Flotek Industries Inc NYSE:FTK Historical Prices

Below are the 4683 trading days of historical prices for FTK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4683	NYSE	FTK	Wed, Mar 6, 2024	3.00	3.00	2.84	2.93
4682	NYSE	FTK	Tue, Mar 5, 2024	2.94	3.01	2.90	2.96
4681	NYSE	FTK	Mon, Mar 4, 2024	3.09	3.10	2.95	2.97
4680	NYSE	FTK	Fri, Mar 1, 2024	2.99	3.12	2.95	3.10
4679	NYSE	FTK	Thu, Feb 29, 2024	2.96	3.03	2.94	2.99
4678	NYSE	FTK	Wed, Feb 28, 2024	2.90	2.99	2.90	2.93
4677	NYSE	FTK	Tue, Feb 27, 2024	2.98	3.00	2.94	2.97
4676	NYSE	FTK	Mon, Feb 26, 2024	3.00	3.00	2.94	2.95
4675	NYSE	FTK	Fri, Feb 23, 2024	3.06	3.08	2.99	3.00
4674	NYSE	FTK	Thu, Feb 22, 2024	3.06	3.13	3.05	3.10
4673	NYSE	FTK	Wed, Feb 21, 2024	3.14	3.19	3.08	3.08
4672	NYSE	FTK	Tue, Feb 20, 2024	3.00	3.19	3.00	3.17
4671	NYSE	FTK	Fri, Feb 16, 2024	2.97	3.11	2.92	3.02
4670	NYSE	FTK	Thu, Feb 15, 2024	2.90	3.07	2.90	3.03
4669	NYSE	FTK	Wed, Feb 14, 2024	3.00	3.00	2.92	2.96
4668	NYSE	FTK	Tue, Feb 13, 2024	3.09	3.09	2.99	3.01
4667	NYSE	FTK	Mon, Feb 12, 2024	2.93	3.12	2.93	3.05
4666	NYSE	FTK	Fri, Feb 9, 2024	2.92	3.01	2.89	2.99
4665	NYSE	FTK	Thu, Feb 8, 2024	2.88	2.97	2.86	2.95
4664	NYSE	FTK	Wed, Feb 7, 2024	2.94	2.96	2.86	2.92
4663	NYSE	FTK	Tue, Feb 6, 2024	2.92	2.92	2.85	2.88
4662	NYSE	FTK	Mon, Feb 5, 2024	3.06	3.06	2.78	2.87
4661	NYSE	FTK	Fri, Feb 2, 2024	3.01	3.08	3.01	3.04
4660	NYSE	FTK	Thu, Feb 1, 2024	3.08	3.12	3.02	3.07
4659	NYSE	FTK	Wed, Jan 31, 2024	3.14	3.14	3.03	3.08
4658	NYSE	FTK	Tue, Jan 30, 2024	3.10	3.15	3.05	3.11
4657	NYSE	FTK	Mon, Jan 29, 2024	3.04	3.14	3.04	3.08
4656	NYSE	FTK	Fri, Jan 26, 2024	3.05	3.15	3.05	3.10
4655	NYSE	FTK	Thu, Jan 25, 2024	3.10	3.13	3.03	3.08
4654	NYSE	FTK	Wed, Jan 24, 2024	3.07	3.16	3.00	3.07
4653	NYSE	FTK	Tue, Jan 23, 2024	3.06	3.12	3.01	3.08
4652	NYSE	FTK	Mon, Jan 22, 2024	3.11	3.16	3.06	3.06
4651	NYSE	FTK	Fri, Jan 19, 2024	3.10	3.15	3.05	3.06
4650	NYSE	FTK	Thu, Jan 18, 2024	3.11	3.16	3.09	3.10
4649	NYSE	FTK	Wed, Jan 17, 2024	3.15	3.23	3.13	3.16
4648	NYSE	FTK	Tue, Jan 16, 2024	3.31	3.33	3.18	3.23
4647	NYSE	FTK	Fri, Jan 12, 2024	3.27	3.40	3.27	3.34
4646	NYSE	FTK	Thu, Jan 11, 2024	3.36	3.37	3.09	3.29
4645	NYSE	FTK	Wed, Jan 10, 2024	3.45	3.45	3.36	3.38
4644	NYSE	FTK	Tue, Jan 9, 2024	3.52	3.54	3.45	3.47
4643	NYSE	FTK	Mon, Jan 8, 2024	3.59	3.63	3.52	3.54
4642	NYSE	FTK	Fri, Jan 5, 2024	3.65	3.74	3.52	3.60
4641	NYSE	FTK	Thu, Jan 4, 2024	3.43	3.61	3.36	3.57
4640	NYSE	FTK	Wed, Jan 3, 2024	3.73	3.81	3.23	3.38
4639	NYSE	FTK	Tue, Jan 2, 2024	3.95	3.98	3.70	3.79
4638	NYSE	FTK	Fri, Dec 29, 2023	3.70	4.04	3.65	3.92
4637	NYSE	FTK	Thu, Dec 28, 2023	3.53	3.77	3.50	3.71
4636	NYSE	FTK	Wed, Dec 27, 2023	3.56	3.60	3.53	3.58
4635	NYSE	FTK	Tue, Dec 26, 2023	3.55	3.70	3.54	3.60
4634	NYSE	FTK	Fri, Dec 22, 2023	3.61	3.67	3.59	3.63
4633	NYSE	FTK	Thu, Dec 21, 2023	3.69	3.72	3.55	3.62
4632	NYSE	FTK	Wed, Dec 20, 2023	3.76	3.93	3.65	3.70
4631	NYSE	FTK	Tue, Dec 19, 2023	3.70	3.94	3.69	3.83
4630	NYSE	FTK	Mon, Dec 18, 2023	3.60	3.86	3.49	3.72
4629	NYSE	FTK	Fri, Dec 15, 2023	3.73	3.81	3.62	3.65
4628	NYSE	FTK	Thu, Dec 14, 2023	3.58	3.78	3.49	3.69
4627	NYSE	FTK	Wed, Dec 13, 2023	3.32	3.69	3.32	3.58
4626	NYSE	FTK	Tue, Dec 12, 2023	3.19	3.50	3.19	3.40
4625	NYSE	FTK	Mon, Dec 11, 2023	3.07	3.22	3.06	3.21
4624	NYSE	FTK	Fri, Dec 8, 2023	3.18	3.24	3.00	3.12
4623	NYSE	FTK	Thu, Dec 7, 2023	3.23	3.33	3.06	3.16
4622	NYSE	FTK	Wed, Dec 6, 2023	3.29	3.31	3.23	3.25
4621	NYSE	FTK	Tue, Dec 5, 2023	3.23	3.33	3.16	3.28
4620	NYSE	FTK	Mon, Dec 4, 2023	3.30	3.60	3.09	3.18
4619	NYSE	FTK	Fri, Dec 1, 2023	3.20	3.30	3.05	3.29
4618	NYSE	FTK	Thu, Nov 30, 2023	3.70	3.72	2.90	3.15
4617	NYSE	FTK	Wed, Nov 29, 2023	3.81	3.88	3.73	3.77
4616	NYSE	FTK	Tue, Nov 28, 2023	3.85	3.94	3.77	3.82
4615	NYSE	FTK	Mon, Nov 27, 2023	3.96	4.10	3.56	3.88
4614	NYSE	FTK	Fri, Nov 24, 2023	4.02	4.06	3.98	4.00
4613	NYSE	FTK	Wed, Nov 22, 2023	3.93	4.01	3.87	4.00
4612	NYSE	FTK	Tue, Nov 21, 2023	3.99	4.04	3.91	3.97
4611	NYSE	FTK	Mon, Nov 20, 2023	3.85	3.98	3.85	3.98
4610	NYSE	FTK	Fri, Nov 17, 2023	4.00	4.00	3.80	3.99
4609	NYSE	FTK	Thu, Nov 16, 2023	3.85	4.00	3.07	3.94
4608	NYSE	FTK	Wed, Nov 15, 2023	3.99	4.00	3.64	3.78
4607	NYSE	FTK	Tue, Nov 14, 2023	3.88	4.05	3.80	3.96
4606	NYSE	FTK	Mon, Nov 13, 2023	3.98	4.02	3.93	3.96
4605	NYSE	FTK	Fri, Nov 10, 2023	4.02	4.04	3.82	4.00
4604	NYSE	FTK	Thu, Nov 9, 2023	3.69	3.95	3.69	3.95
4603	NYSE	FTK	Wed, Nov 8, 2023	4.11	4.11	3.57	3.62
4602	NYSE	FTK	Tue, Nov 7, 2023	4.41	4.41	4.04	4.08
4601	NYSE	FTK	Mon, Nov 6, 2023	4.48	4.53	4.39	4.39
4600	NYSE	FTK	Fri, Nov 3, 2023	4.02	4.60	4.02	4.60
4599	NYSE	FTK	Thu, Nov 2, 2023	4.12	4.20	4.04	4.05
4598	NYSE	FTK	Wed, Nov 1, 2023	4.27	4.27	4.15	4.15
4597	NYSE	FTK	Tue, Oct 31, 2023	4.19	4.22	4.10	4.19
4596	NYSE	FTK	Mon, Oct 30, 2023	4.24	4.29	3.96	4.29
4595	NYSE	FTK	Fri, Oct 27, 2023	4.10	4.20	4.10	4.13
4594	NYSE	FTK	Thu, Oct 26, 2023	3.97	4.20	3.97	4.15
4593	NYSE	FTK	Wed, Oct 25, 2023	3.84	4.15	3.84	4.00
4592	NYSE	FTK	Tue, Oct 24, 2023	3.91	3.91	3.77	3.85
4591	NYSE	FTK	Mon, Oct 23, 2023	3.83	3.98	3.78	3.87
4590	NYSE	FTK	Fri, Oct 20, 2023	3.91	3.95	3.70	3.87
4589	NYSE	FTK	Thu, Oct 19, 2023	4.13	4.13	3.81	3.89
4588	NYSE	FTK	Wed, Oct 18, 2023	4.24	4.24	4.02	4.08
4587	NYSE	FTK	Tue, Oct 17, 2023	4.22	4.40	4.19	4.32
4586	NYSE	FTK	Mon, Oct 16, 2023	4.20	4.45	4.20	4.35
4585	NYSE	FTK	Fri, Oct 13, 2023	4.21	4.28	4.20	4.24
4584	NYSE	FTK	Thu, Oct 12, 2023	4.19	4.28	4.17	4.22
4583	NYSE	FTK	Wed, Oct 11, 2023	4.19	4.41	4.19	4.29
4582	NYSE	FTK	Tue, Oct 10, 2023	4.19	4.55	4.19	4.22
4581	NYSE	FTK	Mon, Oct 9, 2023	4.25	4.28	4.05	4.28
4580	NYSE	FTK	Fri, Oct 6, 2023	4.31	4.35	4.12	4.25
4579	NYSE	FTK	Thu, Oct 5, 2023	4.32	4.38	4.25	4.25
4578	NYSE	FTK	Wed, Oct 4, 2023	4.34	4.44	4.25	4.40
4577	NYSE	FTK	Tue, Oct 3, 2023	4.41	4.46	4.25	4.31
4576	NYSE	FTK	Mon, Oct 2, 2023	4.41	4.68	4.35	4.45
4575	NYSE	FTK	Fri, Sep 29, 2023	4.34	4.44	4.33	4.43
4574	NYSE	FTK	Thu, Sep 28, 2023	4.22	4.53	4.20	4.41
4573	NYSE	FTK	Wed, Sep 27, 2023	4.21	4.39	4.12	4.32
4572	NYSE	FTK	Tue, Sep 26, 2023	3.75	4.50	3.74	4.34
4571	NYSE	FTK	Mon, Sep 25, 2023	4.42	4.44	4.14	4.20
4570	NYSE	FTK	Fri, Sep 22, 2023	4.25	4.43	4.14	4.34
4569	NYSE	FTK	Thu, Sep 21, 2023	4.20	4.49	4.17	4.36
4568	NYSE	FTK	Wed, Sep 20, 2023	4.17	4.41	4.17	4.29
4567	NYSE	FTK	Tue, Sep 19, 2023	4.32	4.56	4.13	4.16
4566	NYSE	FTK	Mon, Sep 18, 2023	4.67	4.67	4.32	4.32
4565	NYSE	FTK	Fri, Sep 15, 2023	4.80	4.99	4.50	4.62
4564	NYSE	FTK	Thu, Sep 14, 2023	5.28	5.40	5.13	5.17
4563	NYSE	FTK	Wed, Sep 13, 2023	5.22	5.52	5.22	5.43
4562	NYSE	FTK	Tue, Sep 12, 2023	4.92	5.34	4.92	5.28
4561	NYSE	FTK	Mon, Sep 11, 2023	4.98	5.10	4.80	4.97
4560	NYSE	FTK	Fri, Sep 8, 2023	4.75	5.07	4.75	5.02
4559	NYSE	FTK	Thu, Sep 7, 2023	4.98	4.98	4.80	4.92
4558	NYSE	FTK	Wed, Sep 6, 2023	5.19	5.19	4.80	4.91
4557	NYSE	FTK	Tue, Sep 5, 2023	5.04	5.11	4.84	4.97
4556	NYSE	FTK	Fri, Sep 1, 2023	5.27	5.28	4.95	5.04
4555	NYSE	FTK	Thu, Aug 31, 2023	4.75	5.54	4.75	5.27
4554	NYSE	FTK	Wed, Aug 30, 2023	4.97	5.30	4.73	4.85
4553	NYSE	FTK	Tue, Aug 29, 2023	4.86	5.13	4.83	5.13
4552	NYSE	FTK	Mon, Aug 28, 2023	5.10	5.10	4.84	5.00
4551	NYSE	FTK	Fri, Aug 25, 2023	5.28	5.40	5.04	5.07
4550	NYSE	FTK	Thu, Aug 24, 2023	4.69	5.70	4.61	5.49
4549	NYSE	FTK	Wed, Aug 23, 2023	4.44	4.77	4.33	4.59
4548	NYSE	FTK	Tue, Aug 22, 2023	4.26	4.56	4.26	4.38
4547	NYSE	FTK	Mon, Aug 21, 2023	4.30	4.50	4.26	4.31
4546	NYSE	FTK	Fri, Aug 18, 2023	4.15	4.41	4.08	4.38
4545	NYSE	FTK	Thu, Aug 17, 2023	4.21	4.53	4.21	4.36
4544	NYSE	FTK	Wed, Aug 16, 2023	4.50	4.50	4.03	4.34
4543	NYSE	FTK	Tue, Aug 15, 2023	4.82	4.97	4.53	4.53
4542	NYSE	FTK	Mon, Aug 14, 2023	4.77	4.98	4.71	4.77
4541	NYSE	FTK	Fri, Aug 11, 2023	4.97	4.97	4.83	4.87
4540	NYSE	FTK	Thu, Aug 10, 2023	4.93	5.04	4.81	4.91
4539	NYSE	FTK	Wed, Aug 9, 2023	4.74	5.04	4.49	4.86
4538	NYSE	FTK	Tue, Aug 8, 2023	4.68	5.08	4.62	5.04
4537	NYSE	FTK	Mon, Aug 7, 2023	5.04	5.16	4.68	4.71
4536	NYSE	FTK	Fri, Aug 4, 2023	4.78	5.01	4.78	5.01
4535	NYSE	FTK	Thu, Aug 3, 2023	4.74	4.89	4.74	4.74
4534	NYSE	FTK	Wed, Aug 2, 2023	4.91	4.97	4.62	4.88
4533	NYSE	FTK	Tue, Aug 1, 2023	5.09	5.09	4.86	4.94
4532	NYSE	FTK	Mon, Jul 31, 2023	5.04	5.07	4.85	4.96
4531	NYSE	FTK	Fri, Jul 28, 2023	5.15	5.15	4.94	5.04
4530	NYSE	FTK	Thu, Jul 27, 2023	5.15	5.19	4.98	5.01
4529	NYSE	FTK	Wed, Jul 26, 2023	4.92	5.10	4.92	5.10
4528	NYSE	FTK	Tue, Jul 25, 2023	5.27	5.27	4.88	4.92
4527	NYSE	FTK	Mon, Jul 24, 2023	5.04	5.28	4.92	5.13
4526	NYSE	FTK	Fri, Jul 21, 2023	4.92	5.07	4.90	5.00
4525	NYSE	FTK	Thu, Jul 20, 2023	4.86	5.10	4.74	5.10
4524	NYSE	FTK	Wed, Jul 19, 2023	4.80	4.86	4.62	4.62
4523	NYSE	FTK	Tue, Jul 18, 2023	4.50	4.80	4.50	4.80
4522	NYSE	FTK	Mon, Jul 17, 2023	4.51	4.69	4.43	4.65
4521	NYSE	FTK	Fri, Jul 14, 2023	4.68	4.71	4.51	4.56
4520	NYSE	FTK	Thu, Jul 13, 2023	4.61	4.79	4.50	4.60
4519	NYSE	FTK	Wed, Jul 12, 2023	4.78	4.80	4.55	4.66
4518	NYSE	FTK	Tue, Jul 11, 2023	4.80	4.80	4.56	4.73
4517	NYSE	FTK	Mon, Jul 10, 2023	4.44	4.73	4.32	4.62
4516	NYSE	FTK	Fri, Jul 7, 2023	4.35	4.49	4.32	4.47
4515	NYSE	FTK	Thu, Jul 6, 2023	4.38	4.48	4.26	4.32
4514	NYSE	FTK	Wed, Jul 5, 2023	4.68	4.68	4.38	4.41
4513	NYSE	FTK	Mon, Jul 3, 2023	4.35	4.68	4.35	4.65
4512	NYSE	FTK	Fri, Jun 30, 2023	4.44	4.44	4.33	4.40
4511	NYSE	FTK	Thu, Jun 29, 2023	4.31	4.42	4.20	4.40
4510	NYSE	FTK	Wed, Jun 28, 2023	4.26	4.38	4.21	4.24
4509	NYSE	FTK	Tue, Jun 27, 2023	4.22	4.44	4.22	4.29
4508	NYSE	FTK	Mon, Jun 26, 2023	4.29	4.56	4.22	4.22
4507	NYSE	FTK	Fri, Jun 23, 2023	4.56	4.68	4.32	4.32
4506	NYSE	FTK	Thu, Jun 22, 2023	4.56	4.68	4.44	4.51
4505	NYSE	FTK	Wed, Jun 21, 2023	4.38	4.80	4.37	4.53
4504	NYSE	FTK	Tue, Jun 20, 2023	4.86	5.04	4.58	4.58
4503	NYSE	FTK	Fri, Jun 16, 2023	4.80	4.95	4.56	4.88
4502	NYSE	FTK	Thu, Jun 15, 2023	4.62	4.86	4.56	4.80
4501	NYSE	FTK	Wed, Jun 14, 2023	4.86	4.86	4.62	4.64
4500	NYSE	FTK	Tue, Jun 13, 2023	4.73	4.86	4.56	4.80
4499	NYSE	FTK	Mon, Jun 12, 2023	4.62	4.71	4.32	4.71
4498	NYSE	FTK	Fri, Jun 9, 2023	3.96	4.68	3.96	4.55
4497	NYSE	FTK	Thu, Jun 8, 2023	3.96	4.04	3.85	3.94
4496	NYSE	FTK	Wed, Jun 7, 2023	3.89	4.03	3.69	3.87
4495	NYSE	FTK	Tue, Jun 6, 2023	3.63	3.77	3.63	3.74
4494	NYSE	FTK	Mon, Jun 5, 2023	3.55	3.78	3.60	3.69
4493	NYSE	FTK	Fri, Jun 2, 2023	3.61	3.72	3.50	3.60
4492	NYSE	FTK	Thu, Jun 1, 2023	3.72	3.78	3.67	3.72
4491	NYSE	FTK	Wed, May 31, 2023	3.98	4.10	3.60	3.72
4490	NYSE	FTK	Tue, May 30, 2023	3.97	4.15	3.96	4.08
4489	NYSE	FTK	Fri, May 26, 2023	4.14	4.14	3.95	4.09
4488	NYSE	FTK	Thu, May 25, 2023	4.13	4.13	3.99	4.03
4487	NYSE	FTK	Wed, May 24, 2023	4.13	4.20	4.08	4.13
4486	NYSE	FTK	Tue, May 23, 2023	3.91	4.15	3.91	4.14
4485	NYSE	FTK	Mon, May 22, 2023	4.02	4.16	3.98	4.08
4484	NYSE	FTK	Fri, May 19, 2023	3.78	3.98	3.78	3.98
4483	NYSE	FTK	Thu, May 18, 2023	3.84	3.86	3.67	3.73
4482	NYSE	FTK	Wed, May 17, 2023	3.60	3.86	3.42	3.86
4481	NYSE	FTK	Tue, May 16, 2023	3.60	3.72	3.60	3.60
4480	NYSE	FTK	Mon, May 15, 2023	3.89	3.89	3.75	3.76
4479	NYSE	FTK	Fri, May 12, 2023	3.88	4.08	3.76	3.89
4478	NYSE	FTK	Thu, May 11, 2023	4.08	4.08	3.78	3.84
4477	NYSE	FTK	Wed, May 10, 2023	3.84	4.05	3.60	3.93
4476	NYSE	FTK	Tue, May 9, 2023	4.26	4.26	3.84	3.88
4475	NYSE	FTK	Mon, May 8, 2023	3.63	3.89	3.60	3.69
4474	NYSE	FTK	Fri, May 5, 2023	3.81	3.84	3.60	3.78
4473	NYSE	FTK	Thu, May 4, 2023	3.48	3.66	3.43	3.65
4472	NYSE	FTK	Wed, May 3, 2023	3.48	3.78	3.48	3.48
4471	NYSE	FTK	Tue, May 2, 2023	3.90	3.90	3.54	3.60
4470	NYSE	FTK	Mon, May 1, 2023	3.89	3.90	3.72	3.74
4469	NYSE	FTK	Fri, Apr 28, 2023	4.05	4.14	3.81	3.95
4468	NYSE	FTK	Thu, Apr 27, 2023	4.13	4.14	3.94	4.11
4467	NYSE	FTK	Wed, Apr 26, 2023	3.94	4.13	3.94	4.02
4466	NYSE	FTK	Tue, Apr 25, 2023	3.91	3.99	3.90	3.97
4465	NYSE	FTK	Mon, Apr 24, 2023	3.93	4.20	3.88	3.98
4464	NYSE	FTK	Fri, Apr 21, 2023	4.08	4.14	3.87	4.01
4463	NYSE	FTK	Thu, Apr 20, 2023	4.12	4.30	4.12	4.14
4462	NYSE	FTK	Wed, Apr 19, 2023	4.32	4.44	4.02	4.12
4461	NYSE	FTK	Tue, Apr 18, 2023	3.90	4.68	3.90	4.46
4460	NYSE	FTK	Mon, Apr 17, 2023	3.96	4.20	3.79	4.10
4459	NYSE	FTK	Fri, Apr 14, 2023	4.26	4.26	4.02	4.05
4458	NYSE	FTK	Thu, Apr 13, 2023	4.10	4.20	3.99	4.20
4457	NYSE	FTK	Wed, Apr 12, 2023	4.31	4.31	4.14	4.17
4456	NYSE	FTK	Tue, Apr 11, 2023	4.20	4.32	4.15	4.22
4455	NYSE	FTK	Mon, Apr 10, 2023	4.08	4.20	4.08	4.20
4454	NYSE	FTK	Thu, Apr 6, 2023	4.08	4.20	4.08	4.08
4453	NYSE	FTK	Wed, Apr 5, 2023	4.08	4.18	4.08	4.14
4452	NYSE	FTK	Tue, Apr 4, 2023	4.20	4.25	4.08	4.17
4451	NYSE	FTK	Mon, Apr 3, 2023	4.23	4.34	4.06	4.18
4450	NYSE	FTK	Fri, Mar 31, 2023	4.20	4.28	3.98	4.14
4449	NYSE	FTK	Thu, Mar 30, 2023	4.17	4.35	4.17	4.28
4448	NYSE	FTK	Wed, Mar 29, 2023	4.20	4.38	4.14	4.17
4447	NYSE	FTK	Tue, Mar 28, 2023	4.14	4.26	4.14	4.20
4446	NYSE	FTK	Mon, Mar 27, 2023	4.26	4.32	4.02	4.20
4445	NYSE	FTK	Fri, Mar 24, 2023	4.18	4.22	3.95	4.22
4444	NYSE	FTK	Thu, Mar 23, 2023	4.69	4.82	3.94	4.26
4443	NYSE	FTK	Wed, Mar 22, 2023	4.85	5.03	4.59	4.71
4442	NYSE	FTK	Tue, Mar 21, 2023	5.40	5.88	4.93	5.04
4441	NYSE	FTK	Mon, Mar 20, 2023	5.76	5.88	5.56	5.88
4440	NYSE	FTK	Fri, Mar 17, 2023	5.70	5.83	5.47	5.76
4439	NYSE	FTK	Thu, Mar 16, 2023	5.76	5.91	5.51	5.72
4438	NYSE	FTK	Wed, Mar 15, 2023	6.00	6.06	5.01	5.64
4437	NYSE	FTK	Tue, Mar 14, 2023	6.06	6.30	6.06	6.06
4436	NYSE	FTK	Mon, Mar 13, 2023	6.18	6.30	6.00	6.06
4435	NYSE	FTK	Fri, Mar 10, 2023	6.36	6.48	6.06	6.36
4434	NYSE	FTK	Thu, Mar 9, 2023	6.48	6.60	6.18	6.18
4433	NYSE	FTK	Wed, Mar 8, 2023	6.54	6.78	6.36	6.42
4432	NYSE	FTK	Tue, Mar 7, 2023	6.90	7.14	6.60	6.66
4431	NYSE	FTK	Mon, Mar 6, 2023	7.14	7.26	6.78	6.96
4430	NYSE	FTK	Fri, Mar 3, 2023	6.84	7.20	6.72	7.20
4429	NYSE	FTK	Thu, Mar 2, 2023	6.66	6.90	6.60	6.72
4428	NYSE	FTK	Wed, Mar 1, 2023	6.78	6.96	6.60	6.60
4427	NYSE	FTK	Tue, Feb 28, 2023	6.84	6.84	6.72	6.84
4426	NYSE	FTK	Mon, Feb 27, 2023	6.60	6.78	6.60	6.72
4425	NYSE	FTK	Fri, Feb 24, 2023	6.84	6.90	6.48	6.60
4424	NYSE	FTK	Thu, Feb 23, 2023	6.96	7.02	6.84	6.84
4423	NYSE	FTK	Wed, Feb 22, 2023	7.08	7.20	6.96	6.96
4422	NYSE	FTK	Tue, Feb 21, 2023	7.02	7.38	7.02	7.14
4421	NYSE	FTK	Fri, Feb 17, 2023	7.02	7.03	6.90	7.02
4420	NYSE	FTK	Thu, Feb 16, 2023	7.02	7.32	6.90	6.90
4419	NYSE	FTK	Wed, Feb 15, 2023	6.78	7.26	6.78	7.14
4418	NYSE	FTK	Tue, Feb 14, 2023	6.96	7.02	6.81	6.84
4417	NYSE	FTK	Mon, Feb 13, 2023	6.96	7.02	6.78	6.96
4416	NYSE	FTK	Fri, Feb 10, 2023	6.90	7.32	6.84	7.02
4415	NYSE	FTK	Thu, Feb 9, 2023	7.44	7.62	6.96	6.96
4414	NYSE	FTK	Wed, Feb 8, 2023	7.62	7.77	7.26	7.44
4413	NYSE	FTK	Tue, Feb 7, 2023	7.80	7.86	7.32	7.50
4412	NYSE	FTK	Mon, Feb 6, 2023	7.80	7.80	7.26	7.74
4411	NYSE	FTK	Fri, Feb 3, 2023	7.08	7.14	7.08	7.08
4410	NYSE	FTK	Thu, Feb 2, 2023	7.20	7.20	7.08	7.14
4409	NYSE	FTK	Wed, Feb 1, 2023	7.14	7.31	7.05	7.20
4408	NYSE	FTK	Tue, Jan 31, 2023	7.50	7.50	7.20	7.26
4407	NYSE	FTK	Mon, Jan 30, 2023	7.50	7.62	7.38	7.50
4406	NYSE	FTK	Fri, Jan 27, 2023	7.80	7.98	7.20	7.56
4405	NYSE	FTK	Thu, Jan 26, 2023	7.50	7.86	7.50	7.80
4404	NYSE	FTK	Wed, Jan 25, 2023	7.86	7.95	7.38	7.50
4403	NYSE	FTK	Tue, Jan 24, 2023	8.28	8.28	7.50	7.74
4402	NYSE	FTK	Mon, Jan 23, 2023	8.82	9.24	8.16	8.28
4401	NYSE	FTK	Fri, Jan 20, 2023	8.10	9.24	8.04	8.46
4400	NYSE	FTK	Thu, Jan 19, 2023	8.16	8.70	7.92	8.22
4399	NYSE	FTK	Wed, Jan 18, 2023	7.08	8.28	7.08	8.28
4398	NYSE	FTK	Tue, Jan 17, 2023	7.32	7.50	7.14	7.20
4397	NYSE	FTK	Fri, Jan 13, 2023	7.14	7.58	7.14	7.44
4396	NYSE	FTK	Thu, Jan 12, 2023	7.26	7.50	7.14	7.20
4395	NYSE	FTK	Wed, Jan 11, 2023	6.78	7.36	6.66	7.14
4394	NYSE	FTK	Tue, Jan 10, 2023	6.36	6.66	6.18	6.60
4393	NYSE	FTK	Mon, Jan 9, 2023	6.54	6.90	6.30	6.36
4392	NYSE	FTK	Fri, Jan 6, 2023	6.54	6.60	6.30	6.54
4391	NYSE	FTK	Thu, Jan 5, 2023	6.24	6.60	6.15	6.42
4390	NYSE	FTK	Wed, Jan 4, 2023	6.66	6.66	6.12	6.24
4389	NYSE	FTK	Tue, Jan 3, 2023	6.66	6.96	6.42	6.48
4388	NYSE	FTK	Fri, Dec 30, 2022	6.78	7.02	6.66	6.72
4387	NYSE	FTK	Thu, Dec 29, 2022	6.78	7.20	6.72	6.96
4386	NYSE	FTK	Wed, Dec 28, 2022	6.66	6.84	6.66	6.84
4385	NYSE	FTK	Tue, Dec 27, 2022	6.78	7.02	6.72	6.78
4384	NYSE	FTK	Fri, Dec 23, 2022	6.84	6.84	6.66	6.78
4383	NYSE	FTK	Thu, Dec 22, 2022	6.90	7.08	6.72	6.72
4382	NYSE	FTK	Wed, Dec 21, 2022	6.96	7.08	6.96	7.02
4381	NYSE	FTK	Tue, Dec 20, 2022	6.54	6.96	6.54	6.90
4380	NYSE	FTK	Mon, Dec 19, 2022	7.08	7.20	6.48	6.48
4379	NYSE	FTK	Fri, Dec 16, 2022	6.96	7.50	6.78	7.26
4378	NYSE	FTK	Thu, Dec 15, 2022	7.20	7.20	6.96	7.08
4377	NYSE	FTK	Wed, Dec 14, 2022	7.56	7.68	7.26	7.38
4376	NYSE	FTK	Tue, Dec 13, 2022	7.80	7.80	7.56	7.56
4375	NYSE	FTK	Mon, Dec 12, 2022	7.56	7.56	7.44	7.56
4374	NYSE	FTK	Fri, Dec 9, 2022	7.62	7.62	7.35	7.56
4373	NYSE	FTK	Thu, Dec 8, 2022	7.44	7.80	7.44	7.56
4372	NYSE	FTK	Wed, Dec 7, 2022	6.96	7.68	6.96	7.50
4371	NYSE	FTK	Tue, Dec 6, 2022	7.62	7.62	7.20	7.38
4370	NYSE	FTK	Mon, Dec 5, 2022	7.80	7.80	6.72	7.56
4369	NYSE	FTK	Fri, Dec 2, 2022	7.50	7.92	7.38	7.80
4368	NYSE	FTK	Thu, Dec 1, 2022	7.14	7.74	7.09	7.68
4367	NYSE	FTK	Wed, Nov 30, 2022	7.02	7.41	6.84	7.26
4366	NYSE	FTK	Tue, Nov 29, 2022	6.84	7.08	6.72	6.96
4365	NYSE	FTK	Mon, Nov 28, 2022	6.78	6.84	6.48	6.84
4364	NYSE	FTK	Fri, Nov 25, 2022	6.48	6.66	6.48	6.66
4363	NYSE	FTK	Wed, Nov 23, 2022	6.42	6.72	6.18	6.42
4362	NYSE	FTK	Tue, Nov 22, 2022	6.42	6.48	6.12	6.30
4361	NYSE	FTK	Mon, Nov 21, 2022	6.54	6.65	6.36	6.42
4360	NYSE	FTK	Fri, Nov 18, 2022	6.30	6.42	6.12	6.42
4359	NYSE	FTK	Thu, Nov 17, 2022	6.12	6.42	6.12	6.30
4358	NYSE	FTK	Wed, Nov 16, 2022	6.60	6.60	6.12	6.36
4357	NYSE	FTK	Tue, Nov 15, 2022	6.84	7.02	6.48	6.54
4356	NYSE	FTK	Mon, Nov 14, 2022	6.96	7.14	6.78	6.84
4355	NYSE	FTK	Fri, Nov 11, 2022	6.96	7.26	6.84	7.02
4354	NYSE	FTK	Thu, Nov 10, 2022	6.96	7.20	6.72	6.90
4353	NYSE	FTK	Wed, Nov 9, 2022	7.08	7.38	6.72	7.02
4352	NYSE	FTK	Tue, Nov 8, 2022	7.50	8.61	7.38	8.40
4351	NYSE	FTK	Mon, Nov 7, 2022	7.38	7.50	7.08	7.50
4350	NYSE	FTK	Fri, Nov 4, 2022	7.08	7.44	6.97	7.32
4349	NYSE	FTK	Thu, Nov 3, 2022	6.72	7.08	6.72	6.96
4348	NYSE	FTK	Wed, Nov 2, 2022	7.08	7.26	6.66	6.72
4347	NYSE	FTK	Tue, Nov 1, 2022	7.02	7.20	6.78	7.20
4346	NYSE	FTK	Mon, Oct 31, 2022	6.72	7.32	6.72	6.84
4345	NYSE	FTK	Fri, Oct 28, 2022	6.96	7.02	6.77	6.84
4344	NYSE	FTK	Thu, Oct 27, 2022	7.08	7.20	6.96	7.08
4343	NYSE	FTK	Wed, Oct 26, 2022	7.14	7.31	6.87	7.08
4342	NYSE	FTK	Tue, Oct 25, 2022	6.90	7.32	6.90	7.14
4341	NYSE	FTK	Mon, Oct 24, 2022	7.14	7.20	6.84	6.90
4340	NYSE	FTK	Fri, Oct 21, 2022	6.96	7.38	6.96	7.20
4339	NYSE	FTK	Thu, Oct 20, 2022	7.14	7.38	7.02	7.08
4338	NYSE	FTK	Wed, Oct 19, 2022	7.14	7.26	6.72	7.02
4337	NYSE	FTK	Tue, Oct 18, 2022	7.14	7.20	6.78	6.96
4336	NYSE	FTK	Mon, Oct 17, 2022	6.42	7.08	6.42	7.02
4335	NYSE	FTK	Fri, Oct 14, 2022	6.42	6.68	6.18	6.24
4334	NYSE	FTK	Thu, Oct 13, 2022	6.00	6.72	6.00	6.54
4333	NYSE	FTK	Wed, Oct 12, 2022	6.18	6.42	6.06	6.30
4332	NYSE	FTK	Tue, Oct 11, 2022	6.60	6.71	6.24	6.24
4331	NYSE	FTK	Mon, Oct 10, 2022	6.66	7.14	6.60	6.72
4330	NYSE	FTK	Fri, Oct 7, 2022	6.96	7.20	6.66	6.72
4329	NYSE	FTK	Thu, Oct 6, 2022	7.02	7.14	6.90	7.02
4328	NYSE	FTK	Wed, Oct 5, 2022	6.90	7.14	6.57	7.14
4327	NYSE	FTK	Tue, Oct 4, 2022	6.42	7.08	6.30	6.54
4326	NYSE	FTK	Mon, Oct 3, 2022	5.88	6.54	5.82	6.54
4325	NYSE	FTK	Fri, Sep 30, 2022	5.94	6.18	5.82	6.00
4324	NYSE	FTK	Thu, Sep 29, 2022	5.76	6.00	5.61	5.94
4323	NYSE	FTK	Wed, Sep 28, 2022	5.52	6.06	5.52	5.82
4322	NYSE	FTK	Tue, Sep 27, 2022	5.88	6.00	5.64	5.66
4321	NYSE	FTK	Mon, Sep 26, 2022	5.82	6.24	5.82	6.00
4320	NYSE	FTK	Fri, Sep 23, 2022	6.06	6.18	5.82	6.06
4319	NYSE	FTK	Thu, Sep 22, 2022	6.06	6.30	6.00	6.12
4318	NYSE	FTK	Wed, Sep 21, 2022	6.18	6.36	6.00	6.12
4317	NYSE	FTK	Tue, Sep 20, 2022	6.42	6.48	6.12	6.24
4316	NYSE	FTK	Mon, Sep 19, 2022	6.66	6.66	6.42	6.48
4315	NYSE	FTK	Fri, Sep 16, 2022	6.54	6.78	6.30	6.78
4314	NYSE	FTK	Thu, Sep 15, 2022	6.72	6.90	6.54	6.72
4313	NYSE	FTK	Wed, Sep 14, 2022	6.96	7.26	6.78	6.78
4312	NYSE	FTK	Tue, Sep 13, 2022	6.96	7.08	6.36	7.08
4311	NYSE	FTK	Mon, Sep 12, 2022	6.96	6.96	6.78	6.84
4310	NYSE	FTK	Fri, Sep 9, 2022	6.36	7.02	6.33	6.78
4309	NYSE	FTK	Thu, Sep 8, 2022	6.36	6.48	6.18	6.18
4308	NYSE	FTK	Wed, Sep 7, 2022	6.06	6.66	6.06	6.42
4307	NYSE	FTK	Tue, Sep 6, 2022	5.82	6.30	5.82	6.12
