul 15, 2020	79.47	79.76	78.87	79.71
3285	NASDAQ	FTC	Tue, Jul 14, 2020	77.22	78.88	76.49	78.88
3284	NASDAQ	FTC	Mon, Jul 13, 2020	80.45	80.55	77.59	77.62
3283	NASDAQ	FTC	Fri, Jul 10, 2020	79.55	79.74	78.88	79.66
3282	NASDAQ	FTC	Thu, Jul 9, 2020	79.81	80.01	78.56	79.72
3281	NASDAQ	FTC	Wed, Jul 8, 2020	78.94	79.62	78.94	79.58
3280	NASDAQ	FTC	Tue, Jul 7, 2020	78.84	79.79	78.57	78.63
3279	NASDAQ	FTC	Mon, Jul 6, 2020	79.12	79.62	78.72	78.96
3278	NASDAQ	FTC	Thu, Jul 2, 2020	78.32	78.47	77.87	77.92
3277	NASDAQ	FTC	Wed, Jul 1, 2020	76.78	77.73	76.73	77.47
3276	NASDAQ	FTC	Tue, Jun 30, 2020	75.29	76.85	75.29	76.61
3275	NASDAQ	FTC	Mon, Jun 29, 2020	75.17	75.20	74.08	75.16
3274	NASDAQ	FTC	Fri, Jun 26, 2020	75.86	75.86	74.79	74.90
3273	NASDAQ	FTC	Thu, Jun 25, 2020	74.83	76.10	74.31	76.07
3272	NASDAQ	FTC	Wed, Jun 24, 2020	76.33	76.82	74.58	75.07
3271	NASDAQ	FTC	Tue, Jun 23, 2020	77.68	77.71	76.83	76.83
3270	NASDAQ	FTC	Mon, Jun 22, 2020	76.17	77.06	76.08	77.00
3269	NASDAQ	FTC	Fri, Jun 19, 2020	77.18	77.25	75.86	76.38
3268	NASDAQ	FTC	Thu, Jun 18, 2020	75.78	76.45	75.78	76.24
3267	NASDAQ	FTC	Wed, Jun 17, 2020	75.95	76.58	75.92	76.09
3266	NASDAQ	FTC	Tue, Jun 16, 2020	76.23	76.23	74.98	75.62
3265	NASDAQ	FTC	Mon, Jun 15, 2020	72.00	74.50	71.70	74.37
3264	NASDAQ	FTC	Fri, Jun 12, 2020	74.19	74.45	71.99	73.28
3263	NASDAQ	FTC	Thu, Jun 11, 2020	74.82	75.04	72.53	72.61
3262	NASDAQ	FTC	Wed, Jun 10, 2020	76.26	76.93	75.98	76.57
3261	NASDAQ	FTC	Tue, Jun 9, 2020	75.91	76.44	75.89	76.01
3260	NASDAQ	FTC	Mon, Jun 8, 2020	75.94	76.40	75.42	76.40
3259	NASDAQ	FTC	Fri, Jun 5, 2020	75.32	76.05	75.14	75.73
3258	NASDAQ	FTC	Thu, Jun 4, 2020	75.37	75.58	74.03	74.43
3257	NASDAQ	FTC	Wed, Jun 3, 2020	75.52	75.77	75.34	75.61
3256	NASDAQ	FTC	Tue, Jun 2, 2020	74.94	75.08	74.05	75.08
3255	NASDAQ	FTC	Mon, Jun 1, 2020	74.08	75.04	74.08	74.73
3254	NASDAQ	FTC	Fri, May 29, 2020	72.84	74.28	72.84	74.27
3253	NASDAQ	FTC	Thu, May 28, 2020	72.52	73.92	72.52	72.86
3252	NASDAQ	FTC	Wed, May 27, 2020	72.10	72.37	70.44	72.36
3251	NASDAQ	FTC	Tue, May 26, 2020	73.40	73.52	71.86	71.86
3250	NASDAQ	FTC	Fri, May 22, 2020	71.30	71.89	71.30	71.89
3249	NASDAQ	FTC	Thu, May 21, 2020	71.79	71.96	70.99	71.27
3248	NASDAQ	FTC	Wed, May 20, 2020	71.61	72.10	71.51	71.79
3247	NASDAQ	FTC	Tue, May 19, 2020	70.94	71.71	70.68	70.68
3246	NASDAQ	FTC	Mon, May 18, 2020	71.28	71.63	71.08	71.12
3245	NASDAQ	FTC	Fri, May 15, 2020	68.50	69.75	68.50	69.75
3244	NASDAQ	FTC	Thu, May 14, 2020	67.99	69.21	67.61	69.20
3243	NASDAQ	FTC	Wed, May 13, 2020	69.83	70.33	67.95	68.74
3242	NASDAQ	FTC	Tue, May 12, 2020	71.50	71.50	69.95	69.97
3241	NASDAQ	FTC	Mon, May 11, 2020	69.86	71.55	69.86	71.24
3240	NASDAQ	FTC	Fri, May 8, 2020	70.29	70.71	70.24	70.45
3239	NASDAQ	FTC	Thu, May 7, 2020	69.69	70.17	69.51	69.70
3238	NASDAQ	FTC	Wed, May 6, 2020	68.80	69.33	68.60	68.64
3237	NASDAQ	FTC	Tue, May 5, 2020	67.73	69.21	67.73	68.48
3236	NASDAQ	FTC	Mon, May 4, 2020	65.85	67.06	65.85	67.06
3235	NASDAQ	FTC	Fri, May 1, 2020	66.73	66.95	66.01	66.28
3234	NASDAQ	FTC	Thu, Apr 30, 2020	68.51	68.69	67.90	68.12
3233	NASDAQ	FTC	Wed, Apr 29, 2020	68.24	69.21	68.04	68.81
3232	NASDAQ	FTC	Tue, Apr 28, 2020	68.92	69.01	67.19	67.24
3231	NASDAQ	FTC	Mon, Apr 27, 2020	67.65	68.30	67.65	68.05
3230	NASDAQ	FTC	Fri, Apr 24, 2020	66.56	67.08	65.74	66.91
3229	NASDAQ	FTC	Thu, Apr 23, 2020	66.32	67.02	65.98	66.03
3228	NASDAQ	FTC	Wed, Apr 22, 2020	65.76	66.48	65.28	66.17
3227	NASDAQ	FTC	Tue, Apr 21, 2020	65.84	65.87	64.14	64.44
3226	NASDAQ	FTC	Mon, Apr 20, 2020	66.60	67.69	66.60	66.81
3225	NASDAQ	FTC	Fri, Apr 17, 2020	67.15	67.66	66.56	67.46
3224	NASDAQ	FTC	Thu, Apr 16, 2020	65.35	66.19	65.18	65.98
3223	NASDAQ	FTC	Wed, Apr 15, 2020	64.50	65.47	64.50	65.06
3222	NASDAQ	FTC	Tue, Apr 14, 2020	65.21	66.17	65.15	66.04
3221	NASDAQ	FTC	Mon, Apr 13, 2020	63.70	63.80	62.53	63.46
3220	NASDAQ	FTC	Thu, Apr 9, 2020	64.05	64.78	63.68	64.18
3219	NASDAQ	FTC	Wed, Apr 8, 2020	61.90	63.58	61.33	63.23
3218	NASDAQ	FTC	Tue, Apr 7, 2020	63.30	63.83	61.40	61.40
3217	NASDAQ	FTC	Mon, Apr 6, 2020	58.95	61.51	58.95	61.33
3216	NASDAQ	FTC	Fri, Apr 3, 2020	57.54	57.98	56.09	56.72
3215	NASDAQ	FTC	Thu, Apr 2, 2020	56.56	58.16	56.46	57.73
3214	NASDAQ	FTC	Wed, Apr 1, 2020	57.73	58.21	56.33	56.77
3213	NASDAQ	FTC	Tue, Mar 31, 2020	60.89	61.18	59.55	59.91
3212	NASDAQ	FTC	Mon, Mar 30, 2020	59.42	61.12	59.26	60.91
3211	NASDAQ	FTC	Fri, Mar 27, 2020	59.57	60.89	58.87	59.29
3210	NASDAQ	FTC	Thu, Mar 26, 2020	58.63	61.40	58.61	61.17
3209	NASDAQ	FTC	Wed, Mar 25, 2020	57.30	60.30	56.56	58.06
3208	NASDAQ	FTC	Tue, Mar 24, 2020	54.05	56.98	54.05	56.94
3207	NASDAQ	FTC	Mon, Mar 23, 2020	52.15	52.83	50.29	51.89
3206	NASDAQ	FTC	Fri, Mar 20, 2020	54.80	56.23	52.31	52.31
3205	NASDAQ	FTC	Thu, Mar 19, 2020	52.33	55.51	51.25	54.46
3204	NASDAQ	FTC	Wed, Mar 18, 2020	53.09	54.36	50.01	52.86
3203	NASDAQ	FTC	Tue, Mar 17, 2020	55.11	57.36	52.86	56.66
3202	NASDAQ	FTC	Mon, Mar 16, 2020	54.29	57.92	53.00	54.25
3201	NASDAQ	FTC	Fri, Mar 13, 2020	60.84	62.15	57.53	61.91
3200	NASDAQ	FTC	Thu, Mar 12, 2020	58.49	61.39	55.35	57.93
3199	NASDAQ	FTC	Wed, Mar 11, 2020	65.60	66.00	62.92	63.80
3198	NASDAQ	FTC	Tue, Mar 10, 2020	66.66	67.24	63.94	67.24
3197	NASDAQ	FTC	Mon, Mar 9, 2020	64.09	66.48	55.91	64.39
3196	NASDAQ	FTC	Fri, Mar 6, 2020	68.90	69.80	67.87	69.65
3195	NASDAQ	FTC	Thu, Mar 5, 2020	71.62	72.63	70.67	71.16
3194	NASDAQ	FTC	Wed, Mar 4, 2020	71.81	73.50	71.35	73.50
3193	NASDAQ	FTC	Tue, Mar 3, 2020	72.28	73.32	69.91	70.57
3192	NASDAQ	FTC	Mon, Mar 2, 2020	69.94	72.18	69.16	72.18
3191	NASDAQ	FTC	Fri, Feb 28, 2020	67.57	69.66	67.29	69.38
3190	NASDAQ	FTC	Thu, Feb 27, 2020	71.23	72.48	69.85	69.85
3189	NASDAQ	FTC	Wed, Feb 26, 2020	73.31	74.49	72.61	72.83
3188	NASDAQ	FTC	Tue, Feb 25, 2020	75.99	75.99	73.01	73.15
3187	NASDAQ	FTC	Mon, Feb 24, 2020	75.40	76.14	75.06	75.56
3186	NASDAQ	FTC	Fri, Feb 21, 2020	78.86	78.86	77.78	77.98
3185	NASDAQ	FTC	Thu, Feb 20, 2020	79.45	79.67	78.15	79.13
3184	NASDAQ	FTC	Wed, Feb 19, 2020	79.19	79.63	79.19	79.41
3183	NASDAQ	FTC	Tue, Feb 18, 2020	78.44	78.77	78.44	78.69
3182	NASDAQ	FTC	Fri, Feb 14, 2020	78.44	78.74	78.39	78.66
3181	NASDAQ	FTC	Thu, Feb 13, 2020	77.51	78.47	77.51	78.21
3180	NASDAQ	FTC	Wed, Feb 12, 2020	77.85	77.97	77.55	77.97
3179	NASDAQ	FTC	Tue, Feb 11, 2020	77.32	77.75	77.24	77.46
3178	NASDAQ	FTC	Mon, Feb 10, 2020	76.24	76.93	76.24	76.93
3177	NASDAQ	FTC	Fri, Feb 7, 2020	76.49	76.56	76.17	76.27
3176	NASDAQ	FTC	Thu, Feb 6, 2020	76.60	76.83	76.34	76.70
3175	NASDAQ	FTC	Wed, Feb 5, 2020	77.25	77.25	76.25	76.49
3174	NASDAQ	FTC	Tue, Feb 4, 2020	76.13	76.95	76.13	76.71
3173	NASDAQ	FTC	Mon, Feb 3, 2020	74.78	75.35	74.78	75.22
3172	NASDAQ	FTC	Fri, Jan 31, 2020	75.37	75.37	74.05	74.28
3171	NASDAQ	FTC	Thu, Jan 30, 2020	74.91	75.60	74.72	75.60
3170	NASDAQ	FTC	Wed, Jan 29, 2020	75.77	75.77	75.26	75.38
3169	NASDAQ	FTC	Tue, Jan 28, 2020	74.96	75.70	74.78	75.56
3168	NASDAQ	FTC	Mon, Jan 27, 2020	74.37	74.88	74.37	74.57
3167	NASDAQ	FTC	Fri, Jan 24, 2020	76.70	76.70	75.37	75.77
3166	NASDAQ	FTC	Thu, Jan 23, 2020	76.19	76.43	75.97	76.41
3165	NASDAQ	FTC	Wed, Jan 22, 2020	76.39	76.83	76.21	76.26
3164	NASDAQ	FTC	Tue, Jan 21, 2020	75.89	76.33	75.89	76.07
3163	NASDAQ	FTC	Fri, Jan 17, 2020	76.06	76.15	75.85	76.11
3162	NASDAQ	FTC	Thu, Jan 16, 2020	75.59	75.92	75.46	75.85
3161	NASDAQ	FTC	Wed, Jan 15, 2020	75.03	75.47	74.63	75.18
3160	NASDAQ	FTC	Tue, Jan 14, 2020	75.04	75.26	74.80	74.98
3159	NASDAQ	FTC	Mon, Jan 13, 2020	74.52	75.04	74.46	75.04
3158	NASDAQ	FTC	Fri, Jan 10, 2020	74.63	74.63	74.16	74.27
3157	NASDAQ	FTC	Thu, Jan 9, 2020	74.31	74.55	74.23	74.39
3156	NASDAQ	FTC	Wed, Jan 8, 2020	73.59	74.16	73.59	73.88
3155	NASDAQ	FTC	Tue, Jan 7, 2020	73.50	73.74	73.38	73.53
3154	NASDAQ	FTC	Mon, Jan 6, 2020	73.21	73.58	73.13	73.58
3153	NASDAQ	FTC	Fri, Jan 3, 2020	72.72	73.63	72.72	73.50
3152	NASDAQ	FTC	Thu, Jan 2, 2020	73.22	73.43	72.96	73.42
3151	NASDAQ	FTC	Tue, Dec 31, 2019	72.62	73.00	72.62	72.92
3150	NASDAQ	FTC	Mon, Dec 30, 2019	73.09	73.09	72.49	72.79
3149	NASDAQ	FTC	Fri, Dec 27, 2019	73.24	73.24	72.97	73.17
3148	NASDAQ	FTC	Thu, Dec 26, 2019	72.96	73.08	72.91	73.04
3147	NASDAQ	FTC	Tue, Dec 24, 2019	72.82	72.91	72.64	72.88
3146	NASDAQ	FTC	Mon, Dec 23, 2019	73.09	73.09	72.73	72.73
3145	NASDAQ	FTC	Fri, Dec 20, 2019	72.60	72.93	72.60	72.92
3144	NASDAQ	FTC	Thu, Dec 19, 2019	72.06	72.40	72.00	72.34
3143	NASDAQ	FTC	Wed, Dec 18, 2019	72.11	72.14	71.89	71.96
3142	NASDAQ	FTC	Tue, Dec 17, 2019	72.19	72.47	71.94	71.97
3141	NASDAQ	FTC	Mon, Dec 16, 2019	72.00	72.25	71.97	72.11
3140	NASDAQ	FTC	Fri, Dec 13, 2019	71.33	71.68	71.30	71.68
3139	NASDAQ	FTC	Thu, Dec 12, 2019	71.39	71.87	71.24	71.53
3138	NASDAQ	FTC	Wed, Dec 11, 2019	71.38	71.56	71.19	71.45
3137	NASDAQ	FTC	Tue, Dec 10, 2019	71.46	71.51	71.17	71.30
3136	NASDAQ	FTC	Mon, Dec 9, 2019	71.71	71.71	71.40	71.40
3135	NASDAQ	FTC	Fri, Dec 6, 2019	71.88	71.95	71.66	71.70
3134	NASDAQ	FTC	Thu, Dec 5, 2019	71.52	71.52	71.27	71.36
3133	NASDAQ	FTC	Wed, Dec 4, 2019	71.40	71.69	71.34	71.43
3132	NASDAQ	FTC	Tue, Dec 3, 2019	70.73	71.17	70.73	71.13
3131	NASDAQ	FTC	Mon, Dec 2, 2019	72.13	72.13	71.25	71.37
3130	NASDAQ	FTC	Fri, Nov 29, 2019	72.51	72.66	72.13	72.14
3129	NASDAQ	FTC	Wed, Nov 27, 2019	72.42	72.52	72.21	72.52
3128	NASDAQ	FTC	Tue, Nov 26, 2019	71.80	72.33	71.80	72.31
3127	NASDAQ	FTC	Mon, Nov 25, 2019	71.50	71.84	71.50	71.73
3126	NASDAQ	FTC	Fri, Nov 22, 2019	71.52	71.52	70.98	71.22
3125	NASDAQ	FTC	Thu, Nov 21, 2019	71.97	71.97	71.31	71.35
3124	NASDAQ	FTC	Wed, Nov 20, 2019	71.76	72.29	71.54	71.88
3123	NASDAQ	FTC	Tue, Nov 19, 2019	71.80	72.06	71.61	71.94
3122	NASDAQ	FTC	Mon, Nov 18, 2019	71.39	71.73	71.39	71.59
3121	NASDAQ	FTC	Fri, Nov 15, 2019	71.30	71.38	71.11	71.37
3120	NASDAQ	FTC	Thu, Nov 14, 2019	70.69	71.04	70.61	71.02
3119	NASDAQ	FTC	Wed, Nov 13, 2019	70.23	70.80	70.23	70.75
3118	NASDAQ	FTC	Tue, Nov 12, 2019	70.28	70.59	70.28	70.33
3117	NASDAQ	FTC	Mon, Nov 11, 2019	69.71	70.21	69.71	70.17
3116	NASDAQ	FTC	Fri, Nov 8, 2019	69.64	70.00	69.64	69.92
3115	NASDAQ	FTC	Thu, Nov 7, 2019	70.13	70.14	69.65	69.73
3114	NASDAQ	FTC	Wed, Nov 6, 2019	69.60	69.78	69.48	69.77
3113	NASDAQ	FTC	Tue, Nov 5, 2019	70.22	70.22	69.51	69.66
3112	NASDAQ	FTC	Mon, Nov 4, 2019	70.94	70.94	70.05	70.14
3111	NASDAQ	FTC	Fri, Nov 1, 2019	70.65	70.73	70.39	70.48
3110	NASDAQ	FTC	Thu, Oct 31, 2019	70.52	70.58	70.07	70.32
3109	NASDAQ	FTC	Wed, Oct 30, 2019	70.11	70.57	69.92	70.48
3108	NASDAQ	FTC	Tue, Oct 29, 2019	69.83	70.39	69.83	70.05
3107	NASDAQ	FTC	Mon, Oct 28, 2019	69.99	70.06	69.85	69.91
3106	NASDAQ	FTC	Fri, Oct 25, 2019	69.67	69.96	69.44	69.67
3105	NASDAQ	FTC	Thu, Oct 24, 2019	69.31	69.73	69.26	69.69
3104	NASDAQ	FTC	Wed, Oct 23, 2019	68.99	69.22	68.79	69.07
3103	NASDAQ	FTC	Tue, Oct 22, 2019	70.10	70.10	69.07	69.07
3102	NASDAQ	FTC	Mon, Oct 21, 2019	69.94	69.97	69.74	69.92
3101	NASDAQ	FTC	Fri, Oct 18, 2019	69.75	69.77	69.24	69.64
3100	NASDAQ	FTC	Thu, Oct 17, 2019	69.66	70.02	69.66	69.77
3099	NASDAQ	FTC	Wed, Oct 16, 2019	69.66	69.66	69.24	69.57
3098	NASDAQ	FTC	Tue, Oct 15, 2019	69.64	69.97	69.64	69.84
3097	NASDAQ	FTC	Mon, Oct 14, 2019	69.54	69.70	69.36	69.49
3096	NASDAQ	FTC	Fri, Oct 11, 2019	69.83	70.16	69.51	69.51
3095	NASDAQ	FTC	Thu, Oct 10, 2019	68.91	69.42	68.91	69.19
3094	NASDAQ	FTC	Wed, Oct 9, 2019	68.86	69.18	68.73	69.10
3093	NASDAQ	FTC	Tue, Oct 8, 2019	68.97	69.11	68.29	68.29
3092	NASDAQ	FTC	Mon, Oct 7, 2019	69.52	69.77	69.26	69.38
3091	NASDAQ	FTC	Fri, Oct 4, 2019	68.97	69.73	68.97	69.73
3090	NASDAQ	FTC	Thu, Oct 3, 2019	67.94	68.79	67.39	68.74
3089	NASDAQ	FTC	Wed, Oct 2, 2019	68.69	68.69	67.64	68.07
3088	NASDAQ	FTC	Tue, Oct 1, 2019	70.11	70.26	69.08	69.08
3087	NASDAQ	FTC	Mon, Sep 30, 2019	69.54	70.08	69.51	69.98
3086	NASDAQ	FTC	Fri, Sep 27, 2019	70.43	70.43	69.00	69.44
3085	NASDAQ	FTC	Thu, Sep 26, 2019	70.25	70.46	69.88	70.27
3084	NASDAQ	FTC	Wed, Sep 25, 2019	69.88	70.23	69.51	70.15
3083	NASDAQ	FTC	Tue, Sep 24, 2019	70.88	71.10	69.86	70.01
3082	NASDAQ	FTC	Mon, Sep 23, 2019	70.53	70.82	70.53	70.65
3081	NASDAQ	FTC	Fri, Sep 20, 2019	71.14	71.21	70.46	70.72
3080	NASDAQ	FTC	Thu, Sep 19, 2019	71.10	71.30	70.92	71.03
3079	NASDAQ	FTC	Wed, Sep 18, 2019	70.90	71.01	70.24	71.01
3078	NASDAQ	FTC	Tue, Sep 17, 2019	70.39	71.03	70.39	71.02
3077	NASDAQ	FTC	Mon, Sep 16, 2019	69.97	70.38	69.92	70.37
3076	NASDAQ	FTC	Fri, Sep 13, 2019	70.46	70.63	70.10	70.16
3075	NASDAQ	FTC	Thu, Sep 12, 2019	70.36	70.81	70.36	70.43
3074	NASDAQ	FTC	Wed, Sep 11, 2019	69.89	70.17	69.75	70.01
3073	NASDAQ	FTC	Tue, Sep 10, 2019	70.23	70.23	69.22	69.81
3072	NASDAQ	FTC	Mon, Sep 9, 2019	71.89	71.89	70.40	70.49
3071	NASDAQ	FTC	Fri, Sep 6, 2019	71.95	72.06	71.61	71.63
3070	NASDAQ	FTC	Thu, Sep 5, 2019	71.63	72.05	71.61	71.83
3069	NASDAQ	FTC	Wed, Sep 4, 2019	70.99	71.04	70.70	71.04
3068	NASDAQ	FTC	Tue, Sep 3, 2019	70.48	70.78	70.09	70.40
3067	NASDAQ	FTC	Fri, Aug 30, 2019	71.54	71.54	70.77	70.89
3066	NASDAQ	FTC	Thu, Aug 29, 2019	71.08	71.49	70.85	71.28
3065	NASDAQ	FTC	Wed, Aug 28, 2019	69.89	70.44	69.61	70.35
3064	NASDAQ	FTC	Tue, Aug 27, 2019	70.62	70.68	69.83	70.14
3063	NASDAQ	FTC	Mon, Aug 26, 2019	70.05	70.18	69.61	70.18
3062	NASDAQ	FTC	Fri, Aug 23, 2019	70.92	71.33	69.31	69.47
3061	NASDAQ	FTC	Thu, Aug 22, 2019	71.52	71.58	70.73	71.26
3060	NASDAQ	FTC	Wed, Aug 21, 2019	71.11	71.35	71.07	71.23
3059	NASDAQ	FTC	Tue, Aug 20, 2019	70.83	71.00	70.58	70.58
3058	NASDAQ	FTC	Mon, Aug 19, 2019	71.08	71.13	70.75	70.99
3057	NASDAQ	FTC	Fri, Aug 16, 2019	69.66	70.38	69.66	70.29
3056	NASDAQ	FTC	Thu, Aug 15, 2019	69.15	69.41	68.89	69.34
3055	NASDAQ	FTC	Wed, Aug 14, 2019	69.91	70.06	68.88	68.95
3054	NASDAQ	FTC	Tue, Aug 13, 2019	69.65	71.09	69.57	70.90
3053	NASDAQ	FTC	Mon, Aug 12, 2019	70.51	70.54	69.68	69.85
3052	NASDAQ	FTC	Fri, Aug 9, 2019	70.95	71.19	70.47	70.92
3051	NASDAQ	FTC	Thu, Aug 8, 2019	70.12	71.30	70.05	71.30
3050	NASDAQ	FTC	Wed, Aug 7, 2019	68.57	69.79	68.35	69.62
3049	NASDAQ	FTC	Tue, Aug 6, 2019	68.60	69.34	68.46	69.26
3048	NASDAQ	FTC	Mon, Aug 5, 2019	69.13	69.27	67.49	68.00
3047	NASDAQ	FTC	Fri, Aug 2, 2019	70.65	70.65	69.86	70.25
3046	NASDAQ	FTC	Thu, Aug 1, 2019	71.37	72.23	70.83	71.01
3045	NASDAQ	FTC	Wed, Jul 31, 2019	72.09	72.42	70.77	71.44
3044	NASDAQ	FTC	Tue, Jul 30, 2019	71.81	72.24	71.81	72.09
3043	NASDAQ	FTC	Mon, Jul 29, 2019	72.59	72.59	71.95	72.34
3042	NASDAQ	FTC	Fri, Jul 26, 2019	72.29	72.67	72.29	72.64
3041	NASDAQ	FTC	Thu, Jul 25, 2019	72.28	72.33	71.99	72.04
3040	NASDAQ	FTC	Wed, Jul 24, 2019	71.89	72.50	71.89	72.49
3039	NASDAQ	FTC	Tue, Jul 23, 2019	72.00	72.06	71.54	72.02
3038	NASDAQ	FTC	Mon, Jul 22, 2019	71.61	71.93	71.60	71.68
3037	NASDAQ	FTC	Fri, Jul 19, 2019	72.27	72.30	71.42	71.50
3036	NASDAQ	FTC	Thu, Jul 18, 2019	71.69	72.18	71.59	72.06
3035	NASDAQ	FTC	Wed, Jul 17, 2019	72.03	72.19	71.79	71.82
3034	NASDAQ	FTC	Tue, Jul 16, 2019	72.25	72.35	71.96	72.01
3033	NASDAQ	FTC	Mon, Jul 15, 2019	72.33	72.34	72.06	72.31
3032	NASDAQ	FTC	Fri, Jul 12, 2019	71.97	72.23	71.81	72.17
3031	NASDAQ	FTC	Thu, Jul 11, 2019	71.92	71.96	71.63	71.96
3030	NASDAQ	FTC	Wed, Jul 10, 2019	71.96	72.12	71.69	71.84
3029	NASDAQ	FTC	Tue, Jul 9, 2019	71.05	71.65	71.05	71.57
3028	NASDAQ	FTC	Mon, Jul 8, 2019	71.45	71.51	71.19	71.34
3027	NASDAQ	FTC	Fri, Jul 5, 2019	71.50	71.72	70.99	71.72
3026	NASDAQ	FTC	Wed, Jul 3, 2019	71.37	71.86	71.37	71.86
3025	NASDAQ	FTC	Tue, Jul 2, 2019	70.87	71.13	70.86	71.13
3024	NASDAQ	FTC	Mon, Jul 1, 2019	71.16	71.28	70.61	70.90
3023	NASDAQ	FTC	Fri, Jun 28, 2019	69.89	70.34	69.74	70.34
3022	NASDAQ	FTC	Thu, Jun 27, 2019	69.45	69.82	69.45	69.78
3021	NASDAQ	FTC	Wed, Jun 26, 2019	69.87	69.87	69.23	69.27
3020	NASDAQ	FTC	Tue, Jun 25, 2019	70.29	70.31	69.49	69.53
3019	NASDAQ	FTC	Mon, Jun 24, 2019	70.62	70.62	70.24	70.25
3018	NASDAQ	FTC	Fri, Jun 21, 2019	70.74	70.77	70.45	70.51
3017	NASDAQ	FTC	Thu, Jun 20, 2019	71.04	71.13	70.40	70.90
3016	NASDAQ	FTC	Wed, Jun 19, 2019	69.84	70.39	69.62	70.33
3015	NASDAQ	FTC	Tue, Jun 18, 2019	69.54	70.02	69.21	69.73
3014	NASDAQ	FTC	Mon, Jun 17, 2019	69.14	69.22	68.96	68.98
3013	NASDAQ	FTC	Fri, Jun 14, 2019	69.06	69.34	68.90	69.03
3012	NASDAQ	FTC	Thu, Jun 13, 2019	69.44	69.60	69.09	69.25
3011	NASDAQ	FTC	Wed, Jun 12, 2019	68.98	69.30	68.98	69.16
3010	NASDAQ	FTC	Tue, Jun 11, 2019	69.78	70.00	68.75	69.06
3009	NASDAQ	FTC	Mon, Jun 10, 2019	69.37	69.81	69.32	69.32
3008	NASDAQ	FTC	Fri, Jun 7, 2019	68.44	69.04	68.44	68.91
3007	NASDAQ	FTC	Thu, Jun 6, 2019	67.91	68.27	67.68	68.19
3006	NASDAQ	FTC	Wed, Jun 5, 2019	67.07	67.69	67.03	67.68
3005	NASDAQ	FTC	Tue, Jun 4, 2019	65.89	66.74	65.74	66.72
3004	NASDAQ	FTC	Mon, Jun 3, 2019	65.74	65.93	64.93	65.23
3003	NASDAQ	FTC	Fri, May 31, 2019	65.64	66.05	65.31	65.70
3002	NASDAQ	FTC	Thu, May 30, 2019	65.86	66.34	65.86	66.21
3001	NASDAQ	FTC	Wed, May 29, 2019	65.88	66.01	65.42	65.70
3000	NASDAQ	FTC	Tue, May 28, 2019	66.72	67.18	66.17	66.26
2999	NASDAQ	FTC	Fri, May 24, 2019	66.85	67.02	66.50	66.59
2998	NASDAQ	FTC	Thu, May 23, 2019	66.82	66.82	66.17	66.50
2997	NASDAQ	FTC	Wed, May 22, 2019	67.21	67.61	67.21	67.43
2996	NASDAQ	FTC	Tue, May 21, 2019	67.17	67.66	67.05	67.50
2995	NASDAQ	FTC	Mon, May 20, 2019	66.94	67.13	66.59	66.79
2994	NASDAQ	FTC	Fri, May 17, 2019	67.47	67.98	67.39	67.45
2993	NASDAQ	FTC	Thu, May 16, 2019	67.42	68.28	67.42	67.96
2992	NASDAQ	FTC	Wed, May 15, 2019	66.39	67.42	66.25	67.24
2991	NASDAQ	FTC	Tue, May 14, 2019	66.43	67.21	66.43	66.84
2990	NASDAQ	FTC	Mon, May 13, 2019	66.66	66.77	65.80	66.10
2989	NASDAQ	FTC	Fri, May 10, 2019	67.29	68.01	66.57	67.86
2988	NASDAQ	FTC	Thu, May 9, 2019	67.06	67.64	66.60	67.61
2987	NASDAQ	FTC	Wed, May 8, 2019	67.53	68.01	67.43	67.61
2986	NASDAQ	FTC	Tue, May 7, 2019	68.16	68.60	67.15	67.63
2985	NASDAQ	FTC	Mon, May 6, 2019	67.85	68.92	67.85	68.81
2984	NASDAQ	FTC	Fri, May 3, 2019	68.68	69.04	68.67	69.04
2983	NASDAQ	FTC	Thu, May 2, 2019	68.06	68.59	67.86	68.47
2982	NASDAQ	FTC	Wed, May 1, 2019	69.31	69.42	68.21	68.21
2981	NASDAQ	FTC	Tue, Apr 30, 2019	68.78	69.13	68.52	69.13
2980	NASDAQ	FTC	Mon, Apr 29, 2019	68.91	68.95	68.69	68.79
2979	NASDAQ	FTC	Fri, Apr 26, 2019	68.53	68.91	68.21	68.87
2978	NASDAQ	FTC	Thu, Apr 25, 2019	68.64	68.93	68.13	68.52
2977	NASDAQ	FTC	Wed, Apr 24, 2019	68.63	68.94	68.63	68.69
2976	NASDAQ	FTC	Tue, Apr 23, 2019	68.04	68.66	68.04	68.59
2975	NASDAQ	FTC	Mon, Apr 22, 2019	67.75	68.02	67.65	68.02
2974	NASDAQ	FTC	Thu, Apr 18, 2019	67.82	67.91	67.36	67.88
2973	NASDAQ	FTC	Wed, Apr 17, 2019	68.74	68.91	67.70	67.76
2972	NASDAQ	FTC	Tue, Apr 16, 2019	68.97	69.12	68.29	68.40
2971	NASDAQ	FTC	Mon, Apr 15, 2019	68.85	68.95	68.56	68.73
2970	NASDAQ	FTC	Fri, Apr 12, 2019	68.89	68.98	68.60	68.74
2969	NASDAQ	FTC	Thu, Apr 11, 2019	68.45	68.51	68.30	68.50
2968	NASDAQ	FTC	Wed, Apr 10, 2019	67.95	68.41	67.95	68.38
2967	NASDAQ	FTC	Tue, Apr 9, 2019	67.93	68.13	67.86	67.90
2966	NASDAQ	FTC	Mon, Apr 8, 2019	67.94	68.15	67.67	68.15
2965	NASDAQ	FTC	Fri, Apr 5, 2019	67.88	68.14	67.88	68.07
2964	NASDAQ	FTC	Thu, Apr 4, 2019	67.88	68.00	67.31	67.73
2963	NASDAQ	FTC	Wed, Apr 3, 2019	67.97	68.24	67.82	67.97
2962	NASDAQ	FTC	Tue, Apr 2, 2019	67.75	67.77	67.46	67.72
2961	NASDAQ	FTC	Mon, Apr 1, 2019	67.55	67.69	67.31	67.65
2960	NASDAQ	FTC	Fri, Mar 29, 2019	66.76	67.03	66.69	66.96
2959	NASDAQ	FTC	Thu, Mar 28, 2019	66.09	66.50	66.02	66.44
2958	NASDAQ	FTC	Wed, Mar 27, 2019	66.36	66.39	65.52	65.98
2957	NASDAQ	FTC	Tue, Mar 26, 2019	66.23	66.53	65.97	66.29
2956	NASDAQ	FTC	Mon, Mar 25, 2019	65.60	66.01	65.41	65.82
2955	NASDAQ	FTC	Fri, Mar 22, 2019	66.69	66.86	65.77	65.78
2954	NASDAQ	FTC	Thu, Mar 21, 2019	65.92	67.18	65.92	67.10
2953	NASDAQ	FTC	Wed, Mar 20, 2019	66.42	66.71	65.88	66.29
2952	NASDAQ	FTC	Tue, Mar 19, 2019	66.53	66.71	66.20	66.39
2951	NASDAQ	FTC	Mon, Mar 18, 2019	66.07	66.38	65.95	66.25
2950	NASDAQ	FTC	Fri, Mar 15, 2019	65.82	66.23	65.54	66.04
2949	NASDAQ	FTC	Thu, Mar 14, 2019	65.82	65.82	65.55	65.67
2948	NASDAQ	FTC	Wed, Mar 13, 2019	65.57	66.04	65.57	65.74
2947	NASDAQ	FTC	Tue, Mar 12, 2019	65.17	65.51	65.11	65.38
2946	NASDAQ	FTC	Mon, Mar 11, 2019	64.38	65.11	64.38	65.09
2945	NASDAQ	FTC	Fri, Mar 8, 2019	63.89	64.23	63.75	64.18
2944	NASDAQ	FTC	Thu, Mar 7, 2019	64.82	64.90	64.28	64.46
2943	NASDAQ	FTC	Wed, Mar 6, 2019	65.51	65.56	64.92	64.97
2942	NASDAQ	FTC	Tue, Mar 5, 2019	65.55	65.73	65.42	65.58
2941	NASDAQ	FTC	Mon, Mar 4, 2019	66.44	66.44	65.03	65.61
2940	NASDAQ	FTC	Fri, Mar 1, 2019	66.21	66.31	65.77	66.20
2939	NASDAQ	FTC	Thu, Feb 28, 2019	65.72	65.98	65.59	65.75
2938	NASDAQ	FTC	Wed, Feb 27, 2019	65.50	65.81	65.31	65.75
2937	NASDAQ	FTC	Tue, Feb 26, 2019	65.65	65.82	65.56	65.62
2936	NASDAQ	FTC	Mon, Feb 25, 2019	66.17	66.23	65.75	65.78
2935	NASDAQ	FTC	Fri, Feb 22, 2019	65.38	65.79	65.38	65.77
2934	NASDAQ	FTC	Thu, Feb 21, 2019	65.22	65.39	65.02	65.23
2933	NASDAQ	FTC	Wed, Feb 20, 2019	65.43	65.52	65.15	65.38
2932	NASDAQ	FTC	Tue, Feb 19, 2019	65.26	65.57	65.26	65.38
2931	NASDAQ	FTC	Fri, Feb 15, 2019	65.04	65.37	65.04	65.37
2930	NASDAQ	FTC	Thu, Feb 14, 2019	64.37	65.00	64.37	64.77
2929	NASDAQ	FTC	Wed, Feb 13, 2019	64.65	64.77	64.43	64.63
2928	NASDAQ	FTC	Tue, Feb 12, 2019	64.25	64.59	64.16	64.51
2927	NASDAQ	FTC	Mon, Feb 11, 2019	63.86	63.92	63.65	63.80
2926	NASDAQ	FTC	Fri, Feb 8, 2019	62.84	63.57	62.84	63.57
2925	NASDAQ	FTC	Thu, Feb 7, 2019	63.13	63.44	62.77	63.22
2924	NASDAQ	FTC	Wed, Feb 6, 2019	63.52	63.67	63.18	63.46
2923	NASDAQ	FTC	Tue, Feb 5, 2019	63.39	63.61	63.25	63.51
2922	NASDAQ	FTC	Mon, Feb 4, 2019	62.90	63.28	62.69	63.28
2921	NASDAQ	FTC	Fri, Feb 1, 2019	62.65	62.95	62.52	62.89
2920	NASDAQ	FTC	Thu, Jan 31, 2019	62.07	62.74	62.02	62.65
2919	NASDAQ	FTC	Wed, Jan 30, 2019	61.64	62.25	61.30	62.05
2918	NASDAQ	FTC	Tue, Jan 29, 2019	61.23	61.40	60.83	61.09
2917	NASDAQ	FTC	Mon, Jan 28, 2019	61.29	61.29	60.78	61.17
2916	NASDAQ	FTC	Fri, Jan 25, 2019	61.43	61.70	61.39	61.68
2915	NASDAQ	FTC	Thu, Jan 24, 2019	60.71	61.12	60.71	61.05
2914	NASDAQ	FTC	Wed, Jan 23, 2019	61.04	61.23	60.25	60.82
2913	NASDAQ	FTC	Tue, Jan 22, 2019	61.04	61.20	60.40	60.69
2912	NASDAQ	FTC	Fri, Jan 18, 2019	61.06	61.59	60.92	61.42
2911	NASDAQ	FTC	Thu, Jan 17, 2019	60.00	60.92	59.80	60.72
2910	NASDAQ	FTC	Wed, Jan 16, 2019	60.29	60.37	60.04	60.18
2909	NASDAQ	FTC	Tue, Jan 15, 2019	59.73	60.25	59.73	60.15
2908	NASDAQ	FTC	Mon, Jan 14, 2019	59.44	59.69	59.44	59.52
2907	NASDAQ	FTC	Fri, Jan 11, 2019	59.80	60.04	59.65	59.96
2906	NASDAQ	FTC	Thu, Jan 10, 2019	59.15	60.07	59.14	60.05
2905	NASDAQ	FTC	Wed, Jan 9, 2019	59.58	59.85	59.43	59.64
2904	NASDAQ	FTC	Tue, Jan 8, 2019	59.05	59.33	58.39	59.29
2903	NASDAQ	FTC	Mon, Jan 7, 2019	57.72	58.93	57.56	58.52
2902	NASDAQ	FTC	Fri, Jan 4, 2019	56.45	57.96	56.45	57.74
2901	NASDAQ	FTC	Thu, Jan 3, 2019	56.49	56.65	55.46	55.66
2900	NASDAQ	FTC	Wed, Jan 2, 2019	56.21	57.37	56.21	56.82
2899	NASDAQ	FTC	Mon, Dec 31, 2018	57.04	57.32	56.63	57.32
2898	NASDAQ	FTC	Fri, Dec 28, 2018	56.81	57.43	56.21	56.56
2897	NASDAQ	FTC	Thu, Dec 27, 2018	55.11	56.63	54.53	56.60
2896	NASDAQ	FTC	Wed, Dec 26, 2018	53.49	56.16	53.28	56.16
2895	NASDAQ	FTC	Mon, Dec 24, 2018	54.02	54.37	53.12	53.12
2894	NASDAQ	FTC	Fri, Dec 21, 2018	55.92	56.51	54.48	54.67
2893	NASDAQ	FTC	Thu, Dec 20, 2018	56.49	56.87	55.10	55.72
2892	NASDAQ	FTC	Wed, Dec 19, 2018	57.74	58.71	56.54	56.91
2891	NASDAQ	FTC	Tue, Dec 18, 2018	58.15	58.37	57.35	57.78
2890	NASDAQ	FTC	Mon, Dec 17, 2018	58.96	59.13	57.48	57.78
2889	NASDAQ	FTC	Fri, Dec 14, 2018	59.90	60.27	59.12	59.25
2888	NASDAQ	FTC	Thu, Dec 13, 2018	61.02	61.21	60.20	60.47
2887	NASDAQ	FTC	Wed, Dec 12, 2018	61.22	61.64	60.85	60.85
2886	NASDAQ	FTC	Tue, Dec 11, 2018	61.05	61.25	59.81	60.19
2885	NASDAQ	FTC	Mon, Dec 10, 2018	59.74	60.38	58.93	60.23
2884	NASDAQ	FTC	Fri, Dec 7, 2018	61.72	61.90	59.71	59.92
2883	NASDAQ	FTC	Thu, Dec 6, 2018	60.60	61.74	59.94	61.71
2882	NASDAQ	FTC	Tue, Dec 4, 2018	63.80	63.99	61.78	61.81
2881	NASDAQ	FTC	Mon, Dec 3, 2018	64.03	64.47	63.49	64.00
2880	NASDAQ	FTC	Fri, Nov 30, 2018	62.89	63.10	62.57	62.96
2879	NASDAQ	FTC	Thu, Nov 29, 2018	62.56	63.03	62.21	62.67
2878	NASDAQ	FTC	Wed, Nov 28, 2018	61.24	62.67	61.06	62.67