4306	NYSE	FTK	Fri, Sep 2, 2022	5.88	6.18	5.70	5.88
4305	NYSE	FTK	Thu, Sep 1, 2022	6.18	6.18	5.52	5.82
4304	NYSE	FTK	Wed, Aug 31, 2022	6.36	6.36	5.88	5.94
4303	NYSE	FTK	Tue, Aug 30, 2022	6.72	6.84	6.18	6.18
4302	NYSE	FTK	Mon, Aug 29, 2022	6.48	7.02	6.36	6.78
4301	NYSE	FTK	Fri, Aug 26, 2022	6.78	7.08	6.24	6.48
4300	NYSE	FTK	Thu, Aug 25, 2022	6.90	7.02	6.66	6.66
4299	NYSE	FTK	Wed, Aug 24, 2022	6.60	7.02	6.30	6.90
4298	NYSE	FTK	Tue, Aug 23, 2022	6.06	6.54	5.95	6.54
4297	NYSE	FTK	Mon, Aug 22, 2022	6.42	6.42	5.64	6.06
4296	NYSE	FTK	Fri, Aug 19, 2022	6.54	6.72	6.42	6.42
4295	NYSE	FTK	Thu, Aug 18, 2022	6.84	7.08	6.66	6.72
4294	NYSE	FTK	Wed, Aug 17, 2022	6.90	6.90	6.54	6.78
4293	NYSE	FTK	Tue, Aug 16, 2022	7.08	7.08	6.72	6.90
4292	NYSE	FTK	Mon, Aug 15, 2022	7.38	7.44	7.02	7.02
4291	NYSE	FTK	Fri, Aug 12, 2022	7.56	7.80	7.38	7.44
4290	NYSE	FTK	Thu, Aug 11, 2022	7.20	7.56	6.84	7.44
4289	NYSE	FTK	Wed, Aug 10, 2022	7.38	7.74	6.95	7.20
4288	NYSE	FTK	Tue, Aug 9, 2022	7.32	7.98	7.14	7.44
4287	NYSE	FTK	Mon, Aug 8, 2022	7.56	7.62	7.02	7.26
4286	NYSE	FTK	Fri, Aug 5, 2022	7.02	7.50	7.02	7.38
4285	NYSE	FTK	Thu, Aug 4, 2022	6.96	7.38	6.84	7.26
4284	NYSE	FTK	Wed, Aug 3, 2022	7.14	7.19	7.02	7.02
4283	NYSE	FTK	Tue, Aug 2, 2022	6.66	7.14	6.54	7.14
4282	NYSE	FTK	Mon, Aug 1, 2022	6.72	6.78	6.36	6.72
4281	NYSE	FTK	Fri, Jul 29, 2022	6.30	6.66	6.30	6.66
4280	NYSE	FTK	Thu, Jul 28, 2022	6.54	6.66	6.35	6.36
4279	NYSE	FTK	Wed, Jul 27, 2022	6.30	6.66	6.30	6.48
4278	NYSE	FTK	Tue, Jul 26, 2022	6.36	6.42	6.18	6.30
4277	NYSE	FTK	Mon, Jul 25, 2022	6.30	6.42	6.12	6.36
4276	NYSE	FTK	Fri, Jul 22, 2022	6.60	6.60	6.18	6.24
4275	NYSE	FTK	Thu, Jul 21, 2022	6.60	6.65	6.36	6.60
4274	NYSE	FTK	Wed, Jul 20, 2022	6.12	6.84	6.12	6.54
4273	NYSE	FTK	Tue, Jul 19, 2022	6.00	6.24	5.84	6.06
4272	NYSE	FTK	Mon, Jul 18, 2022	5.82	6.06	5.67	5.92
4271	NYSE	FTK	Fri, Jul 15, 2022	5.70	6.06	5.55	5.79
4270	NYSE	FTK	Thu, Jul 14, 2022	5.60	5.82	5.46	5.60
4269	NYSE	FTK	Wed, Jul 13, 2022	5.78	6.06	5.58	5.61
4268	NYSE	FTK	Tue, Jul 12, 2022	5.68	5.92	5.56	5.82
4267	NYSE	FTK	Mon, Jul 11, 2022	5.88	6.00	5.53	5.69
4266	NYSE	FTK	Fri, Jul 8, 2022	6.00	6.12	5.81	5.91
4265	NYSE	FTK	Thu, Jul 7, 2022	5.67	6.18	5.40	6.00
4264	NYSE	FTK	Wed, Jul 6, 2022	5.77	5.93	5.41	5.70
4263	NYSE	FTK	Tue, Jul 5, 2022	5.97	5.99	5.58	5.60
4262	NYSE	FTK	Fri, Jul 1, 2022	5.94	6.18	5.69	6.06
4261	NYSE	FTK	Thu, Jun 30, 2022	6.12	6.18	5.88	5.95
4260	NYSE	FTK	Wed, Jun 29, 2022	6.42	6.53	6.00	6.24
4259	NYSE	FTK	Tue, Jun 28, 2022	6.60	6.60	6.24	6.36
4258	NYSE	FTK	Mon, Jun 27, 2022	6.54	6.60	6.36	6.42
4257	NYSE	FTK	Fri, Jun 24, 2022	6.48	6.66	6.36	6.42
4256	NYSE	FTK	Thu, Jun 23, 2022	6.60	6.78	6.36	6.48
4255	NYSE	FTK	Wed, Jun 22, 2022	6.54	6.78	6.36	6.66
4254	NYSE	FTK	Tue, Jun 21, 2022	6.60	6.66	6.42	6.66
4253	NYSE	FTK	Fri, Jun 17, 2022	6.90	6.96	6.24	6.60
4252	NYSE	FTK	Thu, Jun 16, 2022	7.02	7.08	6.78	6.96
4251	NYSE	FTK	Wed, Jun 15, 2022	6.90	7.32	6.78	7.14
4250	NYSE	FTK	Tue, Jun 14, 2022	6.90	7.14	6.84	6.90
4249	NYSE	FTK	Mon, Jun 13, 2022	7.50	7.80	6.90	7.02
4248	NYSE	FTK	Fri, Jun 10, 2022	7.92	7.98	7.56	7.86
4247	NYSE	FTK	Thu, Jun 9, 2022	8.10	8.28	7.92	7.98
4246	NYSE	FTK	Wed, Jun 8, 2022	8.52	8.70	8.16	8.22
4245	NYSE	FTK	Tue, Jun 7, 2022	7.92	8.40	7.80	8.28
4244	NYSE	FTK	Mon, Jun 6, 2022	8.10	8.28	7.92	7.98
4243	NYSE	FTK	Fri, Jun 3, 2022	7.86	8.22	7.68	7.92
4242	NYSE	FTK	Thu, Jun 2, 2022	7.68	8.40	7.62	8.04
4241	NYSE	FTK	Wed, Jun 1, 2022	7.86	7.90	7.38	7.74
4240	NYSE	FTK	Tue, May 31, 2022	8.16	8.22	7.80	7.86
4239	NYSE	FTK	Fri, May 27, 2022	7.92	8.28	7.77	8.04
4238	NYSE	FTK	Thu, May 26, 2022	7.50	8.18	7.50	7.86
4237	NYSE	FTK	Wed, May 25, 2022	7.08	7.62	7.08	7.56
4236	NYSE	FTK	Tue, May 24, 2022	7.26	7.29	6.90	7.26
4235	NYSE	FTK	Mon, May 23, 2022	7.08	7.50	6.96	7.38
4234	NYSE	FTK	Fri, May 20, 2022	7.80	7.80	6.90	6.96
4233	NYSE	FTK	Thu, May 19, 2022	7.26	7.98	7.20	7.74
4232	NYSE	FTK	Wed, May 18, 2022	7.50	7.62	7.26	7.50
4231	NYSE	FTK	Tue, May 17, 2022	6.96	7.86	6.90	7.74
4230	NYSE	FTK	Mon, May 16, 2022	7.38	7.86	7.20	7.62
4229	NYSE	FTK	Fri, May 13, 2022	7.26	7.62	7.08	7.56
4228	NYSE	FTK	Thu, May 12, 2022	6.66	7.08	6.48	7.02
4227	NYSE	FTK	Wed, May 11, 2022	7.20	7.62	6.60	6.78
4226	NYSE	FTK	Tue, May 10, 2022	7.44	7.44	6.66	6.78
4225	NYSE	FTK	Mon, May 9, 2022	7.32	7.62	6.84	6.84
4224	NYSE	FTK	Fri, May 6, 2022	7.62	7.92	7.32	7.62
4223	NYSE	FTK	Thu, May 5, 2022	9.60	9.60	7.32	7.68
4222	NYSE	FTK	Wed, May 4, 2022	9.00	9.81	8.91	9.48
4221	NYSE	FTK	Tue, May 3, 2022	8.52	9.00	8.15	8.94
4220	NYSE	FTK	Mon, May 2, 2022	7.92	8.70	7.85	8.52
4219	NYSE	FTK	Fri, Apr 29, 2022	8.64	8.93	7.68	7.92
4218	NYSE	FTK	Thu, Apr 28, 2022	9.30	9.30	8.40	8.82
4217	NYSE	FTK	Wed, Apr 27, 2022	9.18	9.48	8.94	9.24
4216	NYSE	FTK	Tue, Apr 26, 2022	9.00	9.27	8.70	9.12
4215	NYSE	FTK	Mon, Apr 25, 2022	8.28	9.30	8.28	8.88
4214	NYSE	FTK	Fri, Apr 22, 2022	7.86	8.79	7.86	8.52
4213	NYSE	FTK	Thu, Apr 21, 2022	8.40	9.06	7.92	8.04
4212	NYSE	FTK	Wed, Apr 20, 2022	8.16	8.40	7.92	8.40
4211	NYSE	FTK	Tue, Apr 19, 2022	7.80	8.52	7.62	8.16
4210	NYSE	FTK	Mon, Apr 18, 2022	7.98	8.07	7.50	7.80
4209	NYSE	FTK	Thu, Apr 14, 2022	7.56	8.04	7.44	7.98
4208	NYSE	FTK	Wed, Apr 13, 2022	7.08	7.72	6.90	7.62
4207	NYSE	FTK	Tue, Apr 12, 2022	6.78	7.20	6.78	6.90
4206	NYSE	FTK	Mon, Apr 11, 2022	6.78	6.84	6.48	6.72
4205	NYSE	FTK	Fri, Apr 8, 2022	7.14	7.14	6.69	6.78
4204	NYSE	FTK	Thu, Apr 7, 2022	6.96	7.02	6.69	6.96
4203	NYSE	FTK	Wed, Apr 6, 2022	7.20	7.26	6.78	6.90
4202	NYSE	FTK	Tue, Apr 5, 2022	7.62	7.62	7.20	7.26
4201	NYSE	FTK	Mon, Apr 4, 2022	7.86	7.98	7.50	7.56
4200	NYSE	FTK	Fri, Apr 1, 2022	7.62	8.04	7.38	7.92
4199	NYSE	FTK	Thu, Mar 31, 2022	7.92	7.98	7.50	7.56
4198	NYSE	FTK	Wed, Mar 30, 2022	8.40	8.46	7.92	7.98
4197	NYSE	FTK	Tue, Mar 29, 2022	7.98	8.64	7.98	8.34
4196	NYSE	FTK	Mon, Mar 28, 2022	8.34	8.46	7.86	7.98
4195	NYSE	FTK	Fri, Mar 25, 2022	8.46	8.46	8.10	8.40
4194	NYSE	FTK	Thu, Mar 24, 2022	8.82	9.08	7.98	8.46
4193	NYSE	FTK	Wed, Mar 23, 2022	8.58	9.15	8.52	9.12
4192	NYSE	FTK	Tue, Mar 22, 2022	9.12	9.36	8.22	8.46
4191	NYSE	FTK	Mon, Mar 21, 2022	9.24	9.72	8.88	9.12
4190	NYSE	FTK	Fri, Mar 18, 2022	9.18	9.60	9.06	9.12
4189	NYSE	FTK	Thu, Mar 17, 2022	8.88	9.33	8.82	9.24
4188	NYSE	FTK	Wed, Mar 16, 2022	8.70	9.12	8.52	9.06
4187	NYSE	FTK	Tue, Mar 15, 2022	8.76	9.18	8.10	8.76
4186	NYSE	FTK	Mon, Mar 14, 2022	9.54	9.54	9.00	9.00
4185	NYSE	FTK	Fri, Mar 11, 2022	10.68	10.68	9.12	9.18
4184	NYSE	FTK	Thu, Mar 10, 2022	10.86	11.22	9.96	10.68
4183	NYSE	FTK	Wed, Mar 9, 2022	10.08	11.22	9.72	10.98
4182	NYSE	FTK	Tue, Mar 8, 2022	10.68	11.82	9.36	10.38
4181	NYSE	FTK	Mon, Mar 7, 2022	10.38	10.50	9.21	9.90
4180	NYSE	FTK	Fri, Mar 4, 2022	8.52	10.19	8.04	9.72
4179	NYSE	FTK	Thu, Mar 3, 2022	9.06	9.06	8.04	8.46
4178	NYSE	FTK	Wed, Mar 2, 2022	8.34	8.88	8.16	8.64
4177	NYSE	FTK	Tue, Mar 1, 2022	8.58	8.58	7.68	8.34
4176	NYSE	FTK	Mon, Feb 28, 2022	7.32	8.64	7.32	8.52
4175	NYSE	FTK	Fri, Feb 25, 2022	7.56	7.62	7.14	7.38
4174	NYSE	FTK	Thu, Feb 24, 2022	7.80	7.92	7.26	7.68
4173	NYSE	FTK	Wed, Feb 23, 2022	8.22	9.00	7.80	8.10
4172	NYSE	FTK	Tue, Feb 22, 2022	9.00	9.12	7.80	8.40
4171	NYSE	FTK	Fri, Feb 18, 2022	7.98	9.84	7.50	9.42
4170	NYSE	FTK	Thu, Feb 17, 2022	4.73	11.40	4.63	8.10
4169	NYSE	FTK	Wed, Feb 16, 2022	4.82	5.04	4.73	4.76
4168	NYSE	FTK	Tue, Feb 15, 2022	4.80	5.04	4.57	4.85
4167	NYSE	FTK	Mon, Feb 14, 2022	4.80	4.93	4.74	4.74
4166	NYSE	FTK	Fri, Feb 11, 2022	5.10	5.19	4.80	4.86
4165	NYSE	FTK	Thu, Feb 10, 2022	5.04	5.40	4.95	5.15
4164	NYSE	FTK	Wed, Feb 9, 2022	4.82	5.26	4.82	5.02
4163	NYSE	FTK	Tue, Feb 8, 2022	5.10	5.10	4.70	4.85
4162	NYSE	FTK	Mon, Feb 7, 2022	5.14	5.34	4.92	5.06
4161	NYSE	FTK	Fri, Feb 4, 2022	4.86	5.52	4.80	5.25
4160	NYSE	FTK	Thu, Feb 3, 2022	6.06	6.06	4.70	4.94
4159	NYSE	FTK	Wed, Feb 2, 2022	5.70	6.24	5.50	6.00
4158	NYSE	FTK	Tue, Feb 1, 2022	4.98	5.40	4.80	5.22
4157	NYSE	FTK	Mon, Jan 31, 2022	4.56	4.91	4.50	4.88
4156	NYSE	FTK	Fri, Jan 28, 2022	4.44	4.80	4.23	4.53
4155	NYSE	FTK	Thu, Jan 27, 2022	4.92	4.98	4.08	4.38
4154	NYSE	FTK	Wed, Jan 26, 2022	5.40	5.52	4.89	4.98
4153	NYSE	FTK	Tue, Jan 25, 2022	5.28	5.58	5.16	5.28
4152	NYSE	FTK	Mon, Jan 24, 2022	5.64	5.76	4.80	5.34
4151	NYSE	FTK	Fri, Jan 21, 2022	5.64	6.16	5.40	5.77
4150	NYSE	FTK	Thu, Jan 20, 2022	6.18	6.30	5.52	5.58
4149	NYSE	FTK	Wed, Jan 19, 2022	5.04	6.36	5.04	6.18
4148	NYSE	FTK	Tue, Jan 18, 2022	5.40	5.91	5.16	5.58
4147	NYSE	FTK	Fri, Jan 14, 2022	6.12	6.18	5.40	5.65
4146	NYSE	FTK	Thu, Jan 13, 2022	6.60	6.60	6.18	6.30
4145	NYSE	FTK	Wed, Jan 12, 2022	6.66	6.78	5.96	6.36
4144	NYSE	FTK	Tue, Jan 11, 2022	6.54	6.78	6.42	6.66
4143	NYSE	FTK	Mon, Jan 10, 2022	6.48	6.90	6.36	6.66
4142	NYSE	FTK	Fri, Jan 7, 2022	6.60	6.96	6.36	6.48
4141	NYSE	FTK	Thu, Jan 6, 2022	6.60	6.90	6.30	6.78
4140	NYSE	FTK	Wed, Jan 5, 2022	6.30	6.78	6.00	6.66
4139	NYSE	FTK	Tue, Jan 4, 2022	6.18	6.54	5.76	6.48
4138	NYSE	FTK	Mon, Jan 3, 2022	6.66	6.84	6.24	6.54
4137	NYSE	FTK	Fri, Dec 31, 2021	6.54	8.16	6.44	6.78
4136	NYSE	FTK	Thu, Dec 30, 2021	5.94	7.32	5.88	7.08
4135	NYSE	FTK	Wed, Dec 29, 2021	4.86	7.20	4.68	6.66
4134	NYSE	FTK	Tue, Dec 28, 2021	4.66	5.86	4.33	4.73
4133	NYSE	FTK	Mon, Dec 27, 2021	3.72	3.78	3.18	3.36
4132	NYSE	FTK	Thu, Dec 23, 2021	3.72	3.84	3.60	3.68
4131	NYSE	FTK	Wed, Dec 22, 2021	3.86	3.90	3.60	3.64
4130	NYSE	FTK	Tue, Dec 21, 2021	3.79	4.00	3.78	3.81
4129	NYSE	FTK	Mon, Dec 20, 2021	3.96	3.96	3.70	3.77
4128	NYSE	FTK	Fri, Dec 17, 2021	4.35	4.56	4.00	4.00
4127	NYSE	FTK	Thu, Dec 16, 2021	4.47	4.56	4.36	4.41
4126	NYSE	FTK	Wed, Dec 15, 2021	4.50	4.71	4.38	4.38
4125	NYSE	FTK	Tue, Dec 14, 2021	4.62	4.80	4.51	4.58
4124	NYSE	FTK	Mon, Dec 13, 2021	4.74	4.92	4.56	4.68
4123	NYSE	FTK	Fri, Dec 10, 2021	4.92	4.92	4.50	4.79
4122	NYSE	FTK	Thu, Dec 9, 2021	4.89	4.89	4.68	4.72
4121	NYSE	FTK	Wed, Dec 8, 2021	4.62	4.92	4.45	4.68
4120	NYSE	FTK	Tue, Dec 7, 2021	4.46	4.80	4.46	4.59
4119	NYSE	FTK	Mon, Dec 6, 2021	4.26	4.50	4.09	4.45
4118	NYSE	FTK	Fri, Dec 3, 2021	4.29	4.50	4.05	4.20
4117	NYSE	FTK	Thu, Dec 2, 2021	4.28	4.50	4.14	4.47
4116	NYSE	FTK	Wed, Dec 1, 2021	4.44	4.57	3.90	4.14
4115	NYSE	FTK	Tue, Nov 30, 2021	4.62	4.79	4.42	4.48
4114	NYSE	FTK	Mon, Nov 29, 2021	4.62	4.77	4.62	4.69
4113	NYSE	FTK	Fri, Nov 26, 2021	4.96	4.96	4.56	4.62
4112	NYSE	FTK	Wed, Nov 24, 2021	4.92	4.99	4.83	4.92
4111	NYSE	FTK	Tue, Nov 23, 2021	4.93	5.16	4.92	4.92
4110	NYSE	FTK	Mon, Nov 22, 2021	4.98	5.09	4.92	4.98
4109	NYSE	FTK	Fri, Nov 19, 2021	4.90	5.03	4.90	4.98
4108	NYSE	FTK	Thu, Nov 18, 2021	4.91	5.04	4.82	4.85
4107	NYSE	FTK	Wed, Nov 17, 2021	5.59	5.70	4.79	4.92
4106	NYSE	FTK	Tue, Nov 16, 2021	5.94	5.94	5.58	5.70
4105	NYSE	FTK	Mon, Nov 15, 2021	6.12	6.30	5.79	5.88
4104	NYSE	FTK	Fri, Nov 12, 2021	5.94	6.48	5.94	6.18
4103	NYSE	FTK	Thu, Nov 11, 2021	6.00	6.06	5.85	5.92
4102	NYSE	FTK	Wed, Nov 10, 2021	6.84	6.84	6.00	6.06
4101	NYSE	FTK	Tue, Nov 9, 2021	7.32	7.32	6.72	6.84
4100	NYSE	FTK	Mon, Nov 8, 2021	6.90	7.50	6.90	7.50
4099	NYSE	FTK	Fri, Nov 5, 2021	7.08	7.38	6.90	6.90
4098	NYSE	FTK	Thu, Nov 4, 2021	7.62	7.62	7.02	7.08
4097	NYSE	FTK	Wed, Nov 3, 2021	7.44	7.44	7.18	7.38
4096	NYSE	FTK	Tue, Nov 2, 2021	7.20	7.49	7.02	7.14
4095	NYSE	FTK	Mon, Nov 1, 2021	6.96	7.38	6.84	7.20
4094	NYSE	FTK	Fri, Oct 29, 2021	7.08	8.04	6.90	7.02
4093	NYSE	FTK	Thu, Oct 28, 2021	6.66	7.14	6.66	7.08
4092	NYSE	FTK	Wed, Oct 27, 2021	6.90	6.90	6.54	6.66
4091	NYSE	FTK	Tue, Oct 26, 2021	6.36	6.90	6.30	6.78
4090	NYSE	FTK	Mon, Oct 25, 2021	6.60	6.66	6.30	6.36
4089	NYSE	FTK	Fri, Oct 22, 2021	6.36	6.60	6.36	6.54
4088	NYSE	FTK	Thu, Oct 21, 2021	6.48	6.54	6.36	6.42
4087	NYSE	FTK	Wed, Oct 20, 2021	6.30	6.60	6.30	6.36
4086	NYSE	FTK	Tue, Oct 19, 2021	6.30	6.54	6.24	6.30
4085	NYSE	FTK	Mon, Oct 18, 2021	6.54	6.60	6.18	6.24
4084	NYSE	FTK	Fri, Oct 15, 2021	6.60	6.60	6.42	6.48
4083	NYSE	FTK	Thu, Oct 14, 2021	6.42	6.48	6.30	6.48
4082	NYSE	FTK	Wed, Oct 13, 2021	6.18	6.48	6.00	6.18
4081	NYSE	FTK	Tue, Oct 12, 2021	6.42	6.60	5.99	6.12
4080	NYSE	FTK	Mon, Oct 11, 2021	6.48	6.66	6.24	6.36
4079	NYSE	FTK	Fri, Oct 8, 2021	6.48	6.78	6.42	6.42
4078	NYSE	FTK	Thu, Oct 7, 2021	6.54	6.75	6.42	6.42
4077	NYSE	FTK	Wed, Oct 6, 2021	7.02	7.08	6.36	6.48
4076	NYSE	FTK	Tue, Oct 5, 2021	7.74	7.74	7.02	7.08
4075	NYSE	FTK	Mon, Oct 4, 2021	7.56	7.74	7.32	7.56
4074	NYSE	FTK	Fri, Oct 1, 2021	7.38	7.77	7.26	7.56
4073	NYSE	FTK	Thu, Sep 30, 2021	7.20	7.62	7.08	7.56
4072	NYSE	FTK	Wed, Sep 29, 2021	7.50	7.57	7.02	7.32
4071	NYSE	FTK	Tue, Sep 28, 2021	7.74	8.28	7.32	7.32
4070	NYSE	FTK	Mon, Sep 27, 2021	7.50	8.22	7.44	7.86
4069	NYSE	FTK	Fri, Sep 24, 2021	8.04	8.20	7.44	7.50
4068	NYSE	FTK	Thu, Sep 23, 2021	7.68	8.40	7.64	8.04
4067	NYSE	FTK	Wed, Sep 22, 2021	7.68	7.92	7.50	7.80
4066	NYSE	FTK	Tue, Sep 21, 2021	7.92	7.92	7.44	7.44
4065	NYSE	FTK	Mon, Sep 20, 2021	7.74	7.77	7.50	7.74
4064	NYSE	FTK	Fri, Sep 17, 2021	7.56	7.80	7.38	7.80
4063	NYSE	FTK	Thu, Sep 16, 2021	7.32	7.80	7.32	7.68
4062	NYSE	FTK	Wed, Sep 15, 2021	7.74	7.80	7.32	7.44
4061	NYSE	FTK	Tue, Sep 14, 2021	7.80	7.80	7.50	7.62
4060	NYSE	FTK	Mon, Sep 13, 2021	7.80	7.92	7.62	7.68
4059	NYSE	FTK	Fri, Sep 10, 2021	7.98	8.34	7.56	7.62
4058	NYSE	FTK	Thu, Sep 9, 2021	7.68	8.10	7.68	8.04
4057	NYSE	FTK	Wed, Sep 8, 2021	8.10	8.40	7.62	7.80
4056	NYSE	FTK	Tue, Sep 7, 2021	8.40	8.52	8.16	8.22
4055	NYSE	FTK	Fri, Sep 3, 2021	8.40	8.58	8.22	8.22
4054	NYSE	FTK	Thu, Sep 2, 2021	8.16	8.28	7.98	8.16
4053	NYSE	FTK	Wed, Sep 1, 2021	8.16	8.40	8.10	8.16
4052	NYSE	FTK	Tue, Aug 31, 2021	8.10	8.40	8.10	8.28
4051	NYSE	FTK	Mon, Aug 30, 2021	8.34	8.37	8.04	8.22
4050	NYSE	FTK	Fri, Aug 27, 2021	8.40	8.64	8.04	8.28
4049	NYSE	FTK	Thu, Aug 26, 2021	8.28	8.34	8.04	8.34
4048	NYSE	FTK	Wed, Aug 25, 2021	8.40	8.43	8.28	8.34
4047	NYSE	FTK	Tue, Aug 24, 2021	8.34	8.46	8.28	8.34
4046	NYSE	FTK	Mon, Aug 23, 2021	8.46	8.64	8.10	8.22
4045	NYSE	FTK	Fri, Aug 20, 2021	8.46	8.52	8.28	8.34
4044	NYSE	FTK	Thu, Aug 19, 2021	8.52	8.64	8.16	8.34
4043	NYSE	FTK	Wed, Aug 18, 2021	8.52	8.88	8.48	8.52
4042	NYSE	FTK	Tue, Aug 17, 2021	9.18	9.18	8.40	8.58
4041	NYSE	FTK	Mon, Aug 16, 2021	9.30	9.42	9.06	9.12
4040	NYSE	FTK	Fri, Aug 13, 2021	9.48	9.66	9.18	9.48
4039	NYSE	FTK	Thu, Aug 12, 2021	9.54	9.78	9.48	9.48
4038	NYSE	FTK	Wed, Aug 11, 2021	9.78	10.11	9.60	9.78
4037	NYSE	FTK	Tue, Aug 10, 2021	9.24	10.02	9.24	9.90
4036	NYSE	FTK	Mon, Aug 9, 2021	10.62	10.65	9.06	9.30
4035	NYSE	FTK	Fri, Aug 6, 2021	10.26	10.35	10.00	10.08
4034	NYSE	FTK	Thu, Aug 5, 2021	10.14	10.32	9.90	10.26
4033	NYSE	FTK	Wed, Aug 4, 2021	10.08	10.26	9.78	10.20
4032	NYSE	FTK	Tue, Aug 3, 2021	10.20	10.26	9.90	10.20
4031	NYSE	FTK	Mon, Aug 2, 2021	10.56	10.79	9.90	9.96
4030	NYSE	FTK	Fri, Jul 30, 2021	10.08	10.56	9.90	10.50
4029	NYSE	FTK	Thu, Jul 29, 2021	9.84	10.20	9.84	10.08
4028	NYSE	FTK	Wed, Jul 28, 2021	9.66	9.84	9.60	9.72
4027	NYSE	FTK	Tue, Jul 27, 2021	9.72	9.84	9.54	9.78
4026	NYSE	FTK	Mon, Jul 26, 2021	9.54	9.96	9.54	9.66
4025	NYSE	FTK	Fri, Jul 23, 2021	9.79	9.90	9.60	9.60
4024	NYSE	FTK	Thu, Jul 22, 2021	10.08	10.14	9.79	9.90
4023	NYSE	FTK	Wed, Jul 21, 2021	10.14	10.44	9.96	9.96
4022	NYSE	FTK	Tue, Jul 20, 2021	9.72	10.44	9.60	9.96
4021	NYSE	FTK	Mon, Jul 19, 2021	9.90	9.96	9.39	9.66
4020	NYSE	FTK	Fri, Jul 16, 2021	10.14	10.20	9.90	9.96
4019	NYSE	FTK	Thu, Jul 15, 2021	10.20	10.38	9.84	10.02
4018	NYSE	FTK	Wed, Jul 14, 2021	10.44	10.56	10.26	10.32
4017	NYSE	FTK	Tue, Jul 13, 2021	10.44	10.68	10.38	10.44
4016	NYSE	FTK	Mon, Jul 12, 2021	10.38	10.74	10.27	10.62
4015	NYSE	FTK	Fri, Jul 9, 2021	10.44	10.68	10.38	10.56
4014	NYSE	FTK	Thu, Jul 8, 2021	10.38	10.62	10.32	10.56
4013	NYSE	FTK	Wed, Jul 7, 2021	10.92	10.92	10.50	10.50
4012	NYSE	FTK	Tue, Jul 6, 2021	10.80	10.92	10.56	10.80
4011	NYSE	FTK	Fri, Jul 2, 2021	11.22	11.22	10.68	10.80
4010	NYSE	FTK	Thu, Jul 1, 2021	10.38	11.21	10.38	10.86
4009	NYSE	FTK	Wed, Jun 30, 2021	10.74	10.86	10.38	10.38
4008	NYSE	FTK	Tue, Jun 29, 2021	10.80	10.98	10.50	10.74
4007	NYSE	FTK	Mon, Jun 28, 2021	11.40	11.52	10.68	10.92
4006	NYSE	FTK	Fri, Jun 25, 2021	11.22	11.64	11.16	11.40
4005	NYSE	FTK	Thu, Jun 24, 2021	11.34	11.64	11.22	11.34
4004	NYSE	FTK	Wed, Jun 23, 2021	11.34	11.82	11.34	11.40
4003	NYSE	FTK	Tue, Jun 22, 2021	12.42	12.48	11.22	11.52
4002	NYSE	FTK	Mon, Jun 21, 2021	11.76	12.30	11.57	12.24
4001	NYSE	FTK	Fri, Jun 18, 2021	11.76	11.88	11.34	11.88
4000	NYSE	FTK	Thu, Jun 17, 2021	11.40	11.58	10.92	11.46
3999	NYSE	FTK	Wed, Jun 16, 2021	11.76	11.82	11.22	11.40
3998	NYSE	FTK	Tue, Jun 15, 2021	11.94	12.12	11.22	11.94
3997	NYSE	FTK	Mon, Jun 14, 2021	12.72	12.90	12.00	12.00
3996	NYSE	FTK	Fri, Jun 11, 2021	12.54	12.78	12.36	12.66
3995	NYSE	FTK	Thu, Jun 10, 2021	12.60	12.60	12.00	12.36
3994	NYSE	FTK	Wed, Jun 9, 2021	12.12	12.54	12.12	12.18
3993	NYSE	FTK	Tue, Jun 8, 2021	12.60	12.80	11.94	12.12
3992	NYSE	FTK	Mon, Jun 7, 2021	13.14	13.44	12.72	12.78
3991	NYSE	FTK	Fri, Jun 4, 2021	13.02	13.32	12.78	13.14
3990	NYSE	FTK	Thu, Jun 3, 2021	12.66	13.19	12.63	13.08
3989	NYSE	FTK	Wed, Jun 2, 2021	13.02	13.14	12.66	12.72
3988	NYSE	FTK	Tue, Jun 1, 2021	13.44	13.44	12.72	13.08
3987	NYSE	FTK	Fri, May 28, 2021	13.38	13.38	12.72	13.08
3986	NYSE	FTK	Thu, May 27, 2021	12.72	13.44	12.66	13.14
3985	NYSE	FTK	Wed, May 26, 2021	11.94	12.66	11.70	12.36
3984	NYSE	FTK	Tue, May 25, 2021	12.90	13.20	12.00	12.00
3983	NYSE	FTK	Mon, May 24, 2021	11.40	13.32	11.28	13.02
3982	NYSE	FTK	Fri, May 21, 2021	11.82	11.88	11.34	11.40
3981	NYSE	FTK	Thu, May 20, 2021	11.88	12.00	11.28	11.76
3980	NYSE	FTK	Wed, May 19, 2021	11.04	11.97	10.94	11.82
3979	NYSE	FTK	Tue, May 18, 2021	11.40	11.74	10.82	11.52
3978	NYSE	FTK	Mon, May 17, 2021	10.92	11.64	10.61	11.40
3977	NYSE	FTK	Fri, May 14, 2021	11.52	11.69	10.98	11.10
3976	NYSE	FTK	Thu, May 13, 2021	11.82	11.88	10.98	11.40
3975	NYSE	FTK	Wed, May 12, 2021	11.22	11.88	11.04	11.76
3974	NYSE	FTK	Tue, May 11, 2021	9.54	11.28	9.54	11.10
3973	NYSE	FTK	Mon, May 10, 2021	10.14	10.26	9.42	10.14
3972	NYSE	FTK	Fri, May 7, 2021	8.94	9.96	8.94	9.90
3971	NYSE	FTK	Thu, May 6, 2021	9.00	9.24	8.88	9.12
3970	NYSE	FTK	Wed, May 5, 2021	9.54	9.42	9.00	9.36
3969	NYSE	FTK	Tue, May 4, 2021	9.30	9.60	8.70	9.54
3968	NYSE	FTK	Mon, May 3, 2021	9.18	9.42	8.94	9.36
3967	NYSE	FTK	Fri, Apr 30, 2021	9.42	9.54	9.00	9.12
3966	NYSE	FTK	Thu, Apr 29, 2021	9.90	9.90	8.88	9.48
3965	NYSE	FTK	Wed, Apr 28, 2021	9.42	9.72	9.00	9.36
3964	NYSE	FTK	Tue, Apr 27, 2021	8.58	9.54	8.46	9.48
3963	NYSE	FTK	Mon, Apr 26, 2021	8.28	8.64	8.28	8.58
3962	NYSE	FTK	Fri, Apr 23, 2021	8.46	8.64	8.22	8.40
3961	NYSE	FTK	Thu, Apr 22, 2021	7.50	9.00	7.50	8.52
3960	NYSE	FTK	Wed, Apr 21, 2021	7.50	7.80	7.26	7.68
3959	NYSE	FTK	Tue, Apr 20, 2021	8.40	8.62	7.74	7.80
3958	NYSE	FTK	Mon, Apr 19, 2021	7.92	8.76	7.86	8.64
3957	NYSE	FTK	Fri, Apr 16, 2021	8.76	8.88	8.10	8.46
3956	NYSE	FTK	Thu, Apr 15, 2021	9.12	9.30	8.88	8.88
3955	NYSE	FTK	Wed, Apr 14, 2021	9.18	9.48	9.12	9.24
3954	NYSE	FTK	Tue, Apr 13, 2021	10.02	10.02	9.18	9.30
3953	NYSE	FTK	Mon, Apr 12, 2021	9.30	9.43	8.64	9.24
3952	NYSE	FTK	Fri, Apr 9, 2021	9.48	9.66	9.30	9.36
3951	NYSE	FTK	Thu, Apr 8, 2021	9.90	10.20	9.36	9.42
3950	NYSE	FTK	Wed, Apr 7, 2021	9.96	10.31	9.96	10.08
3949	NYSE	FTK	Tue, Apr 6, 2021	10.14	10.50	9.96	10.02
3948	NYSE	FTK	Mon, Apr 5, 2021	10.62	10.64	10.26	10.50
3947	NYSE	FTK	Thu, Apr 1, 2021	10.38	10.80	10.08	10.50
3946	NYSE	FTK	Wed, Mar 31, 2021	10.62	10.80	9.96	10.08
3945	NYSE	FTK	Tue, Mar 30, 2021	10.92	10.92	10.50	10.62
3944	NYSE	FTK	Mon, Mar 29, 2021	11.28	11.34	10.62	10.68
3943	NYSE	FTK	Fri, Mar 26, 2021	11.64	11.64	11.04	11.16
3942	NYSE	FTK	Thu, Mar 25, 2021	10.74	11.46	10.32	11.40
3941	NYSE	FTK	Wed, Mar 24, 2021	11.04	11.28	10.74	10.86
3940	NYSE	FTK	Tue, Mar 23, 2021	12.00	12.00	10.47	10.56
3939	NYSE	FTK	Mon, Mar 22, 2021	11.58	11.88	11.10	11.70
3938	NYSE	FTK	Fri, Mar 19, 2021	11.58	11.76	11.34	11.40
3937	NYSE	FTK	Thu, Mar 18, 2021	11.94	12.30	11.28	11.58
3936	NYSE	FTK	Wed, Mar 17, 2021	12.00	12.48	11.22	12.00
3935	NYSE	FTK	Tue, Mar 16, 2021	13.56	13.56	12.06	12.12
3934	NYSE	FTK	Mon, Mar 15, 2021	13.80	13.98	12.96	13.32
3933	NYSE	FTK	Fri, Mar 12, 2021	13.68	14.04	13.20	13.86
3932	NYSE	FTK	Thu, Mar 11, 2021	13.56	13.65	13.20	13.50