2877	NASDAQ	FTC	Tue, Nov 27, 2018	60.53	60.85	60.43	60.81
2876	NASDAQ	FTC	Mon, Nov 26, 2018	60.53	60.90	60.45	60.87
2875	NASDAQ	FTC	Fri, Nov 23, 2018	59.64	60.13	59.64	59.85
2874	NASDAQ	FTC	Wed, Nov 21, 2018	60.00	60.53	59.89	60.13
2873	NASDAQ	FTC	Tue, Nov 20, 2018	59.26	60.25	58.95	59.40
2872	NASDAQ	FTC	Mon, Nov 19, 2018	62.39	62.39	60.59	60.63
2871	NASDAQ	FTC	Fri, Nov 16, 2018	62.08	62.74	62.00	62.55
2870	NASDAQ	FTC	Thu, Nov 15, 2018	61.44	62.67	60.97	62.50
2869	NASDAQ	FTC	Wed, Nov 14, 2018	62.87	62.95	61.38	61.72
2868	NASDAQ	FTC	Tue, Nov 13, 2018	62.57	63.15	62.13	62.32
2867	NASDAQ	FTC	Mon, Nov 12, 2018	63.84	63.84	62.41	62.45
2866	NASDAQ	FTC	Fri, Nov 9, 2018	64.21	64.21	63.46	63.98
2865	NASDAQ	FTC	Thu, Nov 8, 2018	64.71	65.04	64.52	64.67
2864	NASDAQ	FTC	Wed, Nov 7, 2018	63.96	65.00	63.96	64.98
2863	NASDAQ	FTC	Tue, Nov 6, 2018	63.09	63.44	62.89	63.32
2862	NASDAQ	FTC	Mon, Nov 5, 2018	63.22	63.22	62.49	63.04
2861	NASDAQ	FTC	Fri, Nov 2, 2018	63.50	63.93	62.44	63.00
2860	NASDAQ	FTC	Thu, Nov 1, 2018	62.59	63.30	62.23	63.21
2859	NASDAQ	FTC	Wed, Oct 31, 2018	62.09	63.13	62.09	62.41
2858	NASDAQ	FTC	Tue, Oct 30, 2018	59.96	61.30	59.93	61.30
2857	NASDAQ	FTC	Mon, Oct 29, 2018	61.65	61.95	59.23	60.07
2856	NASDAQ	FTC	Fri, Oct 26, 2018	60.77	61.58	59.96	60.81
2855	NASDAQ	FTC	Thu, Oct 25, 2018	61.25	62.47	60.92	61.99
2854	NASDAQ	FTC	Wed, Oct 24, 2018	63.53	63.76	60.96	60.96
2853	NASDAQ	FTC	Tue, Oct 23, 2018	63.16	63.85	62.19	63.61
2852	NASDAQ	FTC	Mon, Oct 22, 2018	64.41	64.57	63.80	64.40
2851	NASDAQ	FTC	Fri, Oct 19, 2018	65.17	65.41	64.09	64.09
2850	NASDAQ	FTC	Thu, Oct 18, 2018	65.64	65.72	64.38	64.74
2849	NASDAQ	FTC	Wed, Oct 17, 2018	66.24	66.24	65.32	65.99
2848	NASDAQ	FTC	Tue, Oct 16, 2018	65.02	66.33	65.02	66.23
2847	NASDAQ	FTC	Mon, Oct 15, 2018	64.91	65.04	64.46	64.54
2846	NASDAQ	FTC	Fri, Oct 12, 2018	64.92	65.33	63.99	64.88
2845	NASDAQ	FTC	Thu, Oct 11, 2018	64.38	65.16	63.50	63.52
2844	NASDAQ	FTC	Wed, Oct 10, 2018	67.75	67.75	64.73	64.73
2843	NASDAQ	FTC	Tue, Oct 9, 2018	67.55	68.13	67.50	67.65
2842	NASDAQ	FTC	Mon, Oct 8, 2018	68.22	68.32	67.05	67.69
2841	NASDAQ	FTC	Fri, Oct 5, 2018	69.03	69.26	67.92	68.57
2840	NASDAQ	FTC	Thu, Oct 4, 2018	69.82	69.82	68.64	69.00
2839	NASDAQ	FTC	Wed, Oct 3, 2018	70.31	70.35	69.90	70.13
2838	NASDAQ	FTC	Tue, Oct 2, 2018	70.36	70.55	69.93	69.97
2837	NASDAQ	FTC	Mon, Oct 1, 2018	70.71	70.93	70.40	70.60
2836	NASDAQ	FTC	Fri, Sep 28, 2018	70.35	70.68	70.32	70.37
2835	NASDAQ	FTC	Thu, Sep 27, 2018	70.52	70.59	70.36	70.48
2834	NASDAQ	FTC	Wed, Sep 26, 2018	70.66	70.88	70.22	70.29
2833	NASDAQ	FTC	Tue, Sep 25, 2018	70.35	70.58	70.33	70.46
2832	NASDAQ	FTC	Mon, Sep 24, 2018	69.85	70.32	69.85	70.22
2831	NASDAQ	FTC	Fri, Sep 21, 2018	70.49	70.57	70.12	70.14
2830	NASDAQ	FTC	Thu, Sep 20, 2018	70.21	70.41	70.15	70.33
2829	NASDAQ	FTC	Wed, Sep 19, 2018	70.23	70.23	69.70	69.94
2828	NASDAQ	FTC	Tue, Sep 18, 2018	69.93	70.42	69.93	70.28
2827	NASDAQ	FTC	Mon, Sep 17, 2018	70.43	70.43	69.68	69.73
2826	NASDAQ	FTC	Fri, Sep 14, 2018	70.32	70.74	70.32	70.61
2825	NASDAQ	FTC	Thu, Sep 13, 2018	70.23	70.67	70.23	70.27
2824	NASDAQ	FTC	Wed, Sep 12, 2018	70.04	70.16	69.36	70.09
2823	NASDAQ	FTC	Tue, Sep 11, 2018	69.88	70.06	69.47	69.95
2822	NASDAQ	FTC	Mon, Sep 10, 2018	69.43	69.69	69.36	69.65
2821	NASDAQ	FTC	Fri, Sep 7, 2018	69.00	69.66	68.80	69.19
2820	NASDAQ	FTC	Thu, Sep 6, 2018	69.87	69.87	69.14	69.37
2819	NASDAQ	FTC	Wed, Sep 5, 2018	70.17	70.17	69.20	69.55
2818	NASDAQ	FTC	Tue, Sep 4, 2018	70.01	70.42	69.98	70.41
2817	NASDAQ	FTC	Fri, Aug 31, 2018	70.03	70.30	70.01	70.25
2816	NASDAQ	FTC	Thu, Aug 30, 2018	70.27	70.57	70.04	70.16
2815	NASDAQ	FTC	Wed, Aug 29, 2018	70.10	70.54	70.02	70.50
2814	NASDAQ	FTC	Tue, Aug 28, 2018	69.92	70.21	69.66	70.02
2813	NASDAQ	FTC	Mon, Aug 27, 2018	69.91	70.07	69.63	69.92
2812	NASDAQ	FTC	Fri, Aug 24, 2018	68.75	69.45	68.75	69.45
2811	NASDAQ	FTC	Thu, Aug 23, 2018	68.55	68.92	68.45	68.56
2810	NASDAQ	FTC	Wed, Aug 22, 2018	68.12	68.73	68.12	68.52
2809	NASDAQ	FTC	Tue, Aug 21, 2018	67.99	68.63	67.99	68.22
2808	NASDAQ	FTC	Mon, Aug 20, 2018	67.93	68.10	67.58	67.91
2807	NASDAQ	FTC	Fri, Aug 17, 2018	67.84	67.84	67.30	67.77
2806	NASDAQ	FTC	Thu, Aug 16, 2018	67.66	67.89	67.49	67.63
2805	NASDAQ	FTC	Wed, Aug 15, 2018	67.69	67.77	66.87	67.15
2804	NASDAQ	FTC	Tue, Aug 14, 2018	67.81	68.16	67.68	68.09
2803	NASDAQ	FTC	Mon, Aug 13, 2018	68.04	68.26	67.58	67.62
2802	NASDAQ	FTC	Fri, Aug 10, 2018	67.87	68.17	67.76	67.90
2801	NASDAQ	FTC	Thu, Aug 9, 2018	68.30	68.48	68.17	68.20
2800	NASDAQ	FTC	Wed, Aug 8, 2018	68.35	68.44	68.09	68.18
2799	NASDAQ	FTC	Tue, Aug 7, 2018	68.22	68.49	68.04	68.16
2798	NASDAQ	FTC	Mon, Aug 6, 2018	67.41	67.92	67.17	67.88
2797	NASDAQ	FTC	Fri, Aug 3, 2018	67.46	67.75	67.23	67.41
2796	NASDAQ	FTC	Thu, Aug 2, 2018	66.58	67.65	66.48	67.63
2795	NASDAQ	FTC	Wed, Aug 1, 2018	66.88	67.25	66.67	66.90
2794	NASDAQ	FTC	Tue, Jul 31, 2018	66.89	67.17	66.41	66.95
2793	NASDAQ	FTC	Mon, Jul 30, 2018	67.61	67.61	66.34	66.51
2792	NASDAQ	FTC	Fri, Jul 27, 2018	68.64	68.75	67.28	67.73
2791	NASDAQ	FTC	Thu, Jul 26, 2018	68.62	68.83	68.41	68.76
2790	NASDAQ	FTC	Wed, Jul 25, 2018	67.98	68.90	67.63	68.90
2789	NASDAQ	FTC	Tue, Jul 24, 2018	68.71	68.71	67.68	67.96
2788	NASDAQ	FTC	Mon, Jul 23, 2018	68.19	68.22	67.86	68.18
2787	NASDAQ	FTC	Fri, Jul 20, 2018	68.31	68.45	67.86	68.18
2786	NASDAQ	FTC	Thu, Jul 19, 2018	68.47	68.47	68.12	68.25
2785	NASDAQ	FTC	Wed, Jul 18, 2018	68.36	68.48	68.08	68.46
2784	NASDAQ	FTC	Tue, Jul 17, 2018	67.60	68.30	67.53	68.26
2783	NASDAQ	FTC	Mon, Jul 16, 2018	68.03	68.05	67.65	67.74
2782	NASDAQ	FTC	Fri, Jul 13, 2018	68.24	68.28	67.96	67.99
2781	NASDAQ	FTC	Thu, Jul 12, 2018	67.56	68.14	67.53	68.14
2780	NASDAQ	FTC	Wed, Jul 11, 2018	67.31	67.61	67.15	67.35
2779	NASDAQ	FTC	Tue, Jul 10, 2018	67.62	67.93	67.51	67.76
2778	NASDAQ	FTC	Mon, Jul 9, 2018	67.35	67.61	67.13	67.61
2777	NASDAQ	FTC	Fri, Jul 6, 2018	66.30	67.08	66.30	66.97
2776	NASDAQ	FTC	Thu, Jul 5, 2018	66.27	66.34	65.74	66.32
2775	NASDAQ	FTC	Tue, Jul 3, 2018	66.57	66.73	65.71	65.74
2774	NASDAQ	FTC	Mon, Jul 2, 2018	65.49	66.25	65.23	66.19
2773	NASDAQ	FTC	Fri, Jun 29, 2018	66.22	66.47	65.92	65.97
2772	NASDAQ	FTC	Thu, Jun 28, 2018	65.15	65.75	64.91	65.71
2771	NASDAQ	FTC	Wed, Jun 27, 2018	66.39	66.67	65.16	65.16
2770	NASDAQ	FTC	Tue, Jun 26, 2018	66.32	66.52	66.10	66.20
2769	NASDAQ	FTC	Mon, Jun 25, 2018	67.30	67.30	65.69	65.98
2768	NASDAQ	FTC	Fri, Jun 22, 2018	68.23	68.23	67.56	67.56
2767	NASDAQ	FTC	Thu, Jun 21, 2018	68.59	68.71	67.95	67.97
2766	NASDAQ	FTC	Wed, Jun 20, 2018	68.59	68.90	68.54	68.66
2765	NASDAQ	FTC	Tue, Jun 19, 2018	68.25	68.40	67.70	68.40
2764	NASDAQ	FTC	Mon, Jun 18, 2018	68.43	68.88	68.26	68.83
2763	NASDAQ	FTC	Fri, Jun 15, 2018	68.69	68.78	68.36	68.78
2762	NASDAQ	FTC	Thu, Jun 14, 2018	69.05	69.06	68.72	68.94
2761	NASDAQ	FTC	Wed, Jun 13, 2018	68.89	69.03	68.57	68.61
2760	NASDAQ	FTC	Tue, Jun 12, 2018	68.46	68.76	68.42	68.75
2759	NASDAQ	FTC	Mon, Jun 11, 2018	68.34	68.47	68.18	68.32
2758	NASDAQ	FTC	Fri, Jun 8, 2018	67.87	68.27	67.65	68.27
2757	NASDAQ	FTC	Thu, Jun 7, 2018	68.41	68.43	67.51	67.87
2756	NASDAQ	FTC	Wed, Jun 6, 2018	68.00	68.32	67.75	68.28
2755	NASDAQ	FTC	Tue, Jun 5, 2018	67.38	67.84	67.38	67.72
2754	NASDAQ	FTC	Mon, Jun 4, 2018	67.27	67.55	67.16	67.55
2753	NASDAQ	FTC	Fri, Jun 1, 2018	66.81	67.33	66.81	67.31
2752	NASDAQ	FTC	Thu, May 31, 2018	66.72	66.91	66.28	66.28
2751	NASDAQ	FTC	Wed, May 30, 2018	66.57	67.12	66.11	66.97
2750	NASDAQ	FTC	Tue, May 29, 2018	66.25	66.57	65.78	66.07
2749	NASDAQ	FTC	Fri, May 25, 2018	66.75	66.83	66.52	66.67
2748	NASDAQ	FTC	Thu, May 24, 2018	66.69	66.97	66.39	66.91
2747	NASDAQ	FTC	Wed, May 23, 2018	66.05	66.67	66.00	66.67
2746	NASDAQ	FTC	Tue, May 22, 2018	67.03	67.03	66.28	66.32
2745	NASDAQ	FTC	Mon, May 21, 2018	66.90	67.03	66.57	66.79
2744	NASDAQ	FTC	Fri, May 18, 2018	66.14	66.39	66.08	66.34
2743	NASDAQ	FTC	Thu, May 17, 2018	66.21	66.46	65.96	66.12
2742	NASDAQ	FTC	Wed, May 16, 2018	66.22	66.39	66.00	66.21
2741	NASDAQ	FTC	Tue, May 15, 2018	66.04	66.04	65.64	65.86
2740	NASDAQ	FTC	Mon, May 14, 2018	66.83	66.92	66.13	66.20
2739	NASDAQ	FTC	Fri, May 11, 2018	66.43	66.75	66.30	66.53
2738	NASDAQ	FTC	Thu, May 10, 2018	65.99	66.51	65.99	66.36
2737	NASDAQ	FTC	Wed, May 9, 2018	65.34	65.87	65.08	65.75
2736	NASDAQ	FTC	Tue, May 8, 2018	64.49	65.05	64.49	65.05
2735	NASDAQ	FTC	Mon, May 7, 2018	64.49	64.90	64.48	64.63
2734	NASDAQ	FTC	Fri, May 4, 2018	63.11	64.38	62.91	64.12
2733	NASDAQ	FTC	Thu, May 3, 2018	63.00	63.58	62.30	63.41
2732	NASDAQ	FTC	Wed, May 2, 2018	63.54	63.78	63.08	63.21
2731	NASDAQ	FTC	Tue, May 1, 2018	63.58	63.72	63.04	63.67
2730	NASDAQ	FTC	Mon, Apr 30, 2018	64.24	64.30	63.54	63.54
2729	NASDAQ	FTC	Fri, Apr 27, 2018	64.18	64.35	63.60	63.91
2728	NASDAQ	FTC	Thu, Apr 26, 2018	63.58	64.07	63.33	64.00
2727	NASDAQ	FTC	Wed, Apr 25, 2018	63.43	63.59	62.55	63.25
2726	NASDAQ	FTC	Tue, Apr 24, 2018	65.08	65.08	62.88	63.33
2725	NASDAQ	FTC	Mon, Apr 23, 2018	65.04	65.09	64.26	64.65
2724	NASDAQ	FTC	Fri, Apr 20, 2018	65.39	65.39	64.56	64.78
2723	NASDAQ	FTC	Thu, Apr 19, 2018	65.56	65.59	64.91	65.17
2722	NASDAQ	FTC	Wed, Apr 18, 2018	65.63	66.07	65.28	65.74
2721	NASDAQ	FTC	Tue, Apr 17, 2018	64.99	65.52	64.84	65.41
2720	NASDAQ	FTC	Mon, Apr 16, 2018	64.21	64.46	63.95	64.30
2719	NASDAQ	FTC	Fri, Apr 13, 2018	64.63	64.63	63.44	63.71
2718	NASDAQ	FTC	Thu, Apr 12, 2018	63.80	64.42	63.80	64.20
2717	NASDAQ	FTC	Wed, Apr 11, 2018	63.36	63.98	63.36	63.50
2716	NASDAQ	FTC	Tue, Apr 10, 2018	63.46	63.91	63.16	63.75
2715	NASDAQ	FTC	Mon, Apr 9, 2018	62.76	63.41	62.53	62.53
2714	NASDAQ	FTC	Fri, Apr 6, 2018	63.15	63.58	61.81	62.20
2713	NASDAQ	FTC	Thu, Apr 5, 2018	63.87	64.17	63.55	63.91
2712	NASDAQ	FTC	Wed, Apr 4, 2018	61.64	63.61	61.64	63.45
2711	NASDAQ	FTC	Tue, Apr 3, 2018	62.48	62.75	61.94	62.62
2710	NASDAQ	FTC	Mon, Apr 2, 2018	63.23	63.65	61.37	61.95
2709	NASDAQ	FTC	Thu, Mar 29, 2018	62.89	63.93	62.63	63.80
2708	NASDAQ	FTC	Wed, Mar 28, 2018	63.04	63.04	62.29	62.48
2707	NASDAQ	FTC	Tue, Mar 27, 2018	64.90	64.90	62.56	62.90
2706	NASDAQ	FTC	Mon, Mar 26, 2018	63.58	64.46	63.06	64.45
2705	NASDAQ	FTC	Fri, Mar 23, 2018	64.08	64.42	62.61	62.63
2704	NASDAQ	FTC	Thu, Mar 22, 2018	65.28	65.47	64.09	64.20
2703	NASDAQ	FTC	Wed, Mar 21, 2018	66.20	66.49	65.97	65.97
2702	NASDAQ	FTC	Tue, Mar 20, 2018	65.80	66.35	65.80	66.19
2701	NASDAQ	FTC	Mon, Mar 19, 2018	66.18	66.25	65.32	65.85
2700	NASDAQ	FTC	Fri, Mar 16, 2018	66.45	66.72	66.44	66.52
2699	NASDAQ	FTC	Thu, Mar 15, 2018	66.36	66.60	66.20	66.37
2698	NASDAQ	FTC	Wed, Mar 14, 2018	66.84	66.84	66.33	66.46
2697	NASDAQ	FTC	Tue, Mar 13, 2018	67.58	67.59	66.55	66.75
2696	NASDAQ	FTC	Mon, Mar 12, 2018	67.29	67.35	66.89	67.24
2695	NASDAQ	FTC	Fri, Mar 9, 2018	66.38	67.16	66.38	67.14
2694	NASDAQ	FTC	Thu, Mar 8, 2018	65.95	65.99	65.55	65.94
2693	NASDAQ	FTC	Wed, Mar 7, 2018	64.77	65.72	64.77	65.51
2692	NASDAQ	FTC	Tue, Mar 6, 2018	65.19	65.38	64.78	65.38
2691	NASDAQ	FTC	Mon, Mar 5, 2018	63.78	64.99	63.69	64.88
2690	NASDAQ	FTC	Fri, Mar 2, 2018	62.94	64.24	62.88	64.19
2689	NASDAQ	FTC	Thu, Mar 1, 2018	64.52	64.67	63.27	63.60
2688	NASDAQ	FTC	Wed, Feb 28, 2018	65.33	65.43	64.43	64.43
2687	NASDAQ	FTC	Tue, Feb 27, 2018	65.62	65.87	65.00	65.02
2686	NASDAQ	FTC	Mon, Feb 26, 2018	65.24	65.56	65.01	65.51
2685	NASDAQ	FTC	Fri, Feb 23, 2018	64.40	64.88	64.16	64.88
2684	NASDAQ	FTC	Thu, Feb 22, 2018	64.44	64.58	63.89	64.00
2683	NASDAQ	FTC	Wed, Feb 21, 2018	64.44	65.15	64.14	64.14
2682	NASDAQ	FTC	Tue, Feb 20, 2018	63.99	64.72	63.99	64.24
2681	NASDAQ	FTC	Fri, Feb 16, 2018	64.12	64.65	64.12	64.36
2680	NASDAQ	FTC	Thu, Feb 15, 2018	63.85	64.30	63.45	64.30
2679	NASDAQ	FTC	Wed, Feb 14, 2018	62.18	63.64	62.18	63.57
2678	NASDAQ	FTC	Tue, Feb 13, 2018	61.92	62.48	61.88	62.45
2677	NASDAQ	FTC	Mon, Feb 12, 2018	61.70	62.53	61.43	62.28
2676	NASDAQ	FTC	Fri, Feb 9, 2018	60.92	61.61	59.25	61.37
2675	NASDAQ	FTC	Thu, Feb 8, 2018	62.98	62.98	60.27	60.27
2674	NASDAQ	FTC	Wed, Feb 7, 2018	62.54	63.68	62.54	62.79
2673	NASDAQ	FTC	Tue, Feb 6, 2018	60.69	63.08	60.27	62.89
2672	NASDAQ	FTC	Mon, Feb 5, 2018	64.03	64.56	61.86	62.26
2671	NASDAQ	FTC	Fri, Feb 2, 2018	65.32	65.37	64.27	64.27
2670	NASDAQ	FTC	Thu, Feb 1, 2018	65.42	66.06	65.42	65.71
2669	NASDAQ	FTC	Wed, Jan 31, 2018	65.97	66.16	65.50	65.72
2668	NASDAQ	FTC	Tue, Jan 30, 2018	65.77	65.85	65.32	65.60
2667	NASDAQ	FTC	Mon, Jan 29, 2018	66.58	66.89	66.09	66.22
2666	NASDAQ	FTC	Fri, Jan 26, 2018	66.12	66.73	66.03	66.72
2665	NASDAQ	FTC	Thu, Jan 25, 2018	66.30	66.30	65.74	65.92
2664	NASDAQ	FTC	Wed, Jan 24, 2018	66.08	66.41	65.60	65.95
2663	NASDAQ	FTC	Tue, Jan 23, 2018	65.92	66.15	65.84	66.09
2662	NASDAQ	FTC	Mon, Jan 22, 2018	65.33	65.79	65.27	65.78
2661	NASDAQ	FTC	Fri, Jan 19, 2018	65.15	65.42	65.11	65.36
2660	NASDAQ	FTC	Thu, Jan 18, 2018	65.14	65.17	64.77	64.86
2659	NASDAQ	FTC	Wed, Jan 17, 2018	64.38	65.05	64.35	64.85
2658	NASDAQ	FTC	Tue, Jan 16, 2018	64.81	64.96	63.82	64.05
2657	NASDAQ	FTC	Fri, Jan 12, 2018	64.05	64.38	63.92	64.35
2656	NASDAQ	FTC	Thu, Jan 11, 2018	63.52	63.88	63.38	63.88
2655	NASDAQ	FTC	Wed, Jan 10, 2018	63.37	63.44	63.08	63.33
2654	NASDAQ	FTC	Tue, Jan 9, 2018	63.54	63.70	63.36	63.58
2653	NASDAQ	FTC	Mon, Jan 8, 2018	62.94	63.39	62.85	63.35
2652	NASDAQ	FTC	Fri, Jan 5, 2018	62.77	63.01	62.63	63.00
2651	NASDAQ	FTC	Thu, Jan 4, 2018	62.48	62.73	62.45	62.52
2650	NASDAQ	FTC	Wed, Jan 3, 2018	61.81	62.45	61.79	62.27
2649	NASDAQ	FTC	Tue, Jan 2, 2018	61.44	61.52	61.29	61.52
2648	NASDAQ	FTC	Fri, Dec 29, 2017	61.73	61.73	61.19	61.19
2647	NASDAQ	FTC	Thu, Dec 28, 2017	61.31	61.45	61.27	61.39
2646	NASDAQ	FTC	Wed, Dec 27, 2017	61.23	61.38	60.95	61.26
2645	NASDAQ	FTC	Tue, Dec 26, 2017	61.39	61.39	60.97	61.16
2644	NASDAQ	FTC	Fri, Dec 22, 2017	61.46	61.46	61.13	61.23
2643	NASDAQ	FTC	Thu, Dec 21, 2017	61.68	61.68	61.39	61.43
2642	NASDAQ	FTC	Wed, Dec 20, 2017	61.67	61.67	61.39	61.48
2641	NASDAQ	FTC	Tue, Dec 19, 2017	61.80	61.80	61.43	61.50
2640	NASDAQ	FTC	Mon, Dec 18, 2017	61.75	61.75	61.56	61.61
2639	NASDAQ	FTC	Fri, Dec 15, 2017	60.83	61.28	60.78	61.07
2638	NASDAQ	FTC	Thu, Dec 14, 2017	60.91	61.07	60.56	60.59
2637	NASDAQ	FTC	Wed, Dec 13, 2017	60.78	61.16	60.78	60.82
2636	NASDAQ	FTC	Tue, Dec 12, 2017	60.93	61.01	60.76	60.79
2635	NASDAQ	FTC	Mon, Dec 11, 2017	61.03	61.16	60.80	60.86
2634	NASDAQ	FTC	Fri, Dec 8, 2017	61.03	61.03	60.83	60.87
2633	NASDAQ	FTC	Thu, Dec 7, 2017	60.07	60.67	59.96	60.60
2632	NASDAQ	FTC	Wed, Dec 6, 2017	59.76	60.16	59.76	60.04
2631	NASDAQ	FTC	Tue, Dec 5, 2017	60.23	60.63	60.03	60.04
2630	NASDAQ	FTC	Mon, Dec 4, 2017	61.08	61.40	60.23	60.23
2629	NASDAQ	FTC	Fri, Dec 1, 2017	61.19	61.19	59.95	60.87
2628	NASDAQ	FTC	Thu, Nov 30, 2017	60.86	61.35	60.69	61.15
2627	NASDAQ	FTC	Wed, Nov 29, 2017	61.32	61.32	60.30	60.58
2626	NASDAQ	FTC	Tue, Nov 28, 2017	60.98	61.35	60.87	61.29
2625	NASDAQ	FTC	Mon, Nov 27, 2017	60.95	60.95	60.75	60.85
2624	NASDAQ	FTC	Fri, Nov 24, 2017	60.77	60.93	60.77	60.93
2623	NASDAQ	FTC	Wed, Nov 22, 2017	60.91	60.91	60.62	60.69
2622	NASDAQ	FTC	Tue, Nov 21, 2017	60.69	60.92	60.69	60.84
2621	NASDAQ	FTC	Mon, Nov 20, 2017	60.29	60.49	60.20	60.37
2620	NASDAQ	FTC	Fri, Nov 17, 2017	60.17	60.20	60.05	60.10
2619	NASDAQ	FTC	Thu, Nov 16, 2017	59.76	60.31	59.76	60.21
2618	NASDAQ	FTC	Wed, Nov 15, 2017	59.64	59.68	59.27	59.47
2617	NASDAQ	FTC	Tue, Nov 14, 2017	59.65	59.90	59.58	59.88
2616	NASDAQ	FTC	Mon, Nov 13, 2017	59.29	59.90	59.29	59.86
2615	NASDAQ	FTC	Fri, Nov 10, 2017	59.36	59.58	59.27	59.51
2614	NASDAQ	FTC	Thu, Nov 9, 2017	59.63	59.67	59.03	59.45
2613	NASDAQ	FTC	Wed, Nov 8, 2017	59.72	59.96	59.62	59.90
2612	NASDAQ	FTC	Tue, Nov 7, 2017	59.90	59.97	59.52	59.58
2611	NASDAQ	FTC	Mon, Nov 6, 2017	59.67	59.87	59.67	59.77
2610	NASDAQ	FTC	Fri, Nov 3, 2017	59.54	59.67	59.39	59.67
2609	NASDAQ	FTC	Thu, Nov 2, 2017	59.42	59.53	59.28	59.48
2608	NASDAQ	FTC	Wed, Nov 1, 2017	59.87	59.99	59.27	59.36
2607	NASDAQ	FTC	Tue, Oct 31, 2017	59.44	59.65	59.39	59.59
2606	NASDAQ	FTC	Mon, Oct 30, 2017	59.51	59.58	59.20	59.31
2605	NASDAQ	FTC	Fri, Oct 27, 2017	59.14	59.56	59.10	59.56
2604	NASDAQ	FTC	Thu, Oct 26, 2017	59.01	59.48	58.95	59.09
2603	NASDAQ	FTC	Wed, Oct 25, 2017	59.31	59.39	58.66	58.97
2602	NASDAQ	FTC	Tue, Oct 24, 2017	59.35	59.45	59.16	59.33
2601	NASDAQ	FTC	Mon, Oct 23, 2017	59.58	59.80	59.15	59.15
2600	NASDAQ	FTC	Fri, Oct 20, 2017	59.22	59.51	59.20	59.33
2599	NASDAQ	FTC	Thu, Oct 19, 2017	58.67	58.96	58.39	58.93
2598	NASDAQ	FTC	Wed, Oct 18, 2017	58.97	58.99	58.79	58.85
2597	NASDAQ	FTC	Tue, Oct 17, 2017	58.80	58.95	58.76	58.80
2596	NASDAQ	FTC	Mon, Oct 16, 2017	59.00	59.07	58.75	58.89
2595	NASDAQ	FTC	Fri, Oct 13, 2017	58.88	58.90	58.76	58.78
2594	NASDAQ	FTC	Thu, Oct 12, 2017	58.71	58.92	58.70	58.78
2593	NASDAQ	FTC	Wed, Oct 11, 2017	58.62	58.72	58.51	58.67
2592	NASDAQ	FTC	Tue, Oct 10, 2017	58.71	58.71	58.38	58.52
2591	NASDAQ	FTC	Mon, Oct 9, 2017	58.65	58.65	58.42	58.53
2590	NASDAQ	FTC	Fri, Oct 6, 2017	58.37	58.59	58.37	58.50
2589	NASDAQ	FTC	Thu, Oct 5, 2017	58.24	58.48	58.10	58.46
2588	NASDAQ	FTC	Wed, Oct 4, 2017	57.96	58.06	57.86	57.96
2587	NASDAQ	FTC	Tue, Oct 3, 2017	57.85	57.94	57.74	57.86
2586	NASDAQ	FTC	Mon, Oct 2, 2017	57.62	57.76	57.43	57.71
2585	NASDAQ	FTC	Fri, Sep 29, 2017	57.16	57.52	57.16	57.46
2584	NASDAQ	FTC	Thu, Sep 28, 2017	56.86	57.17	56.82	57.02
2583	NASDAQ	FTC	Wed, Sep 27, 2017	56.54	57.05	56.54	56.88
2582	NASDAQ	FTC	Tue, Sep 26, 2017	56.54	56.73	56.31	56.36
2581	NASDAQ	FTC	Mon, Sep 25, 2017	56.84	56.87	56.19	56.32
2580	NASDAQ	FTC	Fri, Sep 22, 2017	56.70	56.89	56.63	56.88
2579	NASDAQ	FTC	Thu, Sep 21, 2017	57.07	57.07	56.65	56.77
2578	NASDAQ	FTC	Wed, Sep 20, 2017	57.18	57.18	56.65	56.98
2577	NASDAQ	FTC	Tue, Sep 19, 2017	57.07	57.11	56.85	56.92
2576	NASDAQ	FTC	Mon, Sep 18, 2017	56.81	57.04	56.71	56.98
2575	NASDAQ	FTC	Fri, Sep 15, 2017	56.61	56.75	56.47	56.61
2574	NASDAQ	FTC	Thu, Sep 14, 2017	56.62	56.78	56.59	56.59
2573	NASDAQ	FTC	Wed, Sep 13, 2017	56.85	56.85	56.61	56.83
2572	NASDAQ	FTC	Tue, Sep 12, 2017	56.85	56.91	56.64	56.91
2571	NASDAQ	FTC	Mon, Sep 11, 2017	56.32	56.72	56.32	56.63
2570	NASDAQ	FTC	Fri, Sep 8, 2017	55.99	56.19	55.97	56.02
2569	NASDAQ	FTC	Thu, Sep 7, 2017	56.03	56.09	55.88	55.97
2568	NASDAQ	FTC	Wed, Sep 6, 2017	56.04	56.12	55.82	56.00
2567	NASDAQ	FTC	Tue, Sep 5, 2017	56.22	56.33	55.66	55.85
2566	NASDAQ	FTC	Fri, Sep 1, 2017	56.51	56.54	56.31	56.39
2565	NASDAQ	FTC	Thu, Aug 31, 2017	56.07	56.41	56.01	56.37
2564	NASDAQ	FTC	Wed, Aug 30, 2017	55.35	55.92	55.31	55.91
2563	NASDAQ	FTC	Tue, Aug 29, 2017	54.82	55.41	54.82	55.26
2562	NASDAQ	FTC	Mon, Aug 28, 2017	55.42	55.42	55.16	55.30
2561	NASDAQ	FTC	Fri, Aug 25, 2017	55.58	55.58	55.20	55.21
2560	NASDAQ	FTC	Thu, Aug 24, 2017	55.45	55.52	55.08	55.26
2559	NASDAQ	FTC	Wed, Aug 23, 2017	55.21	55.39	55.18	55.28
2558	NASDAQ	FTC	Tue, Aug 22, 2017	54.95	55.55	54.95	55.53
2557	NASDAQ	FTC	Mon, Aug 21, 2017	54.70	54.82	54.43	54.67
2556	NASDAQ	FTC	Fri, Aug 18, 2017	54.58	55.06	54.57	54.72
2555	NASDAQ	FTC	Thu, Aug 17, 2017	55.52	55.71	54.68	54.68
2554	NASDAQ	FTC	Wed, Aug 16, 2017	55.58	55.89	55.57	55.66
2553	NASDAQ	FTC	Tue, Aug 15, 2017	55.62	55.68	55.43	55.46
2552	NASDAQ	FTC	Mon, Aug 14, 2017	55.12	55.56	55.12	55.49
2551	NASDAQ	FTC	Fri, Aug 11, 2017	54.60	54.89	54.54	54.79
2550	NASDAQ	FTC	Thu, Aug 10, 2017	55.36	55.47	54.52	54.52
2549	NASDAQ	FTC	Wed, Aug 9, 2017	55.45	55.63	55.29	55.63
2548	NASDAQ	FTC	Tue, Aug 8, 2017	55.87	56.13	55.62	55.73
2547	NASDAQ	FTC	Mon, Aug 7, 2017	55.80	55.97	55.80	55.95
2546	NASDAQ	FTC	Fri, Aug 4, 2017	55.83	55.90	55.69	55.75
2545	NASDAQ	FTC	Thu, Aug 3, 2017	55.74	55.77	55.54	55.66
2544	NASDAQ	FTC	Wed, Aug 2, 2017	56.02	56.02	55.44	55.77
2543	NASDAQ	FTC	Tue, Aug 1, 2017	56.03	56.03	55.89	55.93
2542	NASDAQ	FTC	Mon, Jul 31, 2017	56.20	56.34	55.82	55.88
2541	NASDAQ	FTC	Fri, Jul 28, 2017	55.87	56.02	55.79	55.99
2540	NASDAQ	FTC	Thu, Jul 27, 2017	56.52	56.52	55.58	55.96
2539	NASDAQ	FTC	Wed, Jul 26, 2017	56.51	56.54	56.34	56.39
2538	NASDAQ	FTC	Tue, Jul 25, 2017	56.57	56.69	56.34	56.34
2537	NASDAQ	FTC	Mon, Jul 24, 2017	56.25	56.45	56.24	56.42
2536	NASDAQ	FTC	Fri, Jul 21, 2017	56.19	56.36	56.17	56.32
2535	NASDAQ	FTC	Thu, Jul 20, 2017	56.45	56.45	56.21	56.30
2534	NASDAQ	FTC	Wed, Jul 19, 2017	56.21	56.36	56.19	56.34
2533	NASDAQ	FTC	Tue, Jul 18, 2017	55.87	56.04	55.77	56.04
2532	NASDAQ	FTC	Mon, Jul 17, 2017	56.07	56.07	55.83	55.88
2531	NASDAQ	FTC	Fri, Jul 14, 2017	55.76	56.09	55.76	55.97
2530	NASDAQ	FTC	Thu, Jul 13, 2017	55.73	55.99	55.69	55.76
2529	NASDAQ	FTC	Wed, Jul 12, 2017	55.36	55.86	55.36	55.79
2528	NASDAQ	FTC	Tue, Jul 11, 2017	55.15	55.34	55.00	55.24
2527	NASDAQ	FTC	Mon, Jul 10, 2017	55.02	55.31	54.99	55.26
2526	NASDAQ	FTC	Fri, Jul 7, 2017	54.54	55.23	54.54	55.10
2525	NASDAQ	FTC	Thu, Jul 6, 2017	54.73	54.88	54.51	54.58
2524	NASDAQ	FTC	Wed, Jul 5, 2017	54.77	55.10	54.66	55.00
2523	NASDAQ	FTC	Mon, Jul 3, 2017	55.07	55.08	54.72	54.83
2522	NASDAQ	FTC	Fri, Jun 30, 2017	54.87	54.99	54.59	54.94
2521	NASDAQ	FTC	Thu, Jun 29, 2017	55.37	55.37	54.23	54.66
2520	NASDAQ	FTC	Wed, Jun 28, 2017	54.88	55.35	54.72	55.27
2519	NASDAQ	FTC	Tue, Jun 27, 2017	55.11	55.25	54.59	54.59
2518	NASDAQ	FTC	Mon, Jun 26, 2017	55.53	55.57	55.06	55.24
2517	NASDAQ	FTC	Fri, Jun 23, 2017	55.32	55.43	55.16	55.27
2516	NASDAQ	FTC	Thu, Jun 22, 2017	55.15	55.39	55.09	55.22
2515	NASDAQ	FTC	Wed, Jun 21, 2017	55.29	55.37	55.08	55.24
2514	NASDAQ	FTC	Tue, Jun 20, 2017	55.56	55.56	55.09	55.09
2513	NASDAQ	FTC	Mon, Jun 19, 2017	55.15	55.54	55.00	55.48
2512	NASDAQ	FTC	Fri, Jun 16, 2017	55.05	55.05	54.72	54.77
2511	NASDAQ	FTC	Thu, Jun 15, 2017	54.87	54.94	54.46	54.85
2510	NASDAQ	FTC	Wed, Jun 14, 2017	55.31	55.31	54.84	55.09
2509	NASDAQ	FTC	Tue, Jun 13, 2017	55.14	55.27	54.95	55.24
2508	NASDAQ	FTC	Mon, Jun 12, 2017	54.89	54.89	54.40	54.85
2507	NASDAQ	FTC	Fri, Jun 9, 2017	55.67	55.88	54.63	55.02
2506	NASDAQ	FTC	Thu, Jun 8, 2017	55.34	55.48	55.12	55.47
2505	NASDAQ	FTC	Wed, Jun 7, 2017	55.15	55.28	54.94	55.19
2504	NASDAQ	FTC	Tue, Jun 6, 2017	55.02	55.16	54.89	55.04
2503	NASDAQ	FTC	Mon, Jun 5, 2017	55.27	55.36	55.16	55.16
2502	NASDAQ	FTC	Fri, Jun 2, 2017	55.13	55.38	55.00	55.30
2501	NASDAQ	FTC	Thu, Jun 1, 2017	54.79	55.14	54.72	55.14
2500	NASDAQ	FTC	Wed, May 31, 2017	54.73	54.73	54.25	54.64
2499	NASDAQ	FTC	Tue, May 30, 2017	54.65	54.65	54.53	54.60
2498	NASDAQ	FTC	Fri, May 26, 2017	54.67	54.69	54.59	54.69
2497	NASDAQ	FTC	Thu, May 25, 2017	54.51	54.77	54.51	54.70
2496	NASDAQ	FTC	Wed, May 24, 2017	54.12	54.36	54.12	54.36
2495	NASDAQ	FTC	Tue, May 23, 2017	54.10	54.17	53.90	54.07
2494	NASDAQ	FTC	Mon, May 22, 2017	53.73	54.00	53.73	53.97
2493	NASDAQ	FTC	Fri, May 19, 2017	53.36	53.75	53.36	53.56
2492	NASDAQ	FTC	Thu, May 18, 2017	52.62	53.28	52.62	53.09
2491	NASDAQ	FTC	Wed, May 17, 2017	53.54	53.54	52.68	52.68
2490	NASDAQ	FTC	Tue, May 16, 2017	54.08	54.09	53.87	54.09
2489	NASDAQ	FTC	Mon, May 15, 2017	53.68	54.00	53.68	53.94
2488	NASDAQ	FTC	Fri, May 12, 2017	53.57	53.57	53.41	53.51
2487	NASDAQ	FTC	Thu, May 11, 2017	53.68	53.78	53.27	53.65
2486	NASDAQ	FTC	Wed, May 10, 2017	53.64	53.79	53.59	53.79
2485	NASDAQ	FTC	Tue, May 9, 2017	53.49	53.64	53.42	53.54
2484	NASDAQ	FTC	Mon, May 8, 2017	53.57	53.57	53.31	53.43
2483	NASDAQ	FTC	Fri, May 5, 2017	53.42	53.55	53.22	53.55
2482	NASDAQ	FTC	Thu, May 4, 2017	53.39	53.39	53.20	53.27
2481	NASDAQ	FTC	Wed, May 3, 2017	53.33	53.36	53.11	53.27
2480	NASDAQ	FTC	Tue, May 2, 2017	53.63	53.63	53.27	53.40
2479	NASDAQ	FTC	Mon, May 1, 2017	53.56	53.71	53.40	53.62
2478	NASDAQ	FTC	Fri, Apr 28, 2017	53.68	53.68	53.32	53.33
2477	NASDAQ	FTC	Thu, Apr 27, 2017	53.66	53.77	53.47	53.68
2476	NASDAQ	FTC	Wed, Apr 26, 2017	53.54	53.78	53.54	53.56
2475	NASDAQ	FTC	Tue, Apr 25, 2017	53.41	53.62	53.41	53.57
2474	NASDAQ	FTC	Mon, Apr 24, 2017	53.13	53.25	53.07	53.22
2473	NASDAQ	FTC	Fri, Apr 21, 2017	52.62	52.63	52.30	52.47
2472	NASDAQ	FTC	Thu, Apr 20, 2017	52.24	52.66	52.23	52.64
2471	NASDAQ	FTC	Wed, Apr 19, 2017	52.16	52.34	52.02	52.08
2470	NASDAQ	FTC	Tue, Apr 18, 2017	51.81	51.98	51.64	51.89
2469	NASDAQ	FTC	Mon, Apr 17, 2017	51.73	52.00	51.63	51.99
2468	NASDAQ	FTC	Thu, Apr 13, 2017	51.86	52.14	51.63	51.63
2467	NASDAQ	FTC	Wed, Apr 12, 2017	52.23	52.30	51.91	51.96
2466	NASDAQ	FTC	Tue, Apr 11, 2017	52.26	52.33	51.84	52.28
2465	NASDAQ	FTC	Mon, Apr 10, 2017	52.54	52.68	52.29	52.37
2464	NASDAQ	FTC	Fri, Apr 7, 2017	52.53	52.63	52.38	52.51
2463	NASDAQ	FTC	Thu, Apr 6, 2017	52.35	52.59	52.35	52.49
2462	NASDAQ	FTC	Wed, Apr 5, 2017	52.59	52.86	52.25	52.31
2461	NASDAQ	FTC	Tue, Apr 4, 2017	52.40	52.50	52.30	52.41
2460	NASDAQ	FTC	Mon, Apr 3, 2017	52.73	52.73	52.20	52.52
2459	NASDAQ	FTC	Fri, Mar 31, 2017	52.64	52.75	52.62	52.64
2458	NASDAQ	FTC	Thu, Mar 30, 2017	52.56	52.73	52.48	52.71
2457	NASDAQ	FTC	Wed, Mar 29, 2017	52.42	52.58	52.34	52.58
2456	NASDAQ	FTC	Tue, Mar 28, 2017	52.20	52.54	52.09	52.46
2455	NASDAQ	FTC	Mon, Mar 27, 2017	51.79	52.22	51.79	52.14
2454	NASDAQ	FTC	Fri, Mar 24, 2017	52.35	52.53	52.08	52.33
2453	NASDAQ	FTC	Thu, Mar 23, 2017	52.32	52.57	52.21	52.25
2452	NASDAQ	FTC	Wed, Mar 22, 2017	52.16	52.40	52.09	52.39
2451	NASDAQ	FTC	Tue, Mar 21, 2017	52.92	53.14	52.12	52.15
2450	NASDAQ	FTC	Mon, Mar 20, 2017	52.78	52.96	52.71	52.77
2449	NASDAQ	FTC	Fri, Mar 17, 2017	52.92	53.05	52.87	52.98
2448	NASDAQ	FTC	Thu, Mar 16, 2017	52.89	52.98	52.69	52.75
2447	NASDAQ	FTC	Wed, Mar 15, 2017	52.57	53.03	52.57	52.96
2446	NASDAQ	FTC	Tue, Mar 14, 2017	52.54	52.54	52.27	52.42
2445	NASDAQ	FTC	Mon, Mar 13, 2017	52.41	52.69	52.41	52.69
2444	NASDAQ	FTC	Fri, Mar 10, 2017	52.41	52.47	52.19	52.42
2443	NASDAQ	FTC	Thu, Mar 9, 2017	52.16	52.29	51.98	52.18
2442	NASDAQ	FTC	Wed, Mar 8, 2017	52.30	52.39	52.11	52.14
2441	NASDAQ	FTC	Tue, Mar 7, 2017	52.40	52.50	52.28	52.28
2440	NASDAQ	FTC	Mon, Mar 6, 2017	52.48	52.52	52.30	52.48
2439	NASDAQ	FTC	Fri, Mar 3, 2017	52.58	52.70	52.45	52.63
2438	NASDAQ	FTC	Thu, Mar 2, 2017	52.84	52.85	52.55	52.57
2437	NASDAQ	FTC	Wed, Mar 1, 2017	52.72	53.04	52.67	52.99
2436	NASDAQ	FTC	Tue, Feb 28, 2017	52.44	52.47	52.26	52.31
2435	NASDAQ	FTC	Mon, Feb 27, 2017	52.40	52.49	52.30	52.49
2434	NASDAQ	FTC	Fri, Feb 24, 2017	51.89	52.38	51.89	52.36
2433	NASDAQ	FTC	Thu, Feb 23, 2017	52.40	52.40	51.93	52.12
2432	NASDAQ	FTC	Wed, Feb 22, 2017	52.28	52.39	52.20	52.29
2431	NASDAQ	FTC	Tue, Feb 21, 2017	52.19	52.38	52.18	52.37
2430	NASDAQ	FTC	Fri, Feb 17, 2017	51.84	52.02	51.75	52.02
2429	NASDAQ	FTC	Thu, Feb 16, 2017	52.03	52.23	51.80	51.95
2428	NASDAQ	FTC	Wed, Feb 15, 2017	51.81	52.05	51.74	52.02
2427	NASDAQ	FTC	Tue, Feb 14, 2017	51.72	51.87	51.61	51.82
2426	NASDAQ	FTC	Mon, Feb 13, 2017	51.66	51.85	51.66	51.78
2425	NASDAQ	FTC	Fri, Feb 10, 2017	51.60	51.66	51.49	51.57
2424	NASDAQ	FTC	Thu, Feb 9, 2017	51.19	51.51	51.19	51.40
2423	NASDAQ	FTC	Wed, Feb 8, 2017	50.75	51.18	50.75	51.12
2422	NASDAQ	FTC	Tue, Feb 7, 2017	51.06	51.12	50.93	50.96
2421	NASDAQ	FTC	Mon, Feb 6, 2017	51.08	51.10	50.92	51.03
2420	NASDAQ	FTC	Fri, Feb 3, 2017	50.94	51.13	50.94	51.13
2419	NASDAQ	FTC	Thu, Feb 2, 2017	50.53	50.81	50.53	50.76
2418	NASDAQ	FTC	Wed, Feb 1, 2017	50.85	50.91	50.41	50.57
2417	NASDAQ	FTC	Tue, Jan 31, 2017	50.56	50.73	50.46	50.71
2416	NASDAQ	FTC	Mon, Jan 30, 2017	50.80	50.80	50.39	50.69
2415	NASDAQ	FTC	Fri, Jan 27, 2017	50.91	51.01	50.84	50.95
2414	NASDAQ	FTC	Thu, Jan 26, 2017	51.00	51.01	50.85	50.88
2413	NASDAQ	FTC	Wed, Jan 25, 2017	50.95	51.02	50.84	51.00
2412	NASDAQ	FTC	Tue, Jan 24, 2017	50.42	50.78	50.38	50.76
2411	NASDAQ	FTC	Mon, Jan 23, 2017	50.30	50.37	50.11	50.27
2410	NASDAQ	FTC	Fri, Jan 20, 2017	50.36	50.50	50.24	50.38
2409	NASDAQ	FTC	Thu, Jan 19, 2017	50.31	50.41	50.05	50.21
2408	NASDAQ	FTC	Wed, Jan 18, 2017	50.13	50.33	50.13	50.29
2407	NASDAQ	FTC	Tue, Jan 17, 2017	50.15	50.30	50.06	50.16
2406	NASDAQ	FTC	Fri, Jan 13, 2017	49.99	50.34	49.99	50.29
2405	NASDAQ	FTC	Thu, Jan 12, 2017	50.15	50.18	49.77	50.15
2404	NASDAQ	FTC	Wed, Jan 11, 2017	50.18	50.26	50.01	50.26
2403	NASDAQ	FTC	Tue, Jan 10, 2017	50.14	50.34	50.04	50.15
2402	NASDAQ	FTC	Mon, Jan 9, 2017	50.17	50.21	50.03	50.14
2401	NASDAQ	FTC	Fri, Jan 6, 2017	50.08	50.36	49.93	50.22
2400	NASDAQ	FTC	Thu, Jan 5, 2017	49.95	50.15	49.80	49.98
2399	NASDAQ	FTC	Wed, Jan 4, 2017	49.51	50.01	49.51	50.01
2398	NASDAQ	FTC	Tue, Jan 3, 2017	49.44	49.65	49.17	49.44
2397	NASDAQ	FTC	Fri, Dec 30, 2016	49.62	49.62	48.92	49.04
2396	NASDAQ	FTC	Thu, Dec 29, 2016	49.42	49.42	49.22	49.40
2395	NASDAQ	FTC	Wed, Dec 28, 2016	49.79	49.80	49.28	49.29
2394	NASDAQ	FTC	Tue, Dec 27, 2016	49.75	49.94	49.75	49.81
2393	NASDAQ	FTC	Fri, Dec 23, 2016	49.47	49.61	49.45	49.61
2392	NASDAQ	FTC	Thu, Dec 22, 2016	49.67	49.70	49.35	49.45
2391	NASDAQ	FTC	Wed, Dec 21, 2016	49.77	49.82	49.64	49.65
2390	NASDAQ	FTC	Tue, Dec 20, 2016	50.04	50.04	49.83	49.93
2389	NASDAQ	FTC	Mon, Dec 19, 2016	49.85	50.05	49.75	49.89
2388	NASDAQ	FTC	Fri, Dec 16, 2016	50.01	50.12	49.70	49.78
2387	NASDAQ	FTC	Thu, Dec 15, 2016	49.76	50.16	49.67	49.91
2386	NASDAQ	FTC	Wed, Dec 14, 2016	50.26	50.26	49.67	49.75
2385	NASDAQ	FTC	Tue, Dec 13, 2016	50.02	50.30	50.00	50.20
2384	NASDAQ	FTC	Mon, Dec 12, 2016	50.06	50.06	49.74	49.86
2383	NASDAQ	FTC	Fri, Dec 9, 2016	50.10	50.15	49.89	50.03
2382	NASDAQ	FTC	Thu, Dec 8, 2016	49.83	50.08	49.78	50.02
2381	NASDAQ	FTC	Wed, Dec 7, 2016	49.14	49.86	49.12	49.81
2380	NASDAQ	FTC	Tue, Dec 6, 2016	49.14	49.25	48.99	49.25
2379	NASDAQ	FTC	Mon, Dec 5, 2016	48.91	49.13	48.83	49.06
2378	NASDAQ	FTC	Fri, Dec 2, 2016	48.48	48.77	48.44	48.66
2377	NASDAQ	FTC	Thu, Dec 1, 2016	49.49	49.49	48.42	48.49
2376	NASDAQ	FTC	Wed, Nov 30, 2016	49.90	49.92	49.40	49.43
2375	NASDAQ	FTC	Tue, Nov 29, 2016	49.39	49.77	49.34	49.60
2374	NASDAQ	FTC	Mon, Nov 28, 2016	49.76	49.85	49.40	49.41
2373	NASDAQ	FTC	Fri, Nov 25, 2016	49.70	49.80	49.70	49.80
2372	NASDAQ	FTC	Wed, Nov 23, 2016	49.39	49.64	49.39	49.64
2371	NASDAQ	FTC	Tue, Nov 22, 2016	49.63	49.67	49.34	49.59
2370	NASDAQ	FTC	Mon, Nov 21, 2016	49.35	49.59	49.34	49.59
2369	NASDAQ	FTC	Fri, Nov 18, 2016	49.29	49.41	49.18	49.19
2368	NASDAQ	FTC	Thu, Nov 17, 2016	49.17	49.38	49.05	49.33
2367	NASDAQ	FTC	Wed, Nov 16, 2016	48.76	49.04	48.76	49.01
2366	NASDAQ	FTC	Tue, Nov 15, 2016	48.56	49.02	48.56	48.97
2365	NASDAQ	FTC	Mon, Nov 14, 2016	48.70	48.70	48.27	48.41
2364	NASDAQ	FTC	Fri, Nov 11, 2016	48.48	48.62	48.32	48.55
2363	NASDAQ	FTC	Thu, Nov 10, 2016	49.12	49.17	48.40	48.57
2362	NASDAQ	FTC	Wed, Nov 9, 2016	48.14	48.94	48.08	48.80
2361	NASDAQ	FTC	Tue, Nov 8, 2016	48.20	48.77	48.20	48.55
2360	NASDAQ	FTC	Mon, Nov 7, 2016	47.93	48.32	47.93	48.30
2359	NASDAQ	FTC	Fri, Nov 4, 2016	47.23	47.60	47.23	47.28
2358	NASDAQ	FTC	Thu, Nov 3, 2016	47.51	47.58	47.21	47.23
2357	NASDAQ	FTC	Wed, Nov 2, 2016	47.85	47.94	47.43	47.48
2356	NASDAQ	FTC	Tue, Nov 1, 2016	48.40	48.40	47.65	47.95
2355	NASDAQ	FTC	Mon, Oct 31, 2016	48.26	48.39	48.20	48.34
2354	NASDAQ	FTC	Fri, Oct 28, 2016	48.15	48.54	48.07	48.19
2353	NASDAQ	FTC	Thu, Oct 27, 2016	48.72	48.72	48.13	48.16
2352	NASDAQ	FTC	Wed, Oct 26, 2016	48.61	48.75	48.40	48.51
2351	NASDAQ	FTC	Tue, Oct 25, 2016	49.20	49.20	48.78	48.78
2350	NASDAQ	FTC	Mon, Oct 24, 2016	49.13	49.31	49.13	49.28
2349	NASDAQ	FTC	Fri, Oct 21, 2016	48.83	48.95	48.61	48.93
2348	NASDAQ	FTC	Thu, Oct 20, 2016	48.99	49.10	48.79	49.01
2347	NASDAQ	FTC	Wed, Oct 19, 2016	49.10	49.20	48.93	49.12
2346	NASDAQ	FTC	Tue, Oct 18, 2016	49.07	49.14	48.88	48.98
2345	NASDAQ	FTC	Mon, Oct 17, 2016	48.71	48.80	48.58	48.60
2344	NASDAQ	FTC	Fri, Oct 14, 2016	49.02	49.18	48.72	48.72
2343	NASDAQ	FTC	Thu, Oct 13, 2016	48.58	48.89	48.29	48.74
2342	NASDAQ	FTC	Wed, Oct 12, 2016	48.78	49.00	48.70	48.89
2341	NASDAQ	FTC	Tue, Oct 11, 2016	49.68	49.68	48.64	48.84
2340	NASDAQ	FTC	Mon, Oct 10, 2016	49.58	49.86	49.58	49.69
2339	NASDAQ	FTC	Fri, Oct 7, 2016	49.77	49.77	49.23	49.43
2338	NASDAQ	FTC	Thu, Oct 6, 2016	49.63	49.79	49.49	49.75
2337	NASDAQ	FTC	Wed, Oct 5, 2016	49.93	49.93	49.67	49.69
2336	NASDAQ	FTC	Tue, Oct 4, 2016	50.30	50.30	49.62	49.75
2335	NASDAQ	FTC	Mon, Oct 3, 2016	50.42	50.42	50.06	50.18
2334	NASDAQ	FTC	Fri, Sep 30, 2016	50.51	50.65	50.31	50.50
2333	NASDAQ	FTC	Thu, Sep 29, 2016	50.76	50.76	50.14	50.29
2332	NASDAQ	FTC	Wed, Sep 28, 2016	50.71	50.74	50.34	50.74
2331	NASDAQ	FTC	Tue, Sep 27, 2016	50.45	50.65	50.36	50.55
2330	NASDAQ	FTC	Mon, Sep 26, 2016	50.34	50.44	50.26	50.29
2329	NASDAQ	FTC	Fri, Sep 23, 2016	50.74	50.74	50.54	50.58
2328	NASDAQ	FTC	Thu, Sep 22, 2016	50.66	50.86	50.66	50.83
2327	NASDAQ	FTC	Wed, Sep 21, 2016	49.86	50.44	49.73	50.41
2326	NASDAQ	FTC	Tue, Sep 20, 2016	50.06	50.08	49.81	49.87
2325	NASDAQ	FTC	Mon, Sep 19, 2016	49.85	50.05	49.80	49.83
2324	NASDAQ	FTC	Fri, Sep 16, 2016	49.73	49.74	49.47	49.66
2323	NASDAQ	FTC	Thu, Sep 15, 2016	49.35	49.95	49.33	49.86
2322	NASDAQ	FTC	Wed, Sep 14, 2016	49.51	49.69	49.27	49.33
2321	NASDAQ	FTC	Tue, Sep 13, 2016	49.96	49.96	49.26	49.37
2320	NASDAQ	FTC	Mon, Sep 12, 2016	49.30	50.22	49.30	50.14
2319	NASDAQ	FTC	Fri, Sep 9, 2016	50.62	50.62	49.47	49.48
2318	NASDAQ	FTC	Thu, Sep 8, 2016	51.17	51.17	50.90	50.94
2317	NASDAQ	FTC	Wed, Sep 7, 2016	51.38	51.38	51.13	51.26
2316	NASDAQ	FTC	Tue, Sep 6, 2016	51.33	51.33	51.10	51.32
2315	NASDAQ	FTC	Fri, Sep 2, 2016	51.07	51.34	51.07	51.23
2314	NASDAQ	FTC	Thu, Sep 1, 2016	50.91	50.94	50.66	50.91
2313	NASDAQ	FTC	Wed, Aug 31, 2016	50.96	50.96	50.69	50.91
2312	NASDAQ	FTC	Tue, Aug 30, 2016	51.12	51.12	50.84	50.94
2311	NASDAQ	FTC	Mon, Aug 29, 2016	50.87	51.15	50.87	51.08
2310	NASDAQ	FTC	Fri, Aug 26, 2016	51.05	51.30	50.60	50.78
2309	NASDAQ	FTC	Thu, Aug 25, 2016	50.88	51.15	50.88	50.99
2308	NASDAQ	FTC	Wed, Aug 24, 2016	51.23	51.23	50.88	50.96
2307	NASDAQ	FTC	Tue, Aug 23, 2016	51.31	51.36	51.24	51.25
2306	NASDAQ	FTC	Mon, Aug 22, 2016	51.04	51.18	51.00	51.17
2305	NASDAQ	FTC	Fri, Aug 19, 2016	50.98	51.09	50.92	51.08
2304	NASDAQ	FTC	Thu, Aug 18, 2016	50.92	51.07	50.89	51.04
2303	NASDAQ	FTC	Wed, Aug 17, 2016	50.81	50.95	50.57	50.95
2302	NASDAQ	FTC	Tue, Aug 16, 2016	51.35	51.35	50.86	50.86
2301	NASDAQ	FTC	Mon, Aug 15, 2016	51.49	51.56	51.40	51.40
2300	NASDAQ	FTC	Fri, Aug 12, 2016	51.39	51.50	51.30	51.40
2299	NASDAQ	FTC	Thu, Aug 11, 2016	51.44	51.47	51.33	51.41
2298	NASDAQ	FTC	Wed, Aug 10, 2016	51.35	51.35	51.20	51.31
2297	NASDAQ	FTC	Tue, Aug 9, 2016	51.15	51.40	51.15	51.29
2296	NASDAQ	FTC	Mon, Aug 8, 2016	51.34	51.34	51.09	51.14
2295	NASDAQ	FTC	Fri, Aug 5, 2016	51.20	51.30	51.18	51.23
2294	NASDAQ	FTC	Thu, Aug 4, 2016	51.02	51.16	50.97	51.10
2293	NASDAQ	FTC	Wed, Aug 3, 2016	51.03	51.05	50.83	51.05
2292	NASDAQ	FTC	Tue, Aug 2, 2016	51.43	51.43	50.90	51.04
2291	NASDAQ	FTC	Mon, Aug 1, 2016	51.55	51.67	51.40	51.49
2290	NASDAQ	FTC	Fri, Jul 29, 2016	51.50	51.67	51.39	51.58
2289	NASDAQ	FTC	Thu, Jul 28, 2016	51.18	51.55	51.10	51.50
2288	NASDAQ	FTC	Wed, Jul 27, 2016	51.64	51.64	51.07	51.21
2287	NASDAQ	FTC	Tue, Jul 26, 2016	51.54	51.58	51.33	51.57
2286	NASDAQ	FTC	Mon, Jul 25, 2016	51.45	51.49	51.30	51.49
2285	NASDAQ	FTC	Fri, Jul 22, 2016	51.19	51.53	51.17	51.49
2284	NASDAQ	FTC	Thu, Jul 21, 2016	51.42	51.42	51.03	51.17
2283	NASDAQ	FTC	Wed, Jul 20, 2016	51.36	51.51	51.32	51.48
2282	NASDAQ	FTC	Tue, Jul 19, 2016	51.16	51.24	51.12	51.24
2281	NASDAQ	FTC	Mon, Jul 18, 2016	51.21	51.31	51.10	51.20
2280	NASDAQ	FTC	Fri, Jul 15, 2016	51.33	51.34	51.11	51.19
2279	NASDAQ	FTC	Thu, Jul 14, 2016	51.45	51.45	51.20	51.30
2278	NASDAQ	FTC	Wed, Jul 13, 2016	51.32	51.32	51.14	51.25
2277	NASDAQ	FTC	Tue, Jul 12, 2016	51.23	51.28	51.12	51.17
2276	NASDAQ	FTC	Mon, Jul 11, 2016	51.08	51.23	51.06	51.10
2275	NASDAQ	FTC	Fri, Jul 8, 2016	50.46	51.02	50.46	51.00
2274	NASDAQ	FTC	Thu, Jul 7, 2016	50.25	50.32	50.03	50.17
2273	NASDAQ	FTC	Wed, Jul 6, 2016	49.75	50.17	49.75	50.16
2272	NASDAQ	FTC	Tue, Jul 5, 2016	49.77	50.02	49.75	49.98
2271	NASDAQ	FTC	Fri, Jul 1, 2016	49.96	50.18	49.89	49.98
2270	NASDAQ	FTC	Thu, Jun 30, 2016	49.26	49.87	49.18	49.86
2269	NASDAQ	FTC	Wed, Jun 29, 2016	48.72	49.18	48.72	49.14
2268	NASDAQ	FTC	Tue, Jun 28, 2016	48.00	48.37	47.92	48.32
2267	NASDAQ	FTC	Mon, Jun 27, 2016	47.78	47.96	47.33	47.62
2266	NASDAQ	FTC	Fri, Jun 24, 2016	48.19	48.97	47.67	48.31
2265	NASDAQ	FTC	Thu, Jun 23, 2016	49.38	49.67	49.38	49.67
2264	NASDAQ	FTC	Wed, Jun 22, 2016	49.29	49.36	49.09	49.15
2263	NASDAQ	FTC	Tue, Jun 21, 2016	49.27	49.43	49.26	49.36
2262	NASDAQ	FTC	Mon, Jun 20, 2016	49.24	49.49	49.18	49.20
2261	NASDAQ	FTC	Fri, Jun 17, 2016	49.00	49.19	48.62	48.82
2260	NASDAQ	FTC	Thu, Jun 16, 2016	48.66	49.07	48.55	49.07
2259	NASDAQ	FTC	Wed, Jun 15, 2016	49.04	49.14	48.85	48.85
2258	NASDAQ	FTC	Tue, Jun 14, 2016	48.84	48.94	48.68	48.90
2257	NASDAQ	FTC	Mon, Jun 13, 2016	49.12	49.30	48.91	48.92
2256	NASDAQ	FTC	Fri, Jun 10, 2016	49.35	49.45	49.15	49.27
2255	NASDAQ	FTC	Thu, Jun 9, 2016	49.45	49.77	49.45	49.72
2254	NASDAQ	FTC	Wed, Jun 8, 2016	49.48	49.68	49.40	49.62
2253	NASDAQ	FTC	Tue, Jun 7, 2016	49.23	49.53	49.23	49.45
2252	NASDAQ	FTC	Mon, Jun 6, 2016	49.32	49.32	49.08	49.21
2251	NASDAQ	FTC	Fri, Jun 3, 2016	49.34	49.34	48.97	49.27
2250	NASDAQ	FTC	Thu, Jun 2, 2016	49.13	49.32	49.02	49.31
2249	NASDAQ	FTC	Wed, Jun 1, 2016	48.97	49.21	48.91	49.19
2248	NASDAQ	FTC	Tue, May 31, 2016	49.28	49.28	48.89	49.13
2247	NASDAQ	FTC	Fri, May 27, 2016	48.94	49.18	48.94	49.16
2246	NASDAQ	FTC	Thu, May 26, 2016	48.96	48.96	48.82	48.93
2245	NASDAQ	FTC	Wed, May 25, 2016	48.99	48.99	48.83	48.88
2244	NASDAQ	FTC	Tue, May 24, 2016	48.34	48.91	48.33	48.83
2243	NASDAQ	FTC	Mon, May 23, 2016	48.18	48.24	48.05	48.05
2242	NASDAQ	FTC	Fri, May 20, 2016	48.03	48.30	48.03	48.18
2241	NASDAQ	FTC	Thu, May 19, 2016	47.92	47.98	47.61	47.92
2240	NASDAQ	FTC	Wed, May 18, 2016	48.01	48.33	47.77	48.05
2239	NASDAQ	FTC	Tue, May 17, 2016	48.70	48.80	48.03	48.14
2238	NASDAQ	FTC	Mon, May 16, 2016	48.40	48.94	48.40	48.80
2237	NASDAQ	FTC	Fri, May 13, 2016	48.75	48.79	48.35	48.44
2236	NASDAQ	FTC	Thu, May 12, 2016	48.63	48.87	48.41	48.71
2235	NASDAQ	FTC	Wed, May 11, 2016	49.14	49.14	48.59	48.60
2234	NASDAQ	FTC	Tue, May 10, 2016	48.81	49.12	48.78	49.12
2233	NASDAQ	FTC	Mon, May 9, 2016	48.38	48.72	48.38	48.59
2232	NASDAQ	FTC	Fri, May 6, 2016	47.78	48.32	47.78	48.31
2231	NASDAQ	FTC	Thu, May 5, 2016	48.01	48.16	47.95	48.02
2230	NASDAQ	FTC	Wed, May 4, 2016	47.73	48.05	47.72	47.97
2229	NASDAQ	FTC	Tue, May 3, 2016	48.13	48.16	47.82	48.03
2228	NASDAQ	FTC	Mon, May 2, 2016	47.91	48.40	47.91	48.33
2227	NASDAQ	FTC	Fri, Apr 29, 2016	48.02	48.02	47.52	47.85
2226	NASDAQ	FTC	Thu, Apr 28, 2016	48.35	48.62	48.00	48.07
2225	NASDAQ	FTC	Wed, Apr 27, 2016	48.24	48.60	48.19	48.50
2224	NASDAQ	FTC	Tue, Apr 26, 2016	48.28	48.42	48.17	48.28
2223	NASDAQ	FTC	Mon, Apr 25, 2016	47.90	48.13	47.90	48.13
2222	NASDAQ	FTC	Fri, Apr 22, 2016	48.00	48.14	47.80	48.07
2221	NASDAQ	FTC	Thu, Apr 21, 2016	48.53	48.54	48.04	48.07
2220	NASDAQ	FTC	Wed, Apr 20, 2016	48.58	48.69	48.39	48.48
2219	NASDAQ	FTC	Tue, Apr 19, 2016	48.76	48.78	48.48	48.61
2218	NASDAQ	FTC	Mon, Apr 18, 2016	48.38	48.75	48.37	48.73
2217	NASDAQ	FTC	Fri, Apr 15, 2016	48.33	48.46	48.25	48.45
2216	NASDAQ	FTC	Thu, Apr 14, 2016	48.39	48.47	48.29	48.31
2215	NASDAQ	FTC	Wed, Apr 13, 2016	48.30	48.46	48.19	48.46
2214	NASDAQ	FTC	Tue, Apr 12, 2016	48.09	48.19	47.79	48.14
2213	NASDAQ	FTC	Mon, Apr 11, 2016	48.37	48.44	47.92	47.92
2212	NASDAQ	FTC	Fri, Apr 8, 2016	48.37	48.37	48.06	48.16
2211	NASDAQ	FTC	Thu, Apr 7, 2016	48.40	48.44	47.86	48.02
2210	NASDAQ	FTC	Wed, Apr 6, 2016	48.09	48.62	48.09	48.60
2209	NASDAQ	FTC	Tue, Apr 5, 2016	48.53	48.53	48.53	48.07
2208	NASDAQ	FTC	Mon, Apr 4, 2016	48.75	48.75	48.48	48.53
2207	NASDAQ	FTC	Fri, Apr 1, 2016	48.07	48.77	48.06	48.73
2206	NASDAQ	FTC	Thu, Mar 31, 2016	48.33	48.38	48.24	48.27
2205	NASDAQ	FTC	Wed, Mar 30, 2016	48.42	48.50	48.27	48.33
2204	NASDAQ	FTC	Tue, Mar 29, 2016	47.58	48.12	47.58	48.19
2203	NASDAQ	FTC	Mon, Mar 28, 2016	47.59	47.76	47.51	47.65
2202	NASDAQ	FTC	Thu, Mar 24, 2016	47.57	47.57	47.57	47.48
2201	NASDAQ	FTC	Wed, Mar 23, 2016	47.73	47.73	47.54	47.57
2200	NASDAQ	FTC	Tue, Mar 22, 2016	47.59	47.92	47.59	47.82
2199	NASDAQ	FTC	Mon, Mar 21, 2016	47.75	47.83	47.61	47.77
2198	NASDAQ	FTC	Fri, Mar 18, 2016	47.78	47.90	47.59	47.75
2197	NASDAQ	FTC	Thu, Mar 17, 2016	47.41	47.66	47.26	47.59
2196	NASDAQ	FTC	Wed, Mar 16, 2016	47.06	47.54	47.03	47.46
2195	NASDAQ	FTC	Tue, Mar 15, 2016	47.23	47.23	47.23	47.18
2194	NASDAQ	FTC	Mon, Mar 14, 2016	47.03	47.23	47.03	47.23
2193	NASDAQ	FTC	Fri, Mar 11, 2016	46.51	46.51	46.51	47.23
2192	NASDAQ	FTC	Thu, Mar 10, 2016	46.43	46.43	46.43	46.51
2191	NASDAQ	FTC	Wed, Mar 9, 2016	46.39	46.43	46.23	46.43
2190	NASDAQ	FTC	Tue, Mar 8, 2016	46.27	46.53	46.16	46.23
2189	NASDAQ	FTC	Mon, Mar 7, 2016	46.54	46.66	46.29	46.51
2188	NASDAQ	FTC	Fri, Mar 4, 2016	46.76	46.89	46.52	46.73
2187	NASDAQ	FTC	Thu, Mar 3, 2016	46.63	46.63	46.63	46.74
2186	NASDAQ	FTC	Wed, Mar 2, 2016	46.52	46.63	46.33	46.63
2185	NASDAQ	FTC	Tue, Mar 1, 2016	45.90	46.59	45.83	46.59
2184	NASDAQ	FTC	Mon, Feb 29, 2016	45.93	46.18	45.59	45.59
2183	NASDAQ	FTC	Fri, Feb 26, 2016	46.25	46.25	45.93	45.97
2182	NASDAQ	FTC	Thu, Feb 25, 2016	45.61	46.07	45.49	46.07
2181	NASDAQ	FTC	Wed, Feb 24, 2016	44.90	45.51	44.63	45.46
2180	NASDAQ	FTC	Tue, Feb 23, 2016	45.43	45.54	45.14	45.24
2179	NASDAQ	FTC	Mon, Feb 22, 2016	45.31	45.58	45.31	45.52
2178	NASDAQ	FTC	Fri, Feb 19, 2016	44.58	44.95	44.41	44.93
2177	NASDAQ	FTC	Thu, Feb 18, 2016	45.05	45.05	44.64	44.68
2176	NASDAQ	FTC	Wed, Feb 17, 2016	44.53	45.03	44.51	44.95
2175	NASDAQ	FTC	Tue, Feb 16, 2016	43.97	44.23	43.68	44.23
2174	NASDAQ	FTC	Fri, Feb 12, 2016	43.06	43.43	42.88	43.39
2173	NASDAQ	FTC	Thu, Feb 11, 2016	42.72	42.94	42.31	42.69
2172	NASDAQ	FTC	Wed, Feb 10, 2016	43.15	43.77	43.15	43.19
2171	NASDAQ	FTC	Tue, Feb 9, 2016	42.13	43.25	42.13	42.88
2170	NASDAQ	FTC	Mon, Feb 8, 2016	43.11	43.16	42.01	42.59
2169	NASDAQ	FTC	Fri, Feb 5, 2016	44.64	44.64	43.45	43.62
2168	NASDAQ	FTC	Thu, Feb 4, 2016	44.80	45.03	44.51	44.76
2167	NASDAQ	FTC	Wed, Feb 3, 2016	45.21	45.25	44.22	44.91
2166	NASDAQ	FTC	Tue, Feb 2, 2016	45.44	45.44	44.81	44.94
2165	NASDAQ	FTC	Mon, Feb 1, 2016	45.39	45.97	45.30	45.84
2164	NASDAQ	FTC	Fri, Jan 29, 2016	44.72	45.58	44.63	45.57
2163	NASDAQ	FTC	Thu, Jan 28, 2016	44.81	44.81	44.13	44.51
2162	NASDAQ	FTC	Wed, Jan 27, 2016	44.92	45.21	44.23	44.48
2161	NASDAQ	FTC	Tue, Jan 26, 2016	44.74	45.14	44.65	45.07
2160	NASDAQ	FTC	Mon, Jan 25, 2016	45.08	45.12	44.58	44.63
2159	NASDAQ	FTC	Fri, Jan 22, 2016	44.89	45.24	44.85	45.16
2158	NASDAQ	FTC	Thu, Jan 21, 2016	44.45	44.81	44.05	44.35
2157	NASDAQ	FTC	Wed, Jan 20, 2016	44.17	44.66	43.13	44.31
2156	NASDAQ	FTC	Tue, Jan 19, 2016	45.04	45.14	44.34	44.69
2155	NASDAQ	FTC	Fri, Jan 15, 2016	44.29	44.74	44.09	44.55
2154	NASDAQ	FTC	Thu, Jan 14, 2016	45.00	45.68	44.49	45.36
2153	NASDAQ	FTC	Wed, Jan 13, 2016	46.29	46.33	44.81	44.90
2152	NASDAQ	FTC	Tue, Jan 12, 2016	46.07	46.25	45.64	46.17
2151	NASDAQ	FTC	Mon, Jan 11, 2016	45.84	45.88	45.25	45.71
2150	NASDAQ	FTC	Fri, Jan 8, 2016	46.52	46.56	45.60	45.65
2149	NASDAQ	FTC	Thu, Jan 7, 2016	46.42	46.92	46.15	46.25
2148	NASDAQ	FTC	Wed, Jan 6, 2016	46.97	47.32	46.84	47.10
2147	NASDAQ	FTC	Tue, Jan 5, 2016	47.50	47.72	47.37	47.55
2146	NASDAQ	FTC	Mon, Jan 4, 2016	47.48	47.48	46.89	47.37
2145	NASDAQ	FTC	Thu, Dec 31, 2015	48.55	48.70	48.21	48.21
2144	NASDAQ	FTC	Wed, Dec 30, 2015	48.98	49.00	48.64	48.69
2143	NASDAQ	FTC	Tue, Dec 29, 2015	48.74	49.08	48.74	49.01
2142	NASDAQ	FTC	Mon, Dec 28, 2015	48.33	48.51	48.11	48.51
2141	NASDAQ	FTC	Thu, Dec 24, 2015	48.49	48.60	48.43	48.54
2140	NASDAQ	FTC	Wed, Dec 23, 2015	48.40	48.55	48.33	48.53
2139	NASDAQ	FTC	Tue, Dec 22, 2015	48.23	48.37	47.87	48.27
2138	NASDAQ	FTC	Mon, Dec 21, 2015	47.90	48.04	47.67	47.96
2137	NASDAQ	FTC	Fri, Dec 18, 2015	48.18	48.18	47.60	47.60
2136	NASDAQ	FTC	Thu, Dec 17, 2015	49.11	49.11	48.41	48.41
2135	NASDAQ	FTC	Wed, Dec 16, 2015	48.59	49.12	48.45	49.03
2134	NASDAQ	FTC	Tue, Dec 15, 2015	48.27	48.52	48.20	48.34
2133	NASDAQ	FTC	Mon, Dec 14, 2015	47.71	47.97	47.33	47.96
2132	NASDAQ	FTC	Fri, Dec 11, 2015	48.02	48.18	47.60	47.69
2131	NASDAQ	FTC	Thu, Dec 10, 2015	48.44	48.78	48.36	48.49
2130	NASDAQ	FTC	Wed, Dec 9, 2015	48.78	49.18	48.15	48.36
2129	NASDAQ	FTC	Tue, Dec 8, 2015	48.63	49.08	48.57	48.98
2128	NASDAQ	FTC	Mon, Dec 7, 2015	49.21	49.24	48.79	49.00
2127	NASDAQ	FTC	Fri, Dec 4, 2015	48.35	49.30	48.35	49.24
2126	NASDAQ	FTC	Thu, Dec 3, 2015	49.09	49.12	48.05	48.21
2125	NASDAQ	FTC	Wed, Dec 2, 2015	49.31	49.39	48.89	48.92
2124	NASDAQ	FTC	Tue, Dec 1, 2015	48.97	49.33	48.93	49.33
2123	NASDAQ	FTC	Mon, Nov 30, 2015	49.21	49.21	48.73	48.78
2122	NASDAQ	FTC	Fri, Nov 27, 2015	49.06	49.19	49.00	49.14
2121	NASDAQ	FTC	Wed, Nov 25, 2015	48.87	49.10	48.87	49.04
2120	NASDAQ	FTC	Tue, Nov 24, 2015	48.60	48.93	48.43	48.85
2119	NASDAQ	FTC	Mon, Nov 23, 2015	48.80	49.07	48.73	48.88
2118	NASDAQ	FTC	Fri, Nov 20, 2015	48.67	48.92	48.67	48.76
2117	NASDAQ	FTC	Thu, Nov 19, 2015	48.46	48.63	48.44	48.48
2116	NASDAQ	FTC	Wed, Nov 18, 2015	48.02	48.57	47.88	48.51
2115	NASDAQ	FTC	Tue, Nov 17, 2015	47.81	48.20	47.72	47.85
2114	NASDAQ	FTC	Mon, Nov 16, 2015	47.05	47.76	47.05	47.75
2113	NASDAQ	FTC	Fri, Nov 13, 2015	47.77	47.77	47.09	47.13
2112	NASDAQ	FTC	Thu, Nov 12, 2015	48.23	48.37	47.88	47.91
2111	NASDAQ	FTC	Wed, Nov 11, 2015	48.79	48.83	48.50	48.55
2110	NASDAQ	FTC	Tue, Nov 10, 2015	48.21	48.66	48.21	48.63
2109	NASDAQ	FTC	Mon, Nov 9, 2015	48.65	48.68	48.08	48.35
2108	NASDAQ	FTC	Fri, Nov 6, 2015	48.87	48.99	48.63	48.86
2107	NASDAQ	FTC	Thu, Nov 5, 2015	48.89	49.05	48.67	49.02
2106	NASDAQ	FTC	Wed, Nov 4, 2015	49.00	49.03	48.69	48.85
2105	NASDAQ	FTC	Tue, Nov 3, 2015	48.99	49.12	48.71	48.91
2104	NASDAQ	FTC	Mon, Nov 2, 2015	48.74	49.18	48.74	49.10
2103	NASDAQ	FTC	Fri, Oct 30, 2015	48.99	48.99	48.72	48.75
2102	NASDAQ	FTC	Thu, Oct 29, 2015	48.93	48.93	48.62	48.83
2101	NASDAQ	FTC	Wed, Oct 28, 2015	48.53	48.89	48.36	48.89
2100	NASDAQ	FTC	Tue, Oct 27, 2015	48.47	48.60	48.30	48.50
2099	NASDAQ	FTC	Mon, Oct 26, 2015	48.48	48.66	48.39	48.65
2098	NASDAQ	FTC	Fri, Oct 23, 2015	48.66	48.66	48.20	48.50
2097	NASDAQ	FTC	Thu, Oct 22, 2015	47.97	48.38	47.93	48.32
2096	NASDAQ	FTC	Wed, Oct 21, 2015	48.10	48.13	47.69	47.78
2095	NASDAQ	FTC	Tue, Oct 20, 2015	48.03	48.19	47.84	48.03
2094	NASDAQ	FTC	Mon, Oct 19, 2015	47.86	48.06	47.78	48.06
2093	NASDAQ	FTC	Fri, Oct 16, 2015	47.74	47.86	47.57	47.86
2092	NASDAQ	FTC	Thu, Oct 15, 2015	47.05	47.55	46.99	47.51
2091	NASDAQ	FTC	Wed, Oct 14, 2015	47.42	47.52	46.94	47.03
2090	NASDAQ	FTC	Tue, Oct 13, 2015	47.76	47.90	47.41	47.43
2089	NASDAQ	FTC	Mon, Oct 12, 2015	47.50	47.87	47.50	47.82
2088	NASDAQ	FTC	Fri, Oct 9, 2015	47.36	47.59	47.28	47.54
2087	NASDAQ	FTC	Thu, Oct 8, 2015	46.88	47.42	46.78	47.37
2086	NASDAQ	FTC	Wed, Oct 7, 2015	46.78	46.98	46.42	46.91
2085	NASDAQ	FTC	Tue, Oct 6, 2015	47.14	47.19	46.33	46.58
2084	NASDAQ	FTC	Mon, Oct 5, 2015	46.89	47.25	46.89	47.22
2083	NASDAQ	FTC	Fri, Oct 2, 2015	45.42	46.51	45.16	46.51
2082	NASDAQ	FTC	Thu, Oct 1, 2015	45.77	45.96	45.35	45.95
2081	NASDAQ	FTC	Wed, Sep 30, 2015	45.22	45.71	45.12	45.67
2080	NASDAQ	FTC	Tue, Sep 29, 2015	45.01	45.27	44.42	44.75
2079	NASDAQ	FTC	Mon, Sep 28, 2015	46.34	46.34	44.72	44.93
2078	NASDAQ	FTC	Fri, Sep 25, 2015	47.07	47.12	46.19	46.47
2077	NASDAQ	FTC	Thu, Sep 24, 2015	46.59	46.70	46.09	46.64
2076	NASDAQ	FTC	Wed, Sep 23, 2015	47.02	47.17	46.79	46.99
2075	NASDAQ	FTC	Tue, Sep 22, 2015	47.10	47.15	46.73	47.06
2074	NASDAQ	FTC	Mon, Sep 21, 2015	47.83	48.14	47.36	47.67
2073	NASDAQ	FTC	Fri, Sep 18, 2015	47.73	48.10	47.50	47.61
2072	NASDAQ	FTC	Thu, Sep 17, 2015	48.22	49.04	48.22	48.29
2071	NASDAQ	FTC	Wed, Sep 16, 2015	47.96	48.31	47.78	48.31
2070	NASDAQ	FTC	Tue, Sep 15, 2015	47.43	48.03	47.27	47.94
2069	NASDAQ	FTC	Mon, Sep 14, 2015	47.60	47.60	47.23	47.30
2068	NASDAQ	FTC	Fri, Sep 11, 2015	47.12	47.55	46.96	47.55
2067	NASDAQ	FTC	Thu, Sep 10, 2015	46.96	47.50	46.89	47.18
2066	NASDAQ	FTC	Wed, Sep 9, 2015	48.08	48.10	46.93	47.02
2065	NASDAQ	FTC	Tue, Sep 8, 2015	47.17	47.66	46.99	47.66
2064	NASDAQ	FTC	Fri, Sep 4, 2015	46.41	46.71	46.16	46.44
2063	NASDAQ	FTC	Thu, Sep 3, 2015	47.10	47.53	46.87	47.08
2062	NASDAQ	FTC	Wed, Sep 2, 2015	46.63	46.87	46.12	46.87
2061	NASDAQ	FTC	Tue, Sep 1, 2015	46.47	46.74	45.81	46.03