3931	NYSE	FTK	Wed, Mar 10, 2021	12.84	13.44	12.84	13.20
3930	NYSE	FTK	Tue, Mar 9, 2021	13.56	13.80	12.42	12.84
3929	NYSE	FTK	Mon, Mar 8, 2021	13.44	13.86	13.24	13.56
3928	NYSE	FTK	Fri, Mar 5, 2021	12.84	13.44	12.12	13.44
3927	NYSE	FTK	Thu, Mar 4, 2021	14.04	14.04	11.94	12.54
3926	NYSE	FTK	Wed, Mar 3, 2021	13.50	14.34	13.26	13.86
3925	NYSE	FTK	Tue, Mar 2, 2021	13.56	13.98	13.14	13.50
3924	NYSE	FTK	Mon, Mar 1, 2021	13.80	14.28	13.32	13.56
3923	NYSE	FTK	Fri, Feb 26, 2021	13.56	13.92	12.90	13.44
3922	NYSE	FTK	Thu, Feb 25, 2021	14.88	14.94	13.32	13.50
3921	NYSE	FTK	Wed, Feb 24, 2021	14.28	15.42	14.16	14.58
3920	NYSE	FTK	Tue, Feb 23, 2021	14.82	14.82	12.96	14.40
3919	NYSE	FTK	Mon, Feb 22, 2021	13.50	15.36	13.26	15.00
3918	NYSE	FTK	Fri, Feb 19, 2021	13.62	14.14	13.08	13.62
3917	NYSE	FTK	Thu, Feb 18, 2021	13.44	13.92	13.02	13.50
3916	NYSE	FTK	Wed, Feb 17, 2021	13.74	14.10	12.66	14.04
3915	NYSE	FTK	Tue, Feb 16, 2021	14.58	14.82	13.80	13.98
3914	NYSE	FTK	Fri, Feb 12, 2021	15.00	15.05	14.34	14.58
3913	NYSE	FTK	Thu, Feb 11, 2021	15.36	16.44	14.37	15.12
3912	NYSE	FTK	Wed, Feb 10, 2021	13.98	14.88	12.49	14.64
3911	NYSE	FTK	Tue, Feb 9, 2021	13.38	13.68	12.60	13.44
3910	NYSE	FTK	Mon, Feb 8, 2021	12.96	13.68	12.51	13.38
3909	NYSE	FTK	Fri, Feb 5, 2021	12.66	12.84	12.00	12.48
3908	NYSE	FTK	Thu, Feb 4, 2021	13.32	13.50	12.54	12.60
3907	NYSE	FTK	Wed, Feb 3, 2021	12.48	13.68	12.38	13.38
3906	NYSE	FTK	Tue, Feb 2, 2021	12.12	12.72	11.70	12.48
3905	NYSE	FTK	Mon, Feb 1, 2021	12.18	12.35	11.58	12.00
3904	NYSE	FTK	Fri, Jan 29, 2021	11.76	12.30	11.34	11.94
3903	NYSE	FTK	Thu, Jan 28, 2021	11.04	12.24	11.04	11.76
3902	NYSE	FTK	Wed, Jan 27, 2021	11.58	12.51	10.80	10.98
3901	NYSE	FTK	Tue, Jan 26, 2021	12.66	12.66	11.52	12.00
3900	NYSE	FTK	Mon, Jan 25, 2021	12.42	12.72	11.04	12.66
3899	NYSE	FTK	Fri, Jan 22, 2021	10.56	12.30	10.50	11.64
3898	NYSE	FTK	Thu, Jan 21, 2021	10.80	11.10	10.26	10.74
3897	NYSE	FTK	Wed, Jan 20, 2021	11.28	11.38	10.50	10.80
3896	NYSE	FTK	Tue, Jan 19, 2021	11.04	11.34	10.68	11.16
3895	NYSE	FTK	Fri, Jan 15, 2021	11.28	11.40	10.86	11.16
3894	NYSE	FTK	Thu, Jan 14, 2021	10.92	11.64	10.80	11.34
3893	NYSE	FTK	Wed, Jan 13, 2021	11.34	11.43	10.74	10.80
3892	NYSE	FTK	Tue, Jan 12, 2021	10.50	11.64	10.50	11.16
3891	NYSE	FTK	Mon, Jan 11, 2021	11.28	11.64	10.74	11.16
3890	NYSE	FTK	Fri, Jan 8, 2021	11.52	11.70	11.06	11.28
3889	NYSE	FTK	Thu, Jan 7, 2021	11.70	12.00	11.22	11.52
3888	NYSE	FTK	Wed, Jan 6, 2021	11.94	12.45	11.28	11.40
3887	NYSE	FTK	Tue, Jan 5, 2021	11.94	12.30	11.70	11.76
3886	NYSE	FTK	Mon, Jan 4, 2021	12.84	12.90	11.70	11.88
3885	NYSE	FTK	Thu, Dec 31, 2020	12.30	12.78	12.06	12.66
3884	NYSE	FTK	Wed, Dec 30, 2020	12.66	13.30	12.45	12.54
3883	NYSE	FTK	Tue, Dec 29, 2020	12.54	13.02	12.30	12.66
3882	NYSE	FTK	Mon, Dec 28, 2020	13.26	13.32	12.60	12.60
3881	NYSE	FTK	Thu, Dec 24, 2020	12.96	13.23	12.48	13.14
3880	NYSE	FTK	Wed, Dec 23, 2020	12.42	13.26	12.24	12.66
3879	NYSE	FTK	Tue, Dec 22, 2020	12.48	12.75	11.94	12.30
3878	NYSE	FTK	Mon, Dec 21, 2020	12.90	13.20	12.42	12.48
3877	NYSE	FTK	Fri, Dec 18, 2020	13.32	13.62	12.78	12.78
3876	NYSE	FTK	Thu, Dec 17, 2020	13.08	13.86	12.90	13.38
3875	NYSE	FTK	Wed, Dec 16, 2020	14.10	14.10	12.72	13.20
3874	NYSE	FTK	Tue, Dec 15, 2020	14.22	14.40	13.68	14.10
3873	NYSE	FTK	Mon, Dec 14, 2020	14.22	14.52	13.56	13.98
3872	NYSE	FTK	Fri, Dec 11, 2020	14.04	14.34	13.50	13.86
3871	NYSE	FTK	Thu, Dec 10, 2020	13.74	14.70	13.56	14.22
3870	NYSE	FTK	Wed, Dec 9, 2020	14.46	14.70	13.62	13.86
3869	NYSE	FTK	Tue, Dec 8, 2020	14.10	14.67	13.86	14.40
3868	NYSE	FTK	Mon, Dec 7, 2020	14.52	14.52	13.92	14.10
3867	NYSE	FTK	Fri, Dec 4, 2020	13.50	15.12	13.50	14.40
3866	NYSE	FTK	Thu, Dec 3, 2020	13.44	14.34	12.78	13.50
3865	NYSE	FTK	Wed, Dec 2, 2020	12.66	13.29	12.42	12.96
3864	NYSE	FTK	Tue, Dec 1, 2020	12.60	13.02	12.42	12.72
3863	NYSE	FTK	Mon, Nov 30, 2020	12.54	13.08	12.06	12.18
3862	NYSE	FTK	Fri, Nov 27, 2020	12.96	13.08	12.48	12.54
3861	NYSE	FTK	Wed, Nov 25, 2020	13.74	13.98	12.42	12.48
3860	NYSE	FTK	Tue, Nov 24, 2020	12.60	14.40	12.06	13.80
3859	NYSE	FTK	Mon, Nov 23, 2020	11.94	12.96	11.52	12.54
3858	NYSE	FTK	Fri, Nov 20, 2020	11.94	12.06	11.52	11.94
3857	NYSE	FTK	Thu, Nov 19, 2020	12.90	12.90	10.92	11.82
3856	NYSE	FTK	Wed, Nov 18, 2020	13.50	13.74	12.27	12.42
3855	NYSE	FTK	Tue, Nov 17, 2020	13.50	14.22	12.96	13.56
3854	NYSE	FTK	Mon, Nov 16, 2020	15.42	15.42	14.16	14.40
3853	NYSE	FTK	Fri, Nov 13, 2020	14.28	15.18	14.28	14.94
3852	NYSE	FTK	Thu, Nov 12, 2020	14.40	14.58	14.04	14.28
3851	NYSE	FTK	Wed, Nov 11, 2020	14.70	14.70	13.80	14.52
3850	NYSE	FTK	Tue, Nov 10, 2020	14.70	15.06	14.19	14.34
3849	NYSE	FTK	Mon, Nov 9, 2020	16.50	17.10	14.25	14.82
3848	NYSE	FTK	Fri, Nov 6, 2020	15.06	16.20	15.06	15.72
3847	NYSE	FTK	Thu, Nov 5, 2020	14.70	15.96	14.70	15.66
3846	NYSE	FTK	Wed, Nov 4, 2020	14.88	15.18	14.64	14.76
3845	NYSE	FTK	Tue, Nov 3, 2020	15.00	15.33	14.82	15.00
3844	NYSE	FTK	Mon, Nov 2, 2020	14.88	15.28	14.70	14.82
3843	NYSE	FTK	Fri, Oct 30, 2020	15.00	15.36	14.64	14.88
3842	NYSE	FTK	Thu, Oct 29, 2020	14.04	15.48	13.80	15.30
3841	NYSE	FTK	Wed, Oct 28, 2020	15.00	15.12	14.16	14.40
3840	NYSE	FTK	Tue, Oct 27, 2020	15.30	15.72	15.00	15.12
3839	NYSE	FTK	Mon, Oct 26, 2020	16.14	16.21	14.76	15.30
3838	NYSE	FTK	Fri, Oct 23, 2020	16.74	16.98	16.14	16.32
3837	NYSE	FTK	Thu, Oct 22, 2020	16.62	17.13	16.20	16.68
3836	NYSE	FTK	Wed, Oct 21, 2020	17.10	17.82	16.32	16.44
3835	NYSE	FTK	Tue, Oct 20, 2020	16.80	17.52	16.80	17.10
3834	NYSE	FTK	Mon, Oct 19, 2020	17.46	17.76	16.62	16.80
3833	NYSE	FTK	Fri, Oct 16, 2020	17.88	18.54	17.58	17.64
3832	NYSE	FTK	Thu, Oct 15, 2020	17.58	18.00	16.92	17.82
3831	NYSE	FTK	Wed, Oct 14, 2020	16.80	17.64	16.56	17.58
3830	NYSE	FTK	Tue, Oct 13, 2020	16.50	17.64	16.26	16.98
3829	NYSE	FTK	Mon, Oct 12, 2020	16.26	17.25	15.84	16.68
3828	NYSE	FTK	Fri, Oct 9, 2020	16.20	16.68	16.02	16.08
3827	NYSE	FTK	Thu, Oct 8, 2020	16.56	16.80	16.20	16.26
3826	NYSE	FTK	Wed, Oct 7, 2020	16.56	17.31	16.40	16.44
3825	NYSE	FTK	Tue, Oct 6, 2020	16.20	17.28	15.91	16.32
3824	NYSE	FTK	Mon, Oct 5, 2020	16.44	16.68	15.72	15.96
3823	NYSE	FTK	Fri, Oct 2, 2020	15.66	16.86	15.36	16.26
3822	NYSE	FTK	Thu, Oct 1, 2020	16.32	17.04	15.90	16.08
3821	NYSE	FTK	Wed, Sep 30, 2020	17.04	17.65	15.84	16.26
3820	NYSE	FTK	Tue, Sep 29, 2020	17.10	17.34	16.26	17.04
3819	NYSE	FTK	Mon, Sep 28, 2020	16.80	17.40	16.14	16.92
3818	NYSE	FTK	Fri, Sep 25, 2020	15.48	16.74	15.42	16.50
3817	NYSE	FTK	Thu, Sep 24, 2020	16.20	17.04	15.18	15.90
3816	NYSE	FTK	Wed, Sep 23, 2020	17.40	17.82	15.90	16.26
3815	NYSE	FTK	Tue, Sep 22, 2020	16.32	17.88	16.08	17.70
3814	NYSE	FTK	Mon, Sep 21, 2020	15.66	16.32	14.76	16.26
3813	NYSE	FTK	Fri, Sep 18, 2020	16.26	16.62	15.60	15.84
3812	NYSE	FTK	Thu, Sep 17, 2020	16.14	16.23	15.24	16.20
3811	NYSE	FTK	Wed, Sep 16, 2020	15.72	16.74	15.42	16.08
3810	NYSE	FTK	Tue, Sep 15, 2020	15.36	15.96	15.06	15.24
3809	NYSE	FTK	Mon, Sep 14, 2020	14.58	15.42	14.58	15.24
3808	NYSE	FTK	Fri, Sep 11, 2020	15.66	15.66	14.49	14.94
3807	NYSE	FTK	Thu, Sep 10, 2020	14.88	15.18	14.76	15.06
3806	NYSE	FTK	Wed, Sep 9, 2020	14.70	14.88	14.34	14.82
3805	NYSE	FTK	Tue, Sep 8, 2020	15.06	15.72	14.37	14.52
3804	NYSE	FTK	Fri, Sep 4, 2020	15.42	17.28	15.18	15.30
3803	NYSE	FTK	Thu, Sep 3, 2020	15.54	16.56	14.23	14.40
3802	NYSE	FTK	Wed, Sep 2, 2020	14.04	15.42	13.92	15.30
3801	NYSE	FTK	Tue, Sep 1, 2020	13.62	14.34	13.44	14.10
3800	NYSE	FTK	Mon, Aug 31, 2020	13.86	14.12	13.38	13.74
3799	NYSE	FTK	Fri, Aug 28, 2020	13.92	14.61	13.62	13.86
3798	NYSE	FTK	Thu, Aug 27, 2020	13.50	14.52	13.20	13.86
3797	NYSE	FTK	Wed, Aug 26, 2020	14.34	15.00	12.84	13.56
3796	NYSE	FTK	Tue, Aug 25, 2020	13.80	15.90	13.80	14.34
3795	NYSE	FTK	Mon, Aug 24, 2020	12.42	13.08	12.01	12.90
3794	NYSE	FTK	Fri, Aug 21, 2020	11.88	12.48	11.28	12.36
3793	NYSE	FTK	Thu, Aug 20, 2020	10.32	12.06	9.90	12.00
3792	NYSE	FTK	Wed, Aug 19, 2020	9.30	9.78	9.30	9.78
3791	NYSE	FTK	Tue, Aug 18, 2020	9.78	9.84	9.30	9.36
3790	NYSE	FTK	Mon, Aug 17, 2020	9.66	9.90	9.42	9.72
3789	NYSE	FTK	Fri, Aug 14, 2020	9.30	9.72	9.24	9.54
3788	NYSE	FTK	Thu, Aug 13, 2020	9.12	9.60	8.82	9.36
3787	NYSE	FTK	Wed, Aug 12, 2020	9.12	9.36	8.88	9.12
3786	NYSE	FTK	Tue, Aug 11, 2020	8.82	9.42	8.82	9.06
3785	NYSE	FTK	Mon, Aug 10, 2020	9.24	9.48	8.82	8.88
3784	NYSE	FTK	Fri, Aug 7, 2020	8.70	9.36	8.70	9.24
3783	NYSE	FTK	Thu, Aug 6, 2020	8.76	9.36	8.46	8.94
3782	NYSE	FTK	Wed, Aug 5, 2020	9.24	9.60	8.88	9.12
3781	NYSE	FTK	Tue, Aug 4, 2020	8.40	9.30	8.40	8.94
3780	NYSE	FTK	Mon, Aug 3, 2020	8.52	8.82	8.28	8.52
3779	NYSE	FTK	Fri, Jul 31, 2020	8.70	8.82	8.22	8.28
3778	NYSE	FTK	Thu, Jul 30, 2020	8.70	8.88	7.92	8.70
3777	NYSE	FTK	Wed, Jul 29, 2020	8.88	9.18	8.79	8.88
3776	NYSE	FTK	Tue, Jul 28, 2020	9.12	9.51	8.75	8.94
3775	NYSE	FTK	Mon, Jul 27, 2020	9.72	9.72	9.06	9.30
3774	NYSE	FTK	Fri, Jul 24, 2020	10.14	10.26	9.42	9.66
3773	NYSE	FTK	Thu, Jul 23, 2020	9.54	10.02	9.42	9.84
3772	NYSE	FTK	Wed, Jul 22, 2020	10.32	10.32	9.24	9.66
3771	NYSE	FTK	Tue, Jul 21, 2020	9.54	10.14	9.48	10.14
3770	NYSE	FTK	Mon, Jul 20, 2020	8.40	9.54	8.40	9.24
3769	NYSE	FTK	Fri, Jul 17, 2020	8.34	8.82	8.34	8.76
3768	NYSE	FTK	Thu, Jul 16, 2020	8.22	9.00	8.10	8.88
3767	NYSE	FTK	Wed, Jul 15, 2020	8.64	8.76	8.04	8.16
3766	NYSE	FTK	Tue, Jul 14, 2020	7.56	8.70	7.56	8.52
3765	NYSE	FTK	Mon, Jul 13, 2020	8.16	8.40	7.62	7.86
3764	NYSE	FTK	Fri, Jul 10, 2020	7.74	8.46	7.62	8.16
3763	NYSE	FTK	Thu, Jul 9, 2020	7.74	8.28	7.62	7.68
3762	NYSE	FTK	Wed, Jul 8, 2020	8.16	8.28	7.44	7.68
3761	NYSE	FTK	Tue, Jul 7, 2020	8.28	8.34	7.80	8.10
3760	NYSE	FTK	Mon, Jul 6, 2020	7.80	8.37	7.56	8.22
3759	NYSE	FTK	Thu, Jul 2, 2020	7.38	7.92	7.14	7.68
3758	NYSE	FTK	Wed, Jul 1, 2020	7.14	7.74	7.08	7.38
3757	NYSE	FTK	Tue, Jun 30, 2020	7.80	8.04	7.02	7.20
3756	NYSE	FTK	Mon, Jun 29, 2020	6.18	8.28	6.12	7.62
3755	NYSE	FTK	Fri, Jun 26, 2020	5.62	6.36	5.62	6.12
3754	NYSE	FTK	Thu, Jun 25, 2020	5.94	5.94	5.44	5.52
3753	NYSE	FTK	Wed, Jun 24, 2020	5.82	5.96	5.40	5.78
3752	NYSE	FTK	Tue, Jun 23, 2020	5.94	6.00	5.70	5.89
3751	NYSE	FTK	Mon, Jun 22, 2020	5.92	6.00	5.41	5.82
3750	NYSE	FTK	Fri, Jun 19, 2020	6.00	6.18	5.58	5.88
3749	NYSE	FTK	Thu, Jun 18, 2020	6.00	6.18	5.82	5.90
3748	NYSE	FTK	Wed, Jun 17, 2020	6.42	6.66	6.00	6.12
3747	NYSE	FTK	Tue, Jun 16, 2020	6.60	6.84	6.24	6.48
3746	NYSE	FTK	Mon, Jun 15, 2020	6.12	6.30	5.82	6.12
3745	NYSE	FTK	Fri, Jun 12, 2020	6.66	7.02	6.30	6.48
3744	NYSE	FTK	Thu, Jun 11, 2020	6.96	7.08	6.36	6.48
3743	NYSE	FTK	Wed, Jun 10, 2020	8.46	8.46	6.84	7.14
3742	NYSE	FTK	Tue, Jun 9, 2020	8.82	8.88	7.86	8.10
3741	NYSE	FTK	Mon, Jun 8, 2020	7.56	9.42	7.44	9.24
3740	NYSE	FTK	Fri, Jun 5, 2020	6.48	6.87	6.36	6.78
3739	NYSE	FTK	Thu, Jun 4, 2020	6.18	6.60	6.12	6.30
3738	NYSE	FTK	Wed, Jun 3, 2020	6.36	6.42	6.06	6.24
3737	NYSE	FTK	Tue, Jun 2, 2020	6.36	6.46	6.00	6.12
3736	NYSE	FTK	Mon, Jun 1, 2020	5.88	6.54	5.88	6.36
3735	NYSE	FTK	Fri, May 29, 2020	5.91	6.00	5.73	5.88
3734	NYSE	FTK	Thu, May 28, 2020	6.30	6.78	5.72	5.92
3733	NYSE	FTK	Wed, May 27, 2020	6.06	6.30	6.06	6.30
3732	NYSE	FTK	Tue, May 26, 2020	5.88	6.30	5.73	6.12
3731	NYSE	FTK	Fri, May 22, 2020	5.88	6.00	5.64	5.94
3730	NYSE	FTK	Thu, May 21, 2020	5.68	6.06	5.68	6.00
3729	NYSE	FTK	Wed, May 20, 2020	6.24	6.24	5.52	5.80
3728	NYSE	FTK	Tue, May 19, 2020	6.30	7.92	5.70	6.00
3727	NYSE	FTK	Mon, May 18, 2020	5.10	5.67	4.98	5.55
3726	NYSE	FTK	Fri, May 15, 2020	4.56	4.98	4.19	4.90
3725	NYSE	FTK	Thu, May 14, 2020	4.20	4.50	4.00	4.38
3724	NYSE	FTK	Wed, May 13, 2020	4.80	4.80	3.94	4.15
3723	NYSE	FTK	Tue, May 12, 2020	5.02	5.16	4.68	4.72
3722	NYSE	FTK	Mon, May 11, 2020	4.98	5.40	4.85	4.85
3721	NYSE	FTK	Fri, May 8, 2020	4.98	5.34	4.95	4.98
3720	NYSE	FTK	Thu, May 7, 2020	4.96	5.28	4.76	4.86
3719	NYSE	FTK	Wed, May 6, 2020	5.22	5.40	4.86	4.87
3718	NYSE	FTK	Tue, May 5, 2020	5.47	5.70	5.12	5.15
3717	NYSE	FTK	Mon, May 4, 2020	5.04	5.40	4.92	5.36
3716	NYSE	FTK	Fri, May 1, 2020	5.54	5.54	4.90	5.05
3715	NYSE	FTK	Thu, Apr 30, 2020	5.71	6.00	5.34	5.38
3714	NYSE	FTK	Wed, Apr 29, 2020	5.58	6.18	5.40	5.71
3713	NYSE	FTK	Tue, Apr 28, 2020	5.22	5.64	5.10	5.34
3712	NYSE	FTK	Mon, Apr 27, 2020	4.92	5.11	4.77	5.02
3711	NYSE	FTK	Fri, Apr 24, 2020	5.22	5.25	4.74	4.80
3710	NYSE	FTK	Thu, Apr 23, 2020	5.08	5.10	4.74	4.94
3709	NYSE	FTK	Wed, Apr 22, 2020	5.04	5.04	4.65	4.86
3708	NYSE	FTK	Tue, Apr 21, 2020	4.62	5.10	4.56	4.70
3707	NYSE	FTK	Mon, Apr 20, 2020	5.22	5.52	4.74	4.80
3706	NYSE	FTK	Fri, Apr 17, 2020	5.40	5.52	5.16	5.28
3705	NYSE	FTK	Thu, Apr 16, 2020	5.76	5.76	5.22	5.31
3704	NYSE	FTK	Wed, Apr 15, 2020	5.40	5.76	4.92	5.64
3703	NYSE	FTK	Tue, Apr 14, 2020	5.61	5.88	4.98	5.84
3702	NYSE	FTK	Mon, Apr 13, 2020	5.94	5.94	5.14	5.38
3701	NYSE	FTK	Thu, Apr 9, 2020	5.94	6.00	5.40	5.65
3700	NYSE	FTK	Wed, Apr 8, 2020	5.45	5.82	4.98	5.82
3699	NYSE	FTK	Tue, Apr 7, 2020	5.90	5.96	4.98	5.20
3698	NYSE	FTK	Mon, Apr 6, 2020	5.10	5.88	5.00	5.88
3697	NYSE	FTK	Fri, Apr 3, 2020	5.22	5.24	4.56	4.81
3696	NYSE	FTK	Thu, Apr 2, 2020	5.22	5.38	4.80	5.08
3695	NYSE	FTK	Wed, Apr 1, 2020	5.14	5.18	4.80	4.80
3694	NYSE	FTK	Tue, Mar 31, 2020	5.23	5.65	4.96	5.34
3693	NYSE	FTK	Mon, Mar 30, 2020	5.32	5.36	4.88	5.34
3692	NYSE	FTK	Fri, Mar 27, 2020	5.16	5.58	5.16	5.24
3691	NYSE	FTK	Thu, Mar 26, 2020	6.18	6.42	5.56	5.74
3690	NYSE	FTK	Wed, Mar 25, 2020	6.30	6.54	5.52	6.36
3689	NYSE	FTK	Tue, Mar 24, 2020	5.58	6.30	5.43	6.30
3688	NYSE	FTK	Mon, Mar 23, 2020	5.82	5.82	4.73	5.45
3687	NYSE	FTK	Fri, Mar 20, 2020	4.93	5.46	4.68	5.46
3686	NYSE	FTK	Thu, Mar 19, 2020	4.44	5.10	4.32	4.82
3685	NYSE	FTK	Wed, Mar 18, 2020	4.66	4.68	4.20	4.21
3684	NYSE	FTK	Tue, Mar 17, 2020	4.50	5.88	4.50	5.03
3683	NYSE	FTK	Mon, Mar 16, 2020	6.12	6.18	4.21	4.29
3682	NYSE	FTK	Fri, Mar 13, 2020	5.41	6.60	5.41	6.60
3681	NYSE	FTK	Thu, Mar 12, 2020	5.53	5.94	5.04	5.16
3680	NYSE	FTK	Wed, Mar 11, 2020	6.12	6.78	5.40	5.94
3679	NYSE	FTK	Tue, Mar 10, 2020	6.48	6.63	5.88	6.42
3678	NYSE	FTK	Mon, Mar 9, 2020	6.12	6.60	5.94	5.97
3677	NYSE	FTK	Fri, Mar 6, 2020	7.68	9.24	7.62	7.86
3676	NYSE	FTK	Thu, Mar 5, 2020	8.28	8.40	7.50	7.68
3675	NYSE	FTK	Wed, Mar 4, 2020	8.94	8.94	8.19	8.40
3674	NYSE	FTK	Tue, Mar 3, 2020	9.18	9.48	8.70	8.82
3673	NYSE	FTK	Mon, Mar 2, 2020	9.54	9.69	9.06	9.24
3672	NYSE	FTK	Fri, Feb 28, 2020	9.30	9.60	9.12	9.48
3671	NYSE	FTK	Thu, Feb 27, 2020	9.66	9.96	9.36	9.42
3670	NYSE	FTK	Wed, Feb 26, 2020	9.84	10.26	9.72	10.02
3669	NYSE	FTK	Tue, Feb 25, 2020	10.56	10.56	9.72	9.84
3668	NYSE	FTK	Mon, Feb 24, 2020	10.38	10.62	10.08	10.56
3667	NYSE	FTK	Fri, Feb 21, 2020	11.10	11.10	10.56	10.62
3666	NYSE	FTK	Thu, Feb 20, 2020	10.80	11.33	10.80	11.16
3665	NYSE	FTK	Wed, Feb 19, 2020	10.86	11.10	10.56	10.92
3664	NYSE	FTK	Tue, Feb 18, 2020	10.74	10.98	10.62	10.86
3663	NYSE	FTK	Fri, Feb 14, 2020	11.04	11.16	10.86	11.04
3662	NYSE	FTK	Thu, Feb 13, 2020	11.28	11.46	10.98	11.04
3661	NYSE	FTK	Wed, Feb 12, 2020	11.40	11.82	11.28	11.40
3660	NYSE	FTK	Tue, Feb 11, 2020	11.10	11.46	10.92	11.22
3659	NYSE	FTK	Mon, Feb 10, 2020	11.16	11.19	10.71	10.92
3658	NYSE	FTK	Fri, Feb 7, 2020	11.04	11.40	10.68	11.28
3657	NYSE	FTK	Thu, Feb 6, 2020	11.34	11.34	11.04	11.22
3656	NYSE	FTK	Wed, Feb 5, 2020	10.74	11.46	10.62	11.34
3655	NYSE	FTK	Tue, Feb 4, 2020	10.38	10.62	10.26	10.56
3654	NYSE	FTK	Mon, Feb 3, 2020	10.26	10.32	9.90	10.20
3653	NYSE	FTK	Fri, Jan 31, 2020	10.02	10.29	9.90	10.20
3652	NYSE	FTK	Thu, Jan 30, 2020	9.78	10.14	9.78	10.08
3651	NYSE	FTK	Wed, Jan 29, 2020	10.38	10.68	9.78	10.02
3650	NYSE	FTK	Tue, Jan 28, 2020	9.72	10.38	9.69	10.32
3649	NYSE	FTK	Mon, Jan 27, 2020	9.66	9.90	9.30	9.72
3648	NYSE	FTK	Fri, Jan 24, 2020	10.14	10.26	9.66	9.84
3647	NYSE	FTK	Thu, Jan 23, 2020	10.26	10.32	9.90	10.14
3646	NYSE	FTK	Wed, Jan 22, 2020	10.62	10.68	10.20	10.32
3645	NYSE	FTK	Tue, Jan 21, 2020	10.92	10.92	10.56	10.62
3644	NYSE	FTK	Fri, Jan 17, 2020	11.22	11.28	10.80	10.92
3643	NYSE	FTK	Thu, Jan 16, 2020	10.92	11.22	10.80	11.10
3642	NYSE	FTK	Wed, Jan 15, 2020	10.56	10.92	10.38	10.86
3641	NYSE	FTK	Tue, Jan 14, 2020	10.08	10.86	10.08	10.56
3640	NYSE	FTK	Mon, Jan 13, 2020	10.56	10.68	10.08	10.08
3639	NYSE	FTK	Fri, Jan 10, 2020	10.20	10.56	9.78	10.32
3638	NYSE	FTK	Thu, Jan 9, 2020	10.80	10.80	9.96	10.14
3637	NYSE	FTK	Wed, Jan 8, 2020	11.04	11.34	10.50	10.56
3636	NYSE	FTK	Tue, Jan 7, 2020	11.28	11.70	11.13	11.34
3635	NYSE	FTK	Mon, Jan 6, 2020	12.48	12.66	11.04	11.16
3634	NYSE	FTK	Fri, Jan 3, 2020	11.88	12.78	11.88	12.48
3633	NYSE	FTK	Thu, Jan 2, 2020	12.24	12.24	11.76	12.06
3632	NYSE	FTK	Tue, Dec 31, 2019	11.88	12.18	11.22	12.00
3631	NYSE	FTK	Mon, Dec 30, 2019	12.18	12.78	11.88	12.06
3630	NYSE	FTK	Fri, Dec 27, 2019	12.24	12.66	12.12	12.18
3629	NYSE	FTK	Thu, Dec 26, 2019	12.48	12.54	12.06	12.30
3628	NYSE	FTK	Tue, Dec 24, 2019	12.24	12.48	12.18	12.48
3627	NYSE	FTK	Mon, Dec 23, 2019	11.70	12.78	11.52	12.36
3626	NYSE	FTK	Fri, Dec 20, 2019	12.00	12.00	11.40	11.58
3625	NYSE	FTK	Thu, Dec 19, 2019	11.52	12.12	11.52	11.94
3624	NYSE	FTK	Wed, Dec 18, 2019	11.46	11.88	11.40	11.70
3623	NYSE	FTK	Tue, Dec 17, 2019	11.10	11.52	10.83	11.46
3622	NYSE	FTK	Mon, Dec 16, 2019	10.86	11.46	10.68	11.28
3621	NYSE	FTK	Fri, Dec 13, 2019	10.92	11.03	10.35	10.74
3620	NYSE	FTK	Thu, Dec 12, 2019	10.44	10.86	10.32	10.74
3619	NYSE	FTK	Wed, Dec 11, 2019	10.56	10.62	10.02	10.26
3618	NYSE	FTK	Tue, Dec 10, 2019	10.86	10.86	10.44	10.50
3617	NYSE	FTK	Mon, Dec 9, 2019	10.98	11.22	10.98	10.98
3616	NYSE	FTK	Fri, Dec 6, 2019	10.50	11.22	10.38	11.10
3615	NYSE	FTK	Thu, Dec 5, 2019	10.26	10.44	10.14	10.26
3614	NYSE	FTK	Wed, Dec 4, 2019	10.02	10.53	9.90	10.20
3613	NYSE	FTK	Tue, Dec 3, 2019	9.90	10.08	9.66	9.84
3612	NYSE	FTK	Mon, Dec 2, 2019	10.80	10.89	9.90	9.96
3611	NYSE	FTK	Fri, Nov 29, 2019	10.80	10.80	10.38	10.62
3610	NYSE	FTK	Wed, Nov 27, 2019	10.86	10.92	10.56	10.80
3609	NYSE	FTK	Tue, Nov 26, 2019	10.86	10.98	10.62	10.86
3608	NYSE	FTK	Mon, Nov 25, 2019	10.20	10.98	10.02	10.86
3607	NYSE	FTK	Fri, Nov 22, 2019	9.90	10.26	9.78	9.96
3606	NYSE	FTK	Thu, Nov 21, 2019	9.78	10.14	9.54	9.66
3605	NYSE	FTK	Wed, Nov 20, 2019	9.90	10.29	9.84	9.84
3604	NYSE	FTK	Tue, Nov 19, 2019	10.44	10.44	9.72	9.96
3603	NYSE	FTK	Mon, Nov 18, 2019	11.16	11.28	10.14	10.38
3602	NYSE	FTK	Fri, Nov 15, 2019	11.10	11.46	10.86	11.34
3601	NYSE	FTK	Thu, Nov 14, 2019	10.86	11.22	10.83	11.04
3600	NYSE	FTK	Wed, Nov 13, 2019	11.70	11.70	10.80	10.98
3599	NYSE	FTK	Tue, Nov 12, 2019	10.80	12.36	10.26	11.46
3598	NYSE	FTK	Mon, Nov 11, 2019	11.70	11.76	11.10	11.10
3597	NYSE	FTK	Fri, Nov 8, 2019	12.06	12.18	11.70	11.82
3596	NYSE	FTK	Thu, Nov 7, 2019	12.60	12.78	11.94	12.06
3595	NYSE	FTK	Wed, Nov 6, 2019	13.02	13.02	12.30	12.36
3594	NYSE	FTK	Tue, Nov 5, 2019	13.14	13.38	12.78	12.96
3593	NYSE	FTK	Mon, Nov 4, 2019	12.42	13.02	12.41	12.84
3592	NYSE	FTK	Fri, Nov 1, 2019	11.52	12.48	11.52	12.30
3591	NYSE	FTK	Thu, Oct 31, 2019	11.70	11.76	11.22	11.46
3590	NYSE	FTK	Wed, Oct 30, 2019	12.18	12.24	11.34	11.70
3589	NYSE	FTK	Tue, Oct 29, 2019	11.94	12.48	11.82	12.18
3588	NYSE	FTK	Mon, Oct 28, 2019	12.96	13.26	12.06	12.12
3587	NYSE	FTK	Fri, Oct 25, 2019	12.54	13.02	12.24	12.78
3586	NYSE	FTK	Thu, Oct 24, 2019	12.96	12.96	12.36	12.60
3585	NYSE	FTK	Wed, Oct 23, 2019	12.00	13.14	12.00	12.96
3584	NYSE	FTK	Tue, Oct 22, 2019	11.82	12.15	11.47	12.12
3583	NYSE	FTK	Mon, Oct 21, 2019	11.34	12.12	11.15	11.88
3582	NYSE	FTK	Fri, Oct 18, 2019	11.40	11.76	11.10	11.16
3581	NYSE	FTK	Thu, Oct 17, 2019	11.52	11.64	10.98	11.46
3580	NYSE	FTK	Wed, Oct 16, 2019	11.76	12.18	11.52	11.52
3579	NYSE	FTK	Tue, Oct 15, 2019	12.66	12.66	11.34	11.82
3578	NYSE	FTK	Mon, Oct 14, 2019	12.48	12.54	12.12	12.48
3577	NYSE	FTK	Fri, Oct 11, 2019	12.18	12.60	12.09	12.54
3576	NYSE	FTK	Thu, Oct 10, 2019	11.70	12.00	11.64	11.88
3575	NYSE	FTK	Wed, Oct 9, 2019	12.00	12.23	11.34	11.76
3574	NYSE	FTK	Tue, Oct 8, 2019	12.18	12.30	11.82	12.06
3573	NYSE	FTK	Mon, Oct 7, 2019	12.54	12.60	12.12	12.42
3572	NYSE	FTK	Fri, Oct 4, 2019	12.54	12.66	12.06	12.54
3571	NYSE	FTK	Thu, Oct 3, 2019	12.60	12.90	11.94	12.54
3570	NYSE	FTK	Wed, Oct 2, 2019	12.72	12.90	12.30	12.72
3569	NYSE	FTK	Tue, Oct 1, 2019	13.32	13.92	12.60	12.78
3568	NYSE	FTK	Mon, Sep 30, 2019	13.14	13.62	12.78	13.20
3567	NYSE	FTK	Fri, Sep 27, 2019	12.60	13.26	12.60	13.20
3566	NYSE	FTK	Thu, Sep 26, 2019	12.84	12.84	12.42	12.66
3565	NYSE	FTK	Wed, Sep 25, 2019	12.30	13.14	12.18	12.96
3564	NYSE	FTK	Tue, Sep 24, 2019	13.20	13.38	12.36	12.42
3563	NYSE	FTK	Mon, Sep 23, 2019	13.08	13.53	12.90	13.26
3562	NYSE	FTK	Fri, Sep 20, 2019	13.44	13.83	13.14	13.20
3561	NYSE	FTK	Thu, Sep 19, 2019	13.50	14.04	13.14	13.32
3560	NYSE	FTK	Wed, Sep 18, 2019	14.64	14.70	13.44	13.50
3559	NYSE	FTK	Tue, Sep 17, 2019	15.78	15.78	14.64	14.70
3558	NYSE	FTK	Mon, Sep 16, 2019	15.30	15.84	15.06	15.48
3557	NYSE	FTK	Fri, Sep 13, 2019	15.48	15.65	14.82	14.82
3556	NYSE	FTK	Thu, Sep 12, 2019	14.70	15.18	14.22	14.94
3555	NYSE	FTK	Wed, Sep 11, 2019	14.16	14.76	13.74	14.70
3554	NYSE	FTK	Tue, Sep 10, 2019	13.32	14.04	13.23	13.98
3553	NYSE	FTK	Mon, Sep 9, 2019	12.96	13.86	12.90	13.56
3552	NYSE	FTK	Fri, Sep 6, 2019	12.66	12.84	12.42	12.78
3551	NYSE	FTK	Thu, Sep 5, 2019	12.84	12.96	12.30	12.66
3550	NYSE	FTK	Wed, Sep 4, 2019	12.00	12.54	12.00	12.48
3549	NYSE	FTK	Tue, Sep 3, 2019	12.36	12.54	11.82	12.00
3548	NYSE	FTK	Fri, Aug 30, 2019	13.38	13.38	12.39	12.54
3547	NYSE	FTK	Thu, Aug 29, 2019	12.84	13.50	12.66	13.32
3546	NYSE	FTK	Wed, Aug 28, 2019	11.88	12.66	11.88	12.60
3545	NYSE	FTK	Tue, Aug 27, 2019	12.18	12.24	11.64	11.94
3544	NYSE	FTK	Mon, Aug 26, 2019	12.00	12.36	11.94	12.18
3543	NYSE	FTK	Fri, Aug 23, 2019	12.00	12.30	11.76	12.00
3542	NYSE	FTK	Thu, Aug 22, 2019	12.78	13.08	12.00	12.18
3541	NYSE	FTK	Wed, Aug 21, 2019	12.54	12.78	12.48	12.72
3540	NYSE	FTK	Tue, Aug 20, 2019	12.72	12.84	12.18	12.36
3539	NYSE	FTK	Mon, Aug 19, 2019	12.18	12.90	12.18	12.84
3538	NYSE	FTK	Fri, Aug 16, 2019	11.64	12.30	11.64	12.18
3537	NYSE	FTK	Thu, Aug 15, 2019	11.40	11.88	11.28	11.58
3536	NYSE	FTK	Wed, Aug 14, 2019	12.24	12.24	11.40	11.58
3535	NYSE	FTK	Tue, Aug 13, 2019	11.64	12.66	11.58	12.24
3534	NYSE	FTK	Mon, Aug 12, 2019	11.76	11.94	11.16	11.64
3533	NYSE	FTK	Fri, Aug 9, 2019	12.48	12.66	11.88	11.94
3532	NYSE	FTK	Thu, Aug 8, 2019	16.02	16.26	11.79	12.36
3531	NYSE	FTK	Wed, Aug 7, 2019	16.86	17.64	16.68	17.46
3530	NYSE	FTK	Tue, Aug 6, 2019	17.22	17.40	16.77	17.28
3529	NYSE	FTK	Mon, Aug 5, 2019	17.34	17.40	16.77	17.22
3528	NYSE	FTK	Fri, Aug 2, 2019	17.82	18.06	17.43	17.76
3527	NYSE	FTK	Thu, Aug 1, 2019	18.30	19.05	17.70	17.82
3526	NYSE	FTK	Wed, Jul 31, 2019	18.96	19.50	18.36	18.42
3525	NYSE	FTK	Tue, Jul 30, 2019	18.54	19.44	18.42	19.02
3524	NYSE	FTK	Mon, Jul 29, 2019	19.08	19.08	18.30	18.78
3523	NYSE	FTK	Fri, Jul 26, 2019	18.06	19.02	18.06	19.02
3522	NYSE	FTK	Thu, Jul 25, 2019	17.76	18.06	17.34	18.06
3521	NYSE	FTK	Wed, Jul 24, 2019	17.28	17.82	17.28	17.82
3520	NYSE	FTK	Tue, Jul 23, 2019	17.70	17.94	17.46	17.52
3519	NYSE	FTK	Mon, Jul 22, 2019	17.76	18.18	17.52	17.82
3518	NYSE	FTK	Fri, Jul 19, 2019	17.70	17.88	17.46	17.82
3517	NYSE	FTK	Thu, Jul 18, 2019	17.22	18.06	16.86	17.76
3516	NYSE	FTK	Wed, Jul 17, 2019	18.18	18.30	17.04	17.22
3515	NYSE	FTK	Tue, Jul 16, 2019	18.36	18.72	18.12	18.18
3514	NYSE	FTK	Mon, Jul 15, 2019	19.32	19.38	18.30	18.36
3513	NYSE	FTK	Fri, Jul 12, 2019	19.20	19.80	19.08	19.26
3512	NYSE	FTK	Thu, Jul 11, 2019	18.84	19.32	18.54	19.20
3511	NYSE	FTK	Wed, Jul 10, 2019	18.84	19.26	18.78	18.90
3510	NYSE	FTK	Tue, Jul 9, 2019	18.78	18.84	18.54	18.60
3509	NYSE	FTK	Mon, Jul 8, 2019	18.90	19.26	18.60	18.90
3508	NYSE	FTK	Fri, Jul 5, 2019	19.56	19.62	19.08	19.08
3507	NYSE	FTK	Wed, Jul 3, 2019	19.38	20.10	19.08	19.74
3506	NYSE	FTK	Tue, Jul 2, 2019	19.86	19.98	19.02	19.20
3505	NYSE	FTK	Mon, Jul 1, 2019	20.10	20.47	19.44	20.04
3504	NYSE	FTK	Fri, Jun 28, 2019	19.14	20.10	19.14	19.86
3503	NYSE	FTK	Thu, Jun 27, 2019	18.96	19.41	18.78	19.14
3502	NYSE	FTK	Wed, Jun 26, 2019	18.96	19.56	18.84	19.02
3501	NYSE	FTK	Tue, Jun 25, 2019	20.34	20.70	18.78	18.96
3500	NYSE	FTK	Mon, Jun 24, 2019	20.52	21.00	20.13	20.34
3499	NYSE	FTK	Fri, Jun 21, 2019	21.78	22.20	20.58	20.76
3498	NYSE	FTK	Thu, Jun 20, 2019	22.44	22.56	21.72	21.96
3497	NYSE	FTK	Wed, Jun 19, 2019	21.78	22.26	21.36	22.08
3496	NYSE	FTK	Tue, Jun 18, 2019	22.56	22.92	21.84	21.90
3495	NYSE	FTK	Mon, Jun 17, 2019	22.26	22.68	21.96	22.50
3494	NYSE	FTK	Fri, Jun 14, 2019	22.38	22.61	21.84	21.90
3493	NYSE	FTK	Thu, Jun 13, 2019	23.28	24.06	22.32	22.44
3492	NYSE	FTK	Wed, Jun 12, 2019	22.50	23.16	22.38	23.16
3491	NYSE	FTK	Tue, Jun 11, 2019	22.02	22.65	21.84	22.62
3490	NYSE	FTK	Mon, Jun 10, 2019	21.78	22.86	21.60	21.78
3489	NYSE	FTK	Fri, Jun 7, 2019	20.94	21.90	20.43	21.54
3488	NYSE	FTK	Thu, Jun 6, 2019	20.34	20.82	20.04	20.76
3487	NYSE	FTK	Wed, Jun 5, 2019	20.76	21.00	20.22	20.40
3486	NYSE	FTK	Tue, Jun 4, 2019	20.04	21.36	19.98	20.76
3485	NYSE	FTK	Mon, Jun 3, 2019	18.36	19.74	18.30	19.50
3484	NYSE	FTK	Fri, May 31, 2019	18.18	18.54	18.18	18.24
3483	NYSE	FTK	Thu, May 30, 2019	18.30	18.78	18.24	18.48
3482	NYSE	FTK	Wed, May 29, 2019	18.24	18.36	18.09	18.30
3481	NYSE	FTK	Tue, May 28, 2019	18.60	20.01	18.24	18.54
3480	NYSE	FTK	Fri, May 24, 2019	18.36	18.78	18.12	18.24
3479	NYSE	FTK	Thu, May 23, 2019	19.14	19.20	18.00	18.18
3478	NYSE	FTK	Wed, May 22, 2019	19.68	19.86	19.32	19.32
3477	NYSE	FTK	Tue, May 21, 2019	20.04	20.40	19.68	19.86
3476	NYSE	FTK	Mon, May 20, 2019	19.74	19.98	19.26	19.86
3475	NYSE	FTK	Fri, May 17, 2019	20.16	20.46	19.86	19.92
3474	NYSE	FTK	Thu, May 16, 2019	20.64	21.12	20.16	20.40
3473	NYSE	FTK	Wed, May 15, 2019	20.64	21.36	20.46	20.52
3472	NYSE	FTK	Tue, May 14, 2019	20.34	21.90	20.28	21.00
3471	NYSE	FTK	Mon, May 13, 2019	19.44	20.55	19.44	20.28
3470	NYSE	FTK	Fri, May 10, 2019	20.10	20.34	19.44	19.92
3469	NYSE	FTK	Thu, May 9, 2019	20.16	21.24	19.80	19.98
3468	NYSE	FTK	Wed, May 8, 2019	20.52	20.82	20.34	20.64
3467	NYSE	FTK	Tue, May 7, 2019	20.34	20.70	20.01	20.52
3466	NYSE	FTK	Mon, May 6, 2019	21.00	21.09	20.58	20.94
3465	NYSE	FTK	Fri, May 3, 2019	21.12	21.84	20.88	21.18
3464	NYSE	FTK	Thu, May 2, 2019	21.36	21.36	20.34	20.88
3463	NYSE	FTK	Wed, May 1, 2019	21.72	22.08	21.06	21.24
3462	NYSE	FTK	Tue, Apr 30, 2019	21.12	21.42	20.52	21.42
3461	NYSE	FTK	Mon, Apr 29, 2019	19.80	21.18	19.80	21.00
3460	NYSE	FTK	Fri, Apr 26, 2019	19.98	19.98	19.56	19.80
3459	NYSE	FTK	Thu, Apr 25, 2019	21.06	21.06	19.62	19.98
3458	NYSE	FTK	Wed, Apr 24, 2019	21.60	21.90	21.06	21.30
3457	NYSE	FTK	Tue, Apr 23, 2019	20.64	21.84	20.46	21.60
3456	NYSE	FTK	Mon, Apr 22, 2019	19.92	20.76	19.68	20.70
3455	NYSE	FTK	Thu, Apr 18, 2019	19.68	20.58	19.65	19.86
3454	NYSE	FTK	Wed, Apr 17, 2019	19.80	19.92	19.59	19.80
3453	NYSE	FTK	Tue, Apr 16, 2019	19.20	20.04	19.02	19.62
3452	NYSE	FTK	Mon, Apr 15, 2019	18.96	19.17	18.66	19.08
3451	NYSE	FTK	Fri, Apr 12, 2019	18.72	19.26	18.60	18.90
3450	NYSE	FTK	Thu, Apr 11, 2019	19.14	19.32	18.66	18.90
3449	NYSE	FTK	Wed, Apr 10, 2019	19.68	19.86	18.72	19.14
3448	NYSE	FTK	Tue, Apr 9, 2019	19.74	19.86	19.50	19.56
3447	NYSE	FTK	Mon, Apr 8, 2019	19.80	20.10	19.56	19.86
3446	NYSE	FTK	Fri, Apr 5, 2019	20.16	20.82	19.80	19.92
3445	NYSE	FTK	Thu, Apr 4, 2019	19.68	20.13	19.38	19.98
3444	NYSE	FTK	Wed, Apr 3, 2019	20.16	20.28	19.56	19.74
3443	NYSE	FTK	Tue, Apr 2, 2019	19.74	20.13	19.62	19.92
3442	NYSE	FTK	Mon, Apr 1, 2019	19.44	20.01	19.14	19.80
3441	NYSE	FTK	Fri, Mar 29, 2019	19.68	19.98	18.66	19.44
3440	NYSE	FTK	Thu, Mar 28, 2019	19.02	19.50	18.78	19.50
3439	NYSE	FTK	Wed, Mar 27, 2019	18.60	19.35	18.42	19.02
3438	NYSE	FTK	Tue, Mar 26, 2019	19.02	19.38	18.54	18.66
3437	NYSE	FTK	Mon, Mar 25, 2019	18.66	19.08	18.30	18.90
3436	NYSE	FTK	Fri, Mar 22, 2019	19.20	19.26	18.48	18.90
3435	NYSE	FTK	Thu, Mar 21, 2019	19.86	20.10	19.32	19.44
3434	NYSE	FTK	Wed, Mar 20, 2019	19.68	20.28	19.44	19.98
3433	NYSE	FTK	Tue, Mar 19, 2019	20.22	20.49	19.44	19.68
3432	NYSE	FTK	Mon, Mar 18, 2019	19.38	20.13	19.38	20.10
3431	NYSE	FTK	Fri, Mar 15, 2019	18.78	19.38	18.69	19.38
3430	NYSE	FTK	Thu, Mar 14, 2019	18.60	18.87	18.48	18.78
3429	NYSE	FTK	Wed, Mar 13, 2019	18.24	18.78	18.18	18.60
3428	NYSE	FTK	Tue, Mar 12, 2019	18.30	18.51	18.12	18.12
3427	NYSE	FTK	Mon, Mar 11, 2019	18.24	18.66	17.88	18.12
3426	NYSE	FTK	Fri, Mar 8, 2019	18.12	18.54	17.58	18.18
3425	NYSE	FTK	Thu, Mar 7, 2019	17.40	19.56	15.72	18.72
3424	NYSE	FTK	Wed, Mar 6, 2019	19.32	19.32	17.91	18.12
3423	NYSE	FTK	Tue, Mar 5, 2019	19.32	19.38	18.78	19.02
3422	NYSE	FTK	Mon, Mar 4, 2019	20.82	20.88	19.20	19.32
3421	NYSE	FTK	Fri, Mar 1, 2019	19.38	20.76	19.26	20.64
3420	NYSE	FTK	Thu, Feb 28, 2019	18.78	19.50	18.48	19.20
3419	NYSE	FTK	Wed, Feb 27, 2019	18.72	19.08	18.30	18.72
3418	NYSE	FTK	Tue, Feb 26, 2019	18.84	19.08	18.63	18.72
3417	NYSE	FTK	Mon, Feb 25, 2019	18.78	19.38	18.54	18.90
3416	NYSE	FTK	Fri, Feb 22, 2019	18.36	18.66	18.00	18.42
3415	NYSE	FTK	Thu, Feb 21, 2019	18.24	18.57	17.91	18.36
3414	NYSE	FTK	Wed, Feb 20, 2019	18.48	18.87	18.00	18.42
3413	NYSE	FTK	Tue, Feb 19, 2019	17.88	18.84	17.88	18.36
3412	NYSE	FTK	Fri, Feb 15, 2019	17.28	18.18	16.92	17.88
3411	NYSE	FTK	Thu, Feb 14, 2019	17.16	17.49	16.92	16.98
3410	NYSE	FTK	Wed, Feb 13, 2019	17.34	17.69	16.86	17.10
3409	NYSE	FTK	Tue, Feb 12, 2019	15.72	17.31	15.72	17.22
3408	NYSE	FTK	Mon, Feb 11, 2019	15.48	15.99	15.24	15.84
3407	NYSE	FTK	Fri, Feb 8, 2019	15.78	16.02	15.24	15.72
3406	NYSE	FTK	Thu, Feb 7, 2019	16.14	16.44	15.63	15.84
3405	NYSE	FTK	Wed, Feb 6, 2019	16.14	16.56	16.08	16.32
3404	NYSE	FTK	Tue, Feb 5, 2019	15.90	16.56	15.90	16.44
3403	NYSE	FTK	Mon, Feb 4, 2019	15.78	16.18	15.63	15.90
3402	NYSE	FTK	Fri, Feb 1, 2019	15.42	16.02	15.42	15.78
3401	NYSE	FTK	Thu, Jan 31, 2019	15.00	15.78	14.82	15.36
3400	NYSE	FTK	Wed, Jan 30, 2019	15.30	15.42	14.88	15.06
3399	NYSE	FTK	Tue, Jan 29, 2019	15.06	15.48	14.94	15.18
3398	NYSE	FTK	Mon, Jan 28, 2019	15.00	15.42	14.88	14.94
3397	NYSE	FTK	Fri, Jan 25, 2019	15.30	15.48	14.76	15.18
3396	NYSE	FTK	Thu, Jan 24, 2019	15.00	15.93	14.88	14.88
3395	NYSE	FTK	Wed, Jan 23, 2019	14.94	15.06	14.64	14.94
3394	NYSE	FTK	Tue, Jan 22, 2019	14.76	15.08	14.76	14.94
3393	NYSE	FTK	Fri, Jan 18, 2019	15.06	15.18	14.88	15.00
3392	NYSE	FTK	Thu, Jan 17, 2019	14.40	15.36	14.22	15.00
3391	NYSE	FTK	Wed, Jan 16, 2019	14.64	15.06	14.49	14.70
3390	NYSE	FTK	Tue, Jan 15, 2019	15.30	15.37	14.10	14.64
3389	NYSE	FTK	Mon, Jan 14, 2019	16.14	16.80	15.18	15.24
3388	NYSE	FTK	Fri, Jan 11, 2019	17.16	17.40	15.12	16.56
3387	NYSE	FTK	Thu, Jan 10, 2019	8.46	8.58	8.16	8.46
3386	NYSE	FTK	Wed, Jan 9, 2019	8.64	8.76	8.28	8.58
3385	NYSE	FTK	Tue, Jan 8, 2019	8.04	9.12	7.98	8.46
3384	NYSE	FTK	Mon, Jan 7, 2019	7.02	8.04	6.96	7.98
3383	NYSE	FTK	Fri, Jan 4, 2019	6.48	7.38	6.48	6.78
3382	NYSE	FTK	Thu, Jan 3, 2019	6.24	6.54	6.24	6.36
3381	NYSE	FTK	Wed, Jan 2, 2019	6.42	6.78	6.30	6.30
3380	NYSE	FTK	Mon, Dec 31, 2018	6.48	6.72	6.12	6.54
3379	NYSE	FTK	Fri, Dec 28, 2018	6.66	6.78	6.18	6.36
3378	NYSE	FTK	Thu, Dec 27, 2018	7.08	7.20	6.48	6.72
3377	NYSE	FTK	Wed, Dec 26, 2018	6.18	7.38	6.12	7.08
3376	NYSE	FTK	Mon, Dec 24, 2018	6.24	6.60	5.70	6.06
3375	NYSE	FTK	Fri, Dec 21, 2018	6.72	7.02	6.30	6.42
3374	NYSE	FTK	Thu, Dec 20, 2018	6.84	7.08	6.60	6.96
3373	NYSE	FTK	Wed, Dec 19, 2018	6.84	7.38	6.78	6.96
3372	NYSE	FTK	Tue, Dec 18, 2018	6.78	7.02	6.63	6.90
3371	NYSE	FTK	Mon, Dec 17, 2018	6.84	7.14	6.84	6.96
3370	NYSE	FTK	Fri, Dec 14, 2018	7.32	7.38	6.90	6.90
3369	NYSE	FTK	Thu, Dec 13, 2018	7.68	7.74	7.26	7.44
3368	NYSE	FTK	Wed, Dec 12, 2018	7.38	7.92	7.38	7.62
3367	NYSE	FTK	Tue, Dec 11, 2018	7.56	7.80	7.14	7.44
3366	NYSE	FTK	Mon, Dec 10, 2018	8.10	8.34	7.20	7.32
3365	NYSE	FTK	Fri, Dec 7, 2018	8.40	8.73	8.04	8.04
3364	NYSE	FTK	Thu, Dec 6, 2018	7.68	8.40	7.44	8.16
3363	NYSE	FTK	Tue, Dec 4, 2018	8.10	8.40	7.86	7.92
3362	NYSE	FTK	Mon, Dec 3, 2018	8.58	8.76	7.95	8.10
3361	NYSE	FTK	Fri, Nov 30, 2018	8.40	8.46	8.04	8.34
3360	NYSE	FTK	Thu, Nov 29, 2018	8.58	8.82	8.34	8.46
3359	NYSE	FTK	Wed, Nov 28, 2018	8.34	8.70	7.92	8.52
3358	NYSE	FTK	Tue, Nov 27, 2018	8.46	8.64	8.16	8.28
3357	NYSE	FTK	Mon, Nov 26, 2018	8.76	9.00	8.34	8.58
3356	NYSE	FTK	Fri, Nov 23, 2018	8.82	9.12	8.52	8.58
3355	NYSE	FTK	Wed, Nov 21, 2018	9.00	9.36	8.94	9.12
3354	NYSE	FTK	Tue, Nov 20, 2018	9.36	9.53	8.64	8.94
3353	NYSE	FTK	Mon, Nov 19, 2018	10.02	10.20	9.30	9.48
3352	NYSE	FTK	Fri, Nov 16, 2018	10.26	10.26	9.60	9.96
3351	NYSE	FTK	Thu, Nov 15, 2018	10.14	10.26	9.90	10.14
3350	NYSE	FTK	Wed, Nov 14, 2018	9.24	10.32	9.18	9.90
3349	NYSE	FTK	Tue, Nov 13, 2018	10.44	10.47	9.06	9.06
3348	NYSE	FTK	Mon, Nov 12, 2018	10.62	10.74	10.28	10.44
3347	NYSE	FTK	Fri, Nov 9, 2018	10.98	11.19	9.66	10.56
3346	NYSE	FTK	Thu, Nov 8, 2018	12.78	12.78	10.68	10.92
3345	NYSE	FTK	Wed, Nov 7, 2018	11.82	15.00	11.76	14.58
3344	NYSE	FTK	Tue, Nov 6, 2018	11.34	11.58	11.10	11.22
3343	NYSE	FTK	Mon, Nov 5, 2018	11.70	11.82	11.10	11.46
3342	NYSE	FTK	Fri, Nov 2, 2018	11.46	11.82	11.16	11.70
3341	NYSE	FTK	Thu, Nov 1, 2018	10.86	11.70	10.86	11.52
3340	NYSE	FTK	Wed, Oct 31, 2018	11.46	11.46	10.44	10.86
3339	NYSE	FTK	Tue, Oct 30, 2018	10.68	11.28	10.44	11.28
3338	NYSE	FTK	Mon, Oct 29, 2018	11.10	11.37	10.44	10.80
3337	NYSE	FTK	Fri, Oct 26, 2018	10.80	11.16	10.20	10.98
3336	NYSE	FTK	Thu, Oct 25, 2018	11.10	11.28	10.80	11.04
3335	NYSE	FTK	Wed, Oct 24, 2018	11.22	11.52	10.68	10.86
3334	NYSE	FTK	Tue, Oct 23, 2018	11.52	11.70	11.00	11.22
3333	NYSE	FTK	Mon, Oct 22, 2018	11.88	12.06	11.31	11.82
3332	NYSE	FTK	Fri, Oct 19, 2018	12.54	12.84	11.61	11.88
3331	NYSE	FTK	Thu, Oct 18, 2018	13.08	13.17	12.48	12.60
3330	NYSE	FTK	Wed, Oct 17, 2018	13.62	13.62	12.96	13.14
3329	NYSE	FTK	Tue, Oct 16, 2018	13.26	13.74	13.08	13.62
3328	NYSE	FTK	Mon, Oct 15, 2018	13.32	13.46	12.96	13.20
3327	NYSE	FTK	Fri, Oct 12, 2018	13.38	13.38	12.84	13.26
3326	NYSE	FTK	Thu, Oct 11, 2018	12.78	13.62	12.54	13.08
3325	NYSE	FTK	Wed, Oct 10, 2018	13.50	14.16	12.78	12.96
3324	NYSE	FTK	Tue, Oct 9, 2018	13.44	14.28	13.41	13.68
3323	NYSE	FTK	Mon, Oct 8, 2018	13.50	14.01	13.34	13.62
3322	NYSE	FTK	Fri, Oct 5, 2018	14.10	14.22	13.56	13.62
3321	NYSE	FTK	Thu, Oct 4, 2018	14.58	14.76	13.98	14.10
3320	NYSE	FTK	Wed, Oct 3, 2018	14.46	14.76	14.22	14.64
3319	NYSE	FTK	Tue, Oct 2, 2018	14.88	15.24	14.37	14.40
3318	NYSE	FTK	Mon, Oct 1, 2018	14.58	15.21	14.34	15.00
3317	NYSE	FTK	Fri, Sep 28, 2018	14.22	14.79	14.16	14.40
3316	NYSE	FTK	Thu, Sep 27, 2018	14.64	14.79	14.16	14.34
3315	NYSE	FTK	Wed, Sep 26, 2018	14.70	15.60	14.28	14.64
3314	NYSE	FTK	Tue, Sep 25, 2018	14.40	14.58	13.92	14.40
3313	NYSE	FTK	Mon, Sep 24, 2018	15.42	15.54	14.07	14.40
3312	NYSE	FTK	Fri, Sep 21, 2018	14.70	15.78	14.64	15.42
3311	NYSE	FTK	Thu, Sep 20, 2018	14.28	14.76	13.62	14.70
3310	NYSE	FTK	Wed, Sep 19, 2018	12.90	14.40	12.84	14.22
3309	NYSE	FTK	Tue, Sep 18, 2018	12.54	12.96	12.48	12.90
3308	NYSE	FTK	Mon, Sep 17, 2018	12.90	12.90	12.48	12.48
3307	NYSE	FTK	Fri, Sep 14, 2018	12.72	13.08	12.60	12.96
3306	NYSE	FTK	Thu, Sep 13, 2018	13.32	13.44	12.54	12.84
3305	NYSE	FTK	Wed, Sep 12, 2018	13.86	13.86	13.20	13.32
3304	NYSE	FTK	Tue, Sep 11, 2018	13.38	13.98	12.96	13.80
3303	NYSE	FTK	Mon, Sep 10, 2018	13.44	13.59	13.08	13.44
3302	NYSE	FTK	Fri, Sep 7, 2018	12.84	13.56	12.54	13.50
3301	NYSE	FTK	Thu, Sep 6, 2018	13.98	14.04	12.72	12.90
3300	NYSE	FTK	Wed, Sep 5, 2018	14.46	14.52	13.92	13.92
3299	NYSE	FTK	Tue, Sep 4, 2018	14.88	14.88	14.40	14.64
3298	NYSE	FTK	Fri, Aug 31, 2018	14.28	15.00	13.92	14.94
3297	NYSE	FTK	Thu, Aug 30, 2018	13.74	14.46	13.44	14.40
3296	NYSE	FTK	Wed, Aug 29, 2018	12.60	13.50	12.30	13.44
3295	NYSE	FTK	Tue, Aug 28, 2018	12.30	12.78	12.30	12.66
3294	NYSE	FTK	Mon, Aug 27, 2018	12.90	13.08	12.24	12.30
3293	NYSE	FTK	Fri, Aug 24, 2018	13.20	13.56	12.78	12.90
3292	NYSE	FTK	Thu, Aug 23, 2018	13.74	14.70	13.08	13.20
3291	NYSE	FTK	Wed, Aug 22, 2018	12.78	13.80	12.48	13.68
3290	NYSE	FTK	Tue, Aug 21, 2018	12.78	13.26	12.72	12.72
3289	NYSE	FTK	Mon, Aug 20, 2018	12.72	13.02	12.42	12.72
3288	NYSE	FTK	Fri, Aug 17, 2018	12.18	12.66	11.64	12.60
3287	NYSE	FTK	Thu, Aug 16, 2018	12.60	12.66	12.06	12.06
3286	NYSE	FTK	Wed, Aug 15, 2018	12.90	13.26	12.33	12.60
3285	NYSE	FTK	Tue, Aug 14, 2018	12.42	13.16	12.42	12.72
3284	NYSE	FTK	Mon, Aug 13, 2018	13.62	13.62	12.06	12.42
3283	NYSE	FTK	Fri, Aug 10, 2018	13.50	13.62	12.78	13.56
3282	NYSE	FTK	Thu, Aug 9, 2018	12.96	13.50	12.84	13.38
3281	NYSE	FTK	Wed, Aug 8, 2018	14.10	15.78	12.50	13.02
3280	NYSE	FTK	Tue, Aug 7, 2018	18.36	18.36	17.34	17.46
3279	NYSE	FTK	Mon, Aug 6, 2018	18.42	18.48	18.00	18.12
3278	NYSE	FTK	Fri, Aug 3, 2018	18.12	18.90	18.12	18.48
3277	NYSE	FTK	Thu, Aug 2, 2018	18.00	18.48	17.58	18.06
3276	NYSE	FTK	Wed, Aug 1, 2018	18.48	18.72	18.06	18.12
3275	NYSE	FTK	Tue, Jul 31, 2018	18.48	18.78	18.21	18.60
3274	NYSE	FTK	Mon, Jul 30, 2018	18.36	18.84	18.36	18.48
3273	NYSE	FTK	Fri, Jul 27, 2018	18.42	18.75	18.00	18.30
3272	NYSE	FTK	Thu, Jul 26, 2018	18.60	18.96	18.30	18.42
3271	NYSE	FTK	Wed, Jul 25, 2018	18.48	18.69	18.00	18.66
3270	NYSE	FTK	Tue, Jul 24, 2018	18.48	18.63	18.00	18.42
3269	NYSE	FTK	Mon, Jul 23, 2018	18.06	18.36	17.64	18.30
3268	NYSE	FTK	Fri, Jul 20, 2018	18.18	18.30	17.94	18.06
3267	NYSE	FTK	Thu, Jul 19, 2018	17.94	18.18	17.40	18.18
3266	NYSE	FTK	Wed, Jul 18, 2018	17.58	18.00	16.86	18.00
3265	NYSE	FTK	Tue, Jul 17, 2018	17.40	17.67	17.28	17.58
3264	NYSE	FTK	Mon, Jul 16, 2018	18.00	18.06	17.28	17.40
3263	NYSE	FTK	Fri, Jul 13, 2018	18.24	18.66	17.88	18.06
3262	NYSE	FTK	Thu, Jul 12, 2018	18.60	18.60	17.70	18.24
3261	NYSE	FTK	Wed, Jul 11, 2018	18.60	18.84	18.15	18.36
3260	NYSE	FTK	Tue, Jul 10, 2018	19.26	19.62	18.60	18.78
3259	NYSE	FTK	Mon, Jul 9, 2018	19.08	19.38	18.90	19.26
3258	NYSE	FTK	Fri, Jul 6, 2018	18.42	19.14	18.24	19.08
3257	NYSE	FTK	Thu, Jul 5, 2018	18.96	19.20	17.40	18.42
3256	NYSE	FTK	Tue, Jul 3, 2018	19.38	19.73	18.78	18.78
3255	NYSE	FTK	Mon, Jul 2, 2018	19.14	19.26	18.72	19.20
3254	NYSE	FTK	Fri, Jun 29, 2018	19.38	19.62	18.78	19.38
3253	NYSE	FTK	Thu, Jun 28, 2018	19.20	19.44	18.18	19.38
3252	NYSE	FTK	Wed, Jun 27, 2018	19.80	20.10	19.20	19.26
3251	NYSE	FTK	Tue, Jun 26, 2018	19.86	19.95	19.56	19.68
3250	NYSE	FTK	Mon, Jun 25, 2018	19.74	20.04	19.44	19.86
3249	NYSE	FTK	Fri, Jun 22, 2018	19.92	20.16	19.59	19.74
3248	NYSE	FTK	Thu, Jun 21, 2018	20.40	20.61	19.44	19.62
3247	NYSE	FTK	Wed, Jun 20, 2018	19.92	20.52	19.35	20.46
3246	NYSE	FTK	Tue, Jun 19, 2018	19.80	19.89	19.14	19.68
3245	NYSE	FTK	Mon, Jun 18, 2018	20.52	20.61	19.98	20.04
3244	NYSE	FTK	Fri, Jun 15, 2018	20.10	20.76	19.68	20.76
3243	NYSE	FTK	Thu, Jun 14, 2018	20.58	20.70	19.86	20.22
3242	NYSE	FTK	Wed, Jun 13, 2018	21.48	21.54	20.40	20.52
3241	NYSE	FTK	Tue, Jun 12, 2018	21.00	22.05	20.94	21.42
3240	NYSE	FTK	Mon, Jun 11, 2018	20.52	21.06	20.49	20.82
3239	NYSE	FTK	Fri, Jun 8, 2018	20.46	20.76	20.16	20.70
3238	NYSE	FTK	Thu, Jun 7, 2018	20.16	21.00	19.92	20.40
3237	NYSE	FTK	Wed, Jun 6, 2018	19.86	20.40	19.83	20.16
3236	NYSE	FTK	Tue, Jun 5, 2018	18.90	20.16	18.87	19.98
3235	NYSE	FTK	Mon, Jun 4, 2018	18.72	18.90	18.30	18.84
3234	NYSE	FTK	Fri, Jun 1, 2018	18.96	19.11	18.48	18.60
3233	NYSE	FTK	Thu, May 31, 2018	19.14	19.38	18.66	18.78
3232	NYSE	FTK	Wed, May 30, 2018	18.72	19.32	18.57	19.20
3231	NYSE	FTK	Tue, May 29, 2018	18.84	19.20	18.42	18.54
3230	NYSE	FTK	Fri, May 25, 2018	18.96	19.23	18.42	19.14
3229	NYSE	FTK	Thu, May 24, 2018	19.56	19.57	18.99	19.20
3228	NYSE	FTK	Wed, May 23, 2018	20.10	20.16	19.56	19.74
3227	NYSE	FTK	Tue, May 22, 2018	21.06	21.18	20.10	20.10
3226	NYSE	FTK	Mon, May 21, 2018	21.06	21.60	20.70	21.06
3225	NYSE	FTK	Fri, May 18, 2018	21.60	21.66	20.76	21.00
3224	NYSE	FTK	Thu, May 17, 2018	21.30	22.86	21.24	21.54
3223	NYSE	FTK	Wed, May 16, 2018	20.22	20.70	19.38	20.28
3222	NYSE	FTK	Tue, May 15, 2018	21.12	21.12	18.90	20.34
3221	NYSE	FTK	Mon, May 14, 2018	21.54	21.70	21.12	21.12
3220	NYSE	FTK	Fri, May 11, 2018	22.38	22.50	21.12	21.30
3219	NYSE	FTK	Thu, May 10, 2018	22.50	24.00	21.06	22.44
3218	NYSE	FTK	Wed, May 9, 2018	22.56	23.16	22.26	22.98
3217	NYSE	FTK	Tue, May 8, 2018	22.56	22.80	21.66	22.32
3216	NYSE	FTK	Mon, May 7, 2018	22.92	23.76	22.50	22.56
3215	NYSE	FTK	Fri, May 4, 2018	21.96	23.34	21.90	22.86
3214	NYSE	FTK	Thu, May 3, 2018	23.28	23.64	21.06	22.14