2060	NASDAQ	FTC	Mon, Aug 31, 2015	47.63	47.85	47.26	47.38
2059	NASDAQ	FTC	Fri, Aug 28, 2015	47.68	47.97	47.57	47.85
2058	NASDAQ	FTC	Thu, Aug 27, 2015	47.44	47.98	46.94	47.82
2057	NASDAQ	FTC	Wed, Aug 26, 2015	45.87	46.84	45.22	46.76
2056	NASDAQ	FTC	Tue, Aug 25, 2015	46.46	46.87	44.97	44.97
2055	NASDAQ	FTC	Mon, Aug 24, 2015	46.31	46.78	28.02	45.55
2054	NASDAQ	FTC	Fri, Aug 21, 2015	48.23	48.32	47.19	47.19
2053	NASDAQ	FTC	Thu, Aug 20, 2015	49.60	49.68	48.71	48.71
2052	NASDAQ	FTC	Wed, Aug 19, 2015	50.15	50.30	49.71	50.03
2051	NASDAQ	FTC	Tue, Aug 18, 2015	50.28	50.45	50.23	50.30
2050	NASDAQ	FTC	Mon, Aug 17, 2015	49.87	50.31	49.69	50.30
2049	NASDAQ	FTC	Fri, Aug 14, 2015	49.75	50.02	49.66	49.99
2048	NASDAQ	FTC	Thu, Aug 13, 2015	49.71	50.00	49.56	49.78
2047	NASDAQ	FTC	Wed, Aug 12, 2015	49.38	49.74	48.80	49.64
2046	NASDAQ	FTC	Tue, Aug 11, 2015	49.72	49.89	49.49	49.70
2045	NASDAQ	FTC	Mon, Aug 10, 2015	49.88	50.18	49.88	50.05
2044	NASDAQ	FTC	Fri, Aug 7, 2015	49.53	49.55	49.23	49.54
2043	NASDAQ	FTC	Thu, Aug 6, 2015	50.44	50.44	49.43	49.58
2042	NASDAQ	FTC	Wed, Aug 5, 2015	50.25	50.47	50.15	50.30
2041	NASDAQ	FTC	Tue, Aug 4, 2015	49.90	50.11	49.85	49.96
2040	NASDAQ	FTC	Mon, Aug 3, 2015	50.07	50.07	49.61	49.86
2039	NASDAQ	FTC	Fri, Jul 31, 2015	50.20	50.20	49.93	49.98
2038	NASDAQ	FTC	Thu, Jul 30, 2015	49.72	49.98	49.55	49.94
2037	NASDAQ	FTC	Wed, Jul 29, 2015	49.55	49.95	49.50	49.87
2036	NASDAQ	FTC	Tue, Jul 28, 2015	49.20	49.52	48.84	49.48
2035	NASDAQ	FTC	Mon, Jul 27, 2015	49.07	49.11	48.78	48.85
2034	NASDAQ	FTC	Fri, Jul 24, 2015	50.05	50.05	49.28	49.35
2033	NASDAQ	FTC	Thu, Jul 23, 2015	50.28	50.38	49.84	49.92
2032	NASDAQ	FTC	Wed, Jul 22, 2015	49.94	50.13	49.93	50.08
2031	NASDAQ	FTC	Tue, Jul 21, 2015	50.20	50.24	49.92	50.04
2030	NASDAQ	FTC	Mon, Jul 20, 2015	50.18	50.34	50.08	50.23
2029	NASDAQ	FTC	Fri, Jul 17, 2015	50.14	50.14	49.90	50.08
2028	NASDAQ	FTC	Thu, Jul 16, 2015	50.08	50.18	49.89	50.15
2027	NASDAQ	FTC	Wed, Jul 15, 2015	49.94	50.03	49.70	49.78
2026	NASDAQ	FTC	Tue, Jul 14, 2015	49.76	50.03	49.72	49.97
2025	NASDAQ	FTC	Mon, Jul 13, 2015	49.58	49.77	49.54	49.77
2024	NASDAQ	FTC	Fri, Jul 10, 2015	49.06	49.31	48.89	49.23
2023	NASDAQ	FTC	Thu, Jul 9, 2015	48.78	48.91	48.47	48.61
2022	NASDAQ	FTC	Wed, Jul 8, 2015	48.88	48.90	48.22	48.31
2021	NASDAQ	FTC	Tue, Jul 7, 2015	48.84	49.14	48.22	49.12
2020	NASDAQ	FTC	Mon, Jul 6, 2015	48.45	48.99	48.37	48.74
2019	NASDAQ	FTC	Thu, Jul 2, 2015	49.06	49.08	48.67	48.91
2018	NASDAQ	FTC	Wed, Jul 1, 2015	48.90	49.02	48.75	48.99
2017	NASDAQ	FTC	Tue, Jun 30, 2015	48.81	48.84	48.43	48.58
2016	NASDAQ	FTC	Mon, Jun 29, 2015	49.19	49.30	48.33	48.33
2015	NASDAQ	FTC	Fri, Jun 26, 2015	49.67	49.73	49.35	49.52
2014	NASDAQ	FTC	Thu, Jun 25, 2015	49.52	49.68	49.39	49.49
2013	NASDAQ	FTC	Wed, Jun 24, 2015	49.78	49.80	49.34	49.39
2012	NASDAQ	FTC	Tue, Jun 23, 2015	50.01	50.01	49.68	49.78
2011	NASDAQ	FTC	Mon, Jun 22, 2015	49.95	50.02	49.82	49.86
2010	NASDAQ	FTC	Fri, Jun 19, 2015	49.59	49.74	49.54	49.63
2009	NASDAQ	FTC	Thu, Jun 18, 2015	49.26	49.70	49.25	49.62
2008	NASDAQ	FTC	Wed, Jun 17, 2015	48.92	49.11	48.72	49.01
2007	NASDAQ	FTC	Tue, Jun 16, 2015	48.52	48.90	48.52	48.83
2006	NASDAQ	FTC	Mon, Jun 15, 2015	48.43	48.67	48.24	48.59
2005	NASDAQ	FTC	Fri, Jun 12, 2015	48.85	48.87	48.67	48.74
2004	NASDAQ	FTC	Thu, Jun 11, 2015	49.02	49.16	48.81	48.98
2003	NASDAQ	FTC	Wed, Jun 10, 2015	48.45	48.95	48.41	48.88
2002	NASDAQ	FTC	Tue, Jun 9, 2015	48.29	48.43	48.00	48.26
2001	NASDAQ	FTC	Mon, Jun 8, 2015	48.68	48.69	48.35	48.35
2000	NASDAQ	FTC	Fri, Jun 5, 2015	48.73	48.75	48.35	48.68
1999	NASDAQ	FTC	Thu, Jun 4, 2015	48.99	49.05	48.63	48.70
1998	NASDAQ	FTC	Wed, Jun 3, 2015	49.16	49.22	48.99	49.14
1997	NASDAQ	FTC	Tue, Jun 2, 2015	49.03	49.20	48.77	49.00
1996	NASDAQ	FTC	Mon, Jun 1, 2015	49.08	49.26	48.80	49.12
1995	NASDAQ	FTC	Fri, May 29, 2015	49.17	49.17	48.84	48.93
1994	NASDAQ	FTC	Thu, May 28, 2015	49.17	49.25	49.02	49.17
1993	NASDAQ	FTC	Wed, May 27, 2015	48.77	49.28	48.74	49.28
1992	NASDAQ	FTC	Tue, May 26, 2015	49.09	49.09	48.57	48.66
1991	NASDAQ	FTC	Fri, May 22, 2015	49.15	49.29	49.10	49.17
1990	NASDAQ	FTC	Thu, May 21, 2015	49.20	49.28	49.13	49.19
1989	NASDAQ	FTC	Wed, May 20, 2015	49.28	49.39	49.08	49.17
1988	NASDAQ	FTC	Tue, May 19, 2015	49.40	49.50	49.23	49.32
1987	NASDAQ	FTC	Mon, May 18, 2015	49.04	49.34	48.95	49.31
1986	NASDAQ	FTC	Fri, May 15, 2015	49.09	49.09	48.85	48.95
1985	NASDAQ	FTC	Thu, May 14, 2015	48.78	48.92	48.37	48.91
1984	NASDAQ	FTC	Wed, May 13, 2015	48.41	48.66	48.24	48.24
1983	NASDAQ	FTC	Tue, May 12, 2015	48.48	48.51	48.14	48.37
1982	NASDAQ	FTC	Mon, May 11, 2015	48.54	48.81	48.54	48.58
1981	NASDAQ	FTC	Fri, May 8, 2015	48.51	48.75	48.35	48.64
1980	NASDAQ	FTC	Thu, May 7, 2015	47.65	48.15	47.65	48.08
1979	NASDAQ	FTC	Wed, May 6, 2015	47.85	47.95	47.41	47.58
1978	NASDAQ	FTC	Tue, May 5, 2015	48.26	48.26	47.63	47.66
1977	NASDAQ	FTC	Mon, May 4, 2015	48.27	48.48	48.27	48.34
1976	NASDAQ	FTC	Fri, May 1, 2015	47.69	48.20	47.69	48.16
1975	NASDAQ	FTC	Thu, Apr 30, 2015	47.80	47.97	47.29	47.40
1974	NASDAQ	FTC	Wed, Apr 29, 2015	48.15	48.27	47.70	47.99
1973	NASDAQ	FTC	Tue, Apr 28, 2015	48.65	48.65	48.14	48.39
1972	NASDAQ	FTC	Mon, Apr 27, 2015	49.00	49.05	48.40	48.40
1971	NASDAQ	FTC	Fri, Apr 24, 2015	49.04	49.04	48.83	48.91
1970	NASDAQ	FTC	Thu, Apr 23, 2015	48.74	49.08	48.72	48.94
1969	NASDAQ	FTC	Wed, Apr 22, 2015	48.85	48.88	48.58	48.84
1968	NASDAQ	FTC	Tue, Apr 21, 2015	48.78	48.88	48.68	48.81
1967	NASDAQ	FTC	Mon, Apr 20, 2015	48.43	48.60	48.39	48.56
1966	NASDAQ	FTC	Fri, Apr 17, 2015	48.52	48.52	47.92	48.16
1965	NASDAQ	FTC	Thu, Apr 16, 2015	48.76	48.79	48.59	48.70
1964	NASDAQ	FTC	Wed, Apr 15, 2015	48.88	48.99	48.72	48.73
1963	NASDAQ	FTC	Tue, Apr 14, 2015	48.75	48.88	48.42	48.70
1962	NASDAQ	FTC	Mon, Apr 13, 2015	49.00	49.20	48.78	48.81
1961	NASDAQ	FTC	Fri, Apr 10, 2015	49.01	49.08	48.88	49.08
1960	NASDAQ	FTC	Thu, Apr 9, 2015	48.81	48.97	48.57	48.93
1959	NASDAQ	FTC	Wed, Apr 8, 2015	48.71	48.91	48.59	48.88
1958	NASDAQ	FTC	Tue, Apr 7, 2015	48.76	48.88	48.48	48.52
1957	NASDAQ	FTC	Mon, Apr 6, 2015	48.20	48.85	48.20	48.74
1956	NASDAQ	FTC	Thu, Apr 2, 2015	48.33	48.67	48.33	48.54
1955	NASDAQ	FTC	Wed, Apr 1, 2015	48.59	48.59	48.01	48.28
1954	NASDAQ	FTC	Tue, Mar 31, 2015	48.77	49.08	48.66	48.68
1953	NASDAQ	FTC	Mon, Mar 30, 2015	48.79	49.09	48.76	49.04
1952	NASDAQ	FTC	Fri, Mar 27, 2015	47.99	48.55	47.99	48.53
1951	NASDAQ	FTC	Thu, Mar 26, 2015	48.03	48.33	47.72	48.06
1950	NASDAQ	FTC	Wed, Mar 25, 2015	49.15	49.20	48.15	48.20
1949	NASDAQ	FTC	Tue, Mar 24, 2015	49.48	49.56	49.19	49.19
1948	NASDAQ	FTC	Mon, Mar 23, 2015	49.69	49.69	49.45	49.45
1947	NASDAQ	FTC	Fri, Mar 20, 2015	49.55	49.68	49.40	49.63
1946	NASDAQ	FTC	Thu, Mar 19, 2015	49.12	49.30	49.08	49.28
1945	NASDAQ	FTC	Wed, Mar 18, 2015	48.48	49.31	48.27	49.13
1944	NASDAQ	FTC	Tue, Mar 17, 2015	48.62	48.70	48.42	48.62
1943	NASDAQ	FTC	Mon, Mar 16, 2015	48.20	48.76	48.20	48.73
1942	NASDAQ	FTC	Fri, Mar 13, 2015	48.08	48.10	47.68	47.98
1941	NASDAQ	FTC	Thu, Mar 12, 2015	47.54	48.15	47.53	48.15
1940	NASDAQ	FTC	Wed, Mar 11, 2015	47.47	47.57	47.37	47.42
1939	NASDAQ	FTC	Tue, Mar 10, 2015	47.61	47.68	47.44	47.44
1938	NASDAQ	FTC	Mon, Mar 9, 2015	47.79	48.07	47.79	47.99
1937	NASDAQ	FTC	Fri, Mar 6, 2015	48.34	48.34	47.68	47.70
1936	NASDAQ	FTC	Thu, Mar 5, 2015	48.46	48.57	48.36	48.51
1935	NASDAQ	FTC	Wed, Mar 4, 2015	48.33	48.37	47.99	48.26
1934	NASDAQ	FTC	Tue, Mar 3, 2015	48.81	48.81	48.17	48.42
1933	NASDAQ	FTC	Mon, Mar 2, 2015	48.37	48.84	48.37	48.84
1932	NASDAQ	FTC	Fri, Feb 27, 2015	48.46	48.53	48.37	48.40
1931	NASDAQ	FTC	Thu, Feb 26, 2015	48.43	48.59	48.28	48.44
1930	NASDAQ	FTC	Wed, Feb 25, 2015	48.49	48.61	48.38	48.42
1929	NASDAQ	FTC	Tue, Feb 24, 2015	48.51	48.53	48.35	48.49
1928	NASDAQ	FTC	Mon, Feb 23, 2015	48.45	48.54	48.35	48.51
1927	NASDAQ	FTC	Fri, Feb 20, 2015	47.94	48.47	47.79	48.41
1926	NASDAQ	FTC	Thu, Feb 19, 2015	47.95	48.12	47.93	47.94
1925	NASDAQ	FTC	Wed, Feb 18, 2015	47.80	48.02	47.67	47.96
1924	NASDAQ	FTC	Tue, Feb 17, 2015	47.75	47.95	47.67	47.79
1923	NASDAQ	FTC	Fri, Feb 13, 2015	47.72	47.78	47.53	47.74
1922	NASDAQ	FTC	Thu, Feb 12, 2015	47.38	47.72	47.34	47.71
1921	NASDAQ	FTC	Wed, Feb 11, 2015	47.19	47.34	46.97	47.18
1920	NASDAQ	FTC	Tue, Feb 10, 2015	46.70	47.25	46.70	47.21
1919	NASDAQ	FTC	Mon, Feb 9, 2015	46.66	46.75	46.41	46.48
1918	NASDAQ	FTC	Fri, Feb 6, 2015	47.27	47.30	46.69	46.80
1917	NASDAQ	FTC	Thu, Feb 5, 2015	46.87	47.28	46.87	47.23
1916	NASDAQ	FTC	Wed, Feb 4, 2015	46.40	46.85	46.40	46.53
1915	NASDAQ	FTC	Tue, Feb 3, 2015	46.31	46.67	46.02	46.67
1914	NASDAQ	FTC	Mon, Feb 2, 2015	45.96	46.11	45.22	46.11
1913	NASDAQ	FTC	Fri, Jan 30, 2015	46.33	46.53	45.77	45.77
1912	NASDAQ	FTC	Thu, Jan 29, 2015	46.24	46.75	46.00	46.71
1911	NASDAQ	FTC	Wed, Jan 28, 2015	46.84	47.04	46.15	46.20
1910	NASDAQ	FTC	Tue, Jan 27, 2015	46.55	46.86	46.30	46.57
1909	NASDAQ	FTC	Mon, Jan 26, 2015	46.73	46.98	46.52	46.98
1908	NASDAQ	FTC	Fri, Jan 23, 2015	46.86	47.00	46.75	46.77
1907	NASDAQ	FTC	Thu, Jan 22, 2015	46.38	46.95	46.04	46.87
1906	NASDAQ	FTC	Wed, Jan 21, 2015	45.89	46.34	45.83	46.22
1905	NASDAQ	FTC	Tue, Jan 20, 2015	46.21	46.21	45.62	46.01
1904	NASDAQ	FTC	Fri, Jan 16, 2015	45.40	46.05	45.23	46.04
1903	NASDAQ	FTC	Thu, Jan 15, 2015	46.03	46.03	45.37	45.40
1902	NASDAQ	FTC	Wed, Jan 14, 2015	45.47	45.84	45.41	45.79
1901	NASDAQ	FTC	Tue, Jan 13, 2015	46.41	46.74	45.62	45.94
1900	NASDAQ	FTC	Mon, Jan 12, 2015	46.47	46.47	46.00	46.05
1899	NASDAQ	FTC	Fri, Jan 9, 2015	46.79	46.79	46.26	46.36
1898	NASDAQ	FTC	Thu, Jan 8, 2015	46.24	46.73	46.24	46.69
1897	NASDAQ	FTC	Wed, Jan 7, 2015	45.49	45.86	45.29	45.82
1896	NASDAQ	FTC	Tue, Jan 6, 2015	45.68	45.81	44.87	45.14
1895	NASDAQ	FTC	Mon, Jan 5, 2015	46.08	46.15	45.59	45.64
1894	NASDAQ	FTC	Fri, Jan 2, 2015	46.79	46.86	46.09	46.40
1893	NASDAQ	FTC	Wed, Dec 31, 2014	47.10	47.15	46.46	46.46
1892	NASDAQ	FTC	Tue, Dec 30, 2014	47.13	47.14	46.85	46.88
1891	NASDAQ	FTC	Mon, Dec 29, 2014	47.06	47.20	47.01	47.16
1890	NASDAQ	FTC	Fri, Dec 26, 2014	47.16	47.33	47.04	47.08
1889	NASDAQ	FTC	Wed, Dec 24, 2014	46.96	47.10	46.96	46.98
1888	NASDAQ	FTC	Tue, Dec 23, 2014	47.06	47.06	46.82	46.92
1887	NASDAQ	FTC	Mon, Dec 22, 2014	46.94	47.04	46.86	46.99
1886	NASDAQ	FTC	Fri, Dec 19, 2014	46.89	47.01	46.69	46.88
1885	NASDAQ	FTC	Thu, Dec 18, 2014	46.29	46.66	46.02	46.66
1884	NASDAQ	FTC	Wed, Dec 17, 2014	44.82	45.69	44.80	45.69
1883	NASDAQ	FTC	Tue, Dec 16, 2014	45.01	45.60	44.71	44.73
1882	NASDAQ	FTC	Mon, Dec 15, 2014	45.58	45.70	44.89	45.12
1881	NASDAQ	FTC	Fri, Dec 12, 2014	45.77	45.95	45.37	45.40
1880	NASDAQ	FTC	Thu, Dec 11, 2014	46.05	46.53	46.05	46.09
1879	NASDAQ	FTC	Wed, Dec 10, 2014	46.54	46.54	45.82	45.83
1878	NASDAQ	FTC	Tue, Dec 9, 2014	46.09	46.56	45.88	46.52
1877	NASDAQ	FTC	Mon, Dec 8, 2014	46.69	46.90	46.35	46.52
1876	NASDAQ	FTC	Fri, Dec 5, 2014	46.69	46.91	46.69	46.74
1875	NASDAQ	FTC	Thu, Dec 4, 2014	46.56	46.79	46.48	46.65
1874	NASDAQ	FTC	Wed, Dec 3, 2014	46.41	46.71	46.41	46.62
1873	NASDAQ	FTC	Tue, Dec 2, 2014	46.07	46.45	46.07	46.36
1872	NASDAQ	FTC	Mon, Dec 1, 2014	46.50	46.50	46.06	46.09
1871	NASDAQ	FTC	Fri, Nov 28, 2014	46.60	46.81	46.53	46.58
1870	NASDAQ	FTC	Wed, Nov 26, 2014	46.45	46.61	46.41	46.60
1869	NASDAQ	FTC	Tue, Nov 25, 2014	46.44	46.57	46.36	46.44
1868	NASDAQ	FTC	Mon, Nov 24, 2014	46.19	46.42	46.19	46.41
1867	NASDAQ	FTC	Fri, Nov 21, 2014	46.39	46.39	46.00	46.05
1866	NASDAQ	FTC	Thu, Nov 20, 2014	45.70	46.00	45.61	45.86
1865	NASDAQ	FTC	Wed, Nov 19, 2014	45.87	45.90	45.67	45.86
1864	NASDAQ	FTC	Tue, Nov 18, 2014	45.54	46.06	45.54	45.95
1863	NASDAQ	FTC	Mon, Nov 17, 2014	45.44	45.67	45.44	45.54
1862	NASDAQ	FTC	Fri, Nov 14, 2014	45.69	45.69	45.47	45.56
1861	NASDAQ	FTC	Thu, Nov 13, 2014	45.68	45.76	45.67	45.75
1860	NASDAQ	FTC	Wed, Nov 12, 2014	45.35	45.66	45.35	45.59
1859	NASDAQ	FTC	Tue, Nov 11, 2014	45.51	45.57	45.43	45.53
1858	NASDAQ	FTC	Mon, Nov 10, 2014	45.31	45.47	45.25	45.47
1857	NASDAQ	FTC	Fri, Nov 7, 2014	45.32	45.33	45.12	45.24
1856	NASDAQ	FTC	Thu, Nov 6, 2014	45.02	45.30	44.98	45.27
1855	NASDAQ	FTC	Wed, Nov 5, 2014	45.16	45.16	44.73	44.91
1854	NASDAQ	FTC	Tue, Nov 4, 2014	44.88	44.88	44.55	44.74
1853	NASDAQ	FTC	Mon, Nov 3, 2014	44.84	45.10	44.80	44.86
1852	NASDAQ	FTC	Fri, Oct 31, 2014	45.03	45.19	44.69	44.85
1851	NASDAQ	FTC	Thu, Oct 30, 2014	43.97	44.47	43.90	44.24
1850	NASDAQ	FTC	Wed, Oct 29, 2014	44.10	44.13	43.65	43.94
1849	NASDAQ	FTC	Tue, Oct 28, 2014	43.62	44.00	43.62	44.00
1848	NASDAQ	FTC	Mon, Oct 27, 2014	43.51	43.62	43.26	43.56
1847	NASDAQ	FTC	Fri, Oct 24, 2014	43.24	43.61	43.11	43.58
1846	NASDAQ	FTC	Thu, Oct 23, 2014	42.94	43.41	42.94	43.13
1845	NASDAQ	FTC	Wed, Oct 22, 2014	43.04	43.12	42.57	42.61
1844	NASDAQ	FTC	Tue, Oct 21, 2014	42.19	43.00	42.19	42.95
1843	NASDAQ	FTC	Mon, Oct 20, 2014	41.33	41.98	41.32	41.98
1842	NASDAQ	FTC	Fri, Oct 17, 2014	41.36	41.72	41.22	41.44
1841	NASDAQ	FTC	Thu, Oct 16, 2014	40.07	41.07	39.60	40.85
1840	NASDAQ	FTC	Wed, Oct 15, 2014	40.35	40.91	39.28	40.74
1839	NASDAQ	FTC	Tue, Oct 14, 2014	41.03	41.34	40.75	40.93
1838	NASDAQ	FTC	Mon, Oct 13, 2014	41.66	41.82	40.66	40.72
1837	NASDAQ	FTC	Fri, Oct 10, 2014	42.34	42.47	41.62	41.67
1836	NASDAQ	FTC	Thu, Oct 9, 2014	43.33	43.33	42.39	42.41
1835	NASDAQ	FTC	Wed, Oct 8, 2014	42.54	43.32	42.34	43.30
1834	NASDAQ	FTC	Tue, Oct 7, 2014	43.05	43.13	42.51	42.51
1833	NASDAQ	FTC	Mon, Oct 6, 2014	43.55	43.57	43.09	43.18
1832	NASDAQ	FTC	Fri, Oct 3, 2014	43.13	43.47	43.06	43.36
1831	NASDAQ	FTC	Thu, Oct 2, 2014	42.80	42.97	42.28	42.83
1830	NASDAQ	FTC	Wed, Oct 1, 2014	43.46	43.46	42.68	42.87
1829	NASDAQ	FTC	Tue, Sep 30, 2014	43.82	43.86	43.45	43.52
1828	NASDAQ	FTC	Mon, Sep 29, 2014	43.48	43.91	43.37	43.82
1827	NASDAQ	FTC	Fri, Sep 26, 2014	43.56	43.95	43.56	43.85
1826	NASDAQ	FTC	Thu, Sep 25, 2014	44.05	44.06	43.42	43.55
1825	NASDAQ	FTC	Wed, Sep 24, 2014	43.78	44.19	43.62	44.10
1824	NASDAQ	FTC	Tue, Sep 23, 2014	43.72	43.94	43.69	43.70
1823	NASDAQ	FTC	Mon, Sep 22, 2014	44.49	44.49	43.90	44.02
1822	NASDAQ	FTC	Fri, Sep 19, 2014	44.88	44.88	44.43	44.55
1821	NASDAQ	FTC	Thu, Sep 18, 2014	44.62	44.70	44.57	44.68
1820	NASDAQ	FTC	Wed, Sep 17, 2014	44.47	44.68	44.36	44.45
1819	NASDAQ	FTC	Tue, Sep 16, 2014	43.98	44.49	43.91	44.45
1818	NASDAQ	FTC	Mon, Sep 15, 2014	44.26	44.26	43.93	44.03
1817	NASDAQ	FTC	Fri, Sep 12, 2014	44.66	44.66	44.09	44.26
1816	NASDAQ	FTC	Thu, Sep 11, 2014	44.36	44.63	44.36	44.61
1815	NASDAQ	FTC	Wed, Sep 10, 2014	44.44	44.59	44.23	44.59
1814	NASDAQ	FTC	Tue, Sep 9, 2014	44.67	44.70	44.35	44.39
1813	NASDAQ	FTC	Mon, Sep 8, 2014	44.79	44.88	44.57	44.74
1812	NASDAQ	FTC	Fri, Sep 5, 2014	44.62	44.87	44.43	44.87
1811	NASDAQ	FTC	Thu, Sep 4, 2014	44.87	45.02	44.50	44.57
1810	NASDAQ	FTC	Wed, Sep 3, 2014	45.03	45.03	44.69	44.72
1809	NASDAQ	FTC	Tue, Sep 2, 2014	44.90	44.93	44.67	44.85
1808	NASDAQ	FTC	Fri, Aug 29, 2014	44.71	44.80	44.58	44.78
1807	NASDAQ	FTC	Thu, Aug 28, 2014	44.51	44.64	44.36	44.58
1806	NASDAQ	FTC	Wed, Aug 27, 2014	44.71	44.73	44.54	44.61
1805	NASDAQ	FTC	Tue, Aug 26, 2014	44.76	44.86	44.71	44.74
1804	NASDAQ	FTC	Mon, Aug 25, 2014	44.71	44.74	44.59	44.66
1803	NASDAQ	FTC	Fri, Aug 22, 2014	44.48	44.56	44.31	44.46
1802	NASDAQ	FTC	Thu, Aug 21, 2014	44.45	44.56	44.39	44.46
1801	NASDAQ	FTC	Wed, Aug 20, 2014	44.17	44.51	44.17	44.49
1800	NASDAQ	FTC	Tue, Aug 19, 2014	44.12	44.31	44.10	44.23
1799	NASDAQ	FTC	Mon, Aug 18, 2014	43.88	44.05	43.78	43.99
1798	NASDAQ	FTC	Fri, Aug 15, 2014	43.66	43.79	43.27	43.66
1797	NASDAQ	FTC	Thu, Aug 14, 2014	43.40	43.55	43.38	43.47
1796	NASDAQ	FTC	Wed, Aug 13, 2014	43.19	43.44	43.13	43.38
1795	NASDAQ	FTC	Tue, Aug 12, 2014	43.16	43.23	42.87	43.01
1794	NASDAQ	FTC	Mon, Aug 11, 2014	43.13	43.43	43.13	43.15
1793	NASDAQ	FTC	Fri, Aug 8, 2014	42.56	43.00	42.48	42.99
1792	NASDAQ	FTC	Thu, Aug 7, 2014	42.95	42.95	42.38	42.50
1791	NASDAQ	FTC	Wed, Aug 6, 2014	42.53	42.97	42.50	42.75
1790	NASDAQ	FTC	Tue, Aug 5, 2014	43.11	43.28	42.70	42.87
1789	NASDAQ	FTC	Mon, Aug 4, 2014	42.95	43.35	42.75	43.30
1788	NASDAQ	FTC	Fri, Aug 1, 2014	42.76	43.12	42.53	42.89
1787	NASDAQ	FTC	Thu, Jul 31, 2014	43.56	43.56	42.83	42.85
1786	NASDAQ	FTC	Wed, Jul 30, 2014	44.00	44.00	43.69	43.86
1785	NASDAQ	FTC	Tue, Jul 29, 2014	44.09	44.12	43.81	43.81
1784	NASDAQ	FTC	Mon, Jul 28, 2014	44.05	44.05	43.76	44.01
1783	NASDAQ	FTC	Fri, Jul 25, 2014	44.21	44.23	44.02	44.09
1782	NASDAQ	FTC	Thu, Jul 24, 2014	44.29	44.36	44.20	44.28
1781	NASDAQ	FTC	Wed, Jul 23, 2014	44.18	44.24	44.09	44.20
1780	NASDAQ	FTC	Tue, Jul 22, 2014	44.00	44.14	43.99	44.09
1779	NASDAQ	FTC	Mon, Jul 21, 2014	43.83	43.83	43.56	43.78
1778	NASDAQ	FTC	Fri, Jul 18, 2014	43.44	43.91	43.44	43.89
1777	NASDAQ	FTC	Thu, Jul 17, 2014	43.73	43.90	43.35	43.35
1776	NASDAQ	FTC	Wed, Jul 16, 2014	43.95	44.04	43.81	43.93
1775	NASDAQ	FTC	Tue, Jul 15, 2014	44.06	44.16	43.67	43.85
1774	NASDAQ	FTC	Mon, Jul 14, 2014	44.33	44.33	44.00	44.04
1773	NASDAQ	FTC	Fri, Jul 11, 2014	43.80	43.86	43.68	43.86
1772	NASDAQ	FTC	Thu, Jul 10, 2014	43.58	43.95	43.52	43.76
1771	NASDAQ	FTC	Wed, Jul 9, 2014	43.88	44.09	43.78	44.06
1770	NASDAQ	FTC	Tue, Jul 8, 2014	44.09	44.09	43.52	43.76
1769	NASDAQ	FTC	Mon, Jul 7, 2014	44.49	44.49	44.11	44.18
1768	NASDAQ	FTC	Thu, Jul 3, 2014	44.32	44.56	44.32	44.54
1767	NASDAQ	FTC	Wed, Jul 2, 2014	44.42	44.42	44.20	44.21
1766	NASDAQ	FTC	Tue, Jul 1, 2014	44.00	44.43	44.00	44.36
1765	NASDAQ	FTC	Mon, Jun 30, 2014	43.92	43.98	43.82	43.83
1764	NASDAQ	FTC	Fri, Jun 27, 2014	43.63	43.87	43.63	43.87
1763	NASDAQ	FTC	Thu, Jun 26, 2014	43.80	43.80	43.48	43.75
1762	NASDAQ	FTC	Wed, Jun 25, 2014	43.52	43.84	43.50	43.81
1761	NASDAQ	FTC	Tue, Jun 24, 2014	43.83	43.99	43.50	43.53
1760	NASDAQ	FTC	Mon, Jun 23, 2014	44.01	44.01	43.88	43.94
1759	NASDAQ	FTC	Fri, Jun 20, 2014	43.88	44.04	43.88	44.04
1758	NASDAQ	FTC	Thu, Jun 19, 2014	43.85	43.85	43.63	43.80
1757	NASDAQ	FTC	Wed, Jun 18, 2014	43.50	43.85	43.33	43.79
1756	NASDAQ	FTC	Tue, Jun 17, 2014	43.25	43.58	43.19	43.54
1755	NASDAQ	FTC	Mon, Jun 16, 2014	43.08	43.32	43.02	43.30
1754	NASDAQ	FTC	Fri, Jun 13, 2014	43.14	43.21	42.88	43.16
1753	NASDAQ	FTC	Thu, Jun 12, 2014	43.46	43.46	42.91	42.99
1752	NASDAQ	FTC	Wed, Jun 11, 2014	43.29	43.41	43.17	43.37
1751	NASDAQ	FTC	Tue, Jun 10, 2014	43.49	43.49	43.23	43.43
1750	NASDAQ	FTC	Mon, Jun 9, 2014	43.53	43.70	43.39	43.51
1749	NASDAQ	FTC	Fri, Jun 6, 2014	43.28	43.49	43.28	43.46
1748	NASDAQ	FTC	Thu, Jun 5, 2014	42.93	43.29	42.84	43.23
1747	NASDAQ	FTC	Wed, Jun 4, 2014	42.68	43.02	42.68	43.00
1746	NASDAQ	FTC	Tue, Jun 3, 2014	42.68	42.83	42.66	42.83
1745	NASDAQ	FTC	Mon, Jun 2, 2014	42.76	42.88	42.60	42.87
1744	NASDAQ	FTC	Fri, May 30, 2014	42.69	42.75	42.54	42.75
1743	NASDAQ	FTC	Thu, May 29, 2014	42.52	42.66	42.36	42.66
1742	NASDAQ	FTC	Wed, May 28, 2014	42.48	42.50	42.30	42.45
1741	NASDAQ	FTC	Tue, May 27, 2014	42.18	42.44	42.18	42.44
1740	NASDAQ	FTC	Fri, May 23, 2014	41.85	42.12	41.84	42.12
1739	NASDAQ	FTC	Thu, May 22, 2014	41.63	41.90	41.63	41.81
1738	NASDAQ	FTC	Wed, May 21, 2014	41.34	41.66	41.34	41.64
1737	NASDAQ	FTC	Tue, May 20, 2014	41.58	41.58	41.09	41.20
1736	NASDAQ	FTC	Mon, May 19, 2014	41.14	41.62	41.14	41.58
1735	NASDAQ	FTC	Fri, May 16, 2014	41.21	41.32	40.89	41.25
1734	NASDAQ	FTC	Thu, May 15, 2014	41.53	41.53	40.75	41.06
1733	NASDAQ	FTC	Wed, May 14, 2014	41.85	41.86	41.49	41.56
1732	NASDAQ	FTC	Tue, May 13, 2014	41.92	42.10	41.83	41.91
1731	NASDAQ	FTC	Mon, May 12, 2014	41.43	41.93	41.43	41.93
1730	NASDAQ	FTC	Fri, May 9, 2014	41.06	41.20	40.81	41.20
1729	NASDAQ	FTC	Thu, May 8, 2014	41.11	41.62	40.99	41.09
1728	NASDAQ	FTC	Wed, May 7, 2014	41.16	41.25	40.88	41.25
1727	NASDAQ	FTC	Tue, May 6, 2014	41.40	41.43	41.11	41.13
1726	NASDAQ	FTC	Mon, May 5, 2014	41.22	41.51	41.00	41.49
1725	NASDAQ	FTC	Fri, May 2, 2014	41.26	41.53	41.26	41.32
1724	NASDAQ	FTC	Thu, May 1, 2014	41.31	41.56	41.16	41.26
1723	NASDAQ	FTC	Wed, Apr 30, 2014	40.92	41.22	40.83	41.22
1722	NASDAQ	FTC	Tue, Apr 29, 2014	40.75	40.95	40.60	40.89
1721	NASDAQ	FTC	Mon, Apr 28, 2014	40.97	40.97	40.11	40.55
1720	NASDAQ	FTC	Fri, Apr 25, 2014	41.32	41.32	40.73	40.81
1719	NASDAQ	FTC	Thu, Apr 24, 2014	41.72	41.72	41.31	41.43
1718	NASDAQ	FTC	Wed, Apr 23, 2014	41.63	41.63	41.46	41.55
1717	NASDAQ	FTC	Tue, Apr 22, 2014	41.39	41.74	41.39	41.54
1716	NASDAQ	FTC	Mon, Apr 21, 2014	41.15	41.30	41.06	41.25
1715	NASDAQ	FTC	Thu, Apr 17, 2014	40.92	41.25	40.92	41.17
1714	NASDAQ	FTC	Wed, Apr 16, 2014	40.66	40.91	40.58	40.87
1713	NASDAQ	FTC	Tue, Apr 15, 2014	40.17	40.46	39.57	40.32
1712	NASDAQ	FTC	Mon, Apr 14, 2014	40.08	40.25	39.63	39.98
1711	NASDAQ	FTC	Fri, Apr 11, 2014	40.04	40.34	39.77	39.84
1710	NASDAQ	FTC	Thu, Apr 10, 2014	41.42	41.42	40.26	40.34
1709	NASDAQ	FTC	Wed, Apr 9, 2014	40.88	41.49	40.87	41.49
1708	NASDAQ	FTC	Tue, Apr 8, 2014	40.61	40.91	40.27	40.78
1707	NASDAQ	FTC	Mon, Apr 7, 2014	41.32	41.32	40.39	40.65
1706	NASDAQ	FTC	Fri, Apr 4, 2014	42.46	42.51	41.34	41.41
1705	NASDAQ	FTC	Thu, Apr 3, 2014	42.52	42.54	42.03	42.23
1704	NASDAQ	FTC	Wed, Apr 2, 2014	42.35	42.53	42.35	42.51
1703	NASDAQ	FTC	Tue, Apr 1, 2014	41.96	42.29	41.96	42.27
1702	NASDAQ	FTC	Mon, Mar 31, 2014	41.56	41.82	41.56	41.74
1701	NASDAQ	FTC	Fri, Mar 28, 2014	41.18	41.62	41.14	41.31
1700	NASDAQ	FTC	Thu, Mar 27, 2014	41.17	41.26	40.84	41.10
1699	NASDAQ	FTC	Wed, Mar 26, 2014	41.92	41.94	41.30	41.35
1698	NASDAQ	FTC	Tue, Mar 25, 2014	41.92	42.09	41.54	41.72
1697	NASDAQ	FTC	Mon, Mar 24, 2014	42.26	42.26	41.51	41.77
1696	NASDAQ	FTC	Fri, Mar 21, 2014	42.71	42.78	42.20	42.20
1695	NASDAQ	FTC	Thu, Mar 20, 2014	42.23	42.62	42.21	42.55
1694	NASDAQ	FTC	Wed, Mar 19, 2014	42.66	42.66	42.20	42.40
1693	NASDAQ	FTC	Tue, Mar 18, 2014	42.23	42.64	42.23	42.61
1692	NASDAQ	FTC	Mon, Mar 17, 2014	42.11	42.34	42.08	42.24
1691	NASDAQ	FTC	Fri, Mar 14, 2014	41.89	42.12	41.82	41.83
1690	NASDAQ	FTC	Thu, Mar 13, 2014	42.68	42.70	41.82	41.92
1689	NASDAQ	FTC	Wed, Mar 12, 2014	42.28	42.58	42.21	42.57
1688	NASDAQ	FTC	Tue, Mar 11, 2014	42.84	42.95	42.51	42.58
1687	NASDAQ	FTC	Mon, Mar 10, 2014	42.91	43.01	42.64	42.86
1686	NASDAQ	FTC	Fri, Mar 7, 2014	43.19	43.19	42.81	42.94
1685	NASDAQ	FTC	Thu, Mar 6, 2014	43.05	43.13	42.89	43.00
1684	NASDAQ	FTC	Wed, Mar 5, 2014	42.86	42.96	42.81	42.92
1683	NASDAQ	FTC	Tue, Mar 4, 2014	42.57	43.00	42.57	42.95
1682	NASDAQ	FTC	Mon, Mar 3, 2014	42.08	42.24	41.81	42.13
1681	NASDAQ	FTC	Fri, Feb 28, 2014	42.46	42.71	42.24	42.48
1680	NASDAQ	FTC	Thu, Feb 27, 2014	42.22	42.46	42.14	42.42
1679	NASDAQ	FTC	Wed, Feb 26, 2014	42.23	42.39	42.10	42.13
1678	NASDAQ	FTC	Tue, Feb 25, 2014	42.11	42.38	42.02	42.18
1677	NASDAQ	FTC	Mon, Feb 24, 2014	41.97	42.43	41.90	42.17
1676	NASDAQ	FTC	Fri, Feb 21, 2014	41.89	42.18	41.78	41.78
1675	NASDAQ	FTC	Thu, Feb 20, 2014	41.40	41.89	41.39	41.75
1674	NASDAQ	FTC	Wed, Feb 19, 2014	41.58	41.82	41.35	41.40
1673	NASDAQ	FTC	Tue, Feb 18, 2014	41.38	41.64	41.38	41.59
1672	NASDAQ	FTC	Fri, Feb 14, 2014	41.13	41.38	40.99	41.31
1671	NASDAQ	FTC	Thu, Feb 13, 2014	40.51	41.20	40.49	41.19
1670	NASDAQ	FTC	Wed, Feb 12, 2014	40.85	40.95	40.71	40.81
1669	NASDAQ	FTC	Tue, Feb 11, 2014	40.24	40.80	40.24	40.68
1668	NASDAQ	FTC	Mon, Feb 10, 2014	40.27	40.27	40.05	40.26
1667	NASDAQ	FTC	Fri, Feb 7, 2014	39.74	40.21	39.69	40.21
1666	NASDAQ	FTC	Thu, Feb 6, 2014	39.04	39.51	39.04	39.47
1665	NASDAQ	FTC	Wed, Feb 5, 2014	38.83	39.05	38.51	38.94
1664	NASDAQ	FTC	Tue, Feb 4, 2014	38.78	39.09	38.60	38.97
1663	NASDAQ	FTC	Mon, Feb 3, 2014	39.69	39.75	38.52	38.55
1662	NASDAQ	FTC	Fri, Jan 31, 2014	39.45	40.04	39.45	39.78
1661	NASDAQ	FTC	Thu, Jan 30, 2014	39.67	40.07	39.67	39.97
1660	NASDAQ	FTC	Wed, Jan 29, 2014	39.53	39.53	38.99	39.22
1659	NASDAQ	FTC	Tue, Jan 28, 2014	39.24	39.64	39.24	39.62
1658	NASDAQ	FTC	Mon, Jan 27, 2014	39.52	39.58	38.90	39.25
1657	NASDAQ	FTC	Fri, Jan 24, 2014	40.24	40.24	39.44	39.48
1656	NASDAQ	FTC	Thu, Jan 23, 2014	40.86	40.90	40.37	40.50
1655	NASDAQ	FTC	Wed, Jan 22, 2014	40.92	41.08	40.88	41.07
1654	NASDAQ	FTC	Tue, Jan 21, 2014	41.02	41.04	40.62	40.89
1653	NASDAQ	FTC	Fri, Jan 17, 2014	40.83	41.00	40.69	40.79
1652	NASDAQ	FTC	Thu, Jan 16, 2014	40.93	40.97	40.77	40.86