3213	NYSE	FTK	Wed, May 2, 2018	22.56	23.82	22.56	23.46
3212	NYSE	FTK	Tue, May 1, 2018	21.42	22.86	21.18	22.56
3211	NYSE	FTK	Mon, Apr 30, 2018	22.08	22.86	20.28	21.42
3210	NYSE	FTK	Fri, Apr 27, 2018	22.80	23.04	22.11	22.44
3209	NYSE	FTK	Thu, Apr 26, 2018	23.70	24.00	23.04	23.10
3208	NYSE	FTK	Wed, Apr 25, 2018	24.06	24.48	23.34	23.40
3207	NYSE	FTK	Tue, Apr 24, 2018	24.78	25.89	23.64	24.00
3206	NYSE	FTK	Mon, Apr 23, 2018	28.80	30.42	22.92	24.90
3205	NYSE	FTK	Fri, Apr 20, 2018	39.60	39.66	37.56	37.92
3204	NYSE	FTK	Thu, Apr 19, 2018	39.90	40.50	38.61	39.78
3203	NYSE	FTK	Wed, Apr 18, 2018	38.70	40.62	38.58	39.60
3202	NYSE	FTK	Tue, Apr 17, 2018	38.04	38.76	37.80	38.52
3201	NYSE	FTK	Mon, Apr 16, 2018	38.16	38.58	37.38	37.98
3200	NYSE	FTK	Fri, Apr 13, 2018	38.88	38.94	37.62	38.16
3199	NYSE	FTK	Thu, Apr 12, 2018	38.76	39.06	37.56	38.58
3198	NYSE	FTK	Wed, Apr 11, 2018	37.14	39.00	36.99	38.34
3197	NYSE	FTK	Tue, Apr 10, 2018	37.14	37.68	36.48	37.14
3196	NYSE	FTK	Mon, Apr 9, 2018	37.56	37.56	36.36	36.42
3195	NYSE	FTK	Fri, Apr 6, 2018	37.56	38.52	36.72	37.14
3194	NYSE	FTK	Thu, Apr 5, 2018	36.84	38.10	36.42	37.74
3193	NYSE	FTK	Wed, Apr 4, 2018	35.82	36.72	35.40	36.36
3192	NYSE	FTK	Tue, Apr 3, 2018	35.40	36.54	34.80	36.18
3191	NYSE	FTK	Mon, Apr 2, 2018	36.42	36.54	34.36	35.10
3190	NYSE	FTK	Thu, Mar 29, 2018	36.36	37.14	36.24	36.60
3189	NYSE	FTK	Wed, Mar 28, 2018	36.78	37.62	36.06	36.24
3188	NYSE	FTK	Tue, Mar 27, 2018	38.40	38.52	36.54	36.78
3187	NYSE	FTK	Mon, Mar 26, 2018	37.98	38.52	36.60	38.40
3186	NYSE	FTK	Fri, Mar 23, 2018	37.56	39.00	36.90	37.38
3185	NYSE	FTK	Thu, Mar 22, 2018	37.50	38.64	37.26	37.26
3184	NYSE	FTK	Wed, Mar 21, 2018	37.14	38.97	37.02	38.16
3183	NYSE	FTK	Tue, Mar 20, 2018	37.98	38.34	36.90	37.08
3182	NYSE	FTK	Mon, Mar 19, 2018	36.42	37.80	35.70	37.56
3181	NYSE	FTK	Fri, Mar 16, 2018	37.26	37.44	36.24	36.78
3180	NYSE	FTK	Thu, Mar 15, 2018	37.98	37.98	36.39	37.20
3179	NYSE	FTK	Wed, Mar 14, 2018	37.02	38.16	36.66	37.56
3178	NYSE	FTK	Tue, Mar 13, 2018	39.00	39.18	36.48	36.78
3177	NYSE	FTK	Mon, Mar 12, 2018	38.70	39.72	38.28	38.82
3176	NYSE	FTK	Fri, Mar 9, 2018	39.18	39.18	38.10	38.64
3175	NYSE	FTK	Thu, Mar 8, 2018	39.78	40.20	38.23	38.70
3174	NYSE	FTK	Wed, Mar 7, 2018	39.00	40.23	38.40	39.72
3173	NYSE	FTK	Tue, Mar 6, 2018	38.76	40.26	38.76	39.60
3172	NYSE	FTK	Mon, Mar 5, 2018	37.20	39.24	37.20	38.52
3171	NYSE	FTK	Fri, Mar 2, 2018	35.82	37.68	35.62	37.56
3170	NYSE	FTK	Thu, Mar 1, 2018	35.52	37.38	35.40	36.36
3169	NYSE	FTK	Wed, Feb 28, 2018	37.68	37.98	35.40	35.70
3168	NYSE	FTK	Tue, Feb 27, 2018	38.76	40.08	37.44	37.44
3167	NYSE	FTK	Mon, Feb 26, 2018	36.90	38.10	36.36	37.92
3166	NYSE	FTK	Fri, Feb 23, 2018	36.78	37.86	36.00	36.84
3165	NYSE	FTK	Thu, Feb 22, 2018	35.22	37.41	34.72	36.36
3164	NYSE	FTK	Wed, Feb 21, 2018	33.90	35.04	31.26	34.44
3163	NYSE	FTK	Tue, Feb 20, 2018	33.12	34.92	33.00	33.54
3162	NYSE	FTK	Fri, Feb 16, 2018	33.24	34.35	33.06	33.18
3161	NYSE	FTK	Thu, Feb 15, 2018	32.70	33.48	32.25	33.48
3160	NYSE	FTK	Wed, Feb 14, 2018	29.46	32.97	29.46	32.52
3159	NYSE	FTK	Tue, Feb 13, 2018	29.58	30.12	29.49	30.00
3158	NYSE	FTK	Mon, Feb 12, 2018	29.40	30.42	29.10	29.94
3157	NYSE	FTK	Fri, Feb 9, 2018	29.46	29.52	28.38	28.98
3156	NYSE	FTK	Thu, Feb 8, 2018	30.60	31.02	28.17	29.16
3155	NYSE	FTK	Wed, Feb 7, 2018	32.76	32.82	30.18	30.36
3154	NYSE	FTK	Tue, Feb 6, 2018	30.54	33.24	30.30	32.76
3153	NYSE	FTK	Mon, Feb 5, 2018	32.10	33.36	31.20	31.20
3152	NYSE	FTK	Fri, Feb 2, 2018	32.52	33.36	31.32	32.52
3151	NYSE	FTK	Thu, Feb 1, 2018	33.00	34.20	32.34	33.12
3150	NYSE	FTK	Wed, Jan 31, 2018	33.90	33.90	32.64	33.00
3149	NYSE	FTK	Tue, Jan 30, 2018	33.36	34.14	31.74	33.66
3148	NYSE	FTK	Mon, Jan 29, 2018	37.74	37.74	33.90	33.96
3147	NYSE	FTK	Fri, Jan 26, 2018	37.56	39.00	37.14	38.04
3146	NYSE	FTK	Thu, Jan 25, 2018	35.76	38.93	35.52	37.50
3145	NYSE	FTK	Wed, Jan 24, 2018	36.00	36.00	34.77	35.52
3144	NYSE	FTK	Tue, Jan 23, 2018	34.38	35.76	33.78	35.64
3143	NYSE	FTK	Mon, Jan 22, 2018	33.96	34.56	33.54	34.26
3142	NYSE	FTK	Fri, Jan 19, 2018	33.78	34.65	33.48	33.84
3141	NYSE	FTK	Thu, Jan 18, 2018	36.12	36.12	33.54	33.66
3140	NYSE	FTK	Wed, Jan 17, 2018	36.12	37.38	35.70	36.36
3139	NYSE	FTK	Tue, Jan 16, 2018	36.30	37.02	34.62	35.10
3138	NYSE	FTK	Fri, Jan 12, 2018	35.22	35.76	33.72	35.58
3137	NYSE	FTK	Thu, Jan 11, 2018	33.36	36.47	33.06	35.28
3136	NYSE	FTK	Wed, Jan 10, 2018	33.90	34.20	32.40	33.06
3135	NYSE	FTK	Tue, Jan 9, 2018	32.52	33.78	32.16	33.66
3134	NYSE	FTK	Mon, Jan 8, 2018	31.56	32.52	31.20	32.34
3133	NYSE	FTK	Fri, Jan 5, 2018	32.10	32.10	30.78	31.68
3132	NYSE	FTK	Thu, Jan 4, 2018	32.22	32.40	31.68	32.10
3131	NYSE	FTK	Wed, Jan 3, 2018	32.22	32.64	30.12	31.80
3130	NYSE	FTK	Tue, Jan 2, 2018	28.20	31.86	28.20	31.80
3129	NYSE	FTK	Fri, Dec 29, 2017	28.92	29.46	27.90	27.96
3128	NYSE	FTK	Thu, Dec 28, 2017	28.20	29.04	28.02	28.98
3127	NYSE	FTK	Wed, Dec 27, 2017	28.56	28.65	27.60	28.02
3126	NYSE	FTK	Tue, Dec 26, 2017	27.66	29.82	27.66	28.56
3125	NYSE	FTK	Fri, Dec 22, 2017	28.14	28.14	27.00	27.66
3124	NYSE	FTK	Thu, Dec 21, 2017	26.94	28.20	26.88	27.84
3123	NYSE	FTK	Wed, Dec 20, 2017	27.42	27.48	26.76	27.00
3122	NYSE	FTK	Tue, Dec 19, 2017	27.60	28.08	27.24	27.24
3121	NYSE	FTK	Mon, Dec 18, 2017	26.76	27.90	26.70	27.54
3120	NYSE	FTK	Fri, Dec 15, 2017	27.24	27.48	26.22	26.70
3119	NYSE	FTK	Thu, Dec 14, 2017	27.60	28.20	26.46	27.12
3118	NYSE	FTK	Wed, Dec 13, 2017	28.50	29.16	27.06	27.30
3117	NYSE	FTK	Tue, Dec 12, 2017	29.16	29.22	28.38	28.56
3116	NYSE	FTK	Mon, Dec 11, 2017	27.96	29.40	27.48	29.04
3115	NYSE	FTK	Fri, Dec 8, 2017	27.30	28.08	27.12	27.66
3114	NYSE	FTK	Thu, Dec 7, 2017	27.30	27.42	26.70	27.06
3113	NYSE	FTK	Wed, Dec 6, 2017	26.82	27.60	26.40	27.06
3112	NYSE	FTK	Tue, Dec 5, 2017	27.90	28.11	26.97	27.36
3111	NYSE	FTK	Mon, Dec 4, 2017	28.44	28.91	27.78	27.90
3110	NYSE	FTK	Fri, Dec 1, 2017	28.50	29.22	27.48	28.38
3109	NYSE	FTK	Thu, Nov 30, 2017	29.52	30.75	28.32	28.32
3108	NYSE	FTK	Wed, Nov 29, 2017	28.38	29.82	28.32	29.22
3107	NYSE	FTK	Tue, Nov 28, 2017	26.88	28.38	26.70	28.32
3106	NYSE	FTK	Mon, Nov 27, 2017	27.54	28.20	26.40	26.94
3105	NYSE	FTK	Fri, Nov 24, 2017	28.98	29.09	27.24	27.54
3104	NYSE	FTK	Wed, Nov 22, 2017	27.78	29.07	27.23	28.86
3103	NYSE	FTK	Tue, Nov 21, 2017	27.90	28.38	27.06	27.24
3102	NYSE	FTK	Mon, Nov 20, 2017	28.26	28.32	27.12	27.90
3101	NYSE	FTK	Fri, Nov 17, 2017	27.36	28.56	26.64	28.38
3100	NYSE	FTK	Thu, Nov 16, 2017	27.30	27.84	26.94	27.06
3099	NYSE	FTK	Wed, Nov 15, 2017	26.88	28.08	26.88	27.36
3098	NYSE	FTK	Tue, Nov 14, 2017	28.38	28.38	26.88	27.66
3097	NYSE	FTK	Mon, Nov 13, 2017	28.80	29.82	27.96	28.80
3096	NYSE	FTK	Fri, Nov 10, 2017	27.30	29.16	27.30	28.92
3095	NYSE	FTK	Thu, Nov 9, 2017	25.26	28.68	25.26	27.42
3094	NYSE	FTK	Wed, Nov 8, 2017	27.90	28.02	24.84	25.68
3093	NYSE	FTK	Tue, Nov 7, 2017	31.50	31.60	29.94	30.60
3092	NYSE	FTK	Mon, Nov 6, 2017	29.58	31.74	29.02	31.38
3091	NYSE	FTK	Fri, Nov 3, 2017	28.68	29.40	28.08	29.28
3090	NYSE	FTK	Thu, Nov 2, 2017	29.28	29.46	28.50	28.74
3089	NYSE	FTK	Wed, Nov 1, 2017	30.06	31.53	28.92	29.10
3088	NYSE	FTK	Tue, Oct 31, 2017	29.34	30.30	29.25	29.52
3087	NYSE	FTK	Mon, Oct 30, 2017	29.04	30.00	28.80	29.40
3086	NYSE	FTK	Fri, Oct 27, 2017	28.74	28.98	27.00	28.92
3085	NYSE	FTK	Thu, Oct 26, 2017	28.26	28.98	27.72	28.92
3084	NYSE	FTK	Wed, Oct 25, 2017	28.56	28.92	27.54	28.32
3083	NYSE	FTK	Tue, Oct 24, 2017	28.80	29.28	28.62	28.68
3082	NYSE	FTK	Mon, Oct 23, 2017	29.16	29.40	28.62	28.68
3081	NYSE	FTK	Fri, Oct 20, 2017	28.74	29.28	28.44	29.10
3080	NYSE	FTK	Thu, Oct 19, 2017	28.68	29.17	27.96	28.68
3079	NYSE	FTK	Wed, Oct 18, 2017	29.04	29.58	28.38	29.22
3078	NYSE	FTK	Tue, Oct 17, 2017	28.56	29.28	27.96	29.04
3077	NYSE	FTK	Mon, Oct 16, 2017	28.74	29.52	28.20	28.50
3076	NYSE	FTK	Fri, Oct 13, 2017	29.28	29.76	28.17	28.38
3075	NYSE	FTK	Thu, Oct 12, 2017	29.04	29.40	28.14	28.68
3074	NYSE	FTK	Wed, Oct 11, 2017	29.70	30.24	29.04	29.76
3073	NYSE	FTK	Tue, Oct 10, 2017	30.30	31.50	29.82	29.82
3072	NYSE	FTK	Mon, Oct 9, 2017	28.74	30.15	28.74	29.88
3071	NYSE	FTK	Fri, Oct 6, 2017	29.58	30.18	28.74	28.80
3070	NYSE	FTK	Thu, Oct 5, 2017	29.70	31.02	29.70	30.24
3069	NYSE	FTK	Wed, Oct 4, 2017	31.62	31.80	29.22	29.52
3068	NYSE	FTK	Tue, Oct 3, 2017	29.64	32.88	29.22	31.86
3067	NYSE	FTK	Mon, Oct 2, 2017	27.30	30.12	27.30	29.94
3066	NYSE	FTK	Fri, Sep 29, 2017	28.26	28.80	27.24	27.90
3065	NYSE	FTK	Thu, Sep 28, 2017	29.64	29.88	26.88	28.62
3064	NYSE	FTK	Wed, Sep 27, 2017	30.72	31.68	29.10	29.40
3063	NYSE	FTK	Tue, Sep 26, 2017	30.00	32.16	29.94	30.96
3062	NYSE	FTK	Mon, Sep 25, 2017	32.28	33.60	32.28	32.40
3061	NYSE	FTK	Fri, Sep 22, 2017	31.68	32.40	31.08	32.16
3060	NYSE	FTK	Thu, Sep 21, 2017	33.36	33.66	31.56	31.74
3059	NYSE	FTK	Wed, Sep 20, 2017	33.30	34.29	33.06	33.48
3058	NYSE	FTK	Tue, Sep 19, 2017	32.70	33.84	32.52	32.88
3057	NYSE	FTK	Mon, Sep 18, 2017	33.96	34.92	32.13	32.52
3056	NYSE	FTK	Fri, Sep 15, 2017	33.36	34.80	33.24	34.20
3055	NYSE	FTK	Thu, Sep 14, 2017	33.30	34.38	33.00	33.54
3054	NYSE	FTK	Wed, Sep 13, 2017	31.32	34.56	31.21	33.06
3053	NYSE	FTK	Tue, Sep 12, 2017	30.66	32.16	30.48	31.26
3052	NYSE	FTK	Mon, Sep 11, 2017	28.92	31.35	28.83	30.66
3051	NYSE	FTK	Fri, Sep 8, 2017	30.96	31.02	27.36	28.80
3050	NYSE	FTK	Thu, Sep 7, 2017	31.38	31.62	30.36	31.08
3049	NYSE	FTK	Wed, Sep 6, 2017	31.20	32.10	31.09	31.38
3048	NYSE	FTK	Tue, Sep 5, 2017	31.50	32.28	30.66	30.72
3047	NYSE	FTK	Fri, Sep 1, 2017	31.20	31.44	30.90	31.26
3046	NYSE	FTK	Thu, Aug 31, 2017	30.72	31.29	30.72	31.08
3045	NYSE	FTK	Wed, Aug 30, 2017	30.96	31.14	30.24	30.60
3044	NYSE	FTK	Tue, Aug 29, 2017	31.26	31.62	30.72	31.08
3043	NYSE	FTK	Mon, Aug 28, 2017	32.82	33.12	31.38	31.74
3042	NYSE	FTK	Fri, Aug 25, 2017	32.82	33.66	32.64	32.82
3041	NYSE	FTK	Thu, Aug 24, 2017	32.88	33.36	32.16	32.64
3040	NYSE	FTK	Wed, Aug 23, 2017	33.72	35.52	32.76	32.94
3039	NYSE	FTK	Tue, Aug 22, 2017	33.96	34.50	32.82	33.00
3038	NYSE	FTK	Mon, Aug 21, 2017	33.66	34.08	32.94	33.60
3037	NYSE	FTK	Fri, Aug 18, 2017	33.36	33.90	32.94	33.78
3036	NYSE	FTK	Thu, Aug 17, 2017	34.86	35.52	33.24	33.48
3035	NYSE	FTK	Wed, Aug 16, 2017	35.52	35.82	35.10	35.16
3034	NYSE	FTK	Tue, Aug 15, 2017	35.58	35.70	34.40	35.40
3033	NYSE	FTK	Mon, Aug 14, 2017	35.76	37.14	34.77	35.82
3032	NYSE	FTK	Fri, Aug 11, 2017	34.74	36.54	34.14	35.70
3031	NYSE	FTK	Thu, Aug 10, 2017	36.96	37.14	35.40	35.76
3030	NYSE	FTK	Wed, Aug 9, 2017	38.22	39.06	36.48	36.66
3029	NYSE	FTK	Tue, Aug 8, 2017	37.74	39.24	37.20	38.22
3028	NYSE	FTK	Mon, Aug 7, 2017	37.74	38.58	37.20	38.28
3027	NYSE	FTK	Fri, Aug 4, 2017	35.76	39.06	35.58	38.10
3026	NYSE	FTK	Thu, Aug 3, 2017	32.88	36.96	32.64	35.46
3025	NYSE	FTK	Wed, Aug 2, 2017	45.06	45.06	29.46	32.76
3024	NYSE	FTK	Tue, Aug 1, 2017	50.52	50.52	48.54	49.62
3023	NYSE	FTK	Mon, Jul 31, 2017	50.10	50.94	48.30	50.52
3022	NYSE	FTK	Fri, Jul 28, 2017	50.70	51.54	50.10	50.40
3021	NYSE	FTK	Thu, Jul 27, 2017	51.06	51.24	50.22	50.82
3020	NYSE	FTK	Wed, Jul 26, 2017	50.70	51.84	48.90	50.82
3019	NYSE	FTK	Tue, Jul 25, 2017	51.48	51.66	49.86	49.92
3018	NYSE	FTK	Mon, Jul 24, 2017	51.54	51.60	49.92	50.28
3017	NYSE	FTK	Fri, Jul 21, 2017	53.46	53.66	51.00	51.30
3016	NYSE	FTK	Thu, Jul 20, 2017	55.14	55.86	52.62	53.22
3015	NYSE	FTK	Wed, Jul 19, 2017	55.14	56.34	54.72	55.80
3014	NYSE	FTK	Tue, Jul 18, 2017	56.28	56.34	54.90	55.14
3013	NYSE	FTK	Mon, Jul 17, 2017	55.92	56.76	55.44	55.74
3012	NYSE	FTK	Fri, Jul 14, 2017	55.92	57.18	55.92	56.04
3011	NYSE	FTK	Thu, Jul 13, 2017	55.02	56.88	55.02	55.86
3010	NYSE	FTK	Wed, Jul 12, 2017	55.86	56.04	54.54	54.96
3009	NYSE	FTK	Tue, Jul 11, 2017	54.06	56.04	53.34	55.02
3008	NYSE	FTK	Mon, Jul 10, 2017	51.66	54.48	51.60	53.94
3007	NYSE	FTK	Fri, Jul 7, 2017	51.96	52.32	50.73	52.14
3006	NYSE	FTK	Thu, Jul 6, 2017	52.62	53.70	52.02	52.14
3005	NYSE	FTK	Wed, Jul 5, 2017	54.00	54.36	52.08	52.44
3004	NYSE	FTK	Mon, Jul 3, 2017	54.24	55.20	53.64	54.48
3003	NYSE	FTK	Fri, Jun 30, 2017	53.34	54.30	52.62	53.64
3002	NYSE	FTK	Thu, Jun 29, 2017	52.20	53.88	51.54	52.74
3001	NYSE	FTK	Wed, Jun 28, 2017	50.04	52.38	49.63	51.48
3000	NYSE	FTK	Tue, Jun 27, 2017	50.58	51.66	49.56	49.62
2999	NYSE	FTK	Mon, Jun 26, 2017	50.04	50.70	49.14	50.28
2998	NYSE	FTK	Fri, Jun 23, 2017	48.48	49.98	48.00	49.80
2997	NYSE	FTK	Thu, Jun 22, 2017	48.06	49.32	47.76	48.18
2996	NYSE	FTK	Wed, Jun 21, 2017	50.34	50.76	46.08	47.70
2995	NYSE	FTK	Tue, Jun 20, 2017	51.72	52.44	49.56	51.30
2994	NYSE	FTK	Mon, Jun 19, 2017	54.12	54.51	52.32	52.68
2993	NYSE	FTK	Fri, Jun 16, 2017	52.80	54.00	52.08	53.82
2992	NYSE	FTK	Thu, Jun 15, 2017	55.50	55.98	52.44	52.92
2991	NYSE	FTK	Wed, Jun 14, 2017	58.38	58.50	55.14	55.68
2990	NYSE	FTK	Tue, Jun 13, 2017	57.06	59.85	56.76	58.98
2989	NYSE	FTK	Mon, Jun 12, 2017	57.60	58.50	56.52	56.64
2988	NYSE	FTK	Fri, Jun 9, 2017	52.20	57.27	52.20	56.76
2987	NYSE	FTK	Thu, Jun 8, 2017	54.00	55.20	51.24	52.02
2986	NYSE	FTK	Wed, Jun 7, 2017	59.76	61.14	54.78	54.78
2985	NYSE	FTK	Tue, Jun 6, 2017	57.96	60.84	56.97	60.42
2984	NYSE	FTK	Mon, Jun 5, 2017	56.94	58.74	56.88	58.08
2983	NYSE	FTK	Fri, Jun 2, 2017	58.32	59.70	56.70	57.18
2982	NYSE	FTK	Thu, Jun 1, 2017	58.74	60.00	58.26	59.70
2981	NYSE	FTK	Wed, May 31, 2017	60.12	60.15	58.59	59.28
2980	NYSE	FTK	Tue, May 30, 2017	61.44	61.44	59.46	60.54
2979	NYSE	FTK	Fri, May 26, 2017	61.38	61.98	60.42	61.44
2978	NYSE	FTK	Thu, May 25, 2017	62.58	64.20	60.90	61.44
2977	NYSE	FTK	Wed, May 24, 2017	62.94	63.78	62.10	62.52
2976	NYSE	FTK	Tue, May 23, 2017	62.16	63.12	61.74	63.00
2975	NYSE	FTK	Mon, May 22, 2017	62.82	63.60	61.26	61.92
2974	NYSE	FTK	Fri, May 19, 2017	58.80	62.67	58.50	62.16
2973	NYSE	FTK	Thu, May 18, 2017	58.26	59.22	57.06	58.32
2972	NYSE	FTK	Wed, May 17, 2017	60.24	60.66	58.70	59.10
2971	NYSE	FTK	Tue, May 16, 2017	61.20	61.50	60.60	61.20
2970	NYSE	FTK	Mon, May 15, 2017	62.46	62.82	61.02	61.14
2969	NYSE	FTK	Fri, May 12, 2017	61.02	61.44	60.30	61.08
2968	NYSE	FTK	Thu, May 11, 2017	63.84	63.84	60.96	61.08
2967	NYSE	FTK	Wed, May 10, 2017	62.22	64.50	62.22	63.54
2966	NYSE	FTK	Tue, May 9, 2017	63.54	63.54	59.94	61.62
2965	NYSE	FTK	Mon, May 8, 2017	62.70	64.26	61.80	63.48
2964	NYSE	FTK	Fri, May 5, 2017	62.70	65.70	61.38	62.88
2963	NYSE	FTK	Thu, May 4, 2017	72.00	75.00	62.76	62.82
2962	NYSE	FTK	Wed, May 3, 2017	73.20	75.12	73.14	74.16
2961	NYSE	FTK	Tue, May 2, 2017	73.02	73.86	72.42	73.50
2960	NYSE	FTK	Mon, May 1, 2017	72.30	73.44	69.72	73.02
2959	NYSE	FTK	Fri, Apr 28, 2017	72.30	72.60	70.88	72.06
2958	NYSE	FTK	Thu, Apr 27, 2017	72.96	72.97	69.42	71.76
2957	NYSE	FTK	Wed, Apr 26, 2017	71.64	74.40	71.16	73.68
2956	NYSE	FTK	Tue, Apr 25, 2017	71.34	73.14	71.10	72.12
2955	NYSE	FTK	Mon, Apr 24, 2017	71.10	72.54	69.92	70.74
2954	NYSE	FTK	Fri, Apr 21, 2017	69.90	70.86	68.82	70.50
2953	NYSE	FTK	Thu, Apr 20, 2017	69.90	70.56	69.18	69.90
2952	NYSE	FTK	Wed, Apr 19, 2017	72.12	72.36	69.12	69.60
2951	NYSE	FTK	Tue, Apr 18, 2017	72.30	73.02	71.46	71.76
2950	NYSE	FTK	Mon, Apr 17, 2017	72.78	73.74	71.94	72.84
2949	NYSE	FTK	Thu, Apr 13, 2017	75.60	76.62	72.21	72.54
2948	NYSE	FTK	Wed, Apr 12, 2017	76.74	77.28	75.05	75.66
2947	NYSE	FTK	Tue, Apr 11, 2017	76.62	78.36	76.14	77.10
2946	NYSE	FTK	Mon, Apr 10, 2017	75.24	77.16	74.64	76.98
2945	NYSE	FTK	Fri, Apr 7, 2017	75.54	75.60	73.68	74.70
2944	NYSE	FTK	Thu, Apr 6, 2017	73.98	76.50	73.98	75.54
2943	NYSE	FTK	Wed, Apr 5, 2017	75.78	77.46	72.90	73.44
2942	NYSE	FTK	Tue, Apr 4, 2017	74.34	76.80	74.22	74.94
2941	NYSE	FTK	Mon, Apr 3, 2017	76.68	77.94	72.78	74.22
2940	NYSE	FTK	Fri, Mar 31, 2017	74.10	77.16	74.10	76.74
2939	NYSE	FTK	Thu, Mar 30, 2017	73.50	74.88	73.20	74.58
2938	NYSE	FTK	Wed, Mar 29, 2017	69.72	73.68	69.54	73.26
2937	NYSE	FTK	Tue, Mar 28, 2017	68.82	70.50	67.68	69.84
2936	NYSE	FTK	Mon, Mar 27, 2017	67.62	68.52	66.60	68.40
2935	NYSE	FTK	Fri, Mar 24, 2017	67.68	70.20	67.56	69.00
2934	NYSE	FTK	Thu, Mar 23, 2017	66.72	67.68	66.30	67.32
2933	NYSE	FTK	Wed, Mar 22, 2017	66.96	68.04	66.00	66.96
2932	NYSE	FTK	Tue, Mar 21, 2017	69.54	69.72	66.96	67.56
2931	NYSE	FTK	Mon, Mar 20, 2017	69.24	69.84	68.28	69.18
2930	NYSE	FTK	Fri, Mar 17, 2017	69.84	70.38	68.34	69.78
2929	NYSE	FTK	Thu, Mar 16, 2017	71.16	72.54	67.56	69.24
2928	NYSE	FTK	Wed, Mar 15, 2017	70.74	71.34	68.88	70.44
2927	NYSE	FTK	Tue, Mar 14, 2017	70.86	70.92	67.32	68.94
2926	NYSE	FTK	Mon, Mar 13, 2017	72.00	72.78	70.62	71.70
2925	NYSE	FTK	Fri, Mar 10, 2017	72.84	73.27	70.56	71.94
2924	NYSE	FTK	Thu, Mar 9, 2017	74.94	75.66	70.44	71.82
2923	NYSE	FTK	Wed, Mar 8, 2017	78.90	79.92	75.54	75.54
2922	NYSE	FTK	Tue, Mar 7, 2017	82.08	82.32	78.84	79.44
2921	NYSE	FTK	Mon, Mar 6, 2017	81.48	81.96	80.10	81.78
2920	NYSE	FTK	Fri, Mar 3, 2017	82.74	83.54	81.06	81.72
2919	NYSE	FTK	Thu, Mar 2, 2017	84.30	87.06	82.50	82.62
2918	NYSE	FTK	Wed, Mar 1, 2017	82.38	84.96	81.03	84.72
2917	NYSE	FTK	Tue, Feb 28, 2017	80.28	82.50	80.10	81.12
2916	NYSE	FTK	Mon, Feb 27, 2017	78.30	81.69	77.82	81.60
2915	NYSE	FTK	Fri, Feb 24, 2017	76.80	78.12	75.72	77.88
2914	NYSE	FTK	Thu, Feb 23, 2017	79.32	80.34	77.34	78.00
2913	NYSE	FTK	Wed, Feb 22, 2017	76.80	79.20	75.96	78.18
2912	NYSE	FTK	Tue, Feb 21, 2017	75.42	76.68	75.06	76.50
2911	NYSE	FTK	Fri, Feb 17, 2017	73.68	76.38	71.72	74.76
2910	NYSE	FTK	Thu, Feb 16, 2017	74.88	74.94	72.60	74.10
2909	NYSE	FTK	Wed, Feb 15, 2017	75.96	76.20	73.74	75.00
2908	NYSE	FTK	Tue, Feb 14, 2017	75.72	77.10	73.68	76.74
2907	NYSE	FTK	Mon, Feb 13, 2017	74.04	76.68	73.62	75.00
2906	NYSE	FTK	Fri, Feb 10, 2017	74.46	77.34	73.62	74.04
2905	NYSE	FTK	Thu, Feb 9, 2017	68.28	74.46	66.96	73.32
2904	NYSE	FTK	Wed, Feb 8, 2017	62.82	63.54	61.08	63.30
2903	NYSE	FTK	Tue, Feb 7, 2017	62.22	63.78	61.80	63.00
2902	NYSE	FTK	Mon, Feb 6, 2017	63.84	64.50	62.22	63.42
2901	NYSE	FTK	Fri, Feb 3, 2017	61.50	64.26	61.50	63.66
2900	NYSE	FTK	Thu, Feb 2, 2017	64.80	64.80	61.20	61.62
2899	NYSE	FTK	Wed, Feb 1, 2017	63.72	64.50	63.18	64.38
2898	NYSE	FTK	Tue, Jan 31, 2017	61.62	63.54	60.00	63.42
2897	NYSE	FTK	Mon, Jan 30, 2017	61.92	62.19	59.58	61.38
2896	NYSE	FTK	Fri, Jan 27, 2017	61.38	63.60	61.14	62.82
2895	NYSE	FTK	Thu, Jan 26, 2017	63.00	64.80	61.32	62.04
2894	NYSE	FTK	Wed, Jan 25, 2017	60.18	63.60	58.87	62.52
2893	NYSE	FTK	Tue, Jan 24, 2017	58.26	60.48	57.60	60.24
2892	NYSE	FTK	Mon, Jan 23, 2017	57.00	58.44	56.76	58.02
2891	NYSE	FTK	Fri, Jan 20, 2017	58.08	58.98	57.00	57.60
2890	NYSE	FTK	Thu, Jan 19, 2017	60.96	61.62	57.00	57.54
2889	NYSE	FTK	Wed, Jan 18, 2017	61.08	61.68	59.64	60.78
2888	NYSE	FTK	Tue, Jan 17, 2017	63.00	63.18	60.99	61.50
2887	NYSE	FTK	Fri, Jan 13, 2017	57.42	61.98	57.30	61.86
2886	NYSE	FTK	Thu, Jan 12, 2017	59.16	59.28	56.94	57.66
2885	NYSE	FTK	Wed, Jan 11, 2017	57.66	59.58	57.00	58.32
2884	NYSE	FTK	Tue, Jan 10, 2017	57.36	57.75	56.67	57.30
2883	NYSE	FTK	Mon, Jan 9, 2017	56.04	57.66	55.80	57.00
2882	NYSE	FTK	Fri, Jan 6, 2017	58.56	58.59	56.94	57.00
2881	NYSE	FTK	Thu, Jan 5, 2017	58.68	59.76	57.42	58.38
2880	NYSE	FTK	Wed, Jan 4, 2017	57.66	58.98	57.12	58.38
2879	NYSE	FTK	Tue, Jan 3, 2017	58.32	60.00	56.88	57.36
2878	NYSE	FTK	Fri, Dec 30, 2016	56.22	57.66	56.10	56.34
2877	NYSE	FTK	Thu, Dec 29, 2016	56.76	57.24	55.92	56.58
2876	NYSE	FTK	Wed, Dec 28, 2016	59.40	59.68	56.28	56.70
2875	NYSE	FTK	Tue, Dec 27, 2016	59.40	60.60	58.35	59.04
2874	NYSE	FTK	Fri, Dec 23, 2016	56.82	62.70	56.46	59.10
2873	NYSE	FTK	Thu, Dec 22, 2016	60.72	60.78	56.52	56.70
2872	NYSE	FTK	Wed, Dec 21, 2016	54.06	56.46	53.76	56.10
2871	NYSE	FTK	Tue, Dec 20, 2016	61.62	61.68	53.19	53.76
2870	NYSE	FTK	Mon, Dec 19, 2016	62.40	63.00	60.72	62.94
2869	NYSE	FTK	Fri, Dec 16, 2016	63.84	64.54	61.50	63.84
2868	NYSE	FTK	Thu, Dec 15, 2016	56.82	63.78	55.80	63.78
2867	NYSE	FTK	Wed, Dec 14, 2016	60.78	61.59	57.24	57.54
2866	NYSE	FTK	Tue, Dec 13, 2016	63.84	64.38	60.75	61.62
2865	NYSE	FTK	Mon, Dec 12, 2016	69.12	69.78	63.36	63.60
2864	NYSE	FTK	Fri, Dec 9, 2016	69.60	71.10	66.18	67.26
2863	NYSE	FTK	Thu, Dec 8, 2016	66.12	71.76	64.11	69.36
2862	NYSE	FTK	Wed, Dec 7, 2016	76.08	76.68	60.30	66.60
2861	NYSE	FTK	Tue, Dec 6, 2016	80.40	81.60	78.30	78.66