1651	NASDAQ	FTC	Wed, Jan 15, 2014	41.02	41.12	40.92	41.04
1650	NASDAQ	FTC	Tue, Jan 14, 2014	40.47	40.98	40.39	40.96
1649	NASDAQ	FTC	Mon, Jan 13, 2014	41.04	41.06	40.27	40.30
1648	NASDAQ	FTC	Fri, Jan 10, 2014	41.05	41.11	40.85	41.11
1647	NASDAQ	FTC	Thu, Jan 9, 2014	41.00	41.03	40.72	40.97
1646	NASDAQ	FTC	Wed, Jan 8, 2014	40.72	40.91	40.63	40.84
1645	NASDAQ	FTC	Tue, Jan 7, 2014	40.52	40.71	40.40	40.64
1644	NASDAQ	FTC	Mon, Jan 6, 2014	40.72	40.74	40.25	40.37
1643	NASDAQ	FTC	Fri, Jan 3, 2014	40.67	40.74	40.52	40.54
1642	NASDAQ	FTC	Thu, Jan 2, 2014	40.80	40.85	40.52	40.54
1641	NASDAQ	FTC	Tue, Dec 31, 2013	40.85	41.00	40.81	40.96
1640	NASDAQ	FTC	Mon, Dec 30, 2013	40.77	40.85	40.70	40.80
1639	NASDAQ	FTC	Fri, Dec 27, 2013	41.24	41.24	40.67	40.74
1638	NASDAQ	FTC	Thu, Dec 26, 2013	40.81	40.88	40.73	40.88
1637	NASDAQ	FTC	Tue, Dec 24, 2013	40.58	40.68	40.54	40.68
1636	NASDAQ	FTC	Mon, Dec 23, 2013	40.51	40.59	40.44	40.53
1635	NASDAQ	FTC	Fri, Dec 20, 2013	40.03	40.48	40.03	40.35
1634	NASDAQ	FTC	Thu, Dec 19, 2013	40.00	40.10	39.90	40.10
1633	NASDAQ	FTC	Wed, Dec 18, 2013	39.49	40.09	39.18	40.09
1632	NASDAQ	FTC	Tue, Dec 17, 2013	39.51	39.57	39.37	39.52
1631	NASDAQ	FTC	Mon, Dec 16, 2013	39.48	39.62	39.45	39.57
1630	NASDAQ	FTC	Fri, Dec 13, 2013	39.32	39.36	39.15	39.26
1629	NASDAQ	FTC	Thu, Dec 12, 2013	39.19	39.31	39.10	39.20
1628	NASDAQ	FTC	Wed, Dec 11, 2013	39.75	39.75	39.18	39.20
1627	NASDAQ	FTC	Tue, Dec 10, 2013	39.69	39.89	39.63	39.74
1626	NASDAQ	FTC	Mon, Dec 9, 2013	39.81	39.88	39.66	39.73
1625	NASDAQ	FTC	Fri, Dec 6, 2013	39.72	39.77	39.48	39.67
1624	NASDAQ	FTC	Thu, Dec 5, 2013	39.17	39.38	39.17	39.24
1623	NASDAQ	FTC	Wed, Dec 4, 2013	39.20	39.49	38.95	39.30
1622	NASDAQ	FTC	Tue, Dec 3, 2013	39.46	39.54	39.25	39.40
1621	NASDAQ	FTC	Mon, Dec 2, 2013	39.69	39.86	39.56	39.66
1620	NASDAQ	FTC	Fri, Nov 29, 2013	39.90	39.90	39.77	39.77
1619	NASDAQ	FTC	Wed, Nov 27, 2013	39.76	39.85	39.72	39.84
1618	NASDAQ	FTC	Tue, Nov 26, 2013	39.64	39.87	39.58	39.65
1617	NASDAQ	FTC	Mon, Nov 25, 2013	39.73	39.73	39.48	39.52
1616	NASDAQ	FTC	Fri, Nov 22, 2013	39.40	39.65	39.23	39.63
1615	NASDAQ	FTC	Thu, Nov 21, 2013	39.07	39.46	39.07	39.43
1614	NASDAQ	FTC	Wed, Nov 20, 2013	39.20	39.29	38.85	38.97
1613	NASDAQ	FTC	Tue, Nov 19, 2013	39.22	39.39	39.00	39.09
1612	NASDAQ	FTC	Mon, Nov 18, 2013	39.65	39.69	39.18	39.26
1611	NASDAQ	FTC	Fri, Nov 15, 2013	39.53	39.59	39.41	39.59
1610	NASDAQ	FTC	Thu, Nov 14, 2013	39.23	39.47	39.20	39.45
1609	NASDAQ	FTC	Wed, Nov 13, 2013	38.67	39.21	38.67	39.21
1608	NASDAQ	FTC	Tue, Nov 12, 2013	38.67	38.83	38.61	38.76
1607	NASDAQ	FTC	Mon, Nov 11, 2013	38.68	38.87	38.68	38.83
1606	NASDAQ	FTC	Fri, Nov 8, 2013	38.17	38.73	38.09	38.73
1605	NASDAQ	FTC	Thu, Nov 7, 2013	38.82	38.83	38.03	38.11
1604	NASDAQ	FTC	Wed, Nov 6, 2013	38.99	39.11	38.66	38.81
1603	NASDAQ	FTC	Tue, Nov 5, 2013	38.80	38.97	38.66	38.89
1602	NASDAQ	FTC	Mon, Nov 4, 2013	38.85	38.95	38.79	38.95
1601	NASDAQ	FTC	Fri, Nov 1, 2013	38.71	38.81	38.49	38.74
1600	NASDAQ	FTC	Thu, Oct 31, 2013	38.65	38.90	38.52	38.68
1599	NASDAQ	FTC	Wed, Oct 30, 2013	38.91	39.01	38.60	38.69
1598	NASDAQ	FTC	Tue, Oct 29, 2013	38.67	38.89	38.67	38.89
1597	NASDAQ	FTC	Mon, Oct 28, 2013	38.59	38.67	38.48	38.50
1596	NASDAQ	FTC	Fri, Oct 25, 2013	38.51	38.62	38.38	38.61
1595	NASDAQ	FTC	Thu, Oct 24, 2013	38.31	38.54	38.22	38.51
1594	NASDAQ	FTC	Wed, Oct 23, 2013	38.43	38.43	38.16	38.30
1593	NASDAQ	FTC	Tue, Oct 22, 2013	38.58	38.78	38.43	38.59
1592	NASDAQ	FTC	Mon, Oct 21, 2013	38.41	38.43	38.25	38.38
1591	NASDAQ	FTC	Fri, Oct 18, 2013	38.26	38.41	38.14	38.33
1590	NASDAQ	FTC	Thu, Oct 17, 2013	37.76	38.12	37.70	38.08
1589	NASDAQ	FTC	Wed, Oct 16, 2013	37.53	37.81	37.49	37.76
1588	NASDAQ	FTC	Tue, Oct 15, 2013	37.47	37.59	37.19	37.25
1587	NASDAQ	FTC	Mon, Oct 14, 2013	37.19	37.64	37.13	37.63
1586	NASDAQ	FTC	Fri, Oct 11, 2013	37.07	37.44	37.07	37.42
1585	NASDAQ	FTC	Thu, Oct 10, 2013	36.73	37.15	36.73	37.15
1584	NASDAQ	FTC	Wed, Oct 9, 2013	36.44	36.44	35.93	36.27
1583	NASDAQ	FTC	Tue, Oct 8, 2013	37.03	37.07	36.40	36.40
1582	NASDAQ	FTC	Mon, Oct 7, 2013	37.22	37.34	37.10	37.16
1581	NASDAQ	FTC	Fri, Oct 4, 2013	37.18	37.63	37.18	37.58
1580	NASDAQ	FTC	Thu, Oct 3, 2013	37.42	37.47	36.92	37.15
1579	NASDAQ	FTC	Wed, Oct 2, 2013	37.29	37.51	37.23	37.50
1578	NASDAQ	FTC	Tue, Oct 1, 2013	37.31	37.55	37.31	37.48
1577	NASDAQ	FTC	Mon, Sep 30, 2013	37.00	37.31	36.91	37.17
1576	NASDAQ	FTC	Fri, Sep 27, 2013	37.27	37.37	37.13	37.36
1575	NASDAQ	FTC	Thu, Sep 26, 2013	37.21	37.45	37.21	37.36
1574	NASDAQ	FTC	Wed, Sep 25, 2013	37.32	37.34	37.12	37.15
1573	NASDAQ	FTC	Tue, Sep 24, 2013	37.16	37.46	37.08	37.25
1572	NASDAQ	FTC	Mon, Sep 23, 2013	37.44	37.44	37.03	37.18
1571	NASDAQ	FTC	Fri, Sep 20, 2013	37.78	37.81	37.53	37.56
1570	NASDAQ	FTC	Thu, Sep 19, 2013	37.97	38.02	37.74	37.81
1569	NASDAQ	FTC	Wed, Sep 18, 2013	37.45	37.94	37.28	37.82
1568	NASDAQ	FTC	Tue, Sep 17, 2013	37.28	37.42	37.26	37.37
1567	NASDAQ	FTC	Mon, Sep 16, 2013	37.42	37.90	37.18	37.23
1566	NASDAQ	FTC	Fri, Sep 13, 2013	36.88	36.99	36.78	36.99
1565	NASDAQ	FTC	Thu, Sep 12, 2013	36.97	37.06	36.86	36.87
1564	NASDAQ	FTC	Wed, Sep 11, 2013	36.87	36.97	36.72	36.97
1563	NASDAQ	FTC	Tue, Sep 10, 2013	36.72	36.82	36.62	36.80
1562	NASDAQ	FTC	Mon, Sep 9, 2013	36.18	36.53	36.18	36.47
1561	NASDAQ	FTC	Fri, Sep 6, 2013	36.24	36.32	35.84	36.17
1560	NASDAQ	FTC	Thu, Sep 5, 2013	36.18	36.21	36.11	36.17
1559	NASDAQ	FTC	Wed, Sep 4, 2013	35.61	36.10	35.61	36.05
1558	NASDAQ	FTC	Tue, Sep 3, 2013	35.65	35.91	35.45	35.62
1557	NASDAQ	FTC	Fri, Aug 30, 2013	35.56	35.56	35.27	35.38
1556	NASDAQ	FTC	Thu, Aug 29, 2013	35.26	35.67	35.26	35.55
1555	NASDAQ	FTC	Wed, Aug 28, 2013	35.19	35.49	35.13	35.40
1554	NASDAQ	FTC	Tue, Aug 27, 2013	35.60	35.61	35.19	35.22
1553	NASDAQ	FTC	Mon, Aug 26, 2013	36.06	36.23	35.96	36.01
1552	NASDAQ	FTC	Fri, Aug 23, 2013	36.02	36.12	35.89	36.11
1551	NASDAQ	FTC	Thu, Aug 22, 2013	35.61	36.01	35.46	35.93
1550	NASDAQ	FTC	Wed, Aug 21, 2013	35.62	35.84	35.47	35.52
1549	NASDAQ	FTC	Tue, Aug 20, 2013	35.47	35.85	35.47	35.79
1548	NASDAQ	FTC	Mon, Aug 19, 2013	35.68	35.74	35.21	35.44
1547	NASDAQ	FTC	Fri, Aug 16, 2013	35.65	35.85	35.63	35.71
1546	NASDAQ	FTC	Thu, Aug 15, 2013	35.93	36.11	35.65	35.73
1545	NASDAQ	FTC	Wed, Aug 14, 2013	36.64	36.71	36.33	36.33
1544	NASDAQ	FTC	Tue, Aug 13, 2013	36.60	36.71	36.45	36.66
1543	NASDAQ	FTC	Mon, Aug 12, 2013	36.49	36.61	36.42	36.57
1542	NASDAQ	FTC	Fri, Aug 9, 2013	36.68	36.69	36.56	36.61
1541	NASDAQ	FTC	Thu, Aug 8, 2013	36.68	36.76	36.50	36.67
1540	NASDAQ	FTC	Wed, Aug 7, 2013	36.67	36.67	36.42	36.49
1539	NASDAQ	FTC	Tue, Aug 6, 2013	36.99	37.00	36.64	36.78
1538	NASDAQ	FTC	Mon, Aug 5, 2013	36.98	37.03	36.86	36.99
1537	NASDAQ	FTC	Fri, Aug 2, 2013	36.86	37.06	36.86	37.01
1536	NASDAQ	FTC	Thu, Aug 1, 2013	36.56	36.99	36.56	36.98
1535	NASDAQ	FTC	Wed, Jul 31, 2013	36.29	36.57	36.29	36.40
1534	NASDAQ	FTC	Tue, Jul 30, 2013	36.18	36.28	36.08	36.27
1533	NASDAQ	FTC	Mon, Jul 29, 2013	36.21	36.31	35.98	36.07
1532	NASDAQ	FTC	Fri, Jul 26, 2013	36.08	36.22	35.97	36.22
1531	NASDAQ	FTC	Thu, Jul 25, 2013	36.14	36.24	36.02	36.24
1530	NASDAQ	FTC	Wed, Jul 24, 2013	36.31	36.31	35.96	36.01
1529	NASDAQ	FTC	Tue, Jul 23, 2013	36.45	36.49	36.21	36.22
1528	NASDAQ	FTC	Mon, Jul 22, 2013	36.43	36.45	36.25	36.36
1527	NASDAQ	FTC	Fri, Jul 19, 2013	36.18	36.29	36.11	36.29
1526	NASDAQ	FTC	Thu, Jul 18, 2013	36.11	36.33	36.08	36.24
1525	NASDAQ	FTC	Wed, Jul 17, 2013	36.09	36.10	35.96	36.04
1524	NASDAQ	FTC	Tue, Jul 16, 2013	36.22	36.22	35.81	35.91
1523	NASDAQ	FTC	Mon, Jul 15, 2013	36.14	36.19	36.09	36.14
1522	NASDAQ	FTC	Fri, Jul 12, 2013	36.09	36.16	35.98	36.16
1521	NASDAQ	FTC	Thu, Jul 11, 2013	35.91	36.04	35.85	36.04
1520	NASDAQ	FTC	Wed, Jul 10, 2013	35.50	35.59	35.36	35.52
1519	NASDAQ	FTC	Tue, Jul 9, 2013	35.52	35.56	35.35	35.51
1518	NASDAQ	FTC	Mon, Jul 8, 2013	35.31	35.32	35.21	35.26
1517	NASDAQ	FTC	Fri, Jul 5, 2013	34.99	35.05	34.71	34.99
1516	NASDAQ	FTC	Wed, Jul 3, 2013	34.49	34.79	34.49	34.74
1515	NASDAQ	FTC	Tue, Jul 2, 2013	34.70	34.89	34.56	34.66
1514	NASDAQ	FTC	Mon, Jul 1, 2013	34.78	35.03	34.75	34.83
1513	NASDAQ	FTC	Fri, Jun 28, 2013	34.58	34.72	34.48	34.72
1512	NASDAQ	FTC	Thu, Jun 27, 2013	34.57	34.79	34.57	34.70
1511	NASDAQ	FTC	Wed, Jun 26, 2013	34.15	34.44	34.15	34.38
1510	NASDAQ	FTC	Tue, Jun 25, 2013	34.11	34.12	33.77	34.00
1509	NASDAQ	FTC	Mon, Jun 24, 2013	33.60	33.89	33.28	33.65
1508	NASDAQ	FTC	Fri, Jun 21, 2013	34.21	34.31	33.59	34.01
1507	NASDAQ	FTC	Thu, Jun 20, 2013	34.69	34.69	33.91	34.00
1506	NASDAQ	FTC	Wed, Jun 19, 2013	35.50	35.53	35.05	35.05
1505	NASDAQ	FTC	Tue, Jun 18, 2013	35.28	35.53	35.27	35.49
1504	NASDAQ	FTC	Mon, Jun 17, 2013	35.15	35.34	35.05	35.21
1503	NASDAQ	FTC	Fri, Jun 14, 2013	35.02	35.22	34.86	34.92
1502	NASDAQ	FTC	Thu, Jun 13, 2013	34.46	35.07	34.38	35.07
1501	NASDAQ	FTC	Wed, Jun 12, 2013	34.94	34.94	34.35	34.35
1500	NASDAQ	FTC	Tue, Jun 11, 2013	34.68	34.98	34.64	34.68
1499	NASDAQ	FTC	Mon, Jun 10, 2013	35.27	35.27	34.97	35.05
1498	NASDAQ	FTC	Fri, Jun 7, 2013	34.86	35.18	34.80	35.18
1497	NASDAQ	FTC	Thu, Jun 6, 2013	34.23	34.65	34.18	34.65
1496	NASDAQ	FTC	Wed, Jun 5, 2013	34.70	34.75	34.20	34.20
1495	NASDAQ	FTC	Tue, Jun 4, 2013	35.07	35.18	34.68	34.83
1494	NASDAQ	FTC	Mon, Jun 3, 2013	35.08	35.08	34.60	35.03
1493	NASDAQ	FTC	Fri, May 31, 2013	35.36	35.59	35.01	35.01
1492	NASDAQ	FTC	Thu, May 30, 2013	35.40	35.64	35.36	35.50
1491	NASDAQ	FTC	Wed, May 29, 2013	35.59	35.59	35.28	35.44
1490	NASDAQ	FTC	Tue, May 28, 2013	35.84	35.99	35.64	35.77
1489	NASDAQ	FTC	Fri, May 24, 2013	35.40	35.49	35.17	35.46
1488	NASDAQ	FTC	Thu, May 23, 2013	35.43	35.61	35.30	35.53
1487	NASDAQ	FTC	Wed, May 22, 2013	36.00	36.29	35.50	35.59
1486	NASDAQ	FTC	Tue, May 21, 2013	36.01	36.13	35.84	35.96
1485	NASDAQ	FTC	Mon, May 20, 2013	36.02	36.10	35.89	35.90
1484	NASDAQ	FTC	Fri, May 17, 2013	35.71	36.05	35.66	36.00
1483	NASDAQ	FTC	Thu, May 16, 2013	35.85	35.88	35.51	35.51
1482	NASDAQ	FTC	Wed, May 15, 2013	35.56	35.92	35.56	35.90
1481	NASDAQ	FTC	Tue, May 14, 2013	35.17	35.60	35.17	35.58
1480	NASDAQ	FTC	Mon, May 13, 2013	35.04	35.20	34.94	35.12
1479	NASDAQ	FTC	Fri, May 10, 2013	34.84	35.08	34.84	35.08
1478	NASDAQ	FTC	Thu, May 9, 2013	34.89	34.98	34.75	34.82
1477	NASDAQ	FTC	Wed, May 8, 2013	34.76	34.90	34.74	34.90
1476	NASDAQ	FTC	Tue, May 7, 2013	34.70	34.85	34.64	34.84
1475	NASDAQ	FTC	Mon, May 6, 2013	34.53	34.66	34.47	34.62
1474	NASDAQ	FTC	Fri, May 3, 2013	34.49	34.59	34.49	34.51
1473	NASDAQ	FTC	Thu, May 2, 2013	33.74	34.07	33.74	34.02
1472	NASDAQ	FTC	Wed, May 1, 2013	33.93	33.93	33.59	33.59
1471	NASDAQ	FTC	Tue, Apr 30, 2013	33.90	33.92	33.77	33.88
1470	NASDAQ	FTC	Mon, Apr 29, 2013	33.92	33.99	33.85	33.90
1469	NASDAQ	FTC	Fri, Apr 26, 2013	33.99	33.99	33.75	33.83
1468	NASDAQ	FTC	Thu, Apr 25, 2013	33.86	34.13	33.82	33.97
1467	NASDAQ	FTC	Wed, Apr 24, 2013	33.82	33.83	33.69	33.72
1466	NASDAQ	FTC	Tue, Apr 23, 2013	33.59	33.78	33.54	33.78
1465	NASDAQ	FTC	Mon, Apr 22, 2013	33.16	33.39	33.00	33.36
1464	NASDAQ	FTC	Fri, Apr 19, 2013	32.72	33.10	32.69	33.09
1463	NASDAQ	FTC	Thu, Apr 18, 2013	32.93	32.93	32.55	32.67
1462	NASDAQ	FTC	Wed, Apr 17, 2013	33.16	33.16	32.69	32.92
1461	NASDAQ	FTC	Tue, Apr 16, 2013	33.01	33.39	33.01	33.36
1460	NASDAQ	FTC	Mon, Apr 15, 2013	33.63	33.63	32.79	32.88
1459	NASDAQ	FTC	Fri, Apr 12, 2013	33.72	33.82	33.58	33.72
1458	NASDAQ	FTC	Thu, Apr 11, 2013	33.69	33.92	33.69	33.82
1457	NASDAQ	FTC	Wed, Apr 10, 2013	33.23	33.66	33.23	33.66
1456	NASDAQ	FTC	Tue, Apr 9, 2013	33.19	33.30	33.08	33.23
1455	NASDAQ	FTC	Mon, Apr 8, 2013	32.88	33.12	32.77	33.12
1454	NASDAQ	FTC	Fri, Apr 5, 2013	32.46	32.86	32.37	32.86
1453	NASDAQ	FTC	Thu, Apr 4, 2013	32.82	33.02	32.82	32.96
1452	NASDAQ	FTC	Wed, Apr 3, 2013	33.34	33.34	32.73	32.80
1451	NASDAQ	FTC	Tue, Apr 2, 2013	33.45	33.56	33.29	33.32
1450	NASDAQ	FTC	Mon, Apr 1, 2013	33.70	33.70	33.27	33.34
1449	NASDAQ	FTC	Thu, Mar 28, 2013	33.43	33.65	33.43	33.65
1448	NASDAQ	FTC	Wed, Mar 27, 2013	33.32	33.47	33.24	33.47
1447	NASDAQ	FTC	Tue, Mar 26, 2013	33.39	33.48	33.34	33.47
1446	NASDAQ	FTC	Mon, Mar 25, 2013	33.41	33.51	33.11	33.19
1445	NASDAQ	FTC	Fri, Mar 22, 2013	33.26	33.34	33.21	33.24
1444	NASDAQ	FTC	Thu, Mar 21, 2013	33.47	33.51	33.08	33.18
1443	NASDAQ	FTC	Wed, Mar 20, 2013	33.44	33.69	33.44	33.65
1442	NASDAQ	FTC	Tue, Mar 19, 2013	33.44	33.54	33.07	33.20
1441	NASDAQ	FTC	Mon, Mar 18, 2013	33.24	33.54	33.23	33.41
1440	NASDAQ	FTC	Fri, Mar 15, 2013	33.69	33.69	33.52	33.61
1439	NASDAQ	FTC	Thu, Mar 14, 2013	33.64	33.73	33.62	33.71
1438	NASDAQ	FTC	Wed, Mar 13, 2013	33.43	33.64	33.35	33.56
1437	NASDAQ	FTC	Tue, Mar 12, 2013	33.40	33.49	33.29	33.40
1436	NASDAQ	FTC	Mon, Mar 11, 2013	33.32	33.48	33.32	33.45
1435	NASDAQ	FTC	Fri, Mar 8, 2013	33.43	33.43	33.20	33.41
1434	NASDAQ	FTC	Thu, Mar 7, 2013	33.13	33.18	33.09	33.16
1433	NASDAQ	FTC	Wed, Mar 6, 2013	33.18	33.29	33.04	33.10
1432	NASDAQ	FTC	Tue, Mar 5, 2013	32.87	33.14	32.87	33.09
1431	NASDAQ	FTC	Mon, Mar 4, 2013	32.46	32.70	32.39	32.70
1430	NASDAQ	FTC	Fri, Mar 1, 2013	32.28	32.51	31.98	32.44
1429	NASDAQ	FTC	Thu, Feb 28, 2013	32.29	32.55	32.29	32.34
1428	NASDAQ	FTC	Wed, Feb 27, 2013	31.71	32.41	31.71	32.41
1427	NASDAQ	FTC	Tue, Feb 26, 2013	31.48	31.75	31.37	31.75
1426	NASDAQ	FTC	Mon, Feb 25, 2013	32.15	32.30	31.50	31.50
1425	NASDAQ	FTC	Fri, Feb 22, 2013	31.86	32.00	31.85	32.00
1424	NASDAQ	FTC	Thu, Feb 21, 2013	31.88	31.88	31.62	31.81
1423	NASDAQ	FTC	Wed, Feb 20, 2013	32.62	32.62	31.95	31.95
1422	NASDAQ	FTC	Tue, Feb 19, 2013	32.53	32.66	32.53	32.66
1421	NASDAQ	FTC	Fri, Feb 15, 2013	32.46	32.59	32.38	32.47
1420	NASDAQ	FTC	Thu, Feb 14, 2013	32.32	32.53	32.32	32.47
1419	NASDAQ	FTC	Wed, Feb 13, 2013	32.37	32.46	32.28	32.37
1418	NASDAQ	FTC	Tue, Feb 12, 2013	32.20	32.37	32.18	32.28
1417	NASDAQ	FTC	Mon, Feb 11, 2013	32.17	32.17	32.05	32.14
1416	NASDAQ	FTC	Fri, Feb 8, 2013	31.98	32.19	31.98	32.19
1415	NASDAQ	FTC	Thu, Feb 7, 2013	32.09	32.09	31.73	31.98
1414	NASDAQ	FTC	Wed, Feb 6, 2013	31.92	32.11	31.92	32.11
1413	NASDAQ	FTC	Tue, Feb 5, 2013	31.80	32.07	31.80	32.02
1412	NASDAQ	FTC	Mon, Feb 4, 2013	31.87	31.94	31.65	31.65
1411	NASDAQ	FTC	Fri, Feb 1, 2013	31.87	32.07	31.86	32.02
1410	NASDAQ	FTC	Thu, Jan 31, 2013	31.73	31.77	31.56	31.72
1409	NASDAQ	FTC	Wed, Jan 30, 2013	31.97	31.98	31.69	31.69
1408	NASDAQ	FTC	Tue, Jan 29, 2013	31.79	31.96	31.66	31.92
1407	NASDAQ	FTC	Mon, Jan 28, 2013	32.01	32.01	31.77	31.79
1406	NASDAQ	FTC	Fri, Jan 25, 2013	31.75	31.98	31.75	31.94
1405	NASDAQ	FTC	Thu, Jan 24, 2013	31.55	31.84	31.54	31.68
1404	NASDAQ	FTC	Wed, Jan 23, 2013	31.37	31.43	31.29	31.39
1403	NASDAQ	FTC	Tue, Jan 22, 2013	31.22	31.38	31.14	31.37
1402	NASDAQ	FTC	Fri, Jan 18, 2013	31.21	31.25	31.06	31.25
1401	NASDAQ	FTC	Thu, Jan 17, 2013	31.00	31.22	30.99	31.19
1400	NASDAQ	FTC	Wed, Jan 16, 2013	30.84	30.86	30.74	30.84
1399	NASDAQ	FTC	Tue, Jan 15, 2013	30.70	30.88	30.70	30.87
1398	NASDAQ	FTC	Mon, Jan 14, 2013	30.84	30.86	30.71	30.78
1397	NASDAQ	FTC	Fri, Jan 11, 2013	30.87	30.87	30.71	30.80
1396	NASDAQ	FTC	Thu, Jan 10, 2013	30.80	30.94	30.67	30.84
1395	NASDAQ	FTC	Wed, Jan 9, 2013	30.74	30.76	30.63	30.63
1394	NASDAQ	FTC	Tue, Jan 8, 2013	30.56	30.60	30.36	30.53
1393	NASDAQ	FTC	Mon, Jan 7, 2013	30.61	30.66	30.46	30.61
1392	NASDAQ	FTC	Fri, Jan 4, 2013	30.53	30.69	30.53	30.68
1391	NASDAQ	FTC	Thu, Jan 3, 2013	30.56	30.68	30.50	30.50
1390	NASDAQ	FTC	Wed, Jan 2, 2013	30.30	30.56	30.28	30.55
1389	NASDAQ	FTC	Mon, Dec 31, 2012	29.25	29.88	29.25	29.84
1388	NASDAQ	FTC	Fri, Dec 28, 2012	29.48	29.56	29.32	29.35
1387	NASDAQ	FTC	Thu, Dec 27, 2012	29.58	29.65	29.27	29.62
1386	NASDAQ	FTC	Wed, Dec 26, 2012	29.88	29.88	29.56	29.57
1385	NASDAQ	FTC	Mon, Dec 24, 2012	29.86	29.88	29.80	29.85
1384	NASDAQ	FTC	Fri, Dec 21, 2012	29.75	29.97	29.63	29.90
1383	NASDAQ	FTC	Thu, Dec 20, 2012	30.20	30.41	30.16	30.41
1382	NASDAQ	FTC	Wed, Dec 19, 2012	30.42	30.44	30.25	30.25
1381	NASDAQ	FTC	Tue, Dec 18, 2012	30.06	30.42	30.02	30.38
1380	NASDAQ	FTC	Mon, Dec 17, 2012	29.72	30.02	29.71	30.02
1379	NASDAQ	FTC	Fri, Dec 14, 2012	29.70	29.79	29.64	29.67
1378	NASDAQ	FTC	Thu, Dec 13, 2012	29.93	29.99	29.63	29.72
1377	NASDAQ	FTC	Wed, Dec 12, 2012	30.03	30.16	29.93	29.93
1376	NASDAQ	FTC	Tue, Dec 11, 2012	29.93	30.06	29.87	29.93
1375	NASDAQ	FTC	Mon, Dec 10, 2012	29.70	29.80	29.70	29.75
1374	NASDAQ	FTC	Fri, Dec 7, 2012	29.78	29.80	29.65	29.76
1373	NASDAQ	FTC	Thu, Dec 6, 2012	29.52	29.68	29.52	29.63
1372	NASDAQ	FTC	Wed, Dec 5, 2012	29.58	29.65	29.32	29.55
1371	NASDAQ	FTC	Tue, Dec 4, 2012	29.56	29.65	29.43	29.57
1370	NASDAQ	FTC	Mon, Dec 3, 2012	29.84	29.84	29.51	29.51
1369	NASDAQ	FTC	Fri, Nov 30, 2012	29.67	29.74	29.62	29.71
1368	NASDAQ	FTC	Thu, Nov 29, 2012	29.72	29.78	29.65	29.73
1367	NASDAQ	FTC	Wed, Nov 28, 2012	29.26	29.60	29.12	29.60
1366	NASDAQ	FTC	Tue, Nov 27, 2012	29.45	29.54	29.33	29.38
1365	NASDAQ	FTC	Mon, Nov 26, 2012	29.50	29.55	29.40	29.51
1364	NASDAQ	FTC	Fri, Nov 23, 2012	29.40	29.62	29.40	29.62
1363	NASDAQ	FTC	Wed, Nov 21, 2012	29.28	29.30	29.20	29.28
1362	NASDAQ	FTC	Tue, Nov 20, 2012	29.15	29.23	29.02	29.14
1361	NASDAQ	FTC	Mon, Nov 19, 2012	28.87	29.15	28.87	29.15
1360	NASDAQ	FTC	Fri, Nov 16, 2012	28.41	28.64	28.30	28.60
1359	NASDAQ	FTC	Thu, Nov 15, 2012	28.42	28.50	28.20	28.36
1358	NASDAQ	FTC	Wed, Nov 14, 2012	28.87	28.89	28.42	28.42
1357	NASDAQ	FTC	Tue, Nov 13, 2012	28.70	29.08	28.70	28.85
1356	NASDAQ	FTC	Mon, Nov 12, 2012	28.86	28.95	28.76	28.82
1355	NASDAQ	FTC	Fri, Nov 9, 2012	28.65	28.98	28.65	28.85
1354	NASDAQ	FTC	Thu, Nov 8, 2012	29.07	29.19	28.75	28.75
1353	NASDAQ	FTC	Wed, Nov 7, 2012	29.39	29.39	28.98	29.19
1352	NASDAQ	FTC	Tue, Nov 6, 2012	29.45	29.72	29.45	29.60
1351	NASDAQ	FTC	Mon, Nov 5, 2012	29.21	29.47	29.20	29.47
1350	NASDAQ	FTC	Fri, Nov 2, 2012	29.74	29.74	29.30	29.30
1349	NASDAQ	FTC	Thu, Nov 1, 2012	29.31	29.65	29.29	29.63
1348	NASDAQ	FTC	Wed, Oct 31, 2012	29.31	29.35	29.13	29.29
1347	NASDAQ	FTC	Fri, Oct 26, 2012	29.13	29.28	29.06	29.28
1346	NASDAQ	FTC	Thu, Oct 25, 2012	29.32	29.35	29.00	29.13
1345	NASDAQ	FTC	Wed, Oct 24, 2012	29.35	29.35	29.13	29.13
1344	NASDAQ	FTC	Tue, Oct 23, 2012	29.23	29.32	29.05	29.26
1343	NASDAQ	FTC	Mon, Oct 22, 2012	29.57	29.64	29.35	29.54
1342	NASDAQ	FTC	Fri, Oct 19, 2012	30.02	30.02	29.56	29.62
1341	NASDAQ	FTC	Thu, Oct 18, 2012	30.05	30.24	30.01	30.03
1340	NASDAQ	FTC	Wed, Oct 17, 2012	30.07	30.18	30.07	30.13
1339	NASDAQ	FTC	Tue, Oct 16, 2012	29.78	30.02	29.78	30.00
1338	NASDAQ	FTC	Mon, Oct 15, 2012	29.46	29.70	29.35	29.70
1337	NASDAQ	FTC	Fri, Oct 12, 2012	29.55	29.60	29.39	29.41
1336	NASDAQ	FTC	Thu, Oct 11, 2012	29.69	29.75	29.51	29.53
1335	NASDAQ	FTC	Wed, Oct 10, 2012	29.58	29.66	29.42	29.44
1334	NASDAQ	FTC	Tue, Oct 9, 2012	30.00	30.00	29.62	29.62
1333	NASDAQ	FTC	Mon, Oct 8, 2012	30.10	30.12	29.98	30.05
1332	NASDAQ	FTC	Fri, Oct 5, 2012	30.27	30.40	30.15	30.15
1331	NASDAQ	FTC	Thu, Oct 4, 2012	30.09	30.26	30.07	30.17
1330	NASDAQ	FTC	Wed, Oct 3, 2012	29.84	30.01	29.81	30.01
1329	NASDAQ	FTC	Tue, Oct 2, 2012	29.85	29.87	29.67	29.76
1328	NASDAQ	FTC	Mon, Oct 1, 2012	29.77	29.93	29.69	29.73
1327	NASDAQ	FTC	Fri, Sep 28, 2012	29.53	29.74	29.52	29.69
1326	NASDAQ	FTC	Thu, Sep 27, 2012	29.53	29.79	29.49	29.72
1325	NASDAQ	FTC	Wed, Sep 26, 2012	29.62	29.68	29.41	29.44
1324	NASDAQ	FTC	Tue, Sep 25, 2012	29.95	29.99	29.59	29.59
1323	NASDAQ	FTC	Mon, Sep 24, 2012	29.85	29.95	29.81	29.90
1322	NASDAQ	FTC	Fri, Sep 21, 2012	30.01	30.08	29.94	29.95
1321	NASDAQ	FTC	Thu, Sep 20, 2012	29.79	29.90	29.73	29.90
1320	NASDAQ	FTC	Wed, Sep 19, 2012	29.85	30.01	29.80	29.97
1319	NASDAQ	FTC	Tue, Sep 18, 2012	29.82	29.86	29.74	29.80
1318	NASDAQ	FTC	Mon, Sep 17, 2012	29.88	29.88	29.77	29.86
1317	NASDAQ	FTC	Fri, Sep 14, 2012	29.92	30.07	29.87	29.87
1316	NASDAQ	FTC	Thu, Sep 13, 2012	29.50	29.97	29.48	29.84
1315	NASDAQ	FTC	Wed, Sep 12, 2012	29.53	29.56	29.44	29.49
1314	NASDAQ	FTC	Tue, Sep 11, 2012	29.42	29.51	29.42	29.45
1313	NASDAQ	FTC	Mon, Sep 10, 2012	29.53	29.60	29.41	29.41
1312	NASDAQ	FTC	Fri, Sep 7, 2012	29.60	29.62	29.55	29.56
1311	NASDAQ	FTC	Thu, Sep 6, 2012	29.16	29.56	29.16	29.53
1310	NASDAQ	FTC	Wed, Sep 5, 2012	29.10	29.10	28.99	29.05
1309	NASDAQ	FTC	Tue, Sep 4, 2012	29.03	29.12	28.85	29.06
1308	NASDAQ	FTC	Fri, Aug 31, 2012	29.01	29.08	28.85	29.06
1307	NASDAQ	FTC	Thu, Aug 30, 2012	28.94	28.98	28.85	28.90
1306	NASDAQ	FTC	Wed, Aug 29, 2012	29.03	29.13	28.98	29.10
1305	NASDAQ	FTC	Tue, Aug 28, 2012	28.89	29.07	28.89	29.05
1304	NASDAQ	FTC	Mon, Aug 27, 2012	29.05	29.10	28.99	29.03
1303	NASDAQ	FTC	Fri, Aug 24, 2012	28.82	29.09	28.82	29.04
1302	NASDAQ	FTC	Thu, Aug 23, 2012	29.00	29.00	28.77	28.82
1301	NASDAQ	FTC	Wed, Aug 22, 2012	28.99	29.15	28.92	29.09
1300	NASDAQ	FTC	Tue, Aug 21, 2012	29.18	29.20	28.96	29.01
1299	NASDAQ	FTC	Mon, Aug 20, 2012	29.13	29.18	29.00	29.08
1298	NASDAQ	FTC	Fri, Aug 17, 2012	29.16	29.26	29.14	29.26
1297	NASDAQ	FTC	Thu, Aug 16, 2012	28.93	29.19	28.88	29.15
1296	NASDAQ	FTC	Wed, Aug 15, 2012	28.85	28.95	28.81	28.92
1295	NASDAQ	FTC	Tue, Aug 14, 2012	28.96	28.96	28.81	28.84
1294	NASDAQ	FTC	Mon, Aug 13, 2012	28.72	28.81	28.64	28.78
1293	NASDAQ	FTC	Fri, Aug 10, 2012	28.69	28.81	28.66	28.81
1292	NASDAQ	FTC	Thu, Aug 9, 2012	28.90	28.90	28.82	28.82
1291	NASDAQ	FTC	Wed, Aug 8, 2012	28.76	28.93	28.76	28.90
1290	NASDAQ	FTC	Tue, Aug 7, 2012	28.83	29.01	28.83	28.93
1289	NASDAQ	FTC	Mon, Aug 6, 2012	28.90	28.90	28.76	28.76
1288	NASDAQ	FTC	Fri, Aug 3, 2012	28.52	28.84	28.52	28.77
1287	NASDAQ	FTC	Thu, Aug 2, 2012	28.27	28.38	28.09	28.30
1286	NASDAQ	FTC	Wed, Aug 1, 2012	28.64	28.67	28.30	28.39
1285	NASDAQ	FTC	Tue, Jul 31, 2012	28.70	28.71	28.54	28.58
1284	NASDAQ	FTC	Mon, Jul 30, 2012	28.81	28.89	28.74	28.78
1283	NASDAQ	FTC	Fri, Jul 27, 2012	28.50	28.93	28.50	28.80
1282	NASDAQ	FTC	Thu, Jul 26, 2012	28.19	28.37	28.13	28.30
1281	NASDAQ	FTC	Wed, Jul 25, 2012	27.85	27.90	27.73	27.84
1280	NASDAQ	FTC	Tue, Jul 24, 2012	28.05	28.06	27.68	27.74
1279	NASDAQ	FTC	Mon, Jul 23, 2012	27.94	28.08	27.77	28.08
1278	NASDAQ	FTC	Fri, Jul 20, 2012	28.47	28.49	28.31	28.38
1277	NASDAQ	FTC	Thu, Jul 19, 2012	28.62	28.69	28.54	28.60
1276	NASDAQ	FTC	Wed, Jul 18, 2012	28.46	28.60	28.46	28.56
1275	NASDAQ	FTC	Tue, Jul 17, 2012	28.26	28.43	28.05	28.37
1274	NASDAQ	FTC	Mon, Jul 16, 2012	28.19	28.30	28.15	28.15
1273	NASDAQ	FTC	Fri, Jul 13, 2012	27.99	28.31	27.99	28.25
1272	NASDAQ	FTC	Thu, Jul 12, 2012	27.69	27.96	27.60	27.90
1271	NASDAQ	FTC	Wed, Jul 11, 2012	28.04	28.04	27.76	27.89
1270	NASDAQ	FTC	Tue, Jul 10, 2012	28.39	28.44	27.93	28.04
1269	NASDAQ	FTC	Mon, Jul 9, 2012	28.37	28.37	28.17	28.28
1268	NASDAQ	FTC	Fri, Jul 6, 2012	28.55	28.55	28.24	28.24
1267	NASDAQ	FTC	Thu, Jul 5, 2012	28.72	28.98	28.65	28.87
1266	NASDAQ	FTC	Tue, Jul 3, 2012	28.59	28.82	28.56	28.75
1265	NASDAQ	FTC	Mon, Jul 2, 2012	28.53	28.73	28.34	28.56
1264	NASDAQ	FTC	Fri, Jun 29, 2012	28.24	28.52	27.00	28.52
1263	NASDAQ	FTC	Thu, Jun 28, 2012	27.72	27.72	27.38	27.70
1262	NASDAQ	FTC	Wed, Jun 27, 2012	27.88	27.99	27.77	27.87
1261	NASDAQ	FTC	Tue, Jun 26, 2012	27.74	27.89	27.61	27.83
1260	NASDAQ	FTC	Mon, Jun 25, 2012	27.91	27.91	27.59	27.68
1259	NASDAQ	FTC	Fri, Jun 22, 2012	28.07	28.21	27.99	28.21
1258	NASDAQ	FTC	Thu, Jun 21, 2012	28.74	28.80	28.03	28.04
1257	NASDAQ	FTC	Wed, Jun 20, 2012	29.03	29.03	28.71	28.88
1256	NASDAQ	FTC	Tue, Jun 19, 2012	28.84	29.09	28.84	29.00
1255	NASDAQ	FTC	Mon, Jun 18, 2012	28.31	28.70	28.26	28.68
1254	NASDAQ	FTC	Fri, Jun 15, 2012	28.14	28.47	28.14	28.47
1253	NASDAQ	FTC	Thu, Jun 14, 2012	27.80	28.14	27.79	28.02
1252	NASDAQ	FTC	Wed, Jun 13, 2012	28.13	28.22	27.72	27.80
1251	NASDAQ	FTC	Tue, Jun 12, 2012	27.83	28.24	27.83	28.17
1250	NASDAQ	FTC	Mon, Jun 11, 2012	28.50	28.50	27.83	27.83
1249	NASDAQ	FTC	Fri, Jun 8, 2012	28.02	28.25	27.91	28.24
1248	NASDAQ	FTC	Thu, Jun 7, 2012	28.44	28.46	28.09	28.09
1247	NASDAQ	FTC	Wed, Jun 6, 2012	27.60	28.05	27.60	28.05
1246	NASDAQ	FTC	Tue, Jun 5, 2012	27.06	27.45	27.03	27.45
1245	NASDAQ	FTC	Mon, Jun 4, 2012	27.20	27.28	26.84	27.15
1244	NASDAQ	FTC	Fri, Jun 1, 2012	27.55	27.67	27.12	27.18
1243	NASDAQ	FTC	Thu, May 31, 2012	28.30	28.30	27.93	28.13
1242	NASDAQ	FTC	Wed, May 30, 2012	28.57	28.57	28.25	28.34
1241	NASDAQ	FTC	Tue, May 29, 2012	28.69	28.80	28.56	28.79
1240	NASDAQ	FTC	Fri, May 25, 2012	28.47	28.53	28.34	28.41
1239	NASDAQ	FTC	Thu, May 24, 2012	28.52	28.54	28.20	28.43
1238	NASDAQ	FTC	Wed, May 23, 2012	28.07	28.47	27.88	28.45
1237	NASDAQ	FTC	Tue, May 22, 2012	28.31	28.55	28.19	28.27
1236	NASDAQ	FTC	Mon, May 21, 2012	27.54	28.23	27.50	28.23
1235	NASDAQ	FTC	Fri, May 18, 2012	27.86	27.92	27.47	27.49
1234	NASDAQ	FTC	Thu, May 17, 2012	28.52	28.52	27.77	27.77
1233	NASDAQ	FTC	Wed, May 16, 2012	28.81	28.91	28.51	28.51
1232	NASDAQ	FTC	Tue, May 15, 2012	28.82	29.03	28.66	28.70
1231	NASDAQ	FTC	Mon, May 14, 2012	28.96	29.03	28.79	28.79
1230	NASDAQ	FTC	Fri, May 11, 2012	29.37	29.41	29.22	29.22
1229	NASDAQ	FTC	Thu, May 10, 2012	29.45	29.50	29.20	29.20
1228	NASDAQ	FTC	Wed, May 9, 2012	29.12	29.41	29.05	29.26
1227	NASDAQ	FTC	Tue, May 8, 2012	29.48	29.49	28.94	29.44
1226	NASDAQ	FTC	Mon, May 7, 2012	29.56	29.76	29.56	29.69
1225	NASDAQ	FTC	Fri, May 4, 2012	30.16	30.17	29.67	29.73
1224	NASDAQ	FTC	Thu, May 3, 2012	30.54	30.61	30.27	30.28
1223	NASDAQ	FTC	Wed, May 2, 2012	30.32	30.59	30.31	30.56
1222	NASDAQ	FTC	Tue, May 1, 2012	30.31	30.70	30.31	30.51
1221	NASDAQ	FTC	Mon, Apr 30, 2012	30.53	30.53	30.24	30.31
1220	NASDAQ	FTC	Fri, Apr 27, 2012	30.46	30.63	30.36	30.58
1219	NASDAQ	FTC	Thu, Apr 26, 2012	30.09	30.39	30.07	30.36
1218	NASDAQ	FTC	Wed, Apr 25, 2012	29.81	30.09	29.81	30.06
1217	NASDAQ	FTC	Tue, Apr 24, 2012	29.62	29.71	29.42	29.54
1216	NASDAQ	FTC	Mon, Apr 23, 2012	29.71	29.71	29.43	29.62
1215	NASDAQ	FTC	Fri, Apr 20, 2012	30.00	30.14	29.96	29.99
1214	NASDAQ	FTC	Thu, Apr 19, 2012	30.08	30.26	29.74	29.91
1213	NASDAQ	FTC	Wed, Apr 18, 2012	30.06	30.18	29.99	30.09
1212	NASDAQ	FTC	Tue, Apr 17, 2012	29.92	30.20	29.89	30.16
1211	NASDAQ	FTC	Mon, Apr 16, 2012	29.95	29.95	29.60	29.67
1210	NASDAQ	FTC	Fri, Apr 13, 2012	29.97	29.97	29.76	29.77
1209	NASDAQ	FTC	Thu, Apr 12, 2012	29.54	30.00	29.54	29.98
1208	NASDAQ	FTC	Wed, Apr 11, 2012	29.44	29.58	29.44	29.48
1207	NASDAQ	FTC	Tue, Apr 10, 2012	29.78	29.79	29.10	29.14
1206	NASDAQ	FTC	Mon, Apr 9, 2012	29.75	29.89	29.71	29.80
1205	NASDAQ	FTC	Thu, Apr 5, 2012	30.03	30.18	30.03	30.17
1204	NASDAQ	FTC	Wed, Apr 4, 2012	30.19	30.19	29.98	30.06
1203	NASDAQ	FTC	Tue, Apr 3, 2012	30.35	30.38	30.16	30.31
1202	NASDAQ	FTC	Mon, Apr 2, 2012	30.06	30.42	30.06	30.41
1201	NASDAQ	FTC	Fri, Mar 30, 2012	30.09	30.20	30.07	30.13
1200	NASDAQ	FTC	Thu, Mar 29, 2012	29.86	30.02	29.76	30.02
1199	NASDAQ	FTC	Wed, Mar 28, 2012	30.21	30.21	29.85	29.98
1198	NASDAQ	FTC	Tue, Mar 27, 2012	30.25	30.32	30.21	30.21
1197	NASDAQ	FTC	Mon, Mar 26, 2012	30.02	30.25	30.02	30.25
1196	NASDAQ	FTC	Fri, Mar 23, 2012	29.79	29.83	29.55	29.82
1195	NASDAQ	FTC	Thu, Mar 22, 2012	29.72	29.79	29.64	29.77
1194	NASDAQ	FTC	Wed, Mar 21, 2012	29.92	30.01	29.89	29.96
1193	NASDAQ	FTC	Tue, Mar 20, 2012	29.91	29.94	29.86	29.94
1192	NASDAQ	FTC	Mon, Mar 19, 2012	29.88	30.09	29.88	30.03
1191	NASDAQ	FTC	Fri, Mar 16, 2012	29.98	30.00	29.92	29.94
1190	NASDAQ	FTC	Thu, Mar 15, 2012	29.84	29.93	29.79	29.91
1189	NASDAQ	FTC	Wed, Mar 14, 2012	29.91	29.97	29.74	29.80
1188	NASDAQ	FTC	Tue, Mar 13, 2012	29.60	29.83	29.57	29.83
1187	NASDAQ	FTC	Mon, Mar 12, 2012	29.54	29.54	29.47	29.50
1186	NASDAQ	FTC	Fri, Mar 9, 2012	29.45	29.57	29.42	29.49
1185	NASDAQ	FTC	Thu, Mar 8, 2012	29.25	29.41	29.24	29.41
1184	NASDAQ	FTC	Wed, Mar 7, 2012	28.91	29.10	28.89	29.10
1183	NASDAQ	FTC	Tue, Mar 6, 2012	28.95	28.95	28.76	28.82
1182	NASDAQ	FTC	Mon, Mar 5, 2012	29.24	29.29	29.13	29.26
1181	NASDAQ	FTC	Fri, Mar 2, 2012	29.39	29.39	29.23	29.29
1180	NASDAQ	FTC	Thu, Mar 1, 2012	29.29	29.45	29.27	29.42
1179	NASDAQ	FTC	Wed, Feb 29, 2012	29.43	29.44	29.21	29.27
1178	NASDAQ	FTC	Tue, Feb 28, 2012	29.38	29.42	29.29	29.36
1177	NASDAQ	FTC	Mon, Feb 27, 2012	29.14	29.45	29.14	29.40
1176	NASDAQ	FTC	Fri, Feb 24, 2012	29.36	29.40	29.29	29.32
1175	NASDAQ	FTC	Thu, Feb 23, 2012	29.13	29.32	29.13	29.30
1174	NASDAQ	FTC	Wed, Feb 22, 2012	29.11	29.22	29.09	29.16
1173	NASDAQ	FTC	Tue, Feb 21, 2012	29.34	29.34	29.09	29.15
1172	NASDAQ	FTC	Fri, Feb 17, 2012	29.29	29.30	29.19	29.26
1171	NASDAQ	FTC	Thu, Feb 16, 2012	28.94	29.17	28.94	29.15
1170	NASDAQ	FTC	Wed, Feb 15, 2012	29.22	29.23	28.92	28.98
1169	NASDAQ	FTC	Tue, Feb 14, 2012	29.11	29.18	29.00	29.18
1168	NASDAQ	FTC	Mon, Feb 13, 2012	29.09	29.18	29.00	29.15
1167	NASDAQ	FTC	Fri, Feb 10, 2012	28.89	28.95	28.83	28.92
1166	NASDAQ	FTC	Thu, Feb 9, 2012	29.07	29.16	28.96	29.10
1165	NASDAQ	FTC	Wed, Feb 8, 2012	29.01	29.08	28.88	29.02
1164	NASDAQ	FTC	Tue, Feb 7, 2012	28.84	29.01	28.74	28.97
1163	NASDAQ	FTC	Mon, Feb 6, 2012	28.90	28.91	28.84	28.87
1162	NASDAQ	FTC	Fri, Feb 3, 2012	28.83	28.95	28.79	28.95
1161	NASDAQ	FTC	Thu, Feb 2, 2012	28.62	28.68	28.52	28.58
1160	NASDAQ	FTC	Wed, Feb 1, 2012	28.44	28.69	28.44	28.58
1159	NASDAQ	FTC	Tue, Jan 31, 2012	28.39	28.44	28.18	28.31
1158	NASDAQ	FTC	Mon, Jan 30, 2012	28.16	28.29	28.04	28.25
1157	NASDAQ	FTC	Fri, Jan 27, 2012	28.29	28.43	28.26	28.36
1156	NASDAQ	FTC	Thu, Jan 26, 2012	28.57	28.57	28.35	28.40
1155	NASDAQ	FTC	Wed, Jan 25, 2012	28.29	28.66	28.23	28.66
1154	NASDAQ	FTC	Tue, Jan 24, 2012	28.25	28.38	28.25	28.34
1153	NASDAQ	FTC	Mon, Jan 23, 2012	28.28	28.45	28.25	28.32
1152	NASDAQ	FTC	Fri, Jan 20, 2012	28.38	28.38	28.21	28.27
1151	NASDAQ	FTC	Thu, Jan 19, 2012	28.39	28.49	28.36	28.46
1150	NASDAQ	FTC	Wed, Jan 18, 2012	28.05	28.35	28.03	28.32
1149	NASDAQ	FTC	Tue, Jan 17, 2012	28.20	28.23	27.99	28.08
1148	NASDAQ	FTC	Fri, Jan 13, 2012	27.88	27.93	27.70	27.89
1147	NASDAQ	FTC	Thu, Jan 12, 2012	28.01	28.01	27.85	27.98
1146	NASDAQ	FTC	Wed, Jan 11, 2012	27.86	27.96	27.82	27.93
1145	NASDAQ	FTC	Tue, Jan 10, 2012	27.98	28.03	27.89	27.93
1144	NASDAQ	FTC	Mon, Jan 9, 2012	27.77	27.77	27.69	27.73
1143	NASDAQ	FTC	Fri, Jan 6, 2012	27.73	27.82	27.71	27.77
1142	NASDAQ	FTC	Thu, Jan 5, 2012	27.52	27.83	27.49	27.83
1141	NASDAQ	FTC	Wed, Jan 4, 2012	27.67	27.69	27.63	27.68
1140	NASDAQ	FTC	Tue, Jan 3, 2012	27.99	27.99	27.65	27.65
1139	NASDAQ	FTC	Fri, Dec 30, 2011	27.63	27.67	27.48	27.48
1138	NASDAQ	FTC	Thu, Dec 29, 2011	27.53	27.69	27.51	27.69
1137	NASDAQ	FTC	Wed, Dec 28, 2011	27.72	27.78	27.38	27.43
1136	NASDAQ	FTC	Tue, Dec 27, 2011	27.65	27.77	27.65	27.72
1135	NASDAQ	FTC	Fri, Dec 23, 2011	27.43	27.61	27.43	27.61
1134	NASDAQ	FTC	Thu, Dec 22, 2011	27.31	27.41	27.28	27.39
1133	NASDAQ	FTC	Wed, Dec 21, 2011	27.34	27.34	27.05	27.31
1132	NASDAQ	FTC	Tue, Dec 20, 2011	27.06	27.43	27.05	27.40
1131	NASDAQ	FTC	Mon, Dec 19, 2011	26.99	27.11	26.64	26.65
1130	NASDAQ	FTC	Fri, Dec 16, 2011	26.93	27.13	26.83	26.88
1129	NASDAQ	FTC	Thu, Dec 15, 2011	26.98	26.98	26.79	26.79
1128	NASDAQ	FTC	Wed, Dec 14, 2011	26.89	26.96	26.69	26.73
1127	NASDAQ	FTC	Tue, Dec 13, 2011	27.43	27.52	26.90	26.98
1126	NASDAQ	FTC	Mon, Dec 12, 2011	27.38	27.38	27.14	27.30
1125	NASDAQ	FTC	Fri, Dec 9, 2011	27.40	27.67	27.37	27.61
1124	NASDAQ	FTC	Thu, Dec 8, 2011	27.55	27.56	27.17	27.20
1123	NASDAQ	FTC	Wed, Dec 7, 2011	27.55	27.75	27.35	27.63
1122	NASDAQ	FTC	Tue, Dec 6, 2011	27.77	27.80	27.63	27.66
1121	NASDAQ	FTC	Mon, Dec 5, 2011	27.78	27.93	27.60	27.61
1120	NASDAQ	FTC	Fri, Dec 2, 2011	27.79	27.79	27.51	27.51
1119	NASDAQ	FTC	Thu, Dec 1, 2011	27.57	27.73	27.52	27.61
1118	NASDAQ	FTC	Wed, Nov 30, 2011	27.44	27.57	27.35	27.57
1117	NASDAQ	FTC	Tue, Nov 29, 2011	26.63	26.84	26.63	26.68
1116	NASDAQ	FTC	Mon, Nov 28, 2011	26.54	26.72	26.47	26.64
1115	NASDAQ	FTC	Fri, Nov 25, 2011	26.06	26.12	25.95	25.95
1114	NASDAQ	FTC	Wed, Nov 23, 2011	26.23	26.25	25.99	26.10
1113	NASDAQ	FTC	Tue, Nov 22, 2011	26.36	26.64	26.32	26.52
1112	NASDAQ	FTC	Mon, Nov 21, 2011	26.48	26.59	26.25	26.52
1111	NASDAQ	FTC	Fri, Nov 18, 2011	26.99	27.04	26.87	26.95
1110	NASDAQ	FTC	Thu, Nov 17, 2011	27.33	27.34	26.84	26.95
1109	NASDAQ	FTC	Wed, Nov 16, 2011	27.56	27.83	27.42	27.52
1108	NASDAQ	FTC	Tue, Nov 15, 2011	27.62	27.97	27.56	27.86
1107	NASDAQ	FTC	Mon, Nov 14, 2011	27.75	27.86	27.62	27.69
1106	NASDAQ	FTC	Fri, Nov 11, 2011	27.68	27.96	27.68	27.92
1105	NASDAQ	FTC	Thu, Nov 10, 2011	27.46	27.49	27.19	27.41
1104	NASDAQ	FTC	Wed, Nov 9, 2011	27.64	27.65	27.13	27.18
1103	NASDAQ	FTC	Tue, Nov 8, 2011	28.01	28.13	27.69	28.13
1102	NASDAQ	FTC	Mon, Nov 7, 2011	27.78	27.90	27.53	27.90
1101	NASDAQ	FTC	Fri, Nov 4, 2011	27.69	27.82	27.49	27.74
1100	NASDAQ	FTC	Thu, Nov 3, 2011	27.75	27.93	27.38	27.93
1099	NASDAQ	FTC	Wed, Nov 2, 2011	27.53	27.63	27.33	27.49
1098	NASDAQ	FTC	Tue, Nov 1, 2011	27.03	27.42	27.03	27.16
1097	NASDAQ	FTC	Mon, Oct 31, 2011	28.02	28.09	27.75	27.75
1096	NASDAQ	FTC	Fri, Oct 28, 2011	28.25	28.30	28.15	28.29
1095	NASDAQ	FTC	Thu, Oct 27, 2011	28.25	28.41	27.91	28.25
1094	NASDAQ	FTC	Wed, Oct 26, 2011	27.64	27.64	27.20	27.56
1093	NASDAQ	FTC	Tue, Oct 25, 2011	27.68	27.78	27.35	27.41
1092	NASDAQ	FTC	Mon, Oct 24, 2011	27.66	27.97	27.66	27.88
1091	NASDAQ	FTC	Fri, Oct 21, 2011	27.30	27.56	27.30	27.56
1090	NASDAQ	FTC	Thu, Oct 20, 2011	26.98	27.10	26.68	26.98
1089	NASDAQ	FTC	Wed, Oct 19, 2011	27.34	27.37	26.87	26.93
1088	NASDAQ	FTC	Tue, Oct 18, 2011	26.85	27.32	26.58	27.25
1087	NASDAQ	FTC	Mon, Oct 17, 2011	27.15	27.17	26.83	26.87
1086	NASDAQ	FTC	Fri, Oct 14, 2011	27.15	27.25	27.02	27.23
1085	NASDAQ	FTC	Thu, Oct 13, 2011	26.73	26.91	26.60	26.84
1084	NASDAQ	FTC	Wed, Oct 12, 2011	26.84	27.04	26.83	26.83
1083	NASDAQ	FTC	Tue, Oct 11, 2011	26.58	26.75	26.58	26.68
1082	NASDAQ	FTC	Mon, Oct 10, 2011	26.35	26.67	26.35	26.65
1081	NASDAQ	FTC	Fri, Oct 7, 2011	26.10	26.22	25.79	25.94
1080	NASDAQ	FTC	Thu, Oct 6, 2011	25.48	26.05	25.44	26.05
1079	NASDAQ	FTC	Wed, Oct 5, 2011	25.00	25.52	25.00	25.52
1078	NASDAQ	FTC	Tue, Oct 4, 2011	24.02	25.07	23.92	25.05
1077	NASDAQ	FTC	Mon, Oct 3, 2011	24.91	25.19	24.33	24.33
1076	NASDAQ	FTC	Fri, Sep 30, 2011	25.44	25.69	25.15	25.15
1075	NASDAQ	FTC	Thu, Sep 29, 2011	26.58	26.58	25.50	25.88
1074	NASDAQ	FTC	Wed, Sep 28, 2011	26.74	26.80	26.22	26.36
1073	NASDAQ	FTC	Tue, Sep 27, 2011	27.00	27.10	26.73	26.73
1072	NASDAQ	FTC	Mon, Sep 26, 2011	25.60	26.36	25.60	26.36
1071	NASDAQ	FTC	Fri, Sep 23, 2011	25.43	25.91	25.43	25.81
1070	NASDAQ	FTC	Thu, Sep 22, 2011	25.72	25.84	25.24	25.68
1069	NASDAQ	FTC	Wed, Sep 21, 2011	27.44	27.46	26.52	26.52
1068	NASDAQ	FTC	Tue, Sep 20, 2011	27.45	27.96	27.43	27.45
1067	NASDAQ	FTC	Mon, Sep 19, 2011	27.43	27.68	27.26	27.68
1066	NASDAQ	FTC	Fri, Sep 16, 2011	27.80	27.83	27.46	27.66
1065	NASDAQ	FTC	Thu, Sep 15, 2011	27.55	27.58	27.17	27.54
1064	NASDAQ	FTC	Wed, Sep 14, 2011	26.81	27.48	26.56	27.47
1063	NASDAQ	FTC	Tue, Sep 13, 2011	26.48	26.84	26.34	26.75
1062	NASDAQ	FTC	Mon, Sep 12, 2011	25.80	26.33	25.75	26.33
1061	NASDAQ	FTC	Fri, Sep 9, 2011	26.55	26.71	26.01	26.16
1060	NASDAQ	FTC	Thu, Sep 8, 2011	27.17	27.38	26.83	26.88
1059	NASDAQ	FTC	Wed, Sep 7, 2011	26.81	27.23	26.79	27.20
1058	NASDAQ	FTC	Tue, Sep 6, 2011	25.74	26.46	25.74	26.45
1057	NASDAQ	FTC	Fri, Sep 2, 2011	26.73	26.85	26.45	26.55
1056	NASDAQ	FTC	Thu, Sep 1, 2011	27.73	27.73	27.29	27.32
1055	NASDAQ	FTC	Wed, Aug 31, 2011	27.71	27.96	27.43	27.62
1054	NASDAQ	FTC	Tue, Aug 30, 2011	27.16	27.62	27.09	27.49
1053	NASDAQ	FTC	Mon, Aug 29, 2011	26.77	27.27	26.77	27.27
1052	NASDAQ	FTC	Fri, Aug 26, 2011	25.44	26.40	25.31	26.40
1051	NASDAQ	FTC	Thu, Aug 25, 2011	26.33	26.40	25.71	25.77
1050	NASDAQ	FTC	Wed, Aug 24, 2011	25.92	26.23	25.74	26.21
1049	NASDAQ	FTC	Tue, Aug 23, 2011	25.02	25.90	24.94	25.83
1048	NASDAQ	FTC	Mon, Aug 22, 2011	25.16	25.23	24.83	24.85
1047	NASDAQ	FTC	Fri, Aug 19, 2011	24.85	25.44	24.77	24.77
1046	NASDAQ	FTC	Thu, Aug 18, 2011	25.97	25.97	25.00	25.22
1045	NASDAQ	FTC	Wed, Aug 17, 2011	26.88	27.13	26.46	26.65
1044	NASDAQ	FTC	Tue, Aug 16, 2011	26.85	27.11	26.62	26.83
1043	NASDAQ	FTC	Mon, Aug 15, 2011	27.05	27.17	26.77	27.16
1042	NASDAQ	FTC	Fri, Aug 12, 2011	26.64	26.91	26.48	26.76
1041	NASDAQ	FTC	Thu, Aug 11, 2011	25.32	26.66	25.27	26.46
1040	NASDAQ	FTC	Wed, Aug 10, 2011	25.57	25.91	25.18	25.18
1039	NASDAQ	FTC	Tue, Aug 9, 2011	25.30	25.94	24.50	25.94
1038	NASDAQ	FTC	Mon, Aug 8, 2011	25.86	26.29	24.85	24.90
1037	NASDAQ	FTC	Fri, Aug 5, 2011	27.21	27.30	26.08	26.88
1036	NASDAQ	FTC	Thu, Aug 4, 2011	28.05	28.05	26.81	26.81
1035	NASDAQ	FTC	Wed, Aug 3, 2011	28.18	28.37	27.56	28.32
1034	NASDAQ	FTC	Tue, Aug 2, 2011	28.95	29.03	28.13	28.13
1033	NASDAQ	FTC	Mon, Aug 1, 2011	29.68	29.70	28.87	29.17
1032	NASDAQ	FTC	Fri, Jul 29, 2011	29.14	29.53	28.99	29.34
1031	NASDAQ	FTC	Thu, Jul 28, 2011	29.60	29.78	29.40	29.42
1030	NASDAQ	FTC	Wed, Jul 27, 2011	30.22	30.22	29.53	29.56
1029	NASDAQ	FTC	Tue, Jul 26, 2011	30.39	30.40	30.23	30.31
1028	NASDAQ	FTC	Mon, Jul 25, 2011	30.44	30.62	30.39	30.48
1027	NASDAQ	FTC	Fri, Jul 22, 2011	30.65	30.71	30.51	30.64
1026	NASDAQ	FTC	Thu, Jul 21, 2011	30.48	30.77	30.48	30.65
1025	NASDAQ	FTC	Wed, Jul 20, 2011	30.61	30.61	30.29	30.35
1024	NASDAQ	FTC	Tue, Jul 19, 2011	30.39	30.58	30.32	30.52
1023	NASDAQ	FTC	Mon, Jul 18, 2011	30.03	30.09	29.73	29.96
1022	NASDAQ	FTC	Fri, Jul 15, 2011	30.19	30.19	30.00	30.15
1021	NASDAQ	FTC	Thu, Jul 14, 2011	30.37	30.55	30.00	30.05
1020	NASDAQ	FTC	Wed, Jul 13, 2011	30.44	30.65	30.27	30.33
1019	NASDAQ	FTC	Tue, Jul 12, 2011	30.35	30.48	30.21	30.21
1018	NASDAQ	FTC	Mon, Jul 11, 2011	30.72	30.75	30.34	30.38
1017	NASDAQ	FTC	Fri, Jul 8, 2011	30.96	30.96	30.74	30.91
1016	NASDAQ	FTC	Thu, Jul 7, 2011	31.22	31.39	31.20	31.31
1015	NASDAQ	FTC	Wed, Jul 6, 2011	30.86	30.89	30.66	30.88
1014	NASDAQ	FTC	Tue, Jul 5, 2011	30.84	30.92	30.73	30.85
1013	NASDAQ	FTC	Fri, Jul 1, 2011	30.40	30.81	30.25	30.81
1012	NASDAQ	FTC	Thu, Jun 30, 2011	30.08	30.38	30.08	30.32
1011	NASDAQ	FTC	Wed, Jun 29, 2011	29.92	30.07	29.75	29.96
1010	NASDAQ	FTC	Tue, Jun 28, 2011	29.53	29.75	29.51	29.75
1009	NASDAQ	FTC	Mon, Jun 27, 2011	28.93	29.25	28.74	29.17
1008	NASDAQ	FTC	Fri, Jun 24, 2011	29.31	29.31	28.91	28.92
1007	NASDAQ	FTC	Thu, Jun 23, 2011	28.92	29.30	28.71	29.29
1006	NASDAQ	FTC	Wed, Jun 22, 2011	29.28	29.51	29.23	29.23
1005	NASDAQ	FTC	Tue, Jun 21, 2011	28.98	29.45	28.98	29.43
1004	NASDAQ	FTC	Mon, Jun 20, 2011	28.55	28.91	28.55	28.86
1003	NASDAQ	FTC	Fri, Jun 17, 2011	28.82	28.87	28.57	28.64
1002	NASDAQ	FTC	Thu, Jun 16, 2011	28.67	28.79	28.26	28.54
1001	NASDAQ	FTC	Wed, Jun 15, 2011	29.03	29.12	28.66	28.72
1000	NASDAQ	FTC	Tue, Jun 14, 2011	29.02	29.31	29.02	29.21
999	NASDAQ	FTC	Mon, Jun 13, 2011	28.96	29.07	28.58	28.69
998	NASDAQ	FTC	Fri, Jun 10, 2011	29.27	29.27	28.85	28.88
997	NASDAQ	FTC	Thu, Jun 9, 2011	29.13	29.49	29.13	29.38
996	NASDAQ	FTC	Wed, Jun 8, 2011	29.33	29.33	29.01	29.09
995	NASDAQ	FTC	Tue, Jun 7, 2011	29.47	29.62	29.32	29.33
994	NASDAQ	FTC	Mon, Jun 6, 2011	29.73	29.73	29.26	29.27
993	NASDAQ	FTC	Fri, Jun 3, 2011	29.78	29.97	29.64	29.68
992	NASDAQ	FTC	Thu, Jun 2, 2011	30.08	30.27	29.88	30.06
991	NASDAQ	FTC	Wed, Jun 1, 2011	30.75	30.86	30.04	30.04
990	NASDAQ	FTC	Tue, May 31, 2011	30.92	30.92	30.60	30.72
989	NASDAQ	FTC	Fri, May 27, 2011	30.57	30.67	30.51	30.57
988	NASDAQ	FTC	Thu, May 26, 2011	30.11	30.47	30.09	30.43
987	NASDAQ	FTC	Wed, May 25, 2011	29.79	30.24	29.75	30.17
986	NASDAQ	FTC	Tue, May 24, 2011	30.05	30.20	29.85	29.89
985	NASDAQ	FTC	Mon, May 23, 2011	29.97	30.06	29.80	29.96
984	NASDAQ	FTC	Fri, May 20, 2011	30.56	30.56	30.24	30.42
983	NASDAQ	FTC	Thu, May 19, 2011	30.70	30.72	30.38	30.60
982	NASDAQ	FTC	Wed, May 18, 2011	30.15	30.63	30.15	30.61
981	NASDAQ	FTC	Tue, May 17, 2011	30.20	30.20	29.86	30.03
980	NASDAQ	FTC	Mon, May 16, 2011	30.51	30.66	30.17	30.24
979	NASDAQ	FTC	Fri, May 13, 2011	30.89	30.92	30.47	30.53
978	NASDAQ	FTC	Thu, May 12, 2011	30.55	30.88	30.34	30.82
977	NASDAQ	FTC	Wed, May 11, 2011	30.87	30.91	30.43	30.56
976	NASDAQ	FTC	Tue, May 10, 2011	30.89	31.12	30.81	31.08
975	NASDAQ	FTC	Mon, May 9, 2011	30.55	30.78	30.50	30.76
974	NASDAQ	FTC	Fri, May 6, 2011	30.69	30.77	30.38	30.49
973	NASDAQ	FTC	Thu, May 5, 2011	30.14	30.64	30.12	30.32
972	NASDAQ	FTC	Wed, May 4, 2011	30.72	30.72	30.13	30.31
971	NASDAQ	FTC	Tue, May 3, 2011	30.93	30.93	30.57	30.72
970	NASDAQ	FTC	Mon, May 2, 2011	31.33	31.42	31.03	31.08
969	NASDAQ	FTC	Fri, Apr 29, 2011	31.17	31.28	31.13	31.23
968	NASDAQ	FTC	Thu, Apr 28, 2011	31.10	31.22	31.03	31.11
967	NASDAQ	FTC	Wed, Apr 27, 2011	31.11	31.21	30.81	31.18
966	NASDAQ	FTC	Tue, Apr 26, 2011	30.92	31.14	30.85	30.99
965	NASDAQ	FTC	Mon, Apr 25, 2011	30.93	30.93	30.66	30.81
964	NASDAQ	FTC	Thu, Apr 21, 2011	30.86	30.93	30.81	30.93
963	NASDAQ	FTC	Wed, Apr 20, 2011	30.48	30.69	30.48	30.69
962	NASDAQ	FTC	Tue, Apr 19, 2011	29.89	30.04	29.78	30.04
961	NASDAQ	FTC	Mon, Apr 18, 2011	29.76	29.88	29.50	29.82
960	NASDAQ	FTC	Fri, Apr 15, 2011	29.93	30.28	29.93	30.24
959	NASDAQ	FTC	Thu, Apr 14, 2011	29.76	30.05	29.76	30.02
958	NASDAQ	FTC	Wed, Apr 13, 2011	30.03	30.07	29.79	29.99
957	NASDAQ	FTC	Tue, Apr 12, 2011	29.94	29.94	29.64	29.78
956	NASDAQ	FTC	Mon, Apr 11, 2011	30.38	30.43	30.05	30.12
955	NASDAQ	FTC	Fri, Apr 8, 2011	30.70	30.73	30.25	30.40
954	NASDAQ	FTC	Thu, Apr 7, 2011	30.73	30.73	30.43	30.53
953	NASDAQ	FTC	Wed, Apr 6, 2011	30.92	30.94	30.47	30.61
952	NASDAQ	FTC	Tue, Apr 5, 2011	30.51	30.89	30.51	30.72
951	NASDAQ	FTC	Mon, Apr 4, 2011	30.70	30.70	30.54	30.64
950	NASDAQ	FTC	Fri, Apr 1, 2011	30.73	30.79	30.53	30.63
949	NASDAQ	FTC	Thu, Mar 31, 2011	30.43	30.53	30.42	30.50
948	NASDAQ	FTC	Wed, Mar 30, 2011	30.42	30.54	30.37	30.52
947	NASDAQ	FTC	Tue, Mar 29, 2011	29.95	30.26	29.78	30.26
946	NASDAQ	FTC	Mon, Mar 28, 2011	30.16	30.21	29.93	29.93
945	NASDAQ	FTC	Fri, Mar 25, 2011	30.06	30.26	30.00	30.11
944	NASDAQ	FTC	Thu, Mar 24, 2011	29.74	30.00	29.58	29.96
943	NASDAQ	FTC	Wed, Mar 23, 2011	29.30	29.61	29.11	29.56
942	NASDAQ	FTC	Tue, Mar 22, 2011	29.59	29.59	29.29	29.35
941	NASDAQ	FTC	Mon, Mar 21, 2011	29.41	29.65	29.41	29.55
940	NASDAQ	FTC	Fri, Mar 18, 2011	29.35	29.35	28.98	29.01
939	NASDAQ	FTC	Thu, Mar 17, 2011	29.03	29.20	28.90	28.99
938	NASDAQ	FTC	Wed, Mar 16, 2011	29.08	29.23	28.49	28.62
937	NASDAQ	FTC	Tue, Mar 15, 2011	28.54	29.25	28.40	29.08
936	NASDAQ	FTC	Mon, Mar 14, 2011	29.36	29.46	29.06	29.34
935	NASDAQ	FTC	Fri, Mar 11, 2011	29.27	29.62	29.11	29.52
934	NASDAQ	FTC	Thu, Mar 10, 2011	29.45	29.45	29.18	29.20
933	NASDAQ	FTC	Wed, Mar 9, 2011	29.95	29.95	29.66	29.82
932	NASDAQ	FTC	Tue, Mar 8, 2011	29.75	30.21	29.63	30.07
931	NASDAQ	FTC	Mon, Mar 7, 2011	30.37	30.37	29.61	29.80
930	NASDAQ	FTC	Fri, Mar 4, 2011	30.42	30.42	30.04	30.26
929	NASDAQ	FTC	Thu, Mar 3, 2011	30.14	30.44	30.14	30.43
928	NASDAQ	FTC	Wed, Mar 2, 2011	29.57	29.94	29.57	29.80
927	NASDAQ	FTC	Tue, Mar 1, 2011	30.36	30.36	29.60	29.60
926	NASDAQ	FTC	Mon, Feb 28, 2011	30.24	30.25	29.94	30.14
925	NASDAQ	FTC	Fri, Feb 25, 2011	29.88	30.09	29.83	30.09
924	NASDAQ	FTC	Thu, Feb 24, 2011	29.47	29.70	29.14	29.57
923	NASDAQ	FTC	Wed, Feb 23, 2011	29.88	29.88	29.06	29.43
922	NASDAQ	FTC	Tue, Feb 22, 2011	30.50	30.57	29.80	29.84
921	NASDAQ	FTC	Fri, Feb 18, 2011	30.79	30.92	30.70	30.83
920	NASDAQ	FTC	Thu, Feb 17, 2011	30.71	30.91	30.68	30.88
919	NASDAQ	FTC	Wed, Feb 16, 2011	30.59	30.85	30.59	30.77
918	NASDAQ	FTC	Tue, Feb 15, 2011	30.64	30.64	30.43	30.46
917	NASDAQ	FTC	Mon, Feb 14, 2011	30.59	30.72	30.59	30.69
916	NASDAQ	FTC	Fri, Feb 11, 2011	30.16	30.58	30.10	30.55
915	NASDAQ	FTC	Thu, Feb 10, 2011	29.77	30.20	29.77	30.19
914	NASDAQ	FTC	Wed, Feb 9, 2011	29.94	30.02	29.79	29.93
913	NASDAQ	FTC	Tue, Feb 8, 2011	29.86	30.00	29.82	30.00
912	NASDAQ	FTC	Mon, Feb 7, 2011	29.83	30.03	29.81	29.86
911	NASDAQ	FTC	Fri, Feb 4, 2011	29.43	29.73	29.41	29.73
910	NASDAQ	FTC	Thu, Feb 3, 2011	29.22	29.39	29.10	29.36
909	NASDAQ	FTC	Wed, Feb 2, 2011	29.20	29.35	29.15	29.18
908	NASDAQ	FTC	Tue, Feb 1, 2011	29.07	29.33	29.03	29.29
907	NASDAQ	FTC	Mon, Jan 31, 2011	28.69	28.88	28.64	28.85
906	NASDAQ	FTC	Fri, Jan 28, 2011	29.19	29.19	28.42	28.47
905	NASDAQ	FTC	Thu, Jan 27, 2011	29.07	29.43	28.93	29.11
904	NASDAQ	FTC	Wed, Jan 26, 2011	28.76	29.06	28.69	29.01
903	NASDAQ	FTC	Tue, Jan 25, 2011	28.54	28.59	28.29	28.59
902	NASDAQ	FTC	Mon, Jan 24, 2011	28.53	28.68	28.45	28.67
901	NASDAQ	FTC	Fri, Jan 21, 2011	28.75	28.80	28.44	28.45
900	NASDAQ	FTC	Thu, Jan 20, 2011	28.63	28.63	28.27	28.50
899	NASDAQ	FTC	Wed, Jan 19, 2011	29.28	29.28	28.73	28.78
898	NASDAQ	FTC	Tue, Jan 18, 2011	29.19	29.29	29.15	29.29
897	NASDAQ	FTC	Fri, Jan 14, 2011	28.94	29.21	28.94	29.21
896	NASDAQ	FTC	Thu, Jan 13, 2011	28.94	29.11	28.94	28.99
895	NASDAQ	FTC	Wed, Jan 12, 2011	28.92	29.01	28.85	28.96
894	NASDAQ	FTC	Tue, Jan 11, 2011	28.81	28.83	28.63	28.75
893	NASDAQ	FTC	Mon, Jan 10, 2011	28.39	28.69	28.37	28.65
892	NASDAQ	FTC	Fri, Jan 7, 2011	28.67	28.67	28.35	28.52
891	NASDAQ	FTC	Thu, Jan 6, 2011	28.75	28.75	28.53	28.56
890	NASDAQ	FTC	Wed, Jan 5, 2011	28.44	28.68	28.44	28.65
889	NASDAQ	FTC	Tue, Jan 4, 2011	28.81	28.81	28.35	28.51
888	NASDAQ	FTC	Mon, Jan 3, 2011	28.71	28.94	28.71	28.79
887	NASDAQ	FTC	Fri, Dec 31, 2010	28.46	28.52	28.43	28.48
886	NASDAQ	FTC	Thu, Dec 30, 2010	28.55	28.61	28.53	28.57
885	NASDAQ	FTC	Wed, Dec 29, 2010	28.55	28.64	28.53	28.59
884	NASDAQ	FTC	Tue, Dec 28, 2010	28.67	28.67	28.43	28.51
883	NASDAQ	FTC	Mon, Dec 27, 2010	28.56	28.59	28.34	28.59
882	NASDAQ	FTC	Thu, Dec 23, 2010	28.67	28.67	28.52	28.58
881	NASDAQ	FTC	Wed, Dec 22, 2010	28.80	28.80	28.58	28.66
880	NASDAQ	FTC	Tue, Dec 21, 2010	28.67	28.76	28.55	28.74
879	NASDAQ	FTC	Mon, Dec 20, 2010	28.61	28.70	28.47	28.66
878	NASDAQ	FTC	Fri, Dec 17, 2010	28.53	28.62	28.50	28.59
877	NASDAQ	FTC	Thu, Dec 16, 2010	28.33	28.52	28.24	28.52
876	NASDAQ	FTC	Wed, Dec 15, 2010	28.34	28.53	28.23	28.27
875	NASDAQ	FTC	Tue, Dec 14, 2010	28.38	28.54	28.36	28.36
874	NASDAQ	FTC	Mon, Dec 13, 2010	28.58	28.65	28.45	28.45
873	NASDAQ	FTC	Fri, Dec 10, 2010	28.36	28.56	28.34	28.54
872	NASDAQ	FTC	Thu, Dec 9, 2010	28.47	28.49	28.33	28.37
871	NASDAQ	FTC	Wed, Dec 8, 2010	28.40	28.40	28.17	28.30
870	NASDAQ	FTC	Tue, Dec 7, 2010	28.65	28.65	28.30	28.31
869	NASDAQ	FTC	Mon, Dec 6, 2010	28.29	28.34	28.17	28.32
868	NASDAQ	FTC	Fri, Dec 3, 2010	28.11	28.36	28.11	28.36
867	NASDAQ	FTC	Thu, Dec 2, 2010	27.83	28.21	27.83	28.20
866	NASDAQ	FTC	Wed, Dec 1, 2010	27.72	27.90	27.70	27.85
865	NASDAQ	FTC	Tue, Nov 30, 2010	27.06	27.40	27.06	27.25
864	NASDAQ	FTC	Mon, Nov 29, 2010	27.26	27.36	27.01	27.34
863	NASDAQ	FTC	Fri, Nov 26, 2010	27.37	27.46	27.37	27.41
862	NASDAQ	FTC	Wed, Nov 24, 2010	27.28	27.59	27.28	27.59
861	NASDAQ	FTC	Tue, Nov 23, 2010	27.10	27.10	26.90	27.01
860	NASDAQ	FTC	Mon, Nov 22, 2010	27.14	27.40	27.11	27.39
859	NASDAQ	FTC	Fri, Nov 19, 2010	27.09	27.26	26.99	27.24
858	NASDAQ	FTC	Thu, Nov 18, 2010	26.94	27.20	26.94	27.07
857	NASDAQ	FTC	Wed, Nov 17, 2010	26.46	26.67	26.46	26.60
856	NASDAQ	FTC	Tue, Nov 16, 2010	26.81	26.86	26.37	26.50
855	NASDAQ	FTC	Mon, Nov 15, 2010	27.10	27.20	26.98	26.98
854	NASDAQ	FTC	Fri, Nov 12, 2010	27.26	27.29	26.94	27.03
853	NASDAQ	FTC	Thu, Nov 11, 2010	27.33	27.49	27.21	27.45
852	NASDAQ	FTC	Wed, Nov 10, 2010	27.20	27.44	27.15	27.43
851	NASDAQ	FTC	Tue, Nov 9, 2010	27.54	27.57	27.08	27.12
850	NASDAQ	FTC	Mon, Nov 8, 2010	27.40	27.54	27.38	27.52
849	NASDAQ	FTC	Fri, Nov 5, 2010	27.48	27.55	27.39	27.50
848	NASDAQ	FTC	Thu, Nov 4, 2010	27.26	27.40	27.20	27.39
847	NASDAQ	FTC	Wed, Nov 3, 2010	26.86	26.86	26.61	26.81
846	NASDAQ	FTC	Tue, Nov 2, 2010	26.76	26.84	26.74	26.81
845	NASDAQ	FTC	Mon, Nov 1, 2010	26.69	26.74	26.42	26.53
844	NASDAQ	FTC	Fri, Oct 29, 2010	26.40	26.56	26.38	26.52
843	NASDAQ	FTC	Thu, Oct 28, 2010	26.29	26.43	26.22	26.37
842	NASDAQ	FTC	Wed, Oct 27, 2010	26.33	26.43	26.16	26.43
841	NASDAQ	FTC	Tue, Oct 26, 2010	26.37	26.55	26.37	26.47
840	NASDAQ	FTC	Mon, Oct 25, 2010	26.49	26.68	26.49	26.49
839	NASDAQ	FTC	Fri, Oct 22, 2010	26.17	26.32	26.11	26.32
838	NASDAQ	FTC	Thu, Oct 21, 2010	26.26	26.40	26.00	26.17
837	NASDAQ	FTC	Wed, Oct 20, 2010	26.02	26.20	26.02	26.19
836	NASDAQ	FTC	Tue, Oct 19, 2010	25.87	26.05	25.69	25.79
835	NASDAQ	FTC	Mon, Oct 18, 2010	26.21	26.25	26.11	26.25
834	NASDAQ	FTC	Fri, Oct 15, 2010	26.06	26.25	26.02	26.21
833	NASDAQ	FTC	Thu, Oct 14, 2010	26.13	26.25	26.00	26.08
832	NASDAQ	FTC	Wed, Oct 13, 2010	26.15	26.29	26.11	26.20