2860	NYSE	FTK	Mon, Dec 5, 2016	80.46	83.46	80.37	81.48
2859	NYSE	FTK	Fri, Dec 2, 2016	79.86	80.94	76.92	79.08
2858	NYSE	FTK	Thu, Dec 1, 2016	82.98	83.82	79.26	80.10
2857	NYSE	FTK	Wed, Nov 30, 2016	74.76	82.08	74.76	80.76
2856	NYSE	FTK	Tue, Nov 29, 2016	72.00	72.96	70.02	70.74
2855	NYSE	FTK	Mon, Nov 28, 2016	78.48	78.48	73.02	73.32
2854	NYSE	FTK	Fri, Nov 25, 2016	76.68	78.06	76.11	77.70
2853	NYSE	FTK	Wed, Nov 23, 2016	77.46	79.14	76.56	76.92
2852	NYSE	FTK	Tue, Nov 22, 2016	79.08	79.08	75.36	78.42
2851	NYSE	FTK	Mon, Nov 21, 2016	75.84	78.99	74.40	78.36
2850	NYSE	FTK	Fri, Nov 18, 2016	75.36	76.32	73.50	74.04
2849	NYSE	FTK	Thu, Nov 17, 2016	75.00	77.76	74.46	75.06
2848	NYSE	FTK	Wed, Nov 16, 2016	75.12	75.42	72.90	74.34
2847	NYSE	FTK	Tue, Nov 15, 2016	71.40	76.14	71.40	75.30
2846	NYSE	FTK	Mon, Nov 14, 2016	70.32	73.32	69.90	70.92
2845	NYSE	FTK	Fri, Nov 11, 2016	68.70	70.62	66.78	70.26
2844	NYSE	FTK	Thu, Nov 10, 2016	68.34	70.26	67.20	69.06
2843	NYSE	FTK	Wed, Nov 9, 2016	66.54	68.58	65.72	68.10
2842	NYSE	FTK	Tue, Nov 8, 2016	66.48	67.68	64.74	66.54
2841	NYSE	FTK	Mon, Nov 7, 2016	69.36	69.36	66.48	67.02
2840	NYSE	FTK	Fri, Nov 4, 2016	66.42	69.24	64.56	68.04
2839	NYSE	FTK	Thu, Nov 3, 2016	67.92	68.46	64.56	66.84
2838	NYSE	FTK	Wed, Nov 2, 2016	68.88	69.06	67.08	67.80
2837	NYSE	FTK	Tue, Nov 1, 2016	71.46	72.12	68.52	69.84
2836	NYSE	FTK	Mon, Oct 31, 2016	71.82	71.94	69.93	70.68
2835	NYSE	FTK	Fri, Oct 28, 2016	71.58	74.46	71.58	71.82
2834	NYSE	FTK	Thu, Oct 27, 2016	75.60	75.60	71.40	71.94
2833	NYSE	FTK	Wed, Oct 26, 2016	76.26	77.52	73.50	75.12
2832	NYSE	FTK	Tue, Oct 25, 2016	80.52	80.91	76.92	77.22
2831	NYSE	FTK	Mon, Oct 24, 2016	83.88	84.66	80.28	80.76
2830	NYSE	FTK	Fri, Oct 21, 2016	84.00	85.62	83.47	84.12
2829	NYSE	FTK	Thu, Oct 20, 2016	86.04	87.18	85.02	85.26
2828	NYSE	FTK	Wed, Oct 19, 2016	84.60	88.08	84.60	87.06
2827	NYSE	FTK	Tue, Oct 18, 2016	84.24	84.48	82.14	83.82
2826	NYSE	FTK	Mon, Oct 17, 2016	83.04	85.02	82.32	83.04
2825	NYSE	FTK	Fri, Oct 14, 2016	84.66	85.14	81.78	82.86
2824	NYSE	FTK	Thu, Oct 13, 2016	84.00	84.69	82.74	84.12
2823	NYSE	FTK	Wed, Oct 12, 2016	84.24	86.28	82.97	84.66
2822	NYSE	FTK	Tue, Oct 11, 2016	84.60	84.72	82.29	84.60
2821	NYSE	FTK	Mon, Oct 10, 2016	87.36	88.95	84.06	84.96
2820	NYSE	FTK	Fri, Oct 7, 2016	89.04	89.10	85.62	85.92
2819	NYSE	FTK	Thu, Oct 6, 2016	88.20	89.91	87.48	88.68
2818	NYSE	FTK	Wed, Oct 5, 2016	90.42	91.38	88.14	88.20
2817	NYSE	FTK	Tue, Oct 4, 2016	89.46	90.16	87.24	88.50
2816	NYSE	FTK	Mon, Oct 3, 2016	87.96	90.30	87.48	89.04
2815	NYSE	FTK	Fri, Sep 30, 2016	85.80	87.90	85.02	87.24
2814	NYSE	FTK	Thu, Sep 29, 2016	83.64	88.32	83.40	85.08
2813	NYSE	FTK	Wed, Sep 28, 2016	78.24	85.44	77.58	84.00
2812	NYSE	FTK	Tue, Sep 27, 2016	76.62	78.06	74.94	77.28
2811	NYSE	FTK	Mon, Sep 26, 2016	78.36	80.34	77.70	77.76
2810	NYSE	FTK	Fri, Sep 23, 2016	81.66	82.44	76.11	78.18
2809	NYSE	FTK	Thu, Sep 22, 2016	87.96	88.55	79.20	81.96
2808	NYSE	FTK	Wed, Sep 21, 2016	84.66	87.36	83.76	86.82
2807	NYSE	FTK	Tue, Sep 20, 2016	86.70	86.70	82.14	82.92
2806	NYSE	FTK	Mon, Sep 19, 2016	87.72	89.64	84.12	86.28
2805	NYSE	FTK	Fri, Sep 16, 2016	88.32	89.16	86.13	86.46
2804	NYSE	FTK	Thu, Sep 15, 2016	89.76	91.32	88.62	89.70
2803	NYSE	FTK	Wed, Sep 14, 2016	90.54	91.80	88.44	89.70
2802	NYSE	FTK	Tue, Sep 13, 2016	93.00	93.90	89.22	91.02
2801	NYSE	FTK	Mon, Sep 12, 2016	91.08	95.22	90.12	94.86
2800	NYSE	FTK	Fri, Sep 9, 2016	97.74	98.04	92.34	94.02
2799	NYSE	FTK	Thu, Sep 8, 2016	99.12	101.58	97.08	99.60
2798	NYSE	FTK	Wed, Sep 7, 2016	96.24	97.08	93.00	97.08
2797	NYSE	FTK	Tue, Sep 6, 2016	96.00	97.02	94.38	96.06
2796	NYSE	FTK	Fri, Sep 2, 2016	92.94	95.94	92.88	95.58
2795	NYSE	FTK	Thu, Sep 1, 2016	92.46	92.88	89.40	91.50
2794	NYSE	FTK	Wed, Aug 31, 2016	92.04	97.14	91.26	93.00
2793	NYSE	FTK	Tue, Aug 30, 2016	94.02	96.54	91.32	92.64
2792	NYSE	FTK	Mon, Aug 29, 2016	91.92	94.39	90.96	93.42
2791	NYSE	FTK	Fri, Aug 26, 2016	92.10	95.88	91.02	91.98
2790	NYSE	FTK	Thu, Aug 25, 2016	89.10	93.48	88.68	91.62
2789	NYSE	FTK	Wed, Aug 24, 2016	89.40	90.18	88.26	89.34
2788	NYSE	FTK	Tue, Aug 23, 2016	88.86	92.70	88.62	90.18
2787	NYSE	FTK	Mon, Aug 22, 2016	89.22	89.22	86.28	88.50
2786	NYSE	FTK	Fri, Aug 19, 2016	89.46	90.60	87.60	90.48
2785	NYSE	FTK	Thu, Aug 18, 2016	88.98	90.48	88.62	90.18
2784	NYSE	FTK	Wed, Aug 17, 2016	90.48	91.20	87.36	88.62
2783	NYSE	FTK	Tue, Aug 16, 2016	91.68	92.05	88.80	90.72
2782	NYSE	FTK	Mon, Aug 15, 2016	88.02	94.26	87.60	91.92
2781	NYSE	FTK	Fri, Aug 12, 2016	88.62	89.82	84.72	87.54
2780	NYSE	FTK	Thu, Aug 11, 2016	91.14	92.10	89.04	89.34
2779	NYSE	FTK	Wed, Aug 10, 2016	92.58	92.94	89.70	90.30
2778	NYSE	FTK	Tue, Aug 9, 2016	93.60	94.80	90.96	92.34
2777	NYSE	FTK	Mon, Aug 8, 2016	91.14	94.14	90.24	92.76
2776	NYSE	FTK	Fri, Aug 5, 2016	86.10	89.58	84.78	89.52
2775	NYSE	FTK	Thu, Aug 4, 2016	83.46	86.28	82.32	85.44
2774	NYSE	FTK	Wed, Aug 3, 2016	80.40	84.12	79.44	83.16
2773	NYSE	FTK	Tue, Aug 2, 2016	82.56	83.52	78.63	80.52
2772	NYSE	FTK	Mon, Aug 1, 2016	85.56	85.74	81.18	81.90
2771	NYSE	FTK	Fri, Jul 29, 2016	81.90	85.68	80.82	85.20
2770	NYSE	FTK	Thu, Jul 28, 2016	79.14	83.46	77.88	82.56
2769	NYSE	FTK	Wed, Jul 27, 2016	78.72	87.54	77.40	79.14
2768	NYSE	FTK	Tue, Jul 26, 2016	78.90	80.22	76.98	79.08
2767	NYSE	FTK	Mon, Jul 25, 2016	79.56	80.70	77.46	78.96
2766	NYSE	FTK	Fri, Jul 22, 2016	79.98	81.18	78.36	80.58
2765	NYSE	FTK	Thu, Jul 21, 2016	81.66	84.36	79.53	79.86
2764	NYSE	FTK	Wed, Jul 20, 2016	79.56	82.50	76.44	81.60
2763	NYSE	FTK	Tue, Jul 19, 2016	82.02	82.20	79.08	79.68
2762	NYSE	FTK	Mon, Jul 18, 2016	81.54	83.28	80.64	82.20
2761	NYSE	FTK	Fri, Jul 15, 2016	82.44	83.94	81.60	82.14
2760	NYSE	FTK	Thu, Jul 14, 2016	82.56	84.60	80.46	81.90
2759	NYSE	FTK	Wed, Jul 13, 2016	87.18	87.18	81.48	81.96
2758	NYSE	FTK	Tue, Jul 12, 2016	84.54	88.02	84.12	86.94
2757	NYSE	FTK	Mon, Jul 11, 2016	84.60	87.06	81.48	82.14
2756	NYSE	FTK	Fri, Jul 8, 2016	81.90	84.48	80.64	84.06
2755	NYSE	FTK	Thu, Jul 7, 2016	80.22	83.64	78.60	79.68
2754	NYSE	FTK	Wed, Jul 6, 2016	78.72	80.40	78.72	79.56
2753	NYSE	FTK	Tue, Jul 5, 2016	83.10	83.40	77.46	79.68
2752	NYSE	FTK	Fri, Jul 1, 2016	79.20	87.78	79.20	85.20
2751	NYSE	FTK	Thu, Jun 30, 2016	79.50	79.50	76.47	79.20
2750	NYSE	FTK	Wed, Jun 29, 2016	78.90	81.00	78.00	79.32
2749	NYSE	FTK	Tue, Jun 28, 2016	74.58	77.76	74.16	77.34
2748	NYSE	FTK	Mon, Jun 27, 2016	75.60	76.14	71.52	72.12
2747	NYSE	FTK	Fri, Jun 24, 2016	76.80	80.34	76.50	77.28
2746	NYSE	FTK	Thu, Jun 23, 2016	81.00	83.94	80.58	82.92
2745	NYSE	FTK	Wed, Jun 22, 2016	80.88	81.54	78.48	79.32
2744	NYSE	FTK	Tue, Jun 21, 2016	78.12	80.40	76.14	80.34
2743	NYSE	FTK	Mon, Jun 20, 2016	78.90	80.64	77.70	78.30
2742	NYSE	FTK	Fri, Jun 17, 2016	76.56	78.36	76.14	77.10
2741	NYSE	FTK	Thu, Jun 16, 2016	74.82	77.64	74.04	75.90
2740	NYSE	FTK	Wed, Jun 15, 2016	75.96	78.84	75.00	76.02
2739	NYSE	FTK	Tue, Jun 14, 2016	75.18	77.40	73.83	76.02
2738	NYSE	FTK	Mon, Jun 13, 2016	75.60	77.16	74.40	75.72
2737	NYSE	FTK	Fri, Jun 10, 2016	77.34	80.76	76.08	76.20
2736	NYSE	FTK	Thu, Jun 9, 2016	77.88	78.69	76.50	78.42
2735	NYSE	FTK	Wed, Jun 8, 2016	78.48	81.90	78.06	79.26
2734	NYSE	FTK	Tue, Jun 7, 2016	75.96	78.00	75.30	76.86
2733	NYSE	FTK	Mon, Jun 6, 2016	72.60	75.60	71.70	75.18
2732	NYSE	FTK	Fri, Jun 3, 2016	69.60	72.48	68.94	71.70
2731	NYSE	FTK	Thu, Jun 2, 2016	69.24	70.26	68.04	70.02
2730	NYSE	FTK	Wed, Jun 1, 2016	69.54	70.74	68.88	69.96
2729	NYSE	FTK	Tue, May 31, 2016	71.10	73.32	69.78	70.56
2728	NYSE	FTK	Fri, May 27, 2016	70.26	70.86	68.46	70.62
2727	NYSE	FTK	Thu, May 26, 2016	76.74	78.54	69.00	70.26
2726	NYSE	FTK	Wed, May 25, 2016	73.50	79.20	73.32	76.20
2725	NYSE	FTK	Tue, May 24, 2016	70.86	73.23	70.08	72.72
2724	NYSE	FTK	Mon, May 23, 2016	70.20	72.30	69.42	70.44
2723	NYSE	FTK	Fri, May 20, 2016	66.90	71.40	66.78	70.86
2722	NYSE	FTK	Thu, May 19, 2016	66.66	68.16	65.10	66.36
2721	NYSE	FTK	Wed, May 18, 2016	66.36	69.84	66.36	67.80
2720	NYSE	FTK	Tue, May 17, 2016	66.06	69.96	65.46	67.20
2719	NYSE	FTK	Mon, May 16, 2016	66.78	67.86	64.98	65.94
2718	NYSE	FTK	Fri, May 13, 2016	66.12	67.74	65.40	65.82
2717	NYSE	FTK	Thu, May 12, 2016	68.10	68.64	65.79	66.60
2716	NYSE	FTK	Wed, May 11, 2016	66.36	68.52	65.88	67.50
2715	NYSE	FTK	Tue, May 10, 2016	64.86	67.68	64.26	66.36
2714	NYSE	FTK	Mon, May 9, 2016	64.92	65.70	63.42	64.08
2713	NYSE	FTK	Fri, May 6, 2016	62.82	66.90	62.82	64.38
2712	NYSE	FTK	Thu, May 5, 2016	63.24	68.34	62.10	63.66
2711	NYSE	FTK	Wed, May 4, 2016	54.30	67.20	53.88	62.04
2710	NYSE	FTK	Tue, May 3, 2016	55.08	57.84	54.42	57.00
2709	NYSE	FTK	Mon, May 2, 2016	57.12	58.14	54.51	56.16
2708	NYSE	FTK	Fri, Apr 29, 2016	56.94	58.11	54.84	56.70
2707	NYSE	FTK	Thu, Apr 28, 2016	56.58	57.81	55.50	56.34
2706	NYSE	FTK	Wed, Apr 27, 2016	55.56	58.12	55.26	56.64
2705	NYSE	FTK	Tue, Apr 26, 2016	53.04	56.58	51.54	55.38
2704	NYSE	FTK	Mon, Apr 25, 2016	53.88	54.67	50.40	52.56
2703	NYSE	FTK	Fri, Apr 22, 2016	50.46	55.20	50.28	54.30
2702	NYSE	FTK	Thu, Apr 21, 2016	51.72	52.44	49.80	50.22
2701	NYSE	FTK	Wed, Apr 20, 2016	50.28	52.38	49.32	51.36
2700	NYSE	FTK	Tue, Apr 19, 2016	48.36	51.60	48.36	51.12
2699	NYSE	FTK	Mon, Apr 18, 2016	44.28	49.20	43.14	48.00
2698	NYSE	FTK	Fri, Apr 15, 2016	44.64	46.50	44.34	45.48
2697	NYSE	FTK	Thu, Apr 14, 2016	45.96	46.32	44.10	45.06
2696	NYSE	FTK	Wed, Apr 13, 2016	43.26	47.82	42.60	45.90
2695	NYSE	FTK	Tue, Apr 12, 2016	41.40	43.08	39.90	42.84
2694	NYSE	FTK	Mon, Apr 11, 2016	41.88	43.20	40.08	41.16
2693	NYSE	FTK	Fri, Apr 8, 2016	41.16	41.82	40.38	41.28
2692	NYSE	FTK	Thu, Apr 7, 2016	41.10	41.88	39.78	40.38
2691	NYSE	FTK	Wed, Apr 6, 2016	41.70	42.30	39.78	41.40
2690	NYSE	FTK	Tue, Apr 5, 2016	43.86	43.86	43.86	40.98
2689	NYSE	FTK	Mon, Apr 4, 2016	44.40	46.68	43.26	43.86
2688	NYSE	FTK	Fri, Apr 1, 2016	42.60	45.12	40.56	44.40
2687	NYSE	FTK	Thu, Mar 31, 2016	44.46	45.42	43.38	43.98
2686	NYSE	FTK	Wed, Mar 30, 2016	46.38	47.55	43.56	44.34
2685	NYSE	FTK	Tue, Mar 29, 2016	42.24	46.20	41.40	45.90
2684	NYSE	FTK	Mon, Mar 28, 2016	43.68	43.68	41.04	43.02
2683	NYSE	FTK	Thu, Mar 24, 2016	43.26	43.26	43.26	43.80
2682	NYSE	FTK	Wed, Mar 23, 2016	45.96	46.62	43.08	43.26
2681	NYSE	FTK	Tue, Mar 22, 2016	49.14	49.20	46.26	46.98
2680	NYSE	FTK	Mon, Mar 21, 2016	49.14	49.98	47.88	49.08
2679	NYSE	FTK	Fri, Mar 18, 2016	51.48	52.55	48.36	49.20
2678	NYSE	FTK	Thu, Mar 17, 2016	47.82	51.36	46.62	49.80
2677	NYSE	FTK	Wed, Mar 16, 2016	42.36	48.36	42.06	47.34
2676	NYSE	FTK	Tue, Mar 15, 2016	45.18	45.18	45.18	42.00
2675	NYSE	FTK	Mon, Mar 14, 2016	46.62	47.70	45.12	45.18
2674	NYSE	FTK	Fri, Mar 11, 2016	44.52	48.54	44.34	47.58
2673	NYSE	FTK	Thu, Mar 10, 2016	45.30	45.42	43.08	43.62
2672	NYSE	FTK	Wed, Mar 9, 2016	46.50	46.50	46.50	45.60
2671	NYSE	FTK	Tue, Mar 8, 2016	49.50	50.52	46.38	46.50
2670	NYSE	FTK	Mon, Mar 7, 2016	45.90	50.76	45.90	50.28
2669	NYSE	FTK	Fri, Mar 4, 2016	45.78	45.78	45.78	45.54
2668	NYSE	FTK	Thu, Mar 3, 2016	45.06	45.06	45.06	45.78
2667	NYSE	FTK	Wed, Mar 2, 2016	41.70	47.28	41.28	45.06
2666	NYSE	FTK	Tue, Mar 1, 2016	43.68	43.68	43.68	41.70
2665	NYSE	FTK	Mon, Feb 29, 2016	42.12	46.08	41.76	43.68
2664	NYSE	FTK	Fri, Feb 26, 2016	39.60	39.60	39.60	42.00
2663	NYSE	FTK	Thu, Feb 25, 2016	40.14	41.28	37.56	39.60
2662	NYSE	FTK	Wed, Feb 24, 2016	39.72	41.04	38.22	40.56
2661	NYSE	FTK	Tue, Feb 23, 2016	41.94	44.16	40.56	40.68
2660	NYSE	FTK	Mon, Feb 22, 2016	42.42	43.74	42.06	42.84
2659	NYSE	FTK	Fri, Feb 19, 2016	42.30	42.42	40.50	41.34
2658	NYSE	FTK	Thu, Feb 18, 2016	41.94	42.96	41.22	42.48
2657	NYSE	FTK	Wed, Feb 17, 2016	40.32	43.08	40.32	41.52
2656	NYSE	FTK	Tue, Feb 16, 2016	38.58	40.80	37.56	39.84
2655	NYSE	FTK	Fri, Feb 12, 2016	38.46	39.60	36.66	37.56
2654	NYSE	FTK	Thu, Feb 11, 2016	36.60	38.16	35.52	37.44
2653	NYSE	FTK	Wed, Feb 10, 2016	37.86	39.63	36.72	37.80
2652	NYSE	FTK	Tue, Feb 9, 2016	38.70	39.66	37.50	38.16
2651	NYSE	FTK	Mon, Feb 8, 2016	39.66	41.00	38.04	39.72
2650	NYSE	FTK	Fri, Feb 5, 2016	40.74	43.08	40.38	40.68
2649	NYSE	FTK	Thu, Feb 4, 2016	40.86	44.94	40.32	41.82
2648	NYSE	FTK	Wed, Feb 3, 2016	37.44	40.50	36.20	40.50
2647	NYSE	FTK	Tue, Feb 2, 2016	39.66	39.66	36.62	37.14
2646	NYSE	FTK	Mon, Feb 1, 2016	40.08	40.92	37.08	40.80
2645	NYSE	FTK	Fri, Jan 29, 2016	37.32	40.08	36.42	40.08
2644	NYSE	FTK	Thu, Jan 28, 2016	35.58	37.80	33.48	36.72
2643	NYSE	FTK	Wed, Jan 27, 2016	35.76	37.74	34.92	35.70
2642	NYSE	FTK	Tue, Jan 26, 2016	34.38	35.10	33.06	34.86
2641	NYSE	FTK	Mon, Jan 25, 2016	36.78	38.04	34.02	34.38
2640	NYSE	FTK	Fri, Jan 22, 2016	37.08	38.46	36.42	37.74
2639	NYSE	FTK	Thu, Jan 21, 2016	34.20	36.36	33.54	35.82
2638	NYSE	FTK	Wed, Jan 20, 2016	33.30	35.52	29.37	35.16
2637	NYSE	FTK	Tue, Jan 19, 2016	43.44	43.91	32.79	33.12
2636	NYSE	FTK	Fri, Jan 15, 2016	44.58	45.60	42.96	43.98
2635	NYSE	FTK	Thu, Jan 14, 2016	48.48	48.57	45.33	46.02
2634	NYSE	FTK	Wed, Jan 13, 2016	52.14	53.13	46.80	47.76
2633	NYSE	FTK	Tue, Jan 12, 2016	55.08	55.08	50.52	51.66
2632	NYSE	FTK	Mon, Jan 11, 2016	58.14	58.14	53.58	53.70
2631	NYSE	FTK	Fri, Jan 8, 2016	58.08	59.22	56.88	58.02
2630	NYSE	FTK	Thu, Jan 7, 2016	55.32	60.06	54.66	57.60
2629	NYSE	FTK	Wed, Jan 6, 2016	59.82	60.90	56.76	57.00
2628	NYSE	FTK	Tue, Jan 5, 2016	66.54	67.14	61.50	61.62
2627	NYSE	FTK	Mon, Jan 4, 2016	66.36	67.38	63.84	66.66
2626	NYSE	FTK	Thu, Dec 31, 2015	67.86	69.54	66.06	68.64
2625	NYSE	FTK	Wed, Dec 30, 2015	70.08	71.76	67.74	67.86
2624	NYSE	FTK	Tue, Dec 29, 2015	71.04	72.00	69.78	71.34
2623	NYSE	FTK	Mon, Dec 28, 2015	70.62	71.58	69.54	70.32
2622	NYSE	FTK	Thu, Dec 24, 2015	71.34	72.60	70.26	72.00
2621	NYSE	FTK	Wed, Dec 23, 2015	67.20	70.98	66.90	70.80
2620	NYSE	FTK	Tue, Dec 22, 2015	62.46	66.42	62.10	65.82
2619	NYSE	FTK	Mon, Dec 21, 2015	65.64	65.64	60.12	62.58
2618	NYSE	FTK	Fri, Dec 18, 2015	65.88	66.36	64.44	64.50
2617	NYSE	FTK	Thu, Dec 17, 2015	68.70	69.30	65.85	66.30
2616	NYSE	FTK	Wed, Dec 16, 2015	68.34	70.20	67.20	68.76
2615	NYSE	FTK	Tue, Dec 15, 2015	66.66	70.86	66.36	68.34
2614	NYSE	FTK	Mon, Dec 14, 2015	64.80	66.48	64.38	65.52
2613	NYSE	FTK	Fri, Dec 11, 2015	64.02	65.52	63.06	64.56
2612	NYSE	FTK	Thu, Dec 10, 2015	63.84	66.60	63.84	66.36
2611	NYSE	FTK	Wed, Dec 9, 2015	65.10	67.44	63.84	65.22
2610	NYSE	FTK	Tue, Dec 8, 2015	64.26	66.72	62.82	65.52
2609	NYSE	FTK	Mon, Dec 7, 2015	65.16	65.82	61.32	64.56
2608	NYSE	FTK	Fri, Dec 4, 2015	68.16	70.14	66.18	66.60
2607	NYSE	FTK	Thu, Dec 3, 2015	72.24	72.30	69.24	69.72
2606	NYSE	FTK	Wed, Dec 2, 2015	68.70	72.36	68.70	71.52
2605	NYSE	FTK	Tue, Dec 1, 2015	68.46	70.08	66.74	69.78
2604	NYSE	FTK	Mon, Nov 30, 2015	67.56	69.64	67.05	68.52
2603	NYSE	FTK	Fri, Nov 27, 2015	68.16	69.90	67.62	68.10
2602	NYSE	FTK	Wed, Nov 25, 2015	67.38	70.80	67.14	69.18
2601	NYSE	FTK	Tue, Nov 24, 2015	65.88	70.98	65.88	68.76
2600	NYSE	FTK	Mon, Nov 23, 2015	61.32	65.70	60.66	65.40
2599	NYSE	FTK	Fri, Nov 20, 2015	63.84	64.98	61.32	61.98
2598	NYSE	FTK	Thu, Nov 19, 2015	68.64	68.76	62.04	62.28
2597	NYSE	FTK	Wed, Nov 18, 2015	64.74	69.90	64.50	68.94
2596	NYSE	FTK	Tue, Nov 17, 2015	56.28	66.36	55.50	63.78
2595	NYSE	FTK	Mon, Nov 16, 2015	54.84	56.16	51.72	54.06
2594	NYSE	FTK	Fri, Nov 13, 2015	56.28	58.08	53.04	54.90
2593	NYSE	FTK	Thu, Nov 12, 2015	51.36	59.70	51.06	57.54
2592	NYSE	FTK	Wed, Nov 11, 2015	51.15	57.54	48.72	52.32
2591	NYSE	FTK	Tue, Nov 10, 2015	68.10	69.12	51.00	54.24
2590	NYSE	FTK	Mon, Nov 9, 2015	108.30	110.88	81.36	87.60
2589	NYSE	FTK	Fri, Nov 6, 2015	107.34	109.80	105.42	108.60
2588	NYSE	FTK	Thu, Nov 5, 2015	110.64	113.64	107.64	108.48
2587	NYSE	FTK	Wed, Nov 4, 2015	115.56	117.06	111.00	111.48
2586	NYSE	FTK	Tue, Nov 3, 2015	113.46	118.80	113.40	115.32
2585	NYSE	FTK	Mon, Nov 2, 2015	107.70	114.39	107.16	113.28
2584	NYSE	FTK	Fri, Oct 30, 2015	106.98	110.04	104.70	108.60
2583	NYSE	FTK	Thu, Oct 29, 2015	110.70	111.78	105.30	106.86
2582	NYSE	FTK	Wed, Oct 28, 2015	105.72	111.36	102.06	110.76
2581	NYSE	FTK	Tue, Oct 27, 2015	106.92	109.98	102.90	104.10
2580	NYSE	FTK	Mon, Oct 26, 2015	107.46	109.92	106.80	109.44
2579	NYSE	FTK	Fri, Oct 23, 2015	106.50	109.02	100.38	108.00
2578	NYSE	FTK	Thu, Oct 22, 2015	105.00	111.78	103.62	106.80
2577	NYSE	FTK	Wed, Oct 21, 2015	116.16	119.40	111.00	111.90
2576	NYSE	FTK	Tue, Oct 20, 2015	113.46	119.28	113.10	116.76
2575	NYSE	FTK	Mon, Oct 19, 2015	115.92	117.66	113.22	113.70
2574	NYSE	FTK	Fri, Oct 16, 2015	121.20	121.44	117.00	117.84
2573	NYSE	FTK	Thu, Oct 15, 2015	118.92	121.26	116.64	120.36
2572	NYSE	FTK	Wed, Oct 14, 2015	115.08	120.33	113.76	120.12
2571	NYSE	FTK	Tue, Oct 13, 2015	114.36	119.46	112.98	115.38
2570	NYSE	FTK	Mon, Oct 12, 2015	121.14	121.44	115.02	115.44
2569	NYSE	FTK	Fri, Oct 9, 2015	126.48	126.90	120.48	120.66
2568	NYSE	FTK	Thu, Oct 8, 2015	119.76	126.69	117.66	125.88
2567	NYSE	FTK	Wed, Oct 7, 2015	119.70	123.90	115.14	119.28
2566	NYSE	FTK	Tue, Oct 6, 2015	111.36	117.66	110.10	116.70
2565	NYSE	FTK	Mon, Oct 5, 2015	105.72	111.18	103.74	109.20
2564	NYSE	FTK	Fri, Oct 2, 2015	100.98	103.08	99.06	102.12
2563	NYSE	FTK	Thu, Oct 1, 2015	101.70	106.62	99.96	102.72
2562	NYSE	FTK	Wed, Sep 30, 2015	102.84	103.50	98.52	100.20
2561	NYSE	FTK	Tue, Sep 29, 2015	102.66	104.34	100.02	101.88
2560	NYSE	FTK	Mon, Sep 28, 2015	103.98	107.22	99.12	102.66
2559	NYSE	FTK	Fri, Sep 25, 2015	108.78	110.28	104.61	105.54
2558	NYSE	FTK	Thu, Sep 24, 2015	108.42	108.78	104.58	107.88
2557	NYSE	FTK	Wed, Sep 23, 2015	110.82	113.76	108.54	109.80
2556	NYSE	FTK	Tue, Sep 22, 2015	113.04	114.60	108.60	109.92
2555	NYSE	FTK	Mon, Sep 21, 2015	118.50	121.02	114.66	114.72
2554	NYSE	FTK	Fri, Sep 18, 2015	115.98	118.50	114.54	116.94
2553	NYSE	FTK	Thu, Sep 17, 2015	120.12	120.24	117.18	117.84
2552	NYSE	FTK	Wed, Sep 16, 2015	116.46	121.32	115.14	119.10
2551	NYSE	FTK	Tue, Sep 15, 2015	112.56	116.58	112.56	116.10
2550	NYSE	FTK	Mon, Sep 14, 2015	113.82	114.83	111.48	113.04
2549	NYSE	FTK	Fri, Sep 11, 2015	117.36	118.64	110.88	113.82
2548	NYSE	FTK	Thu, Sep 10, 2015	118.14	122.34	116.34	119.16
2547	NYSE	FTK	Wed, Sep 9, 2015	120.48	123.06	114.90	116.10
2546	NYSE	FTK	Tue, Sep 8, 2015	124.14	125.94	118.14	119.10
2545	NYSE	FTK	Fri, Sep 4, 2015	120.30	124.92	117.42	124.20
2544	NYSE	FTK	Thu, Sep 3, 2015	121.50	130.32	120.60	121.80
2543	NYSE	FTK	Wed, Sep 2, 2015	117.00	121.62	111.87	121.20
2542	NYSE	FTK	Tue, Sep 1, 2015	113.88	117.12	110.94	115.14
2541	NYSE	FTK	Mon, Aug 31, 2015	109.68	117.90	107.82	117.36
2540	NYSE	FTK	Fri, Aug 28, 2015	107.76	115.98	105.60	110.16
2539	NYSE	FTK	Thu, Aug 27, 2015	106.68	110.94	106.20	108.90
2538	NYSE	FTK	Wed, Aug 26, 2015	103.20	105.48	101.58	105.00
2537	NYSE	FTK	Tue, Aug 25, 2015	104.16	104.16	100.98	102.30
2536	NYSE	FTK	Mon, Aug 24, 2015	79.56	102.84	79.56	101.94
2535	NYSE	FTK	Fri, Aug 21, 2015	99.60	104.70	98.16	104.22
2534	NYSE	FTK	Thu, Aug 20, 2015	101.64	103.20	99.00	101.22
2533	NYSE	FTK	Wed, Aug 19, 2015	105.90	107.40	101.88	102.00
2532	NYSE	FTK	Tue, Aug 18, 2015	106.62	107.52	104.88	106.26
2531	NYSE	FTK	Mon, Aug 17, 2015	107.40	108.36	105.54	106.98
2530	NYSE	FTK	Fri, Aug 14, 2015	107.22	109.50	106.56	108.18
2529	NYSE	FTK	Thu, Aug 13, 2015	106.62	111.00	105.60	107.70
2528	NYSE	FTK	Wed, Aug 12, 2015	106.98	109.92	106.14	107.52
2527	NYSE	FTK	Tue, Aug 11, 2015	108.90	110.04	104.82	107.82
2526	NYSE	FTK	Mon, Aug 10, 2015	109.74	112.56	108.90	111.60
2525	NYSE	FTK	Fri, Aug 7, 2015	108.96	112.20	108.42	109.62
2524	NYSE	FTK	Thu, Aug 6, 2015	102.96	112.80	102.30	110.52
2523	NYSE	FTK	Wed, Aug 5, 2015	103.68	107.70	102.12	103.26
2522	NYSE	FTK	Tue, Aug 4, 2015	101.52	104.70	101.10	102.24
2521	NYSE	FTK	Mon, Aug 3, 2015	101.34	103.36	99.48	101.40
2520	NYSE	FTK	Fri, Jul 31, 2015	101.88	104.04	99.12	102.72
2519	NYSE	FTK	Thu, Jul 30, 2015	98.70	103.33	97.44	102.06
2518	NYSE	FTK	Wed, Jul 29, 2015	101.76	103.50	96.84	98.76
2517	NYSE	FTK	Tue, Jul 28, 2015	100.08	101.94	97.92	101.46
2516	NYSE	FTK	Mon, Jul 27, 2015	102.48	103.50	97.62	99.48
2515	NYSE	FTK	Fri, Jul 24, 2015	106.38	111.00	99.90	100.26
2514	NYSE	FTK	Thu, Jul 23, 2015	90.60	111.84	90.42	105.84
2513	NYSE	FTK	Wed, Jul 22, 2015	77.94	78.78	76.32	76.74