831	NASDAQ	FTC	Tue, Oct 12, 2010	25.79	26.03	25.59	26.03
830	NASDAQ	FTC	Mon, Oct 11, 2010	25.89	25.94	25.80	25.92
829	NASDAQ	FTC	Fri, Oct 8, 2010	25.60	25.88	25.58	25.84
828	NASDAQ	FTC	Thu, Oct 7, 2010	25.72	25.72	25.51	25.61
827	NASDAQ	FTC	Wed, Oct 6, 2010	25.75	25.78	25.54	25.63
826	NASDAQ	FTC	Tue, Oct 5, 2010	25.59	25.85	25.59	25.83
825	NASDAQ	FTC	Mon, Oct 4, 2010	25.45	25.45	25.22	25.28
824	NASDAQ	FTC	Fri, Oct 1, 2010	25.57	25.57	25.36	25.48
823	NASDAQ	FTC	Thu, Sep 30, 2010	25.39	25.46	25.26	25.41
822	NASDAQ	FTC	Wed, Sep 29, 2010	25.59	25.59	25.47	25.52
821	NASDAQ	FTC	Tue, Sep 28, 2010	25.33	25.64	25.29	25.64
820	NASDAQ	FTC	Mon, Sep 27, 2010	25.46	25.53	25.40	25.40
819	NASDAQ	FTC	Fri, Sep 24, 2010	25.30	25.58	25.30	25.58
818	NASDAQ	FTC	Thu, Sep 23, 2010	25.11	25.27	24.97	24.97
817	NASDAQ	FTC	Wed, Sep 22, 2010	25.34	25.34	25.13	25.19
816	NASDAQ	FTC	Tue, Sep 21, 2010	25.56	25.56	25.27	25.41
815	NASDAQ	FTC	Mon, Sep 20, 2010	25.20	25.51	25.20	25.51
814	NASDAQ	FTC	Fri, Sep 17, 2010	25.04	25.14	24.95	25.09
813	NASDAQ	FTC	Thu, Sep 16, 2010	24.98	25.03	24.91	25.03
812	NASDAQ	FTC	Wed, Sep 15, 2010	24.73	24.98	24.73	24.98
811	NASDAQ	FTC	Tue, Sep 14, 2010	24.80	25.00	24.74	24.86
810	NASDAQ	FTC	Mon, Sep 13, 2010	24.75	24.86	24.72	24.83
809	NASDAQ	FTC	Fri, Sep 10, 2010	24.44	24.54	24.39	24.49
808	NASDAQ	FTC	Thu, Sep 9, 2010	24.67	24.68	24.35	24.41
807	NASDAQ	FTC	Wed, Sep 8, 2010	24.25	24.52	24.25	24.41
806	NASDAQ	FTC	Tue, Sep 7, 2010	24.35	24.38	24.24	24.26
805	NASDAQ	FTC	Fri, Sep 3, 2010	24.47	24.54	24.30	24.51
804	NASDAQ	FTC	Thu, Sep 2, 2010	23.86	24.19	23.86	24.19
803	NASDAQ	FTC	Wed, Sep 1, 2010	23.44	23.84	23.44	23.84
802	NASDAQ	FTC	Tue, Aug 31, 2010	23.04	23.25	23.04	23.12
801	NASDAQ	FTC	Mon, Aug 30, 2010	23.39	23.39	23.12	23.12
800	NASDAQ	FTC	Fri, Aug 27, 2010	22.93	23.50	22.93	23.50
799	NASDAQ	FTC	Thu, Aug 26, 2010	23.38	23.44	23.10	23.11
798	NASDAQ	FTC	Wed, Aug 25, 2010	22.86	23.31	22.86	23.27
797	NASDAQ	FTC	Tue, Aug 24, 2010	23.28	23.28	23.10	23.14
796	NASDAQ	FTC	Mon, Aug 23, 2010	23.78	23.79	23.45	23.45
795	NASDAQ	FTC	Fri, Aug 20, 2010	23.53	23.68	23.40	23.63
794	NASDAQ	FTC	Thu, Aug 19, 2010	23.92	23.92	23.50	23.64
793	NASDAQ	FTC	Wed, Aug 18, 2010	23.83	24.07	23.83	24.01
792	NASDAQ	FTC	Tue, Aug 17, 2010	23.69	24.00	23.69	23.90
791	NASDAQ	FTC	Mon, Aug 16, 2010	23.33	23.52	23.33	23.46
790	NASDAQ	FTC	Fri, Aug 13, 2010	23.41	23.57	23.41	23.46
789	NASDAQ	FTC	Thu, Aug 12, 2010	23.29	23.56	23.26	23.54
788	NASDAQ	FTC	Wed, Aug 11, 2010	23.91	23.93	23.62	23.64
787	NASDAQ	FTC	Tue, Aug 10, 2010	24.24	24.44	24.18	24.41
786	NASDAQ	FTC	Mon, Aug 9, 2010	24.51	24.53	24.36	24.51
785	NASDAQ	FTC	Fri, Aug 6, 2010	24.18	24.33	24.04	24.30
784	NASDAQ	FTC	Thu, Aug 5, 2010	24.37	24.43	24.29	24.38
783	NASDAQ	FTC	Wed, Aug 4, 2010	24.28	24.49	24.28	24.46
782	NASDAQ	FTC	Tue, Aug 3, 2010	24.19	24.31	24.19	24.28
781	NASDAQ	FTC	Mon, Aug 2, 2010	24.30	24.40	24.30	24.40
780	NASDAQ	FTC	Fri, Jul 30, 2010	23.72	23.96	23.57	23.96
779	NASDAQ	FTC	Thu, Jul 29, 2010	24.00	24.02	23.86	23.86
778	NASDAQ	FTC	Wed, Jul 28, 2010	24.14	24.14	23.91	23.98
777	NASDAQ	FTC	Tue, Jul 27, 2010	24.38	24.38	24.10	24.15
776	NASDAQ	FTC	Mon, Jul 26, 2010	24.05	24.35	24.05	24.33
775	NASDAQ	FTC	Fri, Jul 23, 2010	23.62	24.02	23.60	23.98
774	NASDAQ	FTC	Thu, Jul 22, 2010	23.66	23.74	23.65	23.71
773	NASDAQ	FTC	Wed, Jul 21, 2010	23.41	23.49	23.08	23.15
772	NASDAQ	FTC	Tue, Jul 20, 2010	22.92	23.55	22.92	23.55
771	NASDAQ	FTC	Mon, Jul 19, 2010	23.16	23.25	23.08	23.19
770	NASDAQ	FTC	Fri, Jul 16, 2010	23.63	23.63	23.00	23.03
769	NASDAQ	FTC	Thu, Jul 15, 2010	23.52	23.78	23.47	23.77
768	NASDAQ	FTC	Wed, Jul 14, 2010	23.77	23.84	23.62	23.78
767	NASDAQ	FTC	Tue, Jul 13, 2010	23.66	23.88	23.60	23.80
766	NASDAQ	FTC	Mon, Jul 12, 2010	23.30	23.47	23.22	23.30
765	NASDAQ	FTC	Fri, Jul 9, 2010	23.24	23.41	23.24	23.41
764	NASDAQ	FTC	Thu, Jul 8, 2010	23.16	23.24	22.92	23.21
763	NASDAQ	FTC	Wed, Jul 7, 2010	22.25	22.91	22.25	22.91
762	NASDAQ	FTC	Tue, Jul 6, 2010	22.50	22.68	22.50	22.54
761	NASDAQ	FTC	Fri, Jul 2, 2010	22.44	22.48	22.08	22.24
760	NASDAQ	FTC	Thu, Jul 1, 2010	22.37	22.40	21.84	22.36
759	NASDAQ	FTC	Wed, Jun 30, 2010	22.59	22.86	22.30	22.35
758	NASDAQ	FTC	Tue, Jun 29, 2010	23.29	23.29	22.46	22.60
757	NASDAQ	FTC	Mon, Jun 28, 2010	23.58	23.78	23.56	23.57
756	NASDAQ	FTC	Fri, Jun 25, 2010	23.46	23.78	23.45	23.72
755	NASDAQ	FTC	Thu, Jun 24, 2010	23.94	23.94	23.49	23.50
754	NASDAQ	FTC	Wed, Jun 23, 2010	24.14	24.14	23.70	24.01
753	NASDAQ	FTC	Tue, Jun 22, 2010	24.62	24.73	23.99	24.01
752	NASDAQ	FTC	Mon, Jun 21, 2010	25.10	25.14	24.46	24.56
751	NASDAQ	FTC	Fri, Jun 18, 2010	24.75	24.83	24.69	24.73
750	NASDAQ	FTC	Thu, Jun 17, 2010	24.54	24.73	24.54	24.64
749	NASDAQ	FTC	Wed, Jun 16, 2010	24.70	24.88	24.62	24.77
748	NASDAQ	FTC	Tue, Jun 15, 2010	24.40	24.76	24.35	24.76
747	NASDAQ	FTC	Mon, Jun 14, 2010	24.46	24.48	24.12	24.17
746	NASDAQ	FTC	Fri, Jun 11, 2010	23.79	24.11	23.79	24.10
745	NASDAQ	FTC	Thu, Jun 10, 2010	23.47	23.92	23.43	23.91
744	NASDAQ	FTC	Wed, Jun 9, 2010	23.31	23.64	23.08	23.15
743	NASDAQ	FTC	Tue, Jun 8, 2010	22.88	22.88	22.60	22.78
742	NASDAQ	FTC	Mon, Jun 7, 2010	23.30	23.40	22.72	22.72
741	NASDAQ	FTC	Fri, Jun 4, 2010	23.83	23.89	23.15	23.21
740	NASDAQ	FTC	Thu, Jun 3, 2010	24.30	24.33	24.04	24.29
739	NASDAQ	FTC	Wed, Jun 2, 2010	23.53	24.13	23.53	24.13
738	NASDAQ	FTC	Tue, Jun 1, 2010	23.74	24.10	23.51	23.51
737	NASDAQ	FTC	Fri, May 28, 2010	24.38	24.40	23.88	24.05
736	NASDAQ	FTC	Thu, May 27, 2010	23.95	24.39	23.95	24.38
735	NASDAQ	FTC	Wed, May 26, 2010	23.68	23.97	23.33	23.40
734	NASDAQ	FTC	Tue, May 25, 2010	22.79	23.41	22.61	23.39
733	NASDAQ	FTC	Mon, May 24, 2010	23.51	23.72	23.45	23.54
732	NASDAQ	FTC	Fri, May 21, 2010	22.78	23.69	22.18	23.59
731	NASDAQ	FTC	Thu, May 20, 2010	23.64	23.64	23.04	23.09
730	NASDAQ	FTC	Wed, May 19, 2010	24.12	24.33	23.69	23.93
729	NASDAQ	FTC	Tue, May 18, 2010	24.87	25.07	24.24	24.28
728	NASDAQ	FTC	Mon, May 17, 2010	24.77	24.85	24.37	24.74
727	NASDAQ	FTC	Fri, May 14, 2010	25.14	25.14	24.53	24.72
726	NASDAQ	FTC	Thu, May 13, 2010	25.74	25.84	25.36	25.36
725	NASDAQ	FTC	Wed, May 12, 2010	25.38	25.78	25.38	25.76
724	NASDAQ	FTC	Tue, May 11, 2010	25.09	25.54	25.06	25.28
723	NASDAQ	FTC	Mon, May 10, 2010	25.10	25.19	25.00	25.13
722	NASDAQ	FTC	Fri, May 7, 2010	24.25	24.57	23.57	23.84
721	NASDAQ	FTC	Thu, May 6, 2010	24.98	60.77	0.14	24.49
720	NASDAQ	FTC	Wed, May 5, 2010	25.26	25.56	25.02	25.22
719	NASDAQ	FTC	Tue, May 4, 2010	25.98	25.98	25.45	25.52
718	NASDAQ	FTC	Mon, May 3, 2010	26.04	26.29	26.00	26.29
717	NASDAQ	FTC	Fri, Apr 30, 2010	26.40	26.40	25.76	25.77
716	NASDAQ	FTC	Thu, Apr 29, 2010	26.17	26.41	26.17	26.40
715	NASDAQ	FTC	Wed, Apr 28, 2010	26.08	26.08	25.90	25.98
714	NASDAQ	FTC	Tue, Apr 27, 2010	26.65	26.65	25.92	25.92
713	NASDAQ	FTC	Mon, Apr 26, 2010	26.84	26.91	26.75	26.75
712	NASDAQ	FTC	Fri, Apr 23, 2010	26.48	26.75	26.48	26.75
711	NASDAQ	FTC	Thu, Apr 22, 2010	26.03	26.52	25.98	26.52
710	NASDAQ	FTC	Wed, Apr 21, 2010	26.14	26.17	25.97	26.17
709	NASDAQ	FTC	Tue, Apr 20, 2010	25.90	26.05	25.90	26.05
708	NASDAQ	FTC	Mon, Apr 19, 2010	25.66	25.81	25.48	25.67
707	NASDAQ	FTC	Fri, Apr 16, 2010	26.18	26.18	25.60	25.80
706	NASDAQ	FTC	Thu, Apr 15, 2010	26.20	26.29	26.16	26.21
705	NASDAQ	FTC	Wed, Apr 14, 2010	26.01	26.23	26.01	26.23
704	NASDAQ	FTC	Tue, Apr 13, 2010	25.78	25.93	25.78	25.92
703	NASDAQ	FTC	Mon, Apr 12, 2010	25.93	25.94	25.85	25.87
702	NASDAQ	FTC	Fri, Apr 9, 2010	25.72	25.86	25.61	25.84
701	NASDAQ	FTC	Thu, Apr 8, 2010	25.47	25.63	25.32	25.63
700	NASDAQ	FTC	Wed, Apr 7, 2010	25.66	25.68	25.42	25.50
699	NASDAQ	FTC	Tue, Apr 6, 2010	25.69	25.75	25.68	25.75
698	NASDAQ	FTC	Mon, Apr 5, 2010	25.47	25.73	25.47	25.70
697	NASDAQ	FTC	Thu, Apr 1, 2010	25.32	25.42	25.32	25.35
696	NASDAQ	FTC	Wed, Mar 31, 2010	25.08	25.20	25.07	25.12
695	NASDAQ	FTC	Tue, Mar 30, 2010	25.16	25.22	25.13	25.20
694	NASDAQ	FTC	Mon, Mar 29, 2010	25.03	25.18	25.03	25.17
693	NASDAQ	FTC	Fri, Mar 26, 2010	24.95	25.10	24.78	24.89
692	NASDAQ	FTC	Thu, Mar 25, 2010	25.18	25.21	24.88	24.88
691	NASDAQ	FTC	Wed, Mar 24, 2010	25.07	25.07	24.95	25.00
690	NASDAQ	FTC	Tue, Mar 23, 2010	25.04	25.08	24.95	25.08
689	NASDAQ	FTC	Mon, Mar 22, 2010	24.75	24.94	24.75	24.94
688	NASDAQ	FTC	Fri, Mar 19, 2010	24.98	24.98	24.63	24.63
687	NASDAQ	FTC	Thu, Mar 18, 2010	24.94	24.94	24.80	24.88
686	NASDAQ	FTC	Wed, Mar 17, 2010	24.93	25.03	24.91	24.99
685	NASDAQ	FTC	Tue, Mar 16, 2010	24.43	24.74	24.43	24.72
684	NASDAQ	FTC	Mon, Mar 15, 2010	24.51	24.58	24.37	24.43
683	NASDAQ	FTC	Fri, Mar 12, 2010	24.65	24.67	24.60	24.66
682	NASDAQ	FTC	Thu, Mar 11, 2010	24.35	24.53	24.30	24.53
681	NASDAQ	FTC	Wed, Mar 10, 2010	24.45	24.53	24.39	24.51
680	NASDAQ	FTC	Tue, Mar 9, 2010	24.29	24.46	24.29	24.30
679	NASDAQ	FTC	Mon, Mar 8, 2010	24.41	24.41	24.33	24.34
678	NASDAQ	FTC	Fri, Mar 5, 2010	24.22	24.39	24.22	24.35
677	NASDAQ	FTC	Thu, Mar 4, 2010	23.79	23.95	23.79	23.95
676	NASDAQ	FTC	Wed, Mar 3, 2010	23.97	24.02	23.80	23.83
675	NASDAQ	FTC	Tue, Mar 2, 2010	23.84	23.96	23.83	23.83
674	NASDAQ	FTC	Mon, Mar 1, 2010	23.36	23.76	23.27	23.76
673	NASDAQ	FTC	Fri, Feb 26, 2010	23.16	23.29	23.05	23.22
672	NASDAQ	FTC	Thu, Feb 25, 2010	22.68	22.88	22.68	22.88
671	NASDAQ	FTC	Wed, Feb 24, 2010	22.87	22.97	22.87	22.97
670	NASDAQ	FTC	Tue, Feb 23, 2010	23.07	23.07	22.75	22.81
669	NASDAQ	FTC	Mon, Feb 22, 2010	23.17	23.25	23.14	23.14
668	NASDAQ	FTC	Fri, Feb 19, 2010	23.17	23.20	23.14	23.18
667	NASDAQ	FTC	Thu, Feb 18, 2010	22.92	23.13	22.92	23.13
666	NASDAQ	FTC	Wed, Feb 17, 2010	22.94	22.94	22.88	22.94
665	NASDAQ	FTC	Tue, Feb 16, 2010	22.57	22.79	22.49	22.78
664	NASDAQ	FTC	Fri, Feb 12, 2010	22.00	22.31	21.93	22.27
663	NASDAQ	FTC	Thu, Feb 11, 2010	21.95	22.29	21.94	22.28
662	NASDAQ	FTC	Wed, Feb 10, 2010	22.02	22.02	21.94	21.94
661	NASDAQ	FTC	Tue, Feb 9, 2010	22.01	22.11	21.87	22.01
660	NASDAQ	FTC	Fri, Feb 5, 2010	21.47	21.77	21.26	21.77
659	NASDAQ	FTC	Thu, Feb 4, 2010	22.29	22.30	21.74	21.74
658	NASDAQ	FTC	Wed, Feb 3, 2010	22.55	22.59	22.50	22.50
657	NASDAQ	FTC	Tue, Feb 2, 2010	22.50	22.60	22.50	22.60
656	NASDAQ	FTC	Mon, Feb 1, 2010	22.22	22.28	22.19	22.28
655	NASDAQ	FTC	Fri, Jan 29, 2010	22.26	22.46	21.82	21.82
654	NASDAQ	FTC	Thu, Jan 28, 2010	22.57	22.64	22.00	22.21
653	NASDAQ	FTC	Wed, Jan 27, 2010	22.38	22.51	22.20	22.48
652	NASDAQ	FTC	Tue, Jan 26, 2010	22.41	22.66	22.41	22.43
651	NASDAQ	FTC	Mon, Jan 25, 2010	22.56	22.60	22.49	22.49
650	NASDAQ	FTC	Fri, Jan 22, 2010	22.84	22.91	22.45	22.45
649	NASDAQ	FTC	Thu, Jan 21, 2010	23.20	23.20	22.96	22.99
648	NASDAQ	FTC	Wed, Jan 20, 2010	23.45	23.45	23.25	23.43
647	NASDAQ	FTC	Tue, Jan 19, 2010	23.67	23.71	23.64	23.71
646	NASDAQ	FTC	Fri, Jan 15, 2010	23.48	23.52	23.33	23.43
645	NASDAQ	FTC	Thu, Jan 14, 2010	23.69	23.77	23.67	23.76
644	NASDAQ	FTC	Wed, Jan 13, 2010	23.53	23.72	23.44	23.72
643	NASDAQ	FTC	Tue, Jan 12, 2010	23.58	23.65	23.41	23.41
642	NASDAQ	FTC	Mon, Jan 11, 2010	23.95	23.95	23.78	23.84
641	NASDAQ	FTC	Fri, Jan 8, 2010	23.71	23.83	23.71	23.83
640	NASDAQ	FTC	Thu, Jan 7, 2010	23.58	23.75	23.58	23.74
639	NASDAQ	FTC	Wed, Jan 6, 2010	23.76	23.76	23.66	23.71
638	NASDAQ	FTC	Tue, Jan 5, 2010	23.53	23.69	23.53	23.67
637	NASDAQ	FTC	Mon, Jan 4, 2010	23.50	23.50	23.50	23.50
636	NASDAQ	FTC	Thu, Dec 31, 2009	23.42	23.42	23.17	23.17
635	NASDAQ	FTC	Wed, Dec 30, 2009	23.34	23.38	23.31	23.35
634	NASDAQ	FTC	Tue, Dec 29, 2009	23.44	23.45	23.35	23.40
633	NASDAQ	FTC	Mon, Dec 28, 2009	23.53	23.53	23.39	23.39
632	NASDAQ	FTC	Thu, Dec 24, 2009	23.41	23.51	23.39	23.44
631	NASDAQ	FTC	Wed, Dec 23, 2009	23.26	25.05	23.26	23.34
630	NASDAQ	FTC	Tue, Dec 22, 2009	23.17	23.21	23.14	23.19
629	NASDAQ	FTC	Mon, Dec 21, 2009	23.07	23.07	23.00	23.06
628	NASDAQ	FTC	Fri, Dec 18, 2009	22.74	22.74	22.58	22.58
627	NASDAQ	FTC	Thu, Dec 17, 2009	22.76	22.76	22.57	22.68
626	NASDAQ	FTC	Wed, Dec 16, 2009	22.93	23.00	22.84	22.85
625	NASDAQ	FTC	Tue, Dec 15, 2009	22.78	22.86	22.70	22.70
624	NASDAQ	FTC	Mon, Dec 14, 2009	22.73	22.86	22.67	22.86
623	NASDAQ	FTC	Fri, Dec 11, 2009	22.44	22.53	22.41	22.50
622	NASDAQ	FTC	Thu, Dec 10, 2009	22.44	22.49	22.42	22.42
621	NASDAQ	FTC	Wed, Dec 9, 2009	22.15	22.29	22.05	22.22
620	NASDAQ	FTC	Tue, Dec 8, 2009	22.11	22.27	22.11	22.22
619	NASDAQ	FTC	Mon, Dec 7, 2009	22.50	22.52	22.36	22.44
618	NASDAQ	FTC	Fri, Dec 4, 2009	22.51	22.51	22.33	22.40
617	NASDAQ	FTC	Thu, Dec 3, 2009	22.38	22.49	22.38	22.41
616	NASDAQ	FTC	Wed, Dec 2, 2009	22.47	22.58	22.42	22.48
615	NASDAQ	FTC	Tue, Dec 1, 2009	22.51	22.51	22.41	22.43
614	NASDAQ	FTC	Mon, Nov 30, 2009	22.07	22.15	21.99	22.14
613	NASDAQ	FTC	Fri, Nov 27, 2009	21.91	22.24	21.91	22.12
612	NASDAQ	FTC	Wed, Nov 25, 2009	22.35	22.54	22.34	22.54
611	NASDAQ	FTC	Tue, Nov 24, 2009	22.22	22.33	22.22	22.29
610	NASDAQ	FTC	Mon, Nov 23, 2009	22.32	22.51	22.30	22.30
609	NASDAQ	FTC	Fri, Nov 20, 2009	22.00	22.10	22.00	22.10
608	NASDAQ	FTC	Thu, Nov 19, 2009	22.20	22.20	22.09	22.18
607	NASDAQ	FTC	Wed, Nov 18, 2009	22.54	22.66	22.44	22.54
606	NASDAQ	FTC	Tue, Nov 17, 2009	22.62	22.66	22.45	22.64
605	NASDAQ	FTC	Mon, Nov 16, 2009	22.68	22.75	22.68	22.72
604	NASDAQ	FTC	Fri, Nov 13, 2009	22.28	22.43	22.22	22.43
603	NASDAQ	FTC	Thu, Nov 12, 2009	22.39	22.43	22.14	22.16
602	NASDAQ	FTC	Wed, Nov 11, 2009	22.50	22.50	22.32	22.32
601	NASDAQ	FTC	Tue, Nov 10, 2009	22.36	22.36	22.30	22.30
600	NASDAQ	FTC	Mon, Nov 9, 2009	22.25	22.26	22.21	22.25
599	NASDAQ	FTC	Thu, Nov 5, 2009	21.46	21.76	21.46	21.75
598	NASDAQ	FTC	Wed, Nov 4, 2009	21.46	21.60	21.46	21.58
597	NASDAQ	FTC	Tue, Nov 3, 2009	21.34	21.34	21.34	21.34
596	NASDAQ	FTC	Mon, Nov 2, 2009	21.15	21.24	21.01	21.01
595	NASDAQ	FTC	Fri, Oct 30, 2009	21.63	21.63	21.00	21.01
594	NASDAQ	FTC	Thu, Oct 29, 2009	21.52	21.66	21.52	21.60
593	NASDAQ	FTC	Wed, Oct 28, 2009	21.45	21.45	21.07	21.07
592	NASDAQ	FTC	Tue, Oct 27, 2009	21.66	21.80	21.66	21.80
591	NASDAQ	FTC	Mon, Oct 26, 2009	22.29	22.29	22.09	22.09
590	NASDAQ	FTC	Fri, Oct 23, 2009	22.44	22.44	22.11	22.12
589	NASDAQ	FTC	Thu, Oct 22, 2009	22.20	22.50	22.19	22.50
588	NASDAQ	FTC	Wed, Oct 21, 2009	22.70	22.73	22.48	22.48
587	NASDAQ	FTC	Tue, Oct 20, 2009	22.62	22.62	22.50	22.51
586	NASDAQ	FTC	Mon, Oct 19, 2009	22.45	22.69	22.45	22.69
585	NASDAQ	FTC	Fri, Oct 16, 2009	22.26	22.26	22.25	22.26
584	NASDAQ	FTC	Thu, Oct 15, 2009	22.38	22.50	22.34	22.50
583	NASDAQ	FTC	Wed, Oct 14, 2009	22.37	22.53	22.36	22.53
582	NASDAQ	FTC	Tue, Oct 13, 2009	22.00	22.16	22.00	22.16
581	NASDAQ	FTC	Mon, Oct 12, 2009	22.20	22.31	22.09	22.09
580	NASDAQ	FTC	Fri, Oct 9, 2009	22.03	22.07	21.96	22.07
579	NASDAQ	FTC	Thu, Oct 8, 2009	22.03	22.03	21.95	21.99
578	NASDAQ	FTC	Wed, Oct 7, 2009	21.59	21.60	21.57	21.60
577	NASDAQ	FTC	Tue, Oct 6, 2009	21.59	21.63	21.47	21.63
576	NASDAQ	FTC	Mon, Oct 5, 2009	21.12	21.31	21.12	21.31
575	NASDAQ	FTC	Fri, Oct 2, 2009	20.86	21.02	20.86	20.93
574	NASDAQ	FTC	Thu, Oct 1, 2009	21.51	21.51	21.09	21.09
573	NASDAQ	FTC	Wed, Sep 30, 2009	21.42	21.72	21.40	21.64
572	NASDAQ	FTC	Tue, Sep 29, 2009	21.62	21.71	21.59	21.71
571	NASDAQ	FTC	Mon, Sep 28, 2009	21.60	21.70	21.60	21.64
570	NASDAQ	FTC	Fri, Sep 25, 2009	21.31	21.39	21.25	21.28
569	NASDAQ	FTC	Thu, Sep 24, 2009	21.66	21.66	21.35	21.41
568	NASDAQ	FTC	Wed, Sep 23, 2009	21.94	22.12	21.84	21.87
567	NASDAQ	FTC	Tue, Sep 22, 2009	21.89	22.04	21.88	21.97
566	NASDAQ	FTC	Mon, Sep 21, 2009	21.71	21.87	21.68	21.87
565	NASDAQ	FTC	Fri, Sep 18, 2009	21.89	21.94	21.73	21.91
564	NASDAQ	FTC	Thu, Sep 17, 2009	21.88	21.94	21.81	21.81
563	NASDAQ	FTC	Wed, Sep 16, 2009	21.77	21.81	21.77	21.81
562	NASDAQ	FTC	Tue, Sep 15, 2009	21.45	21.50	21.37	21.48
561	NASDAQ	FTC	Mon, Sep 14, 2009	21.14	21.43	21.14	21.42
560	NASDAQ	FTC	Fri, Sep 11, 2009	21.35	21.35	21.23	21.26
559	NASDAQ	FTC	Thu, Sep 10, 2009	21.01	21.28	21.01	21.23
558	NASDAQ	FTC	Wed, Sep 9, 2009	20.75	21.03	20.75	21.03
557	NASDAQ	FTC	Tue, Sep 8, 2009	20.75	20.75	20.75	20.75
556	NASDAQ	FTC	Fri, Sep 4, 2009	20.35	20.54	20.35	20.52
555	NASDAQ	FTC	Thu, Sep 3, 2009	20.15	20.17	19.99	20.17
554	NASDAQ	FTC	Wed, Sep 2, 2009	20.06	20.14	20.04	20.14
553	NASDAQ	FTC	Mon, Aug 31, 2009	20.51	20.51	20.47	20.47
552	NASDAQ	FTC	Fri, Aug 28, 2009	20.85	20.85	20.62	20.73
551	NASDAQ	FTC	Thu, Aug 27, 2009	20.42	20.70	20.42	20.70
550	NASDAQ	FTC	Wed, Aug 26, 2009	20.75	20.75	20.69	20.69
549	NASDAQ	FTC	Tue, Aug 25, 2009	20.79	20.85	20.69	20.70
548	NASDAQ	FTC	Mon, Aug 24, 2009	20.74	20.74	20.74	20.74
547	NASDAQ	FTC	Fri, Aug 21, 2009	20.58	20.68	20.54	20.68
546	NASDAQ	FTC	Thu, Aug 20, 2009	20.14	20.27	20.14	20.27
545	NASDAQ	FTC	Wed, Aug 19, 2009	19.85	20.08	19.85	20.08
544	NASDAQ	FTC	Tue, Aug 18, 2009	19.85	19.94	19.85	19.90
543	NASDAQ	FTC	Mon, Aug 17, 2009	19.79	19.84	19.79	19.84
542	NASDAQ	FTC	Fri, Aug 14, 2009	20.42	20.42	20.14	20.15
541	NASDAQ	FTC	Wed, Aug 12, 2009	20.23	20.38	20.20	20.38
540	NASDAQ	FTC	Tue, Aug 11, 2009	20.09	20.17	20.06	20.17
539	NASDAQ	FTC	Mon, Aug 10, 2009	20.39	20.39	20.15	20.26
538	NASDAQ	FTC	Fri, Aug 7, 2009	20.47	20.47	20.45	20.45
537	NASDAQ	FTC	Thu, Aug 6, 2009	20.12	20.14	20.05	20.14
536	NASDAQ	FTC	Wed, Aug 5, 2009	20.35	20.35	20.22	20.22
535	NASDAQ	FTC	Tue, Aug 4, 2009	20.37	20.37	20.37	20.37
534	NASDAQ	FTC	Fri, Jul 31, 2009	19.94	20.02	19.94	20.01
533	NASDAQ	FTC	Thu, Jul 30, 2009	20.00	20.08	19.92	19.92
532	NASDAQ	FTC	Wed, Jul 29, 2009	19.69	19.77	19.60	19.70
531	NASDAQ	FTC	Tue, Jul 28, 2009	19.78	19.84	19.78	19.79
530	NASDAQ	FTC	Mon, Jul 27, 2009	19.79	19.86	19.67	19.86
529	NASDAQ	FTC	Fri, Jul 24, 2009	19.63	19.69	19.63	19.69
528	NASDAQ	FTC	Thu, Jul 23, 2009	19.30	19.81	19.30	19.80
527	NASDAQ	FTC	Wed, Jul 22, 2009	19.22	19.35	19.22	19.27
526	NASDAQ	FTC	Tue, Jul 21, 2009	19.36	19.37	19.11	19.16
525	NASDAQ	FTC	Mon, Jul 20, 2009	19.08	19.23	19.00	19.22
524	NASDAQ	FTC	Fri, Jul 17, 2009	18.92	18.98	18.88	18.98
523	NASDAQ	FTC	Wed, Jul 15, 2009	18.64	18.72	18.63	18.70
522	NASDAQ	FTC	Tue, Jul 14, 2009	18.17	18.19	18.17	18.19
521	NASDAQ	FTC	Mon, Jul 13, 2009	17.94	18.02	17.91	17.96
520	NASDAQ	FTC	Fri, Jul 10, 2009	17.62	17.75	17.62	17.75
519	NASDAQ	FTC	Thu, Jul 9, 2009	17.76	17.78	17.76	17.78
518	NASDAQ	FTC	Wed, Jul 8, 2009	17.67	17.67	17.58	17.63
517	NASDAQ	FTC	Tue, Jul 7, 2009	17.76	17.76	17.76	17.76
516	NASDAQ	FTC	Mon, Jul 6, 2009	17.81	17.85	17.81	17.85
515	NASDAQ	FTC	Thu, Jul 2, 2009	18.02	18.03	18.00	18.03
514	NASDAQ	FTC	Wed, Jul 1, 2009	18.59	18.59	18.45	18.45
513	NASDAQ	FTC	Tue, Jun 30, 2009	18.31	18.31	18.27	18.27
512	NASDAQ	FTC	Mon, Jun 29, 2009	18.43	18.50	18.32	18.50
511	NASDAQ	FTC	Thu, Jun 25, 2009	18.07	18.39	18.07	18.39
510	NASDAQ	FTC	Wed, Jun 24, 2009	17.90	18.14	17.90	17.97
509	NASDAQ	FTC	Tue, Jun 23, 2009	17.92	17.92	17.76	17.82
508	NASDAQ	FTC	Mon, Jun 22, 2009	18.06	18.08	17.90	17.96
507	NASDAQ	FTC	Fri, Jun 19, 2009	18.43	18.46	18.40	18.43
506	NASDAQ	FTC	Thu, Jun 18, 2009	18.34	18.38	18.32	18.32
505	NASDAQ	FTC	Wed, Jun 17, 2009	18.14	18.36	18.14	18.29
504	NASDAQ	FTC	Tue, Jun 16, 2009	18.49	18.54	18.48	18.48
503	NASDAQ	FTC	Mon, Jun 15, 2009	18.51	18.52	18.39	18.42
502	NASDAQ	FTC	Fri, Jun 12, 2009	18.72	18.72	18.67	18.69
501	NASDAQ	FTC	Thu, Jun 11, 2009	18.82	19.03	18.82	18.82
500	NASDAQ	FTC	Wed, Jun 10, 2009	18.87	18.90	18.64	18.84
499	NASDAQ	FTC	Tue, Jun 9, 2009	18.71	18.94	18.71	18.92
498	NASDAQ	FTC	Mon, Jun 8, 2009	18.68	18.68	18.54	18.59
497	NASDAQ	FTC	Fri, Jun 5, 2009	18.78	18.78	18.78	18.78
496	NASDAQ	FTC	Thu, Jun 4, 2009	18.68	18.78	18.60	18.76
495	NASDAQ	FTC	Wed, Jun 3, 2009	18.69	18.72	18.62	18.68
494	NASDAQ	FTC	Tue, Jun 2, 2009	18.87	18.94	18.87	18.94
493	NASDAQ	FTC	Mon, Jun 1, 2009	18.61	18.91	18.61	18.91
492	NASDAQ	FTC	Fri, May 29, 2009	18.20	18.20	18.11	18.16
491	NASDAQ	FTC	Thu, May 28, 2009	17.97	18.17	17.96	18.15
490	NASDAQ	FTC	Wed, May 27, 2009	18.19	18.35	17.97	17.97
489	NASDAQ	FTC	Tue, May 26, 2009	17.63	18.20	17.63	18.19
488	NASDAQ	FTC	Fri, May 22, 2009	17.76	17.82	17.76	17.81
487	NASDAQ	FTC	Thu, May 21, 2009	17.76	17.76	17.60	17.66
486	NASDAQ	FTC	Wed, May 20, 2009	18.42	18.46	18.18	18.27
485	NASDAQ	FTC	Tue, May 19, 2009	18.21	18.29	18.20	18.20
484	NASDAQ	FTC	Mon, May 18, 2009	17.87	18.04	17.84	18.03
483	NASDAQ	FTC	Fri, May 15, 2009	17.75	17.76	17.70	17.73
482	NASDAQ	FTC	Thu, May 14, 2009	17.79	17.84	17.72	17.84
481	NASDAQ	FTC	Wed, May 13, 2009	17.92	17.92	17.64	17.73
480	NASDAQ	FTC	Tue, May 12, 2009	18.11	18.11	17.97	18.11
479	NASDAQ	FTC	Mon, May 11, 2009	17.97	18.14	17.97	18.14
478	NASDAQ	FTC	Fri, May 8, 2009	18.14	18.29	18.07	18.19
477	NASDAQ	FTC	Thu, May 7, 2009	18.21	18.21	18.14	18.14
476	NASDAQ	FTC	Wed, May 6, 2009	18.44	18.44	18.24	18.37
475	NASDAQ	FTC	Tue, May 5, 2009	18.33	18.33	18.20	18.30
474	NASDAQ	FTC	Mon, May 4, 2009	18.27	18.28	18.27	18.28
473	NASDAQ	FTC	Fri, May 1, 2009	17.89	17.95	17.80	17.88
472	NASDAQ	FTC	Thu, Apr 30, 2009	18.14	18.16	17.93	17.96
471	NASDAQ	FTC	Wed, Apr 29, 2009	17.77	18.12	17.77	17.94
470	NASDAQ	FTC	Tue, Apr 28, 2009	17.63	17.86	17.63	17.79
469	NASDAQ	FTC	Mon, Apr 27, 2009	17.61	17.93	17.61	17.72
468	NASDAQ	FTC	Fri, Apr 24, 2009	17.71	17.92	17.71	17.87
467	NASDAQ	FTC	Thu, Apr 23, 2009	17.62	17.63	17.40	17.60
466	NASDAQ	FTC	Wed, Apr 22, 2009	17.54	17.88	17.54	17.84
465	NASDAQ	FTC	Tue, Apr 21, 2009	17.35	17.44	17.35	17.44
464	NASDAQ	FTC	Mon, Apr 20, 2009	17.55	17.55	17.46	17.46
463	NASDAQ	FTC	Fri, Apr 17, 2009	17.96	17.99	17.81	17.93
462	NASDAQ	FTC	Thu, Apr 16, 2009	17.58	17.94	17.56	17.94
461	NASDAQ	FTC	Wed, Apr 15, 2009	17.40	17.48	17.36	17.44
460	NASDAQ	FTC	Tue, Apr 14, 2009	17.55	17.62	17.49	17.51
459	NASDAQ	FTC	Mon, Apr 13, 2009	17.63	17.63	17.50	17.63
458	NASDAQ	FTC	Thu, Apr 9, 2009	17.70	17.70	17.58	17.66
457	NASDAQ	FTC	Wed, Apr 8, 2009	17.07	17.26	17.01	17.26
456	NASDAQ	FTC	Tue, Apr 7, 2009	17.08	17.12	16.95	16.95
455	NASDAQ	FTC	Mon, Apr 6, 2009	17.23	17.23	17.11	17.11
454	NASDAQ	FTC	Fri, Apr 3, 2009	17.33	17.33	17.21	17.26
453	NASDAQ	FTC	Thu, Apr 2, 2009	17.18	17.53	17.18	17.36
452	NASDAQ	FTC	Wed, Apr 1, 2009	16.63	16.76	16.41	16.76
451	NASDAQ	FTC	Tue, Mar 31, 2009	16.70	16.91	16.65	16.76
450	NASDAQ	FTC	Mon, Mar 30, 2009	16.53	16.53	16.43	16.52
449	NASDAQ	FTC	Fri, Mar 27, 2009	16.98	17.09	16.94	16.98
448	NASDAQ	FTC	Thu, Mar 26, 2009	16.98	17.24	16.98	17.24
447	NASDAQ	FTC	Wed, Mar 25, 2009	16.79	16.98	16.46	16.81
446	NASDAQ	FTC	Tue, Mar 24, 2009	16.74	16.88	16.74	16.88
445	NASDAQ	FTC	Mon, Mar 23, 2009	16.49	16.60	16.49	16.51
444	NASDAQ	FTC	Fri, Mar 20, 2009	16.37	16.37	16.02	16.14
443	NASDAQ	FTC	Thu, Mar 19, 2009	16.42	16.42	16.36	16.37
442	NASDAQ	FTC	Wed, Mar 18, 2009	16.29	16.55	16.29	16.55
441	NASDAQ	FTC	Tue, Mar 17, 2009	16.06	16.23	16.05	16.23
440	NASDAQ	FTC	Mon, Mar 16, 2009	16.05	16.15	16.03	16.15
439	NASDAQ	FTC	Fri, Mar 13, 2009	15.95	15.95	15.85	15.89
438	NASDAQ	FTC	Thu, Mar 12, 2009	15.35	15.88	15.35	15.88
437	NASDAQ	FTC	Wed, Mar 11, 2009	15.38	15.42	15.29	15.29
436	NASDAQ	FTC	Tue, Mar 10, 2009	14.84	15.20	14.84	15.20
435	NASDAQ	FTC	Mon, Mar 9, 2009	14.64	14.91	14.55	14.56
434	NASDAQ	FTC	Fri, Mar 6, 2009	14.66	14.77	14.48	14.77
433	NASDAQ	FTC	Thu, Mar 5, 2009	15.07	15.07	14.71	14.76
432	NASDAQ	FTC	Wed, Mar 4, 2009	15.08	15.37	15.08	15.37
431	NASDAQ	FTC	Tue, Mar 3, 2009	15.12	15.12	14.82	15.07
430	NASDAQ	FTC	Mon, Mar 2, 2009	15.26	15.26	14.97	14.98
429	NASDAQ	FTC	Fri, Feb 27, 2009	15.60	15.86	15.60	15.86
428	NASDAQ	FTC	Thu, Feb 26, 2009	16.37	16.37	15.93	15.93
427	NASDAQ	FTC	Wed, Feb 25, 2009	16.23	16.35	16.08	16.35
426	NASDAQ	FTC	Tue, Feb 24, 2009	16.06	16.10	16.01	16.06
425	NASDAQ	FTC	Mon, Feb 23, 2009	16.19	16.20	15.92	15.92
424	NASDAQ	FTC	Fri, Feb 20, 2009	16.29	16.64	16.29	16.46
423	NASDAQ	FTC	Thu, Feb 19, 2009	16.76	16.87	16.74	16.74
422	NASDAQ	FTC	Wed, Feb 18, 2009	16.68	16.68	16.68	16.68
421	NASDAQ	FTC	Tue, Feb 17, 2009	16.73	16.92	16.65	16.90
420	NASDAQ	FTC	Fri, Feb 13, 2009	17.42	17.44	17.33	17.44
419	NASDAQ	FTC	Thu, Feb 12, 2009	17.02	17.43	16.96	17.43
418	NASDAQ	FTC	Wed, Feb 11, 2009	17.22	17.31	17.22	17.30
417	NASDAQ	FTC	Tue, Feb 10, 2009	17.74	17.74	17.23	17.23
416	NASDAQ	FTC	Mon, Feb 9, 2009	17.80	17.86	17.78	17.86