2512	NYSE	FTK	Tue, Jul 21, 2015	73.56	78.36	73.56	78.18
2511	NYSE	FTK	Mon, Jul 20, 2015	77.10	77.10	72.93	73.50
2510	NYSE	FTK	Fri, Jul 17, 2015	79.74	80.34	76.50	77.28
2509	NYSE	FTK	Thu, Jul 16, 2015	80.28	80.82	78.48	79.98
2508	NYSE	FTK	Wed, Jul 15, 2015	80.64	81.72	78.78	79.62
2507	NYSE	FTK	Tue, Jul 14, 2015	79.56	82.92	79.44	80.76
2506	NYSE	FTK	Mon, Jul 13, 2015	79.98	81.96	78.78	80.10
2505	NYSE	FTK	Fri, Jul 10, 2015	78.06	80.76	72.48	79.98
2504	NYSE	FTK	Thu, Jul 9, 2015	71.40	80.52	71.04	78.42
2503	NYSE	FTK	Wed, Jul 8, 2015	71.58	72.87	68.94	69.72
2502	NYSE	FTK	Tue, Jul 7, 2015	72.30	72.84	68.37	72.42
2501	NYSE	FTK	Mon, Jul 6, 2015	75.12	75.30	72.51	72.78
2500	NYSE	FTK	Thu, Jul 2, 2015	76.32	77.82	75.78	76.80
2499	NYSE	FTK	Wed, Jul 1, 2015	75.30	76.14	73.68	75.96
2498	NYSE	FTK	Tue, Jun 30, 2015	76.44	77.58	73.68	75.18
2497	NYSE	FTK	Mon, Jun 29, 2015	76.98	77.94	75.54	75.66
2496	NYSE	FTK	Fri, Jun 26, 2015	76.80	78.42	75.84	78.06
2495	NYSE	FTK	Thu, Jun 25, 2015	74.82	80.79	74.22	76.80
2494	NYSE	FTK	Wed, Jun 24, 2015	67.62	75.48	67.26	74.40
2493	NYSE	FTK	Tue, Jun 23, 2015	67.92	69.12	67.44	67.62
2492	NYSE	FTK	Mon, Jun 22, 2015	68.58	69.24	66.66	68.64
2491	NYSE	FTK	Fri, Jun 19, 2015	69.48	69.78	67.46	68.16
2490	NYSE	FTK	Thu, Jun 18, 2015	72.12	72.12	69.54	69.78
2489	NYSE	FTK	Wed, Jun 17, 2015	73.44	74.10	71.04	71.58
2488	NYSE	FTK	Tue, Jun 16, 2015	72.96	73.32	71.52	72.72
2487	NYSE	FTK	Mon, Jun 15, 2015	71.94	73.92	70.98	73.02
2486	NYSE	FTK	Fri, Jun 12, 2015	71.70	73.50	70.86	73.20
2485	NYSE	FTK	Thu, Jun 11, 2015	74.70	75.24	71.23	72.06
2484	NYSE	FTK	Wed, Jun 10, 2015	73.62	76.08	73.20	74.76
2483	NYSE	FTK	Tue, Jun 9, 2015	73.86	74.70	72.12	72.36
2482	NYSE	FTK	Mon, Jun 8, 2015	74.22	75.84	72.18	73.02
2481	NYSE	FTK	Fri, Jun 5, 2015	72.78	76.62	72.66	74.70
2480	NYSE	FTK	Thu, Jun 4, 2015	73.02	74.28	71.88	73.26
2479	NYSE	FTK	Wed, Jun 3, 2015	71.82	73.86	71.40	72.48
2478	NYSE	FTK	Tue, Jun 2, 2015	69.96	73.44	69.96	71.88
2477	NYSE	FTK	Mon, Jun 1, 2015	69.24	69.96	67.50	69.90
2476	NYSE	FTK	Fri, May 29, 2015	69.72	70.50	68.70	68.94
2475	NYSE	FTK	Thu, May 28, 2015	70.74	71.16	68.67	69.78
2474	NYSE	FTK	Wed, May 27, 2015	71.82	72.24	70.62	71.28
2473	NYSE	FTK	Tue, May 26, 2015	73.50	74.09	71.16	72.12
2472	NYSE	FTK	Fri, May 22, 2015	74.64	76.44	72.90	74.58
2471	NYSE	FTK	Thu, May 21, 2015	75.00	75.84	73.14	75.12
2470	NYSE	FTK	Wed, May 20, 2015	73.02	75.18	71.16	74.52
2469	NYSE	FTK	Tue, May 19, 2015	75.60	75.72	70.08	71.52
2468	NYSE	FTK	Mon, May 18, 2015	74.34	76.50	72.18	75.96
2467	NYSE	FTK	Fri, May 15, 2015	69.48	74.64	68.34	74.16
2466	NYSE	FTK	Thu, May 14, 2015	69.84	70.50	68.70	70.14
2465	NYSE	FTK	Wed, May 13, 2015	69.84	70.38	67.38	69.60
2464	NYSE	FTK	Tue, May 12, 2015	68.58	69.84	66.18	69.54
2463	NYSE	FTK	Mon, May 11, 2015	74.16	75.78	67.50	68.46
2462	NYSE	FTK	Fri, May 8, 2015	75.00	75.96	72.24	74.10
2461	NYSE	FTK	Thu, May 7, 2015	79.14	79.14	73.50	74.82
2460	NYSE	FTK	Wed, May 6, 2015	79.44	82.14	78.36	78.96
2459	NYSE	FTK	Tue, May 5, 2015	82.44	84.06	78.36	78.54
2458	NYSE	FTK	Mon, May 4, 2015	84.12	85.14	81.48	81.54
2457	NYSE	FTK	Fri, May 1, 2015	85.56	87.12	83.34	83.94
2456	NYSE	FTK	Thu, Apr 30, 2015	84.96	87.30	84.00	85.74
2455	NYSE	FTK	Wed, Apr 29, 2015	80.46	84.90	79.98	84.78
2454	NYSE	FTK	Tue, Apr 28, 2015	84.18	85.08	81.06	81.18
2453	NYSE	FTK	Mon, Apr 27, 2015	85.26	85.38	80.10	84.36
2452	NYSE	FTK	Fri, Apr 24, 2015	86.10	87.30	80.82	84.36
2451	NYSE	FTK	Thu, Apr 23, 2015	90.66	95.64	86.64	86.94
2450	NYSE	FTK	Wed, Apr 22, 2015	92.82	93.60	90.00	93.36
2449	NYSE	FTK	Tue, Apr 21, 2015	96.60	97.08	89.10	92.76
2448	NYSE	FTK	Mon, Apr 20, 2015	107.10	107.83	103.26	103.56
2447	NYSE	FTK	Fri, Apr 17, 2015	109.98	111.54	106.32	106.92
2446	NYSE	FTK	Thu, Apr 16, 2015	112.98	114.24	110.70	111.12
2445	NYSE	FTK	Wed, Apr 15, 2015	106.86	115.20	105.66	113.22
2444	NYSE	FTK	Tue, Apr 14, 2015	104.10	107.40	103.02	105.84
2443	NYSE	FTK	Mon, Apr 13, 2015	103.38	104.85	100.92	103.14
2442	NYSE	FTK	Fri, Apr 10, 2015	99.90	103.56	99.36	103.20
2441	NYSE	FTK	Thu, Apr 9, 2015	97.86	101.04	97.32	99.30
2440	NYSE	FTK	Wed, Apr 8, 2015	99.36	100.62	97.02	97.38
2439	NYSE	FTK	Tue, Apr 7, 2015	99.72	102.42	98.94	99.06
2438	NYSE	FTK	Mon, Apr 6, 2015	94.32	100.38	93.96	100.08
2437	NYSE	FTK	Thu, Apr 2, 2015	89.94	94.32	89.52	94.20
2436	NYSE	FTK	Wed, Apr 1, 2015	88.80	91.86	88.02	90.30
2435	NYSE	FTK	Tue, Mar 31, 2015	88.62	89.34	86.34	88.44
2434	NYSE	FTK	Mon, Mar 30, 2015	88.38	89.82	87.24	89.76
2433	NYSE	FTK	Fri, Mar 27, 2015	89.28	90.00	87.00	87.60
2432	NYSE	FTK	Thu, Mar 26, 2015	87.06	91.74	86.64	89.76
2431	NYSE	FTK	Wed, Mar 25, 2015	89.88	90.24	86.34	86.58
2430	NYSE	FTK	Tue, Mar 24, 2015	89.10	90.30	87.48	89.16
2429	NYSE	FTK	Mon, Mar 23, 2015	89.16	90.42	88.20	89.22
2428	NYSE	FTK	Fri, Mar 20, 2015	89.64	90.45	87.66	89.16
2427	NYSE	FTK	Thu, Mar 19, 2015	88.62	90.36	88.26	88.62
2426	NYSE	FTK	Wed, Mar 18, 2015	86.82	90.66	85.20	89.94
2425	NYSE	FTK	Tue, Mar 17, 2015	85.50	87.72	84.72	87.60
2424	NYSE	FTK	Mon, Mar 16, 2015	88.08	88.51	83.76	86.10
2423	NYSE	FTK	Fri, Mar 13, 2015	89.16	90.19	87.24	88.98
2422	NYSE	FTK	Thu, Mar 12, 2015	91.50	93.60	90.00	90.90
2421	NYSE	FTK	Wed, Mar 11, 2015	87.36	91.02	86.94	90.60
2420	NYSE	FTK	Tue, Mar 10, 2015	91.02	92.82	86.91	87.30
2419	NYSE	FTK	Mon, Mar 9, 2015	94.98	95.40	91.86	92.34
2418	NYSE	FTK	Fri, Mar 6, 2015	96.00	98.76	93.66	94.74
2417	NYSE	FTK	Thu, Mar 5, 2015	97.92	98.10	94.26	96.84
2416	NYSE	FTK	Wed, Mar 4, 2015	98.40	100.50	95.70	98.04
2415	NYSE	FTK	Tue, Mar 3, 2015	100.38	102.00	98.79	100.20
2414	NYSE	FTK	Mon, Mar 2, 2015	102.18	102.18	97.44	100.38
2413	NYSE	FTK	Fri, Feb 27, 2015	102.78	104.40	101.88	102.48
2412	NYSE	FTK	Thu, Feb 26, 2015	105.48	106.50	102.24	102.90
2411	NYSE	FTK	Wed, Feb 25, 2015	107.22	108.60	103.80	105.90
2410	NYSE	FTK	Tue, Feb 24, 2015	105.30	109.08	105.24	106.80
2409	NYSE	FTK	Mon, Feb 23, 2015	102.24	104.64	100.92	104.22
2408	NYSE	FTK	Fri, Feb 20, 2015	103.92	105.72	102.66	103.26
2407	NYSE	FTK	Thu, Feb 19, 2015	99.90	105.96	99.60	103.92
2406	NYSE	FTK	Wed, Feb 18, 2015	102.78	106.50	102.24	102.60
2405	NYSE	FTK	Tue, Feb 17, 2015	104.88	105.00	101.46	103.92
2404	NYSE	FTK	Fri, Feb 13, 2015	101.70	105.48	100.67	104.94
2403	NYSE	FTK	Thu, Feb 12, 2015	100.26	101.46	97.80	100.26
2402	NYSE	FTK	Wed, Feb 11, 2015	98.64	100.32	96.66	98.58
2401	NYSE	FTK	Tue, Feb 10, 2015	106.02	106.02	98.10	100.86
2400	NYSE	FTK	Mon, Feb 9, 2015	111.24	112.11	104.40	105.84
2399	NYSE	FTK	Fri, Feb 6, 2015	104.16	111.60	102.18	111.18
2398	NYSE	FTK	Thu, Feb 5, 2015	98.88	103.32	96.60	103.32
2397	NYSE	FTK	Wed, Feb 4, 2015	102.30	104.58	97.08	97.68
2396	NYSE	FTK	Tue, Feb 3, 2015	99.96	106.44	99.96	103.08
2395	NYSE	FTK	Mon, Feb 2, 2015	98.28	99.24	93.24	98.22
2394	NYSE	FTK	Fri, Jan 30, 2015	95.22	99.30	94.44	97.02
2393	NYSE	FTK	Thu, Jan 29, 2015	93.18	97.44	89.46	96.60
2392	NYSE	FTK	Wed, Jan 28, 2015	99.06	100.14	86.46	93.12
2391	NYSE	FTK	Tue, Jan 27, 2015	98.40	103.14	98.04	101.34
2390	NYSE	FTK	Mon, Jan 26, 2015	97.68	101.10	96.18	99.96
2389	NYSE	FTK	Fri, Jan 23, 2015	99.78	102.24	97.38	97.56
2388	NYSE	FTK	Thu, Jan 22, 2015	98.22	100.86	98.16	100.80
2387	NYSE	FTK	Wed, Jan 21, 2015	96.30	98.40	95.88	97.02
2386	NYSE	FTK	Tue, Jan 20, 2015	97.68	97.68	93.18	95.94
2385	NYSE	FTK	Fri, Jan 16, 2015	91.74	98.04	90.90	97.86
2384	NYSE	FTK	Thu, Jan 15, 2015	97.62	98.15	91.56	91.80
2383	NYSE	FTK	Wed, Jan 14, 2015	95.10	97.56	92.94	97.02
2382	NYSE	FTK	Tue, Jan 13, 2015	97.50	98.40	94.74	96.78
2381	NYSE	FTK	Mon, Jan 12, 2015	103.74	104.22	96.24	96.96
2380	NYSE	FTK	Fri, Jan 9, 2015	104.88	106.38	101.10	104.34
2379	NYSE	FTK	Thu, Jan 8, 2015	108.60	110.04	104.34	104.82
2378	NYSE	FTK	Wed, Jan 7, 2015	107.46	109.95	104.97	107.58
2377	NYSE	FTK	Tue, Jan 6, 2015	108.00	110.70	103.20	105.78
2376	NYSE	FTK	Mon, Jan 5, 2015	111.30	111.54	105.00	106.98
2375	NYSE	FTK	Fri, Jan 2, 2015	112.38	114.00	108.96	112.56
2374	NYSE	FTK	Wed, Dec 31, 2014	111.66	114.22	108.90	112.38
2373	NYSE	FTK	Tue, Dec 30, 2014	113.34	114.00	110.82	112.32
2372	NYSE	FTK	Mon, Dec 29, 2014	112.98	115.89	111.96	113.94
2371	NYSE	FTK	Fri, Dec 26, 2014	112.56	114.12	110.82	112.62
2370	NYSE	FTK	Wed, Dec 24, 2014	112.08	113.52	110.22	112.08
2369	NYSE	FTK	Tue, Dec 23, 2014	111.30	113.40	110.16	112.44
2368	NYSE	FTK	Mon, Dec 22, 2014	113.88	113.88	110.28	111.18
2367	NYSE	FTK	Fri, Dec 19, 2014	111.42	115.14	110.46	114.96
2366	NYSE	FTK	Thu, Dec 18, 2014	109.20	113.58	105.60	111.24
2365	NYSE	FTK	Wed, Dec 17, 2014	101.16	109.14	100.20	105.54
2364	NYSE	FTK	Tue, Dec 16, 2014	95.58	103.92	94.56	100.38
2363	NYSE	FTK	Mon, Dec 15, 2014	97.26	98.52	95.22	96.66
2362	NYSE	FTK	Fri, Dec 12, 2014	96.78	98.64	94.92	96.90
2361	NYSE	FTK	Thu, Dec 11, 2014	101.16	102.96	98.22	98.52
2360	NYSE	FTK	Wed, Dec 10, 2014	102.48	104.82	100.47	100.74
2359	NYSE	FTK	Tue, Dec 9, 2014	100.50	104.52	99.84	104.28
2358	NYSE	FTK	Mon, Dec 8, 2014	109.38	109.38	99.90	101.40
2357	NYSE	FTK	Fri, Dec 5, 2014	109.56	113.34	109.20	110.40
2356	NYSE	FTK	Thu, Dec 4, 2014	109.80	112.86	108.66	110.10
2355	NYSE	FTK	Wed, Dec 3, 2014	108.12	114.42	107.52	110.76
2354	NYSE	FTK	Tue, Dec 2, 2014	109.02	111.48	106.50	107.16
2353	NYSE	FTK	Mon, Dec 1, 2014	116.52	116.52	107.58	109.68
2352	NYSE	FTK	Fri, Nov 28, 2014	121.98	121.98	114.24	116.88
2351	NYSE	FTK	Wed, Nov 26, 2014	129.84	130.44	127.26	128.76
2350	NYSE	FTK	Tue, Nov 25, 2014	131.70	133.44	129.00	130.26
2349	NYSE	FTK	Mon, Nov 24, 2014	135.96	136.62	129.90	131.70
2348	NYSE	FTK	Fri, Nov 21, 2014	138.00	139.86	135.24	136.02
2347	NYSE	FTK	Thu, Nov 20, 2014	129.30	136.26	129.06	135.30
2346	NYSE	FTK	Wed, Nov 19, 2014	133.38	133.38	126.06	129.66
2345	NYSE	FTK	Tue, Nov 18, 2014	130.38	134.58	129.18	133.62
2344	NYSE	FTK	Mon, Nov 17, 2014	131.52	132.18	128.76	130.26
2343	NYSE	FTK	Fri, Nov 14, 2014	125.40	132.84	124.96	132.18
2342	NYSE	FTK	Thu, Nov 13, 2014	130.92	131.28	126.24	125.82
2341	NYSE	FTK	Wed, Nov 12, 2014	132.72	136.56	130.17	131.52
2340	NYSE	FTK	Tue, Nov 11, 2014	131.94	134.22	130.02	133.68
2339	NYSE	FTK	Mon, Nov 10, 2014	135.30	136.62	131.16	131.94
2338	NYSE	FTK	Fri, Nov 7, 2014	132.00	137.10	132.00	134.70
2337	NYSE	FTK	Thu, Nov 6, 2014	129.60	132.54	127.92	132.24
2336	NYSE	FTK	Wed, Nov 5, 2014	128.10	130.68	126.60	130.50
2335	NYSE	FTK	Tue, Nov 4, 2014	131.88	133.05	126.36	126.96
2334	NYSE	FTK	Mon, Nov 3, 2014	132.96	137.16	131.70	133.80
2333	NYSE	FTK	Fri, Oct 31, 2014	132.24	133.38	127.02	132.96
2332	NYSE	FTK	Thu, Oct 30, 2014	130.56	132.53	128.52	130.26
2331	NYSE	FTK	Wed, Oct 29, 2014	130.32	132.54	129.12	131.76
2330	NYSE	FTK	Tue, Oct 28, 2014	127.80	130.43	125.58	129.90
2329	NYSE	FTK	Mon, Oct 27, 2014	138.00	138.66	125.28	126.60
2328	NYSE	FTK	Fri, Oct 24, 2014	150.96	151.20	138.03	138.66
2327	NYSE	FTK	Thu, Oct 23, 2014	137.70	149.10	134.76	142.08
2326	NYSE	FTK	Wed, Oct 22, 2014	132.42	134.76	128.58	129.42
2325	NYSE	FTK	Tue, Oct 21, 2014	133.44	134.58	129.32	132.36
2324	NYSE	FTK	Mon, Oct 20, 2014	126.30	131.88	126.12	131.82
2323	NYSE	FTK	Fri, Oct 17, 2014	126.48	132.00	125.94	126.36
2322	NYSE	FTK	Thu, Oct 16, 2014	122.46	127.98	118.86	124.20
2321	NYSE	FTK	Wed, Oct 15, 2014	114.96	123.12	111.72	122.94
2320	NYSE	FTK	Tue, Oct 14, 2014	120.72	123.54	116.64	117.36
2319	NYSE	FTK	Mon, Oct 13, 2014	125.10	127.80	119.16	119.40
2318	NYSE	FTK	Fri, Oct 10, 2014	131.40	131.94	124.62	125.40
2317	NYSE	FTK	Thu, Oct 9, 2014	138.06	138.30	131.40	132.30
2316	NYSE	FTK	Wed, Oct 8, 2014	139.14	139.14	133.44	138.54
2315	NYSE	FTK	Tue, Oct 7, 2014	139.98	142.80	138.66	139.62
2314	NYSE	FTK	Mon, Oct 6, 2014	145.74	147.00	138.96	141.06
2313	NYSE	FTK	Fri, Oct 3, 2014	149.22	149.22	142.98	143.22
2312	NYSE	FTK	Thu, Oct 2, 2014	150.78	150.78	142.38	147.60
2311	NYSE	FTK	Wed, Oct 1, 2014	156.60	156.60	149.88	151.38
2310	NYSE	FTK	Tue, Sep 30, 2014	160.92	161.76	156.42	156.42
2309	NYSE	FTK	Mon, Sep 29, 2014	159.48	161.70	158.40	160.80
2308	NYSE	FTK	Fri, Sep 26, 2014	161.16	165.58	159.36	161.34
2307	NYSE	FTK	Thu, Sep 25, 2014	163.20	163.62	160.20	161.04
2306	NYSE	FTK	Wed, Sep 24, 2014	159.72	165.06	159.30	164.10
2305	NYSE	FTK	Tue, Sep 23, 2014	157.68	159.72	157.42	158.94
2304	NYSE	FTK	Mon, Sep 22, 2014	158.04	158.70	155.61	158.10
2303	NYSE	FTK	Fri, Sep 19, 2014	161.16	162.06	158.52	159.00
2302	NYSE	FTK	Thu, Sep 18, 2014	159.90	161.16	159.00	160.92
2301	NYSE	FTK	Wed, Sep 17, 2014	158.22	160.50	157.62	159.24
2300	NYSE	FTK	Tue, Sep 16, 2014	153.36	157.98	152.88	157.68
2299	NYSE	FTK	Mon, Sep 15, 2014	154.20	155.28	152.28	153.90
2298	NYSE	FTK	Fri, Sep 12, 2014	158.52	158.52	153.96	154.20
2297	NYSE	FTK	Thu, Sep 11, 2014	154.20	159.06	153.36	158.82
2296	NYSE	FTK	Wed, Sep 10, 2014	155.34	155.88	149.58	155.70
2295	NYSE	FTK	Tue, Sep 9, 2014	154.50	157.20	152.22	155.82
2294	NYSE	FTK	Mon, Sep 8, 2014	158.70	159.06	152.82	154.98
2293	NYSE	FTK	Fri, Sep 5, 2014	158.10	159.78	156.31	159.24
2292	NYSE	FTK	Thu, Sep 4, 2014	163.20	164.22	156.87	158.28
2291	NYSE	FTK	Wed, Sep 3, 2014	164.82	165.00	162.90	163.20
2290	NYSE	FTK	Tue, Sep 2, 2014	166.68	167.45	163.50	164.10
2289	NYSE	FTK	Fri, Aug 29, 2014	166.56	168.48	164.22	166.80
2288	NYSE	FTK	Thu, Aug 28, 2014	167.22	167.22	163.38	166.50
2287	NYSE	FTK	Wed, Aug 27, 2014	165.96	169.44	163.50	168.60
2286	NYSE	FTK	Tue, Aug 26, 2014	165.78	166.86	164.94	165.66
2285	NYSE	FTK	Mon, Aug 25, 2014	166.50	168.00	165.24	165.54
2284	NYSE	FTK	Fri, Aug 22, 2014	164.10	166.77	161.82	166.32
2283	NYSE	FTK	Thu, Aug 21, 2014	166.26	166.78	162.72	164.58
2282	NYSE	FTK	Wed, Aug 20, 2014	167.58	167.58	163.80	166.08
2281	NYSE	FTK	Tue, Aug 19, 2014	168.84	171.00	167.70	168.00
2280	NYSE	FTK	Mon, Aug 18, 2014	167.94	168.78	163.04	168.18
2279	NYSE	FTK	Fri, Aug 15, 2014	165.90	167.64	163.74	166.86
2278	NYSE	FTK	Thu, Aug 14, 2014	165.96	166.46	163.62	164.70
2277	NYSE	FTK	Wed, Aug 13, 2014	163.02	166.32	162.60	165.60
2276	NYSE	FTK	Tue, Aug 12, 2014	165.72	166.43	159.45	162.48
2275	NYSE	FTK	Mon, Aug 11, 2014	166.44	168.60	165.12	166.62
2274	NYSE	FTK	Fri, Aug 8, 2014	164.70	167.76	164.34	166.14
2273	NYSE	FTK	Thu, Aug 7, 2014	162.96	171.84	159.49	164.40
2272	NYSE	FTK	Wed, Aug 6, 2014	168.12	170.88	166.14	167.58
2271	NYSE	FTK	Tue, Aug 5, 2014	172.26	174.36	168.06	168.90
2270	NYSE	FTK	Mon, Aug 4, 2014	174.12	175.14	170.04	173.34
2269	NYSE	FTK	Fri, Aug 1, 2014	172.62	174.54	170.52	173.76
2268	NYSE	FTK	Thu, Jul 31, 2014	180.00	180.01	171.60	173.10
2267	NYSE	FTK	Wed, Jul 30, 2014	184.92	186.36	181.02	182.10
2266	NYSE	FTK	Tue, Jul 29, 2014	184.80	186.00	182.82	184.08
2265	NYSE	FTK	Mon, Jul 28, 2014	188.70	188.70	183.72	184.44
2264	NYSE	FTK	Fri, Jul 25, 2014	190.44	190.92	187.02	188.40
2263	NYSE	FTK	Thu, Jul 24, 2014	192.90	193.26	189.91	191.64
2262	NYSE	FTK	Wed, Jul 23, 2014	193.26	193.44	190.38	192.78
2261	NYSE	FTK	Tue, Jul 22, 2014	191.88	194.28	190.86	193.32
2260	NYSE	FTK	Mon, Jul 21, 2014	185.88	192.54	185.16	190.80
2259	NYSE	FTK	Fri, Jul 18, 2014	184.02	187.92	184.02	186.84
2258	NYSE	FTK	Thu, Jul 17, 2014	184.86	189.60	183.12	183.78
2257	NYSE	FTK	Wed, Jul 16, 2014	184.80	189.48	181.68	185.52
2256	NYSE	FTK	Tue, Jul 15, 2014	183.84	187.44	180.60	183.30
2255	NYSE	FTK	Mon, Jul 14, 2014	186.18	187.86	184.92	185.10
2254	NYSE	FTK	Fri, Jul 11, 2014	187.38	188.30	182.40	184.62
2253	NYSE	FTK	Thu, Jul 10, 2014	183.54	191.16	180.36	187.68
2252	NYSE	FTK	Wed, Jul 9, 2014	180.54	189.24	180.48	187.74
2251	NYSE	FTK	Tue, Jul 8, 2014	184.98	185.10	176.34	179.64
2250	NYSE	FTK	Mon, Jul 7, 2014	190.68	192.06	184.26	185.10
2249	NYSE	FTK	Thu, Jul 3, 2014	192.72	192.72	189.84	191.70
2248	NYSE	FTK	Wed, Jul 2, 2014	192.18	194.75	190.62	191.34
2247	NYSE	FTK	Tue, Jul 1, 2014	194.16	195.72	192.48	192.66
2246	NYSE	FTK	Mon, Jun 30, 2014	189.48	193.26	188.82	192.96
2245	NYSE	FTK	Fri, Jun 27, 2014	188.88	190.80	188.28	189.48
2244	NYSE	FTK	Thu, Jun 26, 2014	191.70	192.06	188.76	189.96
2243	NYSE	FTK	Wed, Jun 25, 2014	188.34	192.48	187.92	191.34
2242	NYSE	FTK	Tue, Jun 24, 2014	194.22	197.52	189.06	189.24
2241	NYSE	FTK	Mon, Jun 23, 2014	194.88	196.68	193.32	194.16
2240	NYSE	FTK	Fri, Jun 20, 2014	196.20	197.40	193.35	193.80
2239	NYSE	FTK	Thu, Jun 19, 2014	192.24	196.62	190.86	195.96
2238	NYSE	FTK	Wed, Jun 18, 2014	185.10	192.60	183.66	192.00
2237	NYSE	FTK	Tue, Jun 17, 2014	186.42	190.50	182.79	183.78
2236	NYSE	FTK	Mon, Jun 16, 2014	182.10	187.74	182.10	187.68
2235	NYSE	FTK	Fri, Jun 13, 2014	179.88	181.92	178.26	181.92
2234	NYSE	FTK	Thu, Jun 12, 2014	180.00	180.72	178.14	178.74
2233	NYSE	FTK	Wed, Jun 11, 2014	178.26	182.76	176.40	179.94
2232	NYSE	FTK	Tue, Jun 10, 2014	182.40	183.06	178.62	179.52
2231	NYSE	FTK	Mon, Jun 9, 2014	183.36	185.94	182.16	183.48
2230	NYSE	FTK	Fri, Jun 6, 2014	178.26	183.00	178.20	182.82
2229	NYSE	FTK	Thu, Jun 5, 2014	176.10	178.14	175.38	177.66
2228	NYSE	FTK	Wed, Jun 4, 2014	172.32	176.16	170.10	175.38
2227	NYSE	FTK	Tue, Jun 3, 2014	171.42	173.34	170.04	172.32
2226	NYSE	FTK	Mon, Jun 2, 2014	171.06	172.78	168.12	172.26
2225	NYSE	FTK	Fri, May 30, 2014	173.22	174.90	169.32	170.28
2224	NYSE	FTK	Thu, May 29, 2014	173.16	174.42	168.06	173.10
2223	NYSE	FTK	Wed, May 28, 2014	169.86	174.66	169.56	173.04
2222	NYSE	FTK	Tue, May 27, 2014	166.02	170.22	165.06	169.62
2221	NYSE	FTK	Fri, May 23, 2014	166.14	166.38	163.74	165.54
2220	NYSE	FTK	Thu, May 22, 2014	164.28	166.14	162.72	165.48
2219	NYSE	FTK	Wed, May 21, 2014	162.12	164.36	161.82	163.44
2218	NYSE	FTK	Tue, May 20, 2014	163.38	164.10	160.50	162.00
2217	NYSE	FTK	Mon, May 19, 2014	162.96	165.60	162.00	164.10
2216	NYSE	FTK	Fri, May 16, 2014	163.08	164.64	160.50	164.40
2215	NYSE	FTK	Thu, May 15, 2014	170.52	170.52	161.42	162.96
2214	NYSE	FTK	Wed, May 14, 2014	176.04	176.10	170.58	170.82
2213	NYSE	FTK	Tue, May 13, 2014	177.00	178.86	175.38	176.70
2212	NYSE	FTK	Mon, May 12, 2014	174.18	177.90	174.18	177.00
2211	NYSE	FTK	Fri, May 9, 2014	172.80	175.20	171.42	173.46
2210	NYSE	FTK	Thu, May 8, 2014	173.46	179.16	171.60	173.28
2209	NYSE	FTK	Wed, May 7, 2014	170.40	174.60	168.06	173.64
2208	NYSE	FTK	Tue, May 6, 2014	170.58	172.08	168.90	170.34
2207	NYSE	FTK	Mon, May 5, 2014	168.36	171.24	166.92	171.06
2206	NYSE	FTK	Fri, May 2, 2014	166.74	170.28	166.62	169.50
2205	NYSE	FTK	Thu, May 1, 2014	167.70	170.46	164.28	166.14
2204	NYSE	FTK	Wed, Apr 30, 2014	161.40	168.36	160.32	168.06
2203	NYSE	FTK	Tue, Apr 29, 2014	174.00	174.77	159.24	163.98
2202	NYSE	FTK	Mon, Apr 28, 2014	176.04	176.88	169.56	173.10
2201	NYSE	FTK	Fri, Apr 25, 2014	179.76	180.30	173.28	175.32
2200	NYSE	FTK	Thu, Apr 24, 2014	183.06	184.68	179.28	180.12
2199	NYSE	FTK	Wed, Apr 23, 2014	181.44	184.38	180.00	181.92
2198	NYSE	FTK	Tue, Apr 22, 2014	177.06	184.38	175.62	181.02
2197	NYSE	FTK	Mon, Apr 21, 2014	175.08	178.56	174.96	176.76
2196	NYSE	FTK	Thu, Apr 17, 2014	177.00	178.50	174.48	175.68
2195	NYSE	FTK	Wed, Apr 16, 2014	176.64	178.74	175.08	177.00
2194	NYSE	FTK	Tue, Apr 15, 2014	173.22	175.68	168.96	175.20
2193	NYSE	FTK	Mon, Apr 14, 2014	172.86	177.72	169.98	172.20
2192	NYSE	FTK	Fri, Apr 11, 2014	167.22	173.04	166.80	171.48
2191	NYSE	FTK	Thu, Apr 10, 2014	175.14	176.21	167.88	168.96
2190	NYSE	FTK	Wed, Apr 9, 2014	172.02	175.68	169.98	175.38
2189	NYSE	FTK	Tue, Apr 8, 2014	161.94	171.90	161.94	171.66
2188	NYSE	FTK	Mon, Apr 7, 2014	166.50	167.88	158.64	161.88
2187	NYSE	FTK	Fri, Apr 4, 2014	165.00	166.50	161.70	165.24
2186	NYSE	FTK	Thu, Apr 3, 2014	169.02	169.26	163.05	163.98
2185	NYSE	FTK	Wed, Apr 2, 2014	167.82	168.90	166.62	168.66
2184	NYSE	FTK	Tue, Apr 1, 2014	167.70	168.12	166.20	168.06
2183	NYSE	FTK	Mon, Mar 31, 2014	161.40	168.00	160.93	167.10
2182	NYSE	FTK	Fri, Mar 28, 2014	158.10	161.76	158.07	159.90
2181	NYSE	FTK	Thu, Mar 27, 2014	158.22	159.18	154.56	157.56
2180	NYSE	FTK	Wed, Mar 26, 2014	163.62	164.01	157.92	157.98
2179	NYSE	FTK	Tue, Mar 25, 2014	161.94	164.28	160.50	161.58
2178	NYSE	FTK	Mon, Mar 24, 2014	164.40	166.26	157.56	160.56
2177	NYSE	FTK	Fri, Mar 21, 2014	169.50	170.22	163.68	163.80
2176	NYSE	FTK	Thu, Mar 20, 2014	162.42	175.14	162.18	169.14