415	NASDAQ	FTC	Fri, Feb 6, 2009	17.72	17.89	17.72	17.89
414	NASDAQ	FTC	Thu, Feb 5, 2009	17.24	17.59	17.24	17.59
413	NASDAQ	FTC	Wed, Feb 4, 2009	17.58	17.58	17.27	17.27
412	NASDAQ	FTC	Tue, Feb 3, 2009	17.04	17.23	17.04	17.20
411	NASDAQ	FTC	Mon, Feb 2, 2009	16.97	17.02	16.88	16.92
410	NASDAQ	FTC	Fri, Jan 30, 2009	17.30	17.30	17.17	17.17
409	NASDAQ	FTC	Thu, Jan 29, 2009	17.61	17.64	17.42	17.42
408	NASDAQ	FTC	Wed, Jan 28, 2009	17.54	17.82	17.49	17.78
407	NASDAQ	FTC	Tue, Jan 27, 2009	17.35	17.44	17.35	17.44
406	NASDAQ	FTC	Mon, Jan 26, 2009	17.30	17.41	17.20	17.29
405	NASDAQ	FTC	Fri, Jan 23, 2009	16.82	17.09	16.82	16.98
404	NASDAQ	FTC	Thu, Jan 22, 2009	16.98	17.16	16.98	17.16
403	NASDAQ	FTC	Wed, Jan 21, 2009	16.74	17.13	16.74	17.13
402	NASDAQ	FTC	Tue, Jan 20, 2009	17.40	17.42	16.81	16.81
401	NASDAQ	FTC	Thu, Jan 15, 2009	16.83	17.11	16.71	17.07
400	NASDAQ	FTC	Wed, Jan 14, 2009	17.00	17.06	16.92	16.92
399	NASDAQ	FTC	Tue, Jan 13, 2009	17.49	17.57	17.45	17.46
398	NASDAQ	FTC	Mon, Jan 12, 2009	17.62	17.62	17.43	17.49
397	NASDAQ	FTC	Fri, Jan 9, 2009	18.13	18.13	17.90	17.98
396	NASDAQ	FTC	Thu, Jan 8, 2009	18.05	18.14	18.02	18.14
395	NASDAQ	FTC	Wed, Jan 7, 2009	18.31	18.31	18.04	18.04
394	NASDAQ	FTC	Tue, Jan 6, 2009	18.41	18.57	18.39	18.42
393	NASDAQ	FTC	Mon, Jan 5, 2009	18.37	18.39	18.31	18.31
392	NASDAQ	FTC	Fri, Jan 2, 2009	18.18	18.37	18.18	18.37
391	NASDAQ	FTC	Wed, Dec 31, 2008	17.82	18.05	17.82	18.05
390	NASDAQ	FTC	Tue, Dec 30, 2008	17.33	17.51	17.33	17.47
389	NASDAQ	FTC	Mon, Dec 29, 2008	17.37	17.37	17.02	17.24
388	NASDAQ	FTC	Fri, Dec 26, 2008	17.31	17.31	17.31	17.31
387	NASDAQ	FTC	Wed, Dec 24, 2008	17.21	17.28	17.19	17.24
386	NASDAQ	FTC	Tue, Dec 23, 2008	17.48	17.49	17.15	17.18
385	NASDAQ	FTC	Mon, Dec 22, 2008	17.37	17.39	17.21	17.21
384	NASDAQ	FTC	Fri, Dec 19, 2008	17.89	17.90	17.73	17.73
383	NASDAQ	FTC	Thu, Dec 18, 2008	17.94	18.05	17.89	18.04
382	NASDAQ	FTC	Wed, Dec 17, 2008	17.74	17.98	17.74	17.79
381	NASDAQ	FTC	Tue, Dec 16, 2008	17.23	17.77	17.23	17.76
380	NASDAQ	FTC	Mon, Dec 15, 2008	17.38	17.38	16.89	17.07
379	NASDAQ	FTC	Fri, Dec 12, 2008	16.98	17.21	16.97	17.21
378	NASDAQ	FTC	Thu, Dec 11, 2008	17.34	17.53	17.33	17.43
377	NASDAQ	FTC	Wed, Dec 10, 2008	17.58	17.61	17.36	17.36
376	NASDAQ	FTC	Tue, Dec 9, 2008	17.73	17.79	17.56	17.56
375	NASDAQ	FTC	Mon, Dec 8, 2008	17.57	17.83	17.55	17.70
374	NASDAQ	FTC	Fri, Dec 5, 2008	16.27	17.12	16.27	17.12
373	NASDAQ	FTC	Thu, Dec 4, 2008	16.56	16.56	16.55	16.55
372	NASDAQ	FTC	Wed, Dec 3, 2008	16.36	16.84	16.31	16.84
371	NASDAQ	FTC	Tue, Dec 2, 2008	16.44	16.51	16.34	16.50
370	NASDAQ	FTC	Mon, Dec 1, 2008	16.74	16.74	16.25	16.25
369	NASDAQ	FTC	Fri, Nov 28, 2008	17.32	17.32	17.31	17.31
368	NASDAQ	FTC	Wed, Nov 26, 2008	16.74	17.06	16.74	17.05
367	NASDAQ	FTC	Tue, Nov 25, 2008	16.96	16.96	16.40	16.68
366	NASDAQ	FTC	Mon, Nov 24, 2008	16.08	16.67	16.03	16.67
365	NASDAQ	FTC	Fri, Nov 21, 2008	15.25	15.47	14.81	15.47
364	NASDAQ	FTC	Thu, Nov 20, 2008	15.69	15.84	14.99	14.99
363	NASDAQ	FTC	Wed, Nov 19, 2008	16.77	16.81	15.85	15.85
362	NASDAQ	FTC	Tue, Nov 18, 2008	16.82	16.90	16.30	16.69
361	NASDAQ	FTC	Mon, Nov 17, 2008	16.68	17.17	16.68	16.90
360	NASDAQ	FTC	Fri, Nov 14, 2008	17.58	17.58	17.11	17.11
359	NASDAQ	FTC	Thu, Nov 13, 2008	16.64	17.60	16.49	17.60
358	NASDAQ	FTC	Wed, Nov 12, 2008	17.11	17.11	16.75	16.80
357	NASDAQ	FTC	Tue, Nov 11, 2008	17.49	17.70	17.30	17.50
356	NASDAQ	FTC	Mon, Nov 10, 2008	18.13	18.19	17.70	17.77
355	NASDAQ	FTC	Fri, Nov 7, 2008	17.91	17.94	17.74	17.74
354	NASDAQ	FTC	Thu, Nov 6, 2008	18.21	18.21	17.56	17.60
353	NASDAQ	FTC	Wed, Nov 5, 2008	18.74	18.87	18.31	18.31
352	NASDAQ	FTC	Tue, Nov 4, 2008	18.73	18.96	18.72	18.93
351	NASDAQ	FTC	Mon, Nov 3, 2008	18.65	18.65	18.33	18.53
350	NASDAQ	FTC	Fri, Oct 31, 2008	18.21	18.73	18.21	18.41
349	NASDAQ	FTC	Thu, Oct 30, 2008	18.16	18.20	17.94	18.01
348	NASDAQ	FTC	Wed, Oct 29, 2008	17.68	17.82	17.68	17.82
347	NASDAQ	FTC	Tue, Oct 28, 2008	16.68	17.37	16.23	17.37
346	NASDAQ	FTC	Mon, Oct 27, 2008	15.84	16.54	15.84	16.05
345	NASDAQ	FTC	Fri, Oct 24, 2008	16.61	16.68	16.32	16.55
344	NASDAQ	FTC	Thu, Oct 23, 2008	17.17	17.51	16.35	16.39
343	NASDAQ	FTC	Wed, Oct 22, 2008	17.78	17.87	17.33	17.34
342	NASDAQ	FTC	Tue, Oct 21, 2008	18.92	18.92	18.43	18.46
341	NASDAQ	FTC	Mon, Oct 20, 2008	18.56	18.80	18.39	18.80
340	NASDAQ	FTC	Fri, Oct 17, 2008	18.15	18.94	18.10	18.35
339	NASDAQ	FTC	Thu, Oct 16, 2008	17.74	18.15	17.15	18.15
338	NASDAQ	FTC	Wed, Oct 15, 2008	18.65	18.65	17.80	17.80
337	NASDAQ	FTC	Tue, Oct 14, 2008	20.05	20.15	19.24	19.25
336	NASDAQ	FTC	Mon, Oct 13, 2008	18.68	19.07	18.39	19.07
335	NASDAQ	FTC	Fri, Oct 10, 2008	16.67	18.21	16.60	18.21
334	NASDAQ	FTC	Thu, Oct 9, 2008	19.74	19.74	18.94	18.94
333	NASDAQ	FTC	Wed, Oct 8, 2008	19.58	19.88	17.31	19.80
332	NASDAQ	FTC	Tue, Oct 7, 2008	20.60	20.82	19.58	19.58
331	NASDAQ	FTC	Mon, Oct 6, 2008	20.72	20.72	19.73	20.37
330	NASDAQ	FTC	Fri, Oct 3, 2008	22.20	22.35	21.58	21.68
329	NASDAQ	FTC	Thu, Oct 2, 2008	23.89	23.89	21.79	21.80
328	NASDAQ	FTC	Wed, Oct 1, 2008	23.48	23.48	22.65	22.87
327	NASDAQ	FTC	Tue, Sep 30, 2008	22.31	23.20	22.31	23.20
326	NASDAQ	FTC	Mon, Sep 29, 2008	23.23	23.32	22.91	22.91
325	NASDAQ	FTC	Fri, Sep 26, 2008	24.10	24.23	23.93	24.23
324	NASDAQ	FTC	Thu, Sep 25, 2008	25.35	25.35	24.33	24.37
323	NASDAQ	FTC	Wed, Sep 24, 2008	23.73	24.56	23.73	24.22
322	NASDAQ	FTC	Tue, Sep 23, 2008	24.60	24.60	24.18	24.21
321	NASDAQ	FTC	Mon, Sep 22, 2008	24.93	25.07	24.61	24.61
320	NASDAQ	FTC	Fri, Sep 19, 2008	26.98	27.03	25.03	25.04
319	NASDAQ	FTC	Thu, Sep 18, 2008	24.00	24.36	23.56	24.36
318	NASDAQ	FTC	Wed, Sep 17, 2008	24.37	24.37	23.72	23.72
317	NASDAQ	FTC	Tue, Sep 16, 2008	23.66	24.60	23.65	24.60
316	NASDAQ	FTC	Mon, Sep 15, 2008	24.51	24.94	24.36	24.36
315	NASDAQ	FTC	Fri, Sep 12, 2008	25.02	25.24	25.02	25.17
314	NASDAQ	FTC	Thu, Sep 11, 2008	24.68	24.90	24.67	24.88
313	NASDAQ	FTC	Wed, Sep 10, 2008	24.60	24.85	24.60	24.85
312	NASDAQ	FTC	Tue, Sep 9, 2008	24.86	24.90	24.50	24.50
311	NASDAQ	FTC	Mon, Sep 8, 2008	26.57	26.57	25.30	25.30
310	NASDAQ	FTC	Fri, Sep 5, 2008	25.19	25.19	24.81	24.98
309	NASDAQ	FTC	Thu, Sep 4, 2008	25.50	25.58	25.21	25.28
308	NASDAQ	FTC	Wed, Sep 3, 2008	25.79	25.89	25.76	25.83
307	NASDAQ	FTC	Tue, Sep 2, 2008	27.52	27.52	26.31	26.31
306	NASDAQ	FTC	Fri, Aug 29, 2008	26.81	26.81	26.80	26.80
305	NASDAQ	FTC	Thu, Aug 28, 2008	26.96	26.96	26.85	26.94
304	NASDAQ	FTC	Wed, Aug 27, 2008	26.78	26.85	26.78	26.85
303	NASDAQ	FTC	Tue, Aug 26, 2008	26.48	26.48	26.46	26.46
302	NASDAQ	FTC	Mon, Aug 25, 2008	26.76	26.76	26.38	26.41
301	NASDAQ	FTC	Thu, Aug 21, 2008	26.73	26.84	26.70	26.83
300	NASDAQ	FTC	Wed, Aug 20, 2008	26.50	26.52	26.44	26.52
299	NASDAQ	FTC	Tue, Aug 19, 2008	26.20	26.30	26.20	26.29
298	NASDAQ	FTC	Mon, Aug 18, 2008	26.67	26.67	26.31	26.33
297	NASDAQ	FTC	Fri, Aug 15, 2008	26.75	26.75	26.59	26.66
296	NASDAQ	FTC	Thu, Aug 14, 2008	26.80	26.80	26.73	26.74
295	NASDAQ	FTC	Wed, Aug 13, 2008	27.46	27.46	26.41	26.67
294	NASDAQ	FTC	Tue, Aug 12, 2008	26.60	26.61	26.47	26.48
293	NASDAQ	FTC	Mon, Aug 11, 2008	26.50	26.64	26.47	26.54
292	NASDAQ	FTC	Fri, Aug 8, 2008	26.37	26.50	26.37	26.50
291	NASDAQ	FTC	Thu, Aug 7, 2008	26.42	26.54	26.23	26.23
290	NASDAQ	FTC	Wed, Aug 6, 2008	26.30	26.62	26.30	26.60
289	NASDAQ	FTC	Tue, Aug 5, 2008	26.26	26.30	26.14	26.30
288	NASDAQ	FTC	Mon, Aug 4, 2008	26.10	26.10	25.82	25.82
287	NASDAQ	FTC	Fri, Aug 1, 2008	26.51	26.51	26.37	26.37
286	NASDAQ	FTC	Thu, Jul 31, 2008	26.72	26.72	26.72	26.72
285	NASDAQ	FTC	Wed, Jul 30, 2008	26.55	27.04	26.55	27.00
284	NASDAQ	FTC	Tue, Jul 29, 2008	26.33	26.43	26.25	26.40
283	NASDAQ	FTC	Mon, Jul 28, 2008	26.41	26.41	26.17	26.17
282	NASDAQ	FTC	Fri, Jul 25, 2008	26.49	26.49	26.41	26.41
281	NASDAQ	FTC	Thu, Jul 24, 2008	26.66	26.66	26.28	26.28
280	NASDAQ	FTC	Wed, Jul 23, 2008	26.95	26.97	26.89	26.89
279	NASDAQ	FTC	Tue, Jul 22, 2008	26.95	27.00	26.85	27.00
278	NASDAQ	FTC	Mon, Jul 21, 2008	26.87	27.00	26.80	27.00
277	NASDAQ	FTC	Fri, Jul 18, 2008	26.78	26.84	26.71	26.71
276	NASDAQ	FTC	Thu, Jul 17, 2008	27.92	27.92	26.62	26.62
275	NASDAQ	FTC	Wed, Jul 16, 2008	26.36	26.60	26.36	26.60
274	NASDAQ	FTC	Tue, Jul 15, 2008	26.48	26.66	26.34	26.66
273	NASDAQ	FTC	Mon, Jul 14, 2008	26.96	27.05	26.78	26.78
272	NASDAQ	FTC	Fri, Jul 11, 2008	26.77	26.85	26.59	26.85
271	NASDAQ	FTC	Thu, Jul 10, 2008	26.62	26.95	26.57	26.93
270	NASDAQ	FTC	Wed, Jul 9, 2008	27.21	27.21	26.71	26.72
269	NASDAQ	FTC	Tue, Jul 8, 2008	26.79	27.06	26.67	27.06
268	NASDAQ	FTC	Mon, Jul 7, 2008	27.24	27.24	26.65	26.88
267	NASDAQ	FTC	Thu, Jul 3, 2008	26.45	27.18	26.45	27.05
266	NASDAQ	FTC	Wed, Jul 2, 2008	27.64	27.64	27.08	27.08
265	NASDAQ	FTC	Tue, Jul 1, 2008	27.44	27.70	27.44	27.70
264	NASDAQ	FTC	Mon, Jun 30, 2008	27.76	27.88	27.76	27.87
263	NASDAQ	FTC	Fri, Jun 27, 2008	27.21	27.69	27.21	27.69
262	NASDAQ	FTC	Thu, Jun 26, 2008	27.96	27.96	27.75	27.75
261	NASDAQ	FTC	Wed, Jun 25, 2008	28.26	28.55	28.22	28.47
260	NASDAQ	FTC	Tue, Jun 24, 2008	28.45	28.45	28.17	28.17
259	NASDAQ	FTC	Mon, Jun 23, 2008	28.51	28.51	28.46	28.46
258	NASDAQ	FTC	Fri, Jun 20, 2008	28.61	28.61	28.31	28.31
257	NASDAQ	FTC	Thu, Jun 19, 2008	28.80	28.83	28.66	28.83
256	NASDAQ	FTC	Wed, Jun 18, 2008	28.73	28.75	28.59	28.66
255	NASDAQ	FTC	Tue, Jun 17, 2008	29.05	29.05	28.86	28.87
254	NASDAQ	FTC	Mon, Jun 16, 2008	28.80	29.04	28.80	29.04
253	NASDAQ	FTC	Fri, Jun 13, 2008	28.77	28.89	28.71	28.89
252	NASDAQ	FTC	Thu, Jun 12, 2008	28.54	28.63	28.34	28.43
251	NASDAQ	FTC	Wed, Jun 11, 2008	28.53	28.68	28.52	28.57
250	NASDAQ	FTC	Tue, Jun 10, 2008	28.77	28.96	28.72	28.84
249	NASDAQ	FTC	Mon, Jun 9, 2008	28.90	29.06	28.82	28.97
248	NASDAQ	FTC	Fri, Jun 6, 2008	29.46	29.46	29.00	29.00
247	NASDAQ	FTC	Thu, Jun 5, 2008	29.30	29.53	29.30	29.53
246	NASDAQ	FTC	Wed, Jun 4, 2008	29.06	29.27	29.06	29.06
245	NASDAQ	FTC	Tue, Jun 3, 2008	29.20	29.34	28.89	28.91
244	NASDAQ	FTC	Mon, Jun 2, 2008	29.22	29.22	29.01	29.13
243	NASDAQ	FTC	Fri, May 30, 2008	29.38	29.49	29.36	29.43
242	NASDAQ	FTC	Thu, May 29, 2008	29.19	29.31	29.19	29.31
241	NASDAQ	FTC	Wed, May 28, 2008	29.02	29.15	29.02	29.15
240	NASDAQ	FTC	Tue, May 27, 2008	28.81	29.01	28.81	28.99
239	NASDAQ	FTC	Fri, May 23, 2008	29.05	29.05	28.75	28.92
238	NASDAQ	FTC	Thu, May 22, 2008	29.18	29.27	29.15	29.26
237	NASDAQ	FTC	Wed, May 21, 2008	29.77	29.77	29.16	29.16
236	NASDAQ	FTC	Tue, May 20, 2008	29.75	29.75	29.58	29.68
235	NASDAQ	FTC	Mon, May 19, 2008	29.83	30.08	29.70	29.77
234	NASDAQ	FTC	Fri, May 16, 2008	29.84	29.85	29.57	29.83
233	NASDAQ	FTC	Thu, May 15, 2008	29.54	29.71	29.53	29.71
232	NASDAQ	FTC	Wed, May 14, 2008	29.61	29.75	29.42	29.43
231	NASDAQ	FTC	Tue, May 13, 2008	29.27	29.39	29.18	29.37
230	NASDAQ	FTC	Mon, May 12, 2008	28.92	29.24	28.92	29.20
229	NASDAQ	FTC	Fri, May 9, 2008	28.86	28.92	28.74	28.92
228	NASDAQ	FTC	Thu, May 8, 2008	28.93	29.07	28.90	29.06
227	NASDAQ	FTC	Wed, May 7, 2008	29.41	29.41	28.86	28.86
226	NASDAQ	FTC	Tue, May 6, 2008	29.11	29.40	29.05	29.37
225	NASDAQ	FTC	Mon, May 5, 2008	29.05	29.07	28.95	29.03
224	NASDAQ	FTC	Fri, May 2, 2008	29.17	29.17	28.87	28.99
223	NASDAQ	FTC	Thu, May 1, 2008	28.65	28.82	28.57	28.81
222	NASDAQ	FTC	Wed, Apr 30, 2008	28.91	28.99	28.76	28.76
221	NASDAQ	FTC	Tue, Apr 29, 2008	28.78	28.94	28.78	28.87
220	NASDAQ	FTC	Mon, Apr 28, 2008	29.13	29.17	29.09	29.09
219	NASDAQ	FTC	Fri, Apr 25, 2008	28.81	29.08	28.79	28.99
218	NASDAQ	FTC	Thu, Apr 24, 2008	28.60	28.78	28.60	28.78
217	NASDAQ	FTC	Wed, Apr 23, 2008	28.86	28.86	28.67	28.67
216	NASDAQ	FTC	Tue, Apr 22, 2008	28.89	28.95	28.74	28.74
215	NASDAQ	FTC	Mon, Apr 21, 2008	28.93	29.02	28.79	29.02
214	NASDAQ	FTC	Fri, Apr 18, 2008	29.07	29.07	28.99	28.99
213	NASDAQ	FTC	Thu, Apr 17, 2008	28.48	28.48	28.38	28.38
212	NASDAQ	FTC	Wed, Apr 16, 2008	27.96	28.41	27.96	28.41
211	NASDAQ	FTC	Mon, Apr 14, 2008	27.74	27.74	27.74	27.74
210	NASDAQ	FTC	Fri, Apr 11, 2008	28.03	28.03	27.66	27.73
209	NASDAQ	FTC	Thu, Apr 10, 2008	27.99	28.21	27.99	28.20
208	NASDAQ	FTC	Wed, Apr 9, 2008	28.17	28.26	27.30	27.94
207	NASDAQ	FTC	Tue, Apr 8, 2008	28.29	28.36	28.24	28.24
206	NASDAQ	FTC	Mon, Apr 7, 2008	28.56	28.56	28.34	28.37
205	NASDAQ	FTC	Fri, Apr 4, 2008	28.23	28.61	28.20	28.44
204	NASDAQ	FTC	Thu, Apr 3, 2008	28.17	28.19	28.08	28.17
203	NASDAQ	FTC	Wed, Apr 2, 2008	28.18	28.27	28.04	28.18
202	NASDAQ	FTC	Tue, Apr 1, 2008	27.96	28.06	27.96	28.06
201	NASDAQ	FTC	Mon, Mar 31, 2008	27.07	27.28	27.07	27.27
200	NASDAQ	FTC	Fri, Mar 28, 2008	27.40	27.40	27.16	27.16
199	NASDAQ	FTC	Thu, Mar 27, 2008	27.63	27.63	27.40	27.51
198	NASDAQ	FTC	Wed, Mar 26, 2008	27.59	27.67	27.52	27.55
197	NASDAQ	FTC	Tue, Mar 25, 2008	27.61	27.66	27.60	27.64
196	NASDAQ	FTC	Mon, Mar 24, 2008	27.23	27.55	27.23	27.38
195	NASDAQ	FTC	Thu, Mar 20, 2008	26.35	26.72	26.35	26.72
194	NASDAQ	FTC	Wed, Mar 19, 2008	27.04	27.04	26.53	26.53
193	NASDAQ	FTC	Tue, Mar 18, 2008	26.82	27.28	26.82	27.28
192	NASDAQ	FTC	Mon, Mar 17, 2008	26.03	26.49	26.03	26.18
191	NASDAQ	FTC	Fri, Mar 14, 2008	27.32	27.32	26.73	26.73
190	NASDAQ	FTC	Thu, Mar 13, 2008	26.62	27.36	26.58	27.30
189	NASDAQ	FTC	Wed, Mar 12, 2008	27.28	27.28	27.10	27.10
188	NASDAQ	FTC	Tue, Mar 11, 2008	26.89	27.04	26.48	27.04
187	NASDAQ	FTC	Mon, Mar 10, 2008	26.77	26.77	26.31	26.31
186	NASDAQ	FTC	Fri, Mar 7, 2008	27.02	27.09	26.64	26.88
185	NASDAQ	FTC	Thu, Mar 6, 2008	27.29	27.35	27.29	27.29
184	NASDAQ	FTC	Wed, Mar 5, 2008	27.55	27.93	27.55	27.75
183	NASDAQ	FTC	Tue, Mar 4, 2008	27.59	27.64	27.24	27.24
182	NASDAQ	FTC	Mon, Mar 3, 2008	27.59	27.68	27.45	27.68
181	NASDAQ	FTC	Fri, Feb 29, 2008	27.92	27.93	27.46	27.46
180	NASDAQ	FTC	Thu, Feb 28, 2008	28.34	28.41	28.23	28.38
179	NASDAQ	FTC	Wed, Feb 27, 2008	28.42	28.44	28.42	28.44
178	NASDAQ	FTC	Tue, Feb 26, 2008	28.40	28.51	28.36	28.51
177	NASDAQ	FTC	Mon, Feb 25, 2008	27.90	28.37	27.89	28.37
176	NASDAQ	FTC	Fri, Feb 22, 2008	27.78	27.93	27.49	27.93
175	NASDAQ	FTC	Thu, Feb 21, 2008	28.18	28.18	27.78	27.78
174	NASDAQ	FTC	Wed, Feb 20, 2008	27.78	28.20	27.75	28.20
173	NASDAQ	FTC	Tue, Feb 19, 2008	28.15	28.15	27.81	27.81
172	NASDAQ	FTC	Fri, Feb 15, 2008	27.57	27.70	27.54	27.70
171	NASDAQ	FTC	Thu, Feb 14, 2008	28.08	28.12	27.74	27.74
170	NASDAQ	FTC	Wed, Feb 13, 2008	28.09	28.09	27.86	28.03
169	NASDAQ	FTC	Tue, Feb 12, 2008	27.80	27.97	27.62	27.62
168	NASDAQ	FTC	Mon, Feb 11, 2008	27.35	27.70	27.35	27.65
167	NASDAQ	FTC	Fri, Feb 8, 2008	27.45	27.45	27.16	27.39
166	NASDAQ	FTC	Thu, Feb 7, 2008	27.08	27.13	27.04	27.13
165	NASDAQ	FTC	Wed, Feb 6, 2008	27.42	27.52	27.00	27.00
164	NASDAQ	FTC	Tue, Feb 5, 2008	27.66	27.66	27.56	27.64
163	NASDAQ	FTC	Mon, Feb 4, 2008	28.33	28.34	28.19	28.19
162	NASDAQ	FTC	Fri, Feb 1, 2008	28.05	28.34	27.98	28.32
161	NASDAQ	FTC	Thu, Jan 31, 2008	27.13	28.00	27.13	27.90
160	NASDAQ	FTC	Wed, Jan 30, 2008	27.53	28.11	27.52	27.89
159	NASDAQ	FTC	Tue, Jan 29, 2008	27.75	27.75	27.55	27.71
158	NASDAQ	FTC	Mon, Jan 28, 2008	27.24	27.60	27.24	27.60
157	NASDAQ	FTC	Fri, Jan 25, 2008	27.97	27.97	27.29	27.38
156	NASDAQ	FTC	Thu, Jan 24, 2008	27.30	27.50	27.30	27.50
155	NASDAQ	FTC	Wed, Jan 23, 2008	26.25	27.19	25.86	27.19
154	NASDAQ	FTC	Tue, Jan 22, 2008	26.37	27.14	26.37	27.02
153	NASDAQ	FTC	Fri, Jan 18, 2008	27.62	27.63	27.07	27.24
152	NASDAQ	FTC	Thu, Jan 17, 2008	28.07	28.14	27.29	27.29
151	NASDAQ	FTC	Wed, Jan 16, 2008	28.38	28.67	28.28	28.56
150	NASDAQ	FTC	Tue, Jan 15, 2008	29.14	29.20	28.65	28.69
149	NASDAQ	FTC	Mon, Jan 14, 2008	29.32	29.49	29.28	29.49
148	NASDAQ	FTC	Fri, Jan 11, 2008	29.30	29.30	29.02	29.13
147	NASDAQ	FTC	Thu, Jan 10, 2008	29.30	29.69	29.30	29.66
146	NASDAQ	FTC	Wed, Jan 9, 2008	29.10	29.35	28.82	29.35
145	NASDAQ	FTC	Tue, Jan 8, 2008	29.63	29.76	29.11	29.11
144	NASDAQ	FTC	Mon, Jan 7, 2008	29.59	29.65	29.29	29.32
143	NASDAQ	FTC	Fri, Jan 4, 2008	29.83	29.88	29.59	29.59
142	NASDAQ	FTC	Thu, Jan 3, 2008	30.46	30.58	30.40	30.40
141	NASDAQ	FTC	Wed, Jan 2, 2008	30.73	30.75	30.20	30.27
140	NASDAQ	FTC	Mon, Dec 31, 2007	30.80	30.83	30.58	30.58
139	NASDAQ	FTC	Fri, Dec 28, 2007	31.07	31.07	30.89	30.92
138	NASDAQ	FTC	Thu, Dec 27, 2007	30.99	30.99	30.83	30.83
137	NASDAQ	FTC	Wed, Dec 26, 2007	31.12	31.24	31.12	31.24
136	NASDAQ	FTC	Mon, Dec 24, 2007	31.11	31.11	31.10	31.10
135	NASDAQ	FTC	Fri, Dec 21, 2007	30.81	30.93	30.81	30.90
134	NASDAQ	FTC	Thu, Dec 20, 2007	30.40	30.51	30.30	30.48
133	NASDAQ	FTC	Wed, Dec 19, 2007	30.27	30.39	30.24	30.24
132	NASDAQ	FTC	Tue, Dec 18, 2007	30.18	30.25	29.89	30.25
131	NASDAQ	FTC	Mon, Dec 17, 2007	30.45	30.45	30.10	30.11
130	NASDAQ	FTC	Fri, Dec 14, 2007	30.86	31.04	30.73	30.73
129	NASDAQ	FTC	Thu, Dec 13, 2007	30.79	31.06	30.79	31.01
128	NASDAQ	FTC	Wed, Dec 12, 2007	31.50	31.50	31.01	31.01
127	NASDAQ	FTC	Tue, Dec 11, 2007	31.60	31.69	30.84	30.84
126	NASDAQ	FTC	Mon, Dec 10, 2007	31.56	31.56	31.52	31.56
125	NASDAQ	FTC	Fri, Dec 7, 2007	31.41	31.41	31.41	31.41
124	NASDAQ	FTC	Thu, Dec 6, 2007	31.07	31.15	31.07	31.15
123	NASDAQ	FTC	Wed, Dec 5, 2007	30.95	30.95	30.93	30.94
122	NASDAQ	FTC	Tue, Dec 4, 2007	30.58	30.58	30.58	30.58
121	NASDAQ	FTC	Mon, Dec 3, 2007	30.73	30.73	30.73	30.73
120	NASDAQ	FTC	Fri, Nov 30, 2007	31.00	31.00	30.71	30.71
119	NASDAQ	FTC	Thu, Nov 29, 2007	30.67	30.78	30.57	30.68
118	NASDAQ	FTC	Wed, Nov 28, 2007	30.22	30.22	30.22	30.22
117	NASDAQ	FTC	Tue, Nov 27, 2007	29.46	29.61	29.46	29.61
116	NASDAQ	FTC	Mon, Nov 26, 2007	30.03	30.03	29.52	29.52
115	NASDAQ	FTC	Wed, Nov 21, 2007	29.58	29.78	29.32	29.46
114	NASDAQ	FTC	Tue, Nov 20, 2007	30.13	30.13	29.43	29.85
113	NASDAQ	FTC	Mon, Nov 19, 2007	29.98	30.02	29.65	29.65
112	NASDAQ	FTC	Fri, Nov 16, 2007	30.13	30.13	29.95	30.01
111	NASDAQ	FTC	Thu, Nov 15, 2007	30.20	30.24	29.89	30.00
110	NASDAQ	FTC	Wed, Nov 14, 2007	30.65	30.65	30.32	30.32
109	NASDAQ	FTC	Tue, Nov 13, 2007	29.95	30.32	29.93	30.32
108	NASDAQ	FTC	Mon, Nov 12, 2007	30.10	30.14	29.69	29.69
107	NASDAQ	FTC	Fri, Nov 9, 2007	30.41	30.66	30.27	30.27
106	NASDAQ	FTC	Thu, Nov 8, 2007	30.98	30.98	30.77	30.83
105	NASDAQ	FTC	Wed, Nov 7, 2007	31.44	31.44	31.00	31.03
104	NASDAQ	FTC	Tue, Nov 6, 2007	31.35	31.35	31.19	31.22
103	NASDAQ	FTC	Mon, Nov 5, 2007	30.90	31.30	30.90	31.30
102	NASDAQ	FTC	Fri, Nov 2, 2007	31.18	31.23	30.94	31.23
101	NASDAQ	FTC	Thu, Nov 1, 2007	31.48	31.54	31.10	31.10
100	NASDAQ	FTC	Wed, Oct 31, 2007	31.49	31.79	31.49	31.76
99	NASDAQ	FTC	Tue, Oct 30, 2007	31.53	31.57	31.44	31.52
98	NASDAQ	FTC	Mon, Oct 29, 2007	31.59	31.66	31.53	31.56
97	NASDAQ	FTC	Fri, Oct 26, 2007	31.46	31.46	31.28	31.38
96	NASDAQ	FTC	Thu, Oct 25, 2007	31.17	31.21	31.15	31.21
95	NASDAQ	FTC	Wed, Oct 24, 2007	31.10	31.10	30.80	31.00
94	NASDAQ	FTC	Tue, Oct 23, 2007	31.16	31.18	30.96	31.18
93	NASDAQ	FTC	Mon, Oct 22, 2007	30.71	30.71	30.66	30.68
92	NASDAQ	FTC	Fri, Oct 19, 2007	31.11	31.22	31.04	31.04
91	NASDAQ	FTC	Thu, Oct 18, 2007	31.50	31.67	31.47	31.67
90	NASDAQ	FTC	Wed, Oct 17, 2007	31.44	31.44	31.41	31.41
89	NASDAQ	FTC	Tue, Oct 16, 2007	31.53	31.53	31.53	31.53
88	NASDAQ	FTC	Mon, Oct 15, 2007	31.71	31.85	31.51	31.61
87	NASDAQ	FTC	Fri, Oct 12, 2007	31.79	31.82	31.72	31.78
86	NASDAQ	FTC	Thu, Oct 11, 2007	31.97	32.01	31.97	32.00
85	NASDAQ	FTC	Wed, Oct 10, 2007	31.74	31.82	31.68	31.82
84	NASDAQ	FTC	Tue, Oct 9, 2007	31.60	31.63	31.56	31.63
83	NASDAQ	FTC	Mon, Oct 8, 2007	31.51	31.51	31.47	31.47
82	NASDAQ	FTC	Fri, Oct 5, 2007	31.36	31.36	31.34	31.36
81	NASDAQ	FTC	Thu, Oct 4, 2007	31.08	31.08	30.98	31.08
80	NASDAQ	FTC	Wed, Oct 3, 2007	31.16	31.16	31.01	31.05
79	NASDAQ	FTC	Tue, Oct 2, 2007	31.25	31.25	31.12	31.23
78	NASDAQ	FTC	Mon, Oct 1, 2007	30.89	30.89	30.89	30.89
77	NASDAQ	FTC	Fri, Sep 28, 2007	30.90	30.90	30.81	30.81
76	NASDAQ	FTC	Thu, Sep 27, 2007	30.82	30.90	30.82	30.90
75	NASDAQ	FTC	Wed, Sep 26, 2007	30.70	30.70	30.54	30.57
74	NASDAQ	FTC	Tue, Sep 25, 2007	30.24	30.43	30.24	30.43
73	NASDAQ	FTC	Mon, Sep 24, 2007	30.48	30.48	30.44	30.44
72	NASDAQ	FTC	Fri, Sep 21, 2007	30.73	30.73	30.68	30.68
71	NASDAQ	FTC	Thu, Sep 20, 2007	30.66	30.67	30.51	30.58
70	NASDAQ	FTC	Wed, Sep 19, 2007	30.73	30.80	30.65	30.65
69	NASDAQ	FTC	Tue, Sep 18, 2007	29.63	30.59	29.63	30.24
68	NASDAQ	FTC	Mon, Sep 17, 2007	29.64	29.64	29.56	29.56
67	NASDAQ	FTC	Thu, Sep 13, 2007	29.69	29.69	29.66	29.66
66	NASDAQ	FTC	Wed, Sep 12, 2007	29.67	29.67	29.67	29.67
65	NASDAQ	FTC	Tue, Sep 11, 2007	29.40	29.52	29.38	29.52
64	NASDAQ	FTC	Mon, Sep 10, 2007	28.92	29.02	28.92	29.02
63	NASDAQ	FTC	Fri, Sep 7, 2007	29.28	29.31	29.21	29.21
62	NASDAQ	FTC	Wed, Sep 5, 2007	29.53	29.53	29.43	29.44
61	NASDAQ	FTC	Tue, Sep 4, 2007	29.74	29.86	29.69	29.83
60	NASDAQ	FTC	Fri, Aug 31, 2007	29.41	29.52	29.40	29.40
59	NASDAQ	FTC	Thu, Aug 30, 2007	29.13	29.15	29.10	29.10
58	NASDAQ	FTC	Wed, Aug 29, 2007	28.63	28.63	28.63	28.63
57	NASDAQ	FTC	Tue, Aug 28, 2007	28.49	28.49	28.49	28.49
56	NASDAQ	FTC	Mon, Aug 27, 2007	29.36	29.36	29.18	29.28
55	NASDAQ	FTC	Fri, Aug 24, 2007	29.13	29.20	29.11	29.20
54	NASDAQ	FTC	Thu, Aug 23, 2007	29.06	29.06	28.94	29.00
53	NASDAQ	FTC	Wed, Aug 22, 2007	28.89	28.89	28.89	28.89
52	NASDAQ	FTC	Tue, Aug 21, 2007	28.40	28.70	28.39	28.63
51	NASDAQ	FTC	Mon, Aug 20, 2007	28.36	28.36	28.20	28.20
50	NASDAQ	FTC	Fri, Aug 17, 2007	27.89	28.41	27.85	28.41
49	NASDAQ	FTC	Thu, Aug 16, 2007	27.50	27.50	26.95	27.48
48	NASDAQ	FTC	Wed, Aug 15, 2007	28.33	28.33	28.22	28.26
47	NASDAQ	FTC	Tue, Aug 14, 2007	28.95	28.95	28.47	28.49
46	NASDAQ	FTC	Mon, Aug 13, 2007	29.12	29.12	29.09	29.09
45	NASDAQ	FTC	Fri, Aug 10, 2007	28.30	28.53	28.30	28.53
44	NASDAQ	FTC	Thu, Aug 9, 2007	28.99	29.10	28.80	28.80
43	NASDAQ	FTC	Wed, Aug 8, 2007	29.60	29.60	29.60	29.60
42	NASDAQ	FTC	Tue, Aug 7, 2007	29.27	29.37	29.16	29.34
41	NASDAQ	FTC	Mon, Aug 6, 2007	28.56	28.74	28.56	28.74
40	NASDAQ	FTC	Fri, Aug 3, 2007	29.42	29.42	29.01	29.01
39	NASDAQ	FTC	Thu, Aug 2, 2007	29.55	29.55	29.55	29.55
38	NASDAQ	FTC	Wed, Aug 1, 2007	29.28	29.32	28.87	29.02
37	NASDAQ	FTC	Tue, Jul 31, 2007	29.68	29.68	29.68	29.68
36	NASDAQ	FTC	Mon, Jul 30, 2007	29.30	29.55	29.30	29.55
35	NASDAQ	FTC	Fri, Jul 27, 2007	29.53	29.78	29.30	29.30
34	NASDAQ	FTC	Thu, Jul 26, 2007	30.00	30.04	29.53	29.64
33	NASDAQ	FTC	Wed, Jul 25, 2007	30.34	30.37	30.21	30.37
32	NASDAQ	FTC	Tue, Jul 24, 2007	30.64	30.64	30.30	30.30
31	NASDAQ	FTC	Fri, Jul 20, 2007	31.04	31.04	30.78	30.87
30	NASDAQ	FTC	Thu, Jul 19, 2007	31.28	31.28	31.26	31.26
29	NASDAQ	FTC	Wed, Jul 18, 2007	31.00	31.00	30.95	30.95
28	NASDAQ	FTC	Tue, Jul 17, 2007	31.20	31.20	31.04	31.04
27	NASDAQ	FTC	Mon, Jul 16, 2007	31.15	31.21	31.11	31.11
26	NASDAQ	FTC	Fri, Jul 13, 2007	31.10	31.10	31.10	31.10
25	NASDAQ	FTC	Thu, Jul 12, 2007	30.85	31.05	30.85	31.05
24	NASDAQ	FTC	Wed, Jul 11, 2007	30.40	30.52	30.40	30.46
23	NASDAQ	FTC	Tue, Jul 10, 2007	30.53	30.53	30.39	30.39
22	NASDAQ	FTC	Mon, Jul 9, 2007	30.79	30.79	30.79	30.79
21	NASDAQ	FTC	Fri, Jul 6, 2007	30.70	30.90	30.70	30.82
20	NASDAQ	FTC	Thu, Jul 5, 2007	30.58	30.58	30.58	30.58
19	NASDAQ	FTC	Tue, Jul 3, 2007	30.36	30.36	30.36	30.36
18	NASDAQ	FTC	Mon, Jul 2, 2007	30.24	30.24	30.21	30.21
17	NASDAQ	FTC	Fri, Jun 29, 2007	30.20	30.20	30.02	30.02
16	NASDAQ	FTC	Tue, Jun 26, 2007	29.80	29.80	29.74	29.74
15	NASDAQ	FTC	Mon, Jun 25, 2007	30.22	30.22	30.22	30.22
14	NASDAQ	FTC	Fri, Jun 22, 2007	30.12	30.13	30.12	30.13
13	NASDAQ	FTC	Thu, Jun 21, 2007	30.34	30.34	30.33	30.33
12	NASDAQ	FTC	Wed, Jun 20, 2007	30.48	30.48	30.17	30.17
11	NASDAQ	FTC	Tue, Jun 19, 2007	30.44	30.46	30.44	30.46
10	NASDAQ	FTC	Mon, Jun 18, 2007	30.67	30.67	30.55	30.59
9	NASDAQ	FTC	Tue, Jun 12, 2007	29.78	29.78	29.78	29.78
8	NASDAQ	FTC	Mon, Jun 11, 2007	30.05	30.05	30.05	30.05
7	NASDAQ	FTC	Fri, Jun 8, 2007	29.97	30.05	29.97	30.01
6	NASDAQ	FTC	Thu, Jun 7, 2007	30.05	30.05	29.80	29.80
5	NASDAQ	FTC	Wed, Jun 6, 2007	30.30	30.34	30.30	30.34
4	NASDAQ	FTC	Tue, Jun 5, 2007	30.62	30.62	30.62	30.62
3	NASDAQ	FTC	Thu, May 24, 2007	30.35	30.35	30.10	30.10
2	NASDAQ	FTC	Wed, May 23, 2007	30.40	30.40	30.40	30.40
1	NASDAQ	FTC	Fri, May 11, 2007	29.91	29.92	29.91	29.92
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Large Cap Growth AlphaDEX Fund NASDAQ:FTC 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