2175	NYSE	FTK	Wed, Mar 19, 2014	164.40	164.82	161.83	162.78
2174	NYSE	FTK	Tue, Mar 18, 2014	162.18	164.76	161.40	164.22
2173	NYSE	FTK	Mon, Mar 17, 2014	161.04	163.02	159.96	162.18
2172	NYSE	FTK	Fri, Mar 14, 2014	157.44	160.56	156.79	159.84
2171	NYSE	FTK	Thu, Mar 13, 2014	160.92	161.85	156.54	158.22
2170	NYSE	FTK	Wed, Mar 12, 2014	156.48	160.20	156.30	160.20
2169	NYSE	FTK	Tue, Mar 11, 2014	160.62	162.30	156.54	157.38
2168	NYSE	FTK	Mon, Mar 10, 2014	162.48	162.84	160.20	161.04
2167	NYSE	FTK	Fri, Mar 7, 2014	164.52	165.12	161.64	162.30
2166	NYSE	FTK	Thu, Mar 6, 2014	160.50	164.82	160.26	163.26
2165	NYSE	FTK	Wed, Mar 5, 2014	160.86	162.30	159.18	160.32
2164	NYSE	FTK	Tue, Mar 4, 2014	155.70	161.28	155.58	160.38
2163	NYSE	FTK	Mon, Mar 3, 2014	150.90	155.82	149.76	153.72
2162	NYSE	FTK	Fri, Feb 28, 2014	151.92	154.44	151.68	152.70
2161	NYSE	FTK	Thu, Feb 27, 2014	150.60	152.04	148.14	151.56
2160	NYSE	FTK	Wed, Feb 26, 2014	150.12	152.94	149.94	150.78
2159	NYSE	FTK	Tue, Feb 25, 2014	151.38	151.50	149.22	149.82
2158	NYSE	FTK	Mon, Feb 24, 2014	145.92	153.84	145.92	151.32
2157	NYSE	FTK	Fri, Feb 21, 2014	146.94	147.66	144.96	145.62
2156	NYSE	FTK	Thu, Feb 20, 2014	145.02	148.02	144.72	146.22
2155	NYSE	FTK	Wed, Feb 19, 2014	148.20	149.46	144.54	144.84
2154	NYSE	FTK	Tue, Feb 18, 2014	144.60	148.50	143.82	148.20
2153	NYSE	FTK	Fri, Feb 14, 2014	146.16	146.16	143.40	144.60
2152	NYSE	FTK	Thu, Feb 13, 2014	143.16	146.43	141.36	146.04
2151	NYSE	FTK	Wed, Feb 12, 2014	146.52	148.14	142.50	143.82
2150	NYSE	FTK	Tue, Feb 11, 2014	140.70	149.64	140.28	148.74
2149	NYSE	FTK	Mon, Feb 10, 2014	141.66	143.46	139.08	143.34
2148	NYSE	FTK	Fri, Feb 7, 2014	136.92	140.94	136.92	140.28
2147	NYSE	FTK	Thu, Feb 6, 2014	133.74	137.40	133.74	136.80
2146	NYSE	FTK	Wed, Feb 5, 2014	127.32	133.50	125.22	132.84
2145	NYSE	FTK	Tue, Feb 4, 2014	126.60	127.02	124.50	125.64
2144	NYSE	FTK	Mon, Feb 3, 2014	128.82	129.60	124.26	125.40
2143	NYSE	FTK	Fri, Jan 31, 2014	123.30	129.96	122.64	129.06
2142	NYSE	FTK	Thu, Jan 30, 2014	120.00	125.70	120.00	125.04
2141	NYSE	FTK	Wed, Jan 29, 2014	117.42	119.52	116.97	118.20
2140	NYSE	FTK	Tue, Jan 28, 2014	116.46	118.74	116.22	118.62
2139	NYSE	FTK	Mon, Jan 27, 2014	116.10	117.24	114.30	116.64
2138	NYSE	FTK	Fri, Jan 24, 2014	117.24	117.59	114.18	116.22
2137	NYSE	FTK	Thu, Jan 23, 2014	119.52	119.58	116.82	118.26
2136	NYSE	FTK	Wed, Jan 22, 2014	118.92	120.54	118.38	119.88
2135	NYSE	FTK	Tue, Jan 21, 2014	116.52	118.74	116.34	118.56
2134	NYSE	FTK	Fri, Jan 17, 2014	116.04	117.30	115.26	116.10
2133	NYSE	FTK	Thu, Jan 16, 2014	115.86	117.84	115.23	115.74
2132	NYSE	FTK	Wed, Jan 15, 2014	115.02	116.22	113.64	115.62
2131	NYSE	FTK	Tue, Jan 14, 2014	113.28	114.60	111.96	114.42
2130	NYSE	FTK	Mon, Jan 13, 2014	113.88	114.36	111.42	112.68
2129	NYSE	FTK	Fri, Jan 10, 2014	114.24	114.24	111.06	112.02
2128	NYSE	FTK	Thu, Jan 9, 2014	114.78	115.32	112.26	114.00
2127	NYSE	FTK	Wed, Jan 8, 2014	116.46	116.52	112.89	114.48
2126	NYSE	FTK	Tue, Jan 7, 2014	113.94	116.79	113.94	116.46
2125	NYSE	FTK	Mon, Jan 6, 2014	119.64	119.64	112.29	113.40
2124	NYSE	FTK	Fri, Jan 3, 2014	120.84	121.33	118.62	119.40
2123	NYSE	FTK	Thu, Jan 2, 2014	119.94	121.14	119.10	120.42
2122	NYSE	FTK	Tue, Dec 31, 2013	119.88	121.56	119.58	120.42
2121	NYSE	FTK	Mon, Dec 30, 2013	119.58	120.72	119.04	119.88
2120	NYSE	FTK	Fri, Dec 27, 2013	119.10	119.28	118.26	119.22
2119	NYSE	FTK	Thu, Dec 26, 2013	119.70	120.12	118.26	118.80
2118	NYSE	FTK	Tue, Dec 24, 2013	118.92	119.76	118.50	119.52
2117	NYSE	FTK	Mon, Dec 23, 2013	119.52	119.52	118.44	118.80
2116	NYSE	FTK	Fri, Dec 20, 2013	117.06	119.22	116.04	119.16
2115	NYSE	FTK	Thu, Dec 19, 2013	117.00	118.08	115.68	116.76
2114	NYSE	FTK	Wed, Dec 18, 2013	118.32	118.74	115.56	117.84
2113	NYSE	FTK	Tue, Dec 17, 2013	114.36	118.50	113.94	118.14
2112	NYSE	FTK	Mon, Dec 16, 2013	114.00	115.50	114.00	114.30
2111	NYSE	FTK	Fri, Dec 13, 2013	117.24	117.74	113.52	114.06
2110	NYSE	FTK	Thu, Dec 12, 2013	116.04	116.73	114.25	115.86
2109	NYSE	FTK	Wed, Dec 11, 2013	117.84	118.02	114.42	116.10
2108	NYSE	FTK	Tue, Dec 10, 2013	118.08	119.34	117.78	118.02
2107	NYSE	FTK	Mon, Dec 9, 2013	119.88	120.18	116.82	118.38
2106	NYSE	FTK	Fri, Dec 6, 2013	121.26	121.59	119.04	119.88
2105	NYSE	FTK	Thu, Dec 5, 2013	120.30	122.28	119.82	119.94
2104	NYSE	FTK	Wed, Dec 4, 2013	122.46	123.00	118.32	120.72
2103	NYSE	FTK	Tue, Dec 3, 2013	123.18	125.22	122.28	122.88
2102	NYSE	FTK	Mon, Dec 2, 2013	125.28	126.24	122.85	123.42
2101	NYSE	FTK	Fri, Nov 29, 2013	126.18	126.88	124.04	125.64
2100	NYSE	FTK	Wed, Nov 27, 2013	125.76	126.30	124.80	126.18
2099	NYSE	FTK	Tue, Nov 26, 2013	123.96	126.30	123.42	126.12
2098	NYSE	FTK	Mon, Nov 25, 2013	127.14	127.38	123.24	124.38
2097	NYSE	FTK	Fri, Nov 22, 2013	124.38	127.38	122.89	127.08
2096	NYSE	FTK	Thu, Nov 21, 2013	119.88	124.26	119.47	124.02
2095	NYSE	FTK	Wed, Nov 20, 2013	120.60	121.32	118.98	119.34
2094	NYSE	FTK	Tue, Nov 19, 2013	120.30	121.32	119.00	120.48
2093	NYSE	FTK	Mon, Nov 18, 2013	125.34	125.40	118.99	120.30
2092	NYSE	FTK	Fri, Nov 15, 2013	123.96	125.40	123.43	124.50
2091	NYSE	FTK	Thu, Nov 14, 2013	124.20	125.46	123.54	124.14
2090	NYSE	FTK	Wed, Nov 13, 2013	121.92	124.20	121.55	124.20
2089	NYSE	FTK	Tue, Nov 12, 2013	124.02	125.13	121.68	122.88
2088	NYSE	FTK	Mon, Nov 11, 2013	128.28	128.28	125.22	125.64
2087	NYSE	FTK	Fri, Nov 8, 2013	125.34	128.82	125.10	127.86
2086	NYSE	FTK	Thu, Nov 7, 2013	130.32	130.32	125.16	125.58
2085	NYSE	FTK	Wed, Nov 6, 2013	132.78	134.22	129.24	130.14
2084	NYSE	FTK	Tue, Nov 5, 2013	128.94	133.32	128.58	131.64
2083	NYSE	FTK	Mon, Nov 4, 2013	126.48	130.74	125.95	129.54
2082	NYSE	FTK	Fri, Nov 1, 2013	128.22	128.82	124.56	125.88
2081	NYSE	FTK	Thu, Oct 31, 2013	129.36	131.28	127.50	128.28
2080	NYSE	FTK	Wed, Oct 30, 2013	133.68	134.40	129.30	129.48
2079	NYSE	FTK	Tue, Oct 29, 2013	132.42	133.98	132.42	133.86
2078	NYSE	FTK	Mon, Oct 28, 2013	133.44	135.12	131.58	132.18
2077	NYSE	FTK	Fri, Oct 25, 2013	133.86	135.60	132.13	133.98
2076	NYSE	FTK	Thu, Oct 24, 2013	132.00	133.68	131.49	133.26
2075	NYSE	FTK	Wed, Oct 23, 2013	133.98	134.04	130.80	131.64
2074	NYSE	FTK	Tue, Oct 22, 2013	136.08	136.74	134.28	134.88
2073	NYSE	FTK	Mon, Oct 21, 2013	137.70	138.18	135.36	135.54
2072	NYSE	FTK	Fri, Oct 18, 2013	138.00	139.32	136.80	137.22
2071	NYSE	FTK	Thu, Oct 17, 2013	136.14	137.46	135.72	136.80
2070	NYSE	FTK	Wed, Oct 16, 2013	135.72	137.82	134.82	136.38
2069	NYSE	FTK	Tue, Oct 15, 2013	135.12	135.96	133.26	134.52
2068	NYSE	FTK	Mon, Oct 14, 2013	134.16	135.30	133.08	135.12
2067	NYSE	FTK	Fri, Oct 11, 2013	133.02	136.80	132.96	134.94
2066	NYSE	FTK	Thu, Oct 10, 2013	134.16	135.48	133.02	133.68
2065	NYSE	FTK	Wed, Oct 9, 2013	137.04	137.58	131.64	132.30
2064	NYSE	FTK	Tue, Oct 8, 2013	138.84	139.08	135.73	136.80
2063	NYSE	FTK	Mon, Oct 7, 2013	138.72	140.35	138.36	139.26
2062	NYSE	FTK	Fri, Oct 4, 2013	138.60	141.48	138.12	140.40
2061	NYSE	FTK	Thu, Oct 3, 2013	140.34	141.35	137.40	138.60
2060	NYSE	FTK	Wed, Oct 2, 2013	139.98	143.40	139.02	140.34
2059	NYSE	FTK	Tue, Oct 1, 2013	137.88	140.85	137.58	140.76
2058	NYSE	FTK	Mon, Sep 30, 2013	135.12	139.20	134.76	138.00
2057	NYSE	FTK	Fri, Sep 27, 2013	137.40	138.60	136.26	137.10
2056	NYSE	FTK	Thu, Sep 26, 2013	138.42	139.56	137.22	138.48
2055	NYSE	FTK	Wed, Sep 25, 2013	136.62	139.62	136.38	137.58
2054	NYSE	FTK	Tue, Sep 24, 2013	133.08	138.66	131.58	136.86
2053	NYSE	FTK	Mon, Sep 23, 2013	130.68	134.28	129.00	133.32
2052	NYSE	FTK	Fri, Sep 20, 2013	132.18	132.60	129.54	130.26
2051	NYSE	FTK	Thu, Sep 19, 2013	132.36	132.66	131.16	131.70
2050	NYSE	FTK	Wed, Sep 18, 2013	130.26	132.42	129.48	131.76
2049	NYSE	FTK	Tue, Sep 17, 2013	131.10	131.49	129.72	130.14
2048	NYSE	FTK	Mon, Sep 16, 2013	132.30	133.32	130.92	131.46
2047	NYSE	FTK	Fri, Sep 13, 2013	130.44	131.34	129.72	130.44
2046	NYSE	FTK	Thu, Sep 12, 2013	131.04	132.15	130.08	130.50
2045	NYSE	FTK	Wed, Sep 11, 2013	131.10	132.78	130.02	131.28
2044	NYSE	FTK	Tue, Sep 10, 2013	130.80	132.24	130.26	131.28
2043	NYSE	FTK	Mon, Sep 9, 2013	127.32	130.50	127.20	130.26
2042	NYSE	FTK	Fri, Sep 6, 2013	127.50	129.96	125.46	127.14
2041	NYSE	FTK	Thu, Sep 5, 2013	122.28	127.62	122.28	126.54
2040	NYSE	FTK	Wed, Sep 4, 2013	121.86	123.36	121.26	122.04
2039	NYSE	FTK	Tue, Sep 3, 2013	120.36	123.19	120.12	121.50
2038	NYSE	FTK	Fri, Aug 30, 2013	120.12	120.72	117.78	118.74
2037	NYSE	FTK	Thu, Aug 29, 2013	118.74	120.96	118.38	120.00
2036	NYSE	FTK	Wed, Aug 28, 2013	118.92	120.00	117.54	119.40
2035	NYSE	FTK	Tue, Aug 27, 2013	115.74	119.16	114.72	119.16
2034	NYSE	FTK	Mon, Aug 26, 2013	120.18	121.26	116.70	118.08
2033	NYSE	FTK	Fri, Aug 23, 2013	122.40	124.20	120.12	120.60
2032	NYSE	FTK	Thu, Aug 22, 2013	113.10	116.52	112.92	115.26
2031	NYSE	FTK	Wed, Aug 21, 2013	114.00	114.24	111.84	112.92
2030	NYSE	FTK	Tue, Aug 20, 2013	111.00	114.89	110.10	114.24
2029	NYSE	FTK	Mon, Aug 19, 2013	113.40	113.76	111.12	111.24
2028	NYSE	FTK	Fri, Aug 16, 2013	113.58	114.42	112.98	113.76
2027	NYSE	FTK	Thu, Aug 15, 2013	114.84	115.20	111.96	114.36
2026	NYSE	FTK	Wed, Aug 14, 2013	117.06	117.78	115.68	116.10
2025	NYSE	FTK	Tue, Aug 13, 2013	115.26	117.42	114.48	116.88
2024	NYSE	FTK	Mon, Aug 12, 2013	118.98	119.28	115.32	115.74
2023	NYSE	FTK	Fri, Aug 9, 2013	119.82	121.44	116.52	120.24
2022	NYSE	FTK	Thu, Aug 8, 2013	120.00	124.48	118.32	120.42
2021	NYSE	FTK	Wed, Aug 7, 2013	120.24	121.50	119.10	120.42
2020	NYSE	FTK	Tue, Aug 6, 2013	121.50	122.16	118.86	120.90
2019	NYSE	FTK	Mon, Aug 5, 2013	121.50	122.10	120.66	121.80
2018	NYSE	FTK	Fri, Aug 2, 2013	120.96	122.16	119.59	121.86
2017	NYSE	FTK	Thu, Aug 1, 2013	117.90	122.64	117.78	121.74
2016	NYSE	FTK	Wed, Jul 31, 2013	117.24	118.08	116.46	117.48
2015	NYSE	FTK	Tue, Jul 30, 2013	117.06	117.66	116.22	117.12
2014	NYSE	FTK	Mon, Jul 29, 2013	117.18	119.70	114.84	116.16
2013	NYSE	FTK	Fri, Jul 26, 2013	118.26	118.74	116.22	116.64
2012	NYSE	FTK	Thu, Jul 25, 2013	114.84	119.14	114.66	118.80
2011	NYSE	FTK	Wed, Jul 24, 2013	118.32	118.50	115.20	115.38
2010	NYSE	FTK	Tue, Jul 23, 2013	119.40	119.94	117.36	117.66
2009	NYSE	FTK	Mon, Jul 22, 2013	118.32	120.96	118.32	119.10
2008	NYSE	FTK	Fri, Jul 19, 2013	117.06	118.92	116.10	118.38
2007	NYSE	FTK	Thu, Jul 18, 2013	115.32	117.66	114.43	117.00
2006	NYSE	FTK	Wed, Jul 17, 2013	116.04	117.12	115.14	115.20
2005	NYSE	FTK	Tue, Jul 16, 2013	118.14	118.74	113.58	115.44
2004	NYSE	FTK	Mon, Jul 15, 2013	118.32	119.22	117.12	117.72
2003	NYSE	FTK	Fri, Jul 12, 2013	117.06	119.70	116.64	118.26
2002	NYSE	FTK	Thu, Jul 11, 2013	117.54	118.26	115.02	117.24
2001	NYSE	FTK	Wed, Jul 10, 2013	116.34	117.66	114.63	115.14
2000	NYSE	FTK	Tue, Jul 9, 2013	115.20	117.24	114.54	116.16
1999	NYSE	FTK	Mon, Jul 8, 2013	114.00	114.72	112.44	114.12
1998	NYSE	FTK	Fri, Jul 5, 2013	109.80	113.70	109.50	113.10
1997	NYSE	FTK	Wed, Jul 3, 2013	108.00	109.20	107.76	108.72
1996	NYSE	FTK	Tue, Jul 2, 2013	107.28	108.84	107.10	108.66
1995	NYSE	FTK	Mon, Jul 1, 2013	108.48	109.92	106.80	107.10
1994	NYSE	FTK	Fri, Jun 28, 2013	103.68	109.68	103.08	107.64
1993	NYSE	FTK	Thu, Jun 27, 2013	101.70	104.52	100.62	103.74
1992	NYSE	FTK	Wed, Jun 26, 2013	102.00	102.84	100.14	101.10
1991	NYSE	FTK	Tue, Jun 25, 2013	100.80	101.70	99.18	100.98
1990	NYSE	FTK	Mon, Jun 24, 2013	99.60	100.44	95.64	99.24
1989	NYSE	FTK	Fri, Jun 21, 2013	103.50	103.98	99.60	101.16
1988	NYSE	FTK	Thu, Jun 20, 2013	104.70	104.87	102.00	103.02
1987	NYSE	FTK	Wed, Jun 19, 2013	108.06	108.72	106.14	106.62
1986	NYSE	FTK	Tue, Jun 18, 2013	106.20	109.20	106.02	108.00
1985	NYSE	FTK	Mon, Jun 17, 2013	105.72	106.80	104.94	105.60
1984	NYSE	FTK	Fri, Jun 14, 2013	105.96	106.80	104.58	104.70
1983	NYSE	FTK	Thu, Jun 13, 2013	105.60	106.74	103.98	105.72
1982	NYSE	FTK	Wed, Jun 12, 2013	107.04	107.64	105.54	105.66
1981	NYSE	FTK	Tue, Jun 11, 2013	106.50	107.40	105.42	106.08
1980	NYSE	FTK	Mon, Jun 10, 2013	108.24	109.08	107.10	107.88
1979	NYSE	FTK	Fri, Jun 7, 2013	105.96	108.57	105.36	107.58
1978	NYSE	FTK	Thu, Jun 6, 2013	104.94	106.68	104.22	105.12
1977	NYSE	FTK	Wed, Jun 5, 2013	106.38	107.52	104.58	104.94
1976	NYSE	FTK	Tue, Jun 4, 2013	107.88	109.20	106.02	106.98
1975	NYSE	FTK	Mon, Jun 3, 2013	104.52	108.18	103.38	108.00
1974	NYSE	FTK	Fri, May 31, 2013	106.20	107.16	104.34	104.34
1973	NYSE	FTK	Thu, May 30, 2013	106.80	107.46	105.06	107.22
1972	NYSE	FTK	Wed, May 29, 2013	105.00	107.28	104.88	106.56
1971	NYSE	FTK	Tue, May 28, 2013	105.66	106.20	104.58	105.96
1970	NYSE	FTK	Fri, May 24, 2013	102.90	103.92	101.88	103.44
1969	NYSE	FTK	Thu, May 23, 2013	103.14	104.04	100.86	103.86
1968	NYSE	FTK	Wed, May 22, 2013	104.52	106.50	103.62	104.46
1967	NYSE	FTK	Tue, May 21, 2013	105.06	105.78	102.96	104.16
1966	NYSE	FTK	Mon, May 20, 2013	104.04	106.20	103.86	104.88
1965	NYSE	FTK	Fri, May 17, 2013	105.78	106.20	104.64	104.88
1964	NYSE	FTK	Thu, May 16, 2013	104.04	105.48	103.20	105.12
1963	NYSE	FTK	Wed, May 15, 2013	102.60	106.20	102.00	104.40
1962	NYSE	FTK	Tue, May 14, 2013	100.38	103.26	100.38	103.20
1961	NYSE	FTK	Mon, May 13, 2013	100.32	100.32	98.16	99.66
1960	NYSE	FTK	Fri, May 10, 2013	96.06	103.80	95.94	100.26
1959	NYSE	FTK	Thu, May 9, 2013	97.20	97.50	95.88	96.30
1958	NYSE	FTK	Wed, May 8, 2013	97.20	97.32	96.30	97.20
1957	NYSE	FTK	Tue, May 7, 2013	98.40	98.88	97.15	97.80
1956	NYSE	FTK	Mon, May 6, 2013	97.14	99.00	97.14	98.40
1955	NYSE	FTK	Fri, May 3, 2013	95.82	98.40	95.70	97.20
1954	NYSE	FTK	Thu, May 2, 2013	94.32	94.44	92.58	94.08
1953	NYSE	FTK	Wed, May 1, 2013	95.22	96.06	93.72	93.78
1952	NYSE	FTK	Tue, Apr 30, 2013	95.88	97.44	95.04	96.24
1951	NYSE	FTK	Mon, Apr 29, 2013	94.74	96.90	93.60	96.24
1950	NYSE	FTK	Fri, Apr 26, 2013	95.16	95.64	93.36	93.96
1949	NYSE	FTK	Thu, Apr 25, 2013	95.46	98.40	95.16	95.34
1948	NYSE	FTK	Wed, Apr 24, 2013	93.30	96.24	93.18	95.46
1947	NYSE	FTK	Tue, Apr 23, 2013	92.22	94.50	92.21	92.94
1946	NYSE	FTK	Mon, Apr 22, 2013	91.98	92.07	88.52	91.86
1945	NYSE	FTK	Fri, Apr 19, 2013	90.12	92.40	89.76	91.50
1944	NYSE	FTK	Thu, Apr 18, 2013	91.26	93.30	89.52	89.88
1943	NYSE	FTK	Wed, Apr 17, 2013	90.48	91.56	87.54	91.02
1942	NYSE	FTK	Tue, Apr 16, 2013	88.92	93.90	88.50	91.86
1941	NYSE	FTK	Mon, Apr 15, 2013	95.34	95.70	87.36	87.42
1940	NYSE	FTK	Fri, Apr 12, 2013	96.36	97.38	94.98	96.42
1939	NYSE	FTK	Thu, Apr 11, 2013	98.04	98.94	96.66	96.90
1938	NYSE	FTK	Wed, Apr 10, 2013	95.04	99.00	95.04	98.04
1937	NYSE	FTK	Tue, Apr 9, 2013	96.54	97.02	94.83	94.86
1936	NYSE	FTK	Mon, Apr 8, 2013	94.50	97.62	94.17	96.42
1935	NYSE	FTK	Fri, Apr 5, 2013	88.98	94.32	88.69	93.48
1934	NYSE	FTK	Thu, Apr 4, 2013	90.54	91.68	89.71	90.90
1933	NYSE	FTK	Wed, Apr 3, 2013	93.66	93.66	88.68	90.90
1932	NYSE	FTK	Tue, Apr 2, 2013	96.12	96.90	93.06	93.72
1931	NYSE	FTK	Mon, Apr 1, 2013	98.16	98.58	94.62	95.52
1930	NYSE	FTK	Thu, Mar 28, 2013	97.44	98.52	96.42	98.10
1929	NYSE	FTK	Wed, Mar 27, 2013	96.12	97.20	95.40	97.08
1928	NYSE	FTK	Tue, Mar 26, 2013	96.78	97.68	96.24	97.14
1927	NYSE	FTK	Mon, Mar 25, 2013	96.60	97.20	94.62	96.36
1926	NYSE	FTK	Fri, Mar 22, 2013	96.30	96.96	95.40	96.30
1925	NYSE	FTK	Thu, Mar 21, 2013	95.28	97.14	95.28	96.06
1924	NYSE	FTK	Wed, Mar 20, 2013	95.40	96.90	94.20	96.06
1923	NYSE	FTK	Tue, Mar 19, 2013	94.86	95.22	93.30	94.68
1922	NYSE	FTK	Mon, Mar 18, 2013	92.76	94.92	92.40	94.56
1921	NYSE	FTK	Fri, Mar 15, 2013	93.84	94.50	91.92	94.08
1920	NYSE	FTK	Thu, Mar 14, 2013	87.18	94.32	87.00	93.78
1919	NYSE	FTK	Wed, Mar 13, 2013	87.72	87.90	85.50	86.46
1918	NYSE	FTK	Tue, Mar 12, 2013	87.48	89.52	87.18	87.66
1917	NYSE	FTK	Mon, Mar 11, 2013	85.98	87.84	85.14	87.60
1916	NYSE	FTK	Fri, Mar 8, 2013	85.86	86.40	85.50	86.28
1915	NYSE	FTK	Thu, Mar 7, 2013	83.64	85.38	83.10	85.38
1914	NYSE	FTK	Wed, Mar 6, 2013	83.82	84.60	83.10	83.52
1913	NYSE	FTK	Tue, Mar 5, 2013	82.62	84.36	82.50	83.70
1912	NYSE	FTK	Mon, Mar 4, 2013	82.20	82.98	81.30	82.02
1911	NYSE	FTK	Fri, Mar 1, 2013	83.40	84.00	82.32	82.86
1910	NYSE	FTK	Thu, Feb 28, 2013	83.28	84.84	83.10	84.24
1909	NYSE	FTK	Wed, Feb 27, 2013	81.42	83.76	81.42	83.16
1908	NYSE	FTK	Tue, Feb 26, 2013	80.58	81.90	80.28	81.60
1907	NYSE	FTK	Mon, Feb 25, 2013	82.80	83.34	80.16	80.16
1906	NYSE	FTK	Fri, Feb 22, 2013	81.18	82.38	80.88	82.32
1905	NYSE	FTK	Thu, Feb 21, 2013	82.02	82.50	79.08	80.88
1904	NYSE	FTK	Wed, Feb 20, 2013	86.46	87.06	81.60	82.74
1903	NYSE	FTK	Tue, Feb 19, 2013	88.98	89.40	86.46	86.70
1902	NYSE	FTK	Fri, Feb 15, 2013	86.40	89.18	86.16	88.62
1901	NYSE	FTK	Thu, Feb 14, 2013	83.16	86.10	82.80	86.04
1900	NYSE	FTK	Wed, Feb 13, 2013	82.68	84.30	82.50	83.16
1899	NYSE	FTK	Tue, Feb 12, 2013	83.04	83.58	81.60	82.32
1898	NYSE	FTK	Mon, Feb 11, 2013	83.22	83.46	82.74	82.80
1897	NYSE	FTK	Fri, Feb 8, 2013	83.16	84.00	82.62	83.46
1896	NYSE	FTK	Thu, Feb 7, 2013	83.22	84.36	82.62	82.80
1895	NYSE	FTK	Wed, Feb 6, 2013	82.50	83.46	82.20	83.40
1894	NYSE	FTK	Tue, Feb 5, 2013	83.22	84.00	82.44	82.50
1893	NYSE	FTK	Mon, Feb 4, 2013	83.28	83.82	81.90	82.68
1892	NYSE	FTK	Fri, Feb 1, 2013	81.54	84.54	80.88	84.18
1891	NYSE	FTK	Thu, Jan 31, 2013	77.82	81.72	77.40	80.76
1890	NYSE	FTK	Wed, Jan 30, 2013	79.98	81.30	77.58	78.24
1889	NYSE	FTK	Tue, Jan 29, 2013	80.16	81.12	78.72	79.98
1888	NYSE	FTK	Mon, Jan 28, 2013	81.84	81.84	79.56	79.80
1887	NYSE	FTK	Fri, Jan 25, 2013	81.42	82.14	80.52	81.72
1886	NYSE	FTK	Thu, Jan 24, 2013	80.34	81.90	79.62	80.64
1885	NYSE	FTK	Wed, Jan 23, 2013	79.92	82.71	79.92	81.12
1884	NYSE	FTK	Tue, Jan 22, 2013	77.46	79.74	77.04	79.32
1883	NYSE	FTK	Fri, Jan 18, 2013	76.32	77.88	76.08	77.64
1882	NYSE	FTK	Thu, Jan 17, 2013	76.86	77.22	76.14	76.38
1881	NYSE	FTK	Wed, Jan 16, 2013	76.38	76.62	75.06	76.20
1880	NYSE	FTK	Tue, Jan 15, 2013	76.32	77.46	75.79	76.50
1879	NYSE	FTK	Mon, Jan 14, 2013	78.18	79.62	76.50	76.92
1878	NYSE	FTK	Fri, Jan 11, 2013	76.92	80.22	76.50	78.36
1877	NYSE	FTK	Thu, Jan 10, 2013	75.96	77.22	75.43	76.80
1876	NYSE	FTK	Wed, Jan 9, 2013	75.66	76.62	75.18	75.54
1875	NYSE	FTK	Tue, Jan 8, 2013	77.10	77.40	74.82	75.24
1874	NYSE	FTK	Mon, Jan 7, 2013	77.52	78.00	77.10	77.52
1873	NYSE	FTK	Fri, Jan 4, 2013	78.00	79.08	77.52	78.36
1872	NYSE	FTK	Thu, Jan 3, 2013	75.90	79.20	75.24	77.70
1871	NYSE	FTK	Wed, Jan 2, 2013	75.06	76.08	74.16	75.84
1870	NYSE	FTK	Mon, Dec 31, 2012	71.52	73.44	69.84	73.20
1869	NYSE	FTK	Fri, Dec 28, 2012	70.32	71.88	70.06	70.50
1868	NYSE	FTK	Thu, Dec 27, 2012	70.38	70.92	68.76	70.32
1867	NYSE	FTK	Wed, Dec 26, 2012	71.34	72.18	70.38	70.56
1866	NYSE	FTK	Mon, Dec 24, 2012	72.00	72.42	70.80	71.28
1865	NYSE	FTK	Fri, Dec 21, 2012	71.04	72.48	71.04	72.48
1864	NYSE	FTK	Thu, Dec 20, 2012	71.70	72.48	71.10	72.30
1863	NYSE	FTK	Wed, Dec 19, 2012	72.00	72.00	70.80	71.76
1862	NYSE	FTK	Tue, Dec 18, 2012	69.84	71.94	69.78	71.88
1861	NYSE	FTK	Mon, Dec 17, 2012	68.04	70.49	68.04	69.84
1860	NYSE	FTK	Fri, Dec 14, 2012	70.38	71.52	69.78	70.20
1859	NYSE	FTK	Thu, Dec 13, 2012	71.58	71.76	69.72	70.38
1858	NYSE	FTK	Wed, Dec 12, 2012	72.66	72.66	71.46	71.82
1857	NYSE	FTK	Tue, Dec 11, 2012	71.46	72.66	70.80	71.94
1856	NYSE	FTK	Mon, Dec 10, 2012	71.94	72.15	70.08	70.62
1855	NYSE	FTK	Fri, Dec 7, 2012	70.56	72.06	69.96	72.06
1854	NYSE	FTK	Thu, Dec 6, 2012	69.36	70.98	69.23	70.32
1853	NYSE	FTK	Wed, Dec 5, 2012	68.64	70.86	68.58	69.84
1852	NYSE	FTK	Tue, Dec 4, 2012	66.78	68.58	66.60	68.58
1851	NYSE	FTK	Mon, Dec 3, 2012	68.22	69.30	66.30	67.02
1850	NYSE	FTK	Fri, Nov 30, 2012	68.34	70.14	67.68	69.30
1849	NYSE	FTK	Thu, Nov 29, 2012	68.10	69.00	67.44	68.04
1848	NYSE	FTK	Wed, Nov 28, 2012	66.00	67.26	64.87	67.26
1847	NYSE	FTK	Tue, Nov 27, 2012	66.00	67.62	65.52	66.66
1846	NYSE	FTK	Mon, Nov 26, 2012	64.98	65.82	63.90	65.82
1845	NYSE	FTK	Fri, Nov 23, 2012	65.28	66.66	65.10	65.46
1844	NYSE	FTK	Wed, Nov 21, 2012	64.08	64.85	62.40	64.74
1843	NYSE	FTK	Tue, Nov 20, 2012	64.92	65.52	62.82	63.30
1842	NYSE	FTK	Mon, Nov 19, 2012	63.18	64.74	62.76	64.74
1841	NYSE	FTK	Fri, Nov 16, 2012	60.00	61.92	59.58	61.86
1840	NYSE	FTK	Thu, Nov 15, 2012	60.54	62.58	59.70	60.06
1839	NYSE	FTK	Wed, Nov 14, 2012	60.96	61.98	60.30	60.78
1838	NYSE	FTK	Tue, Nov 13, 2012	60.84	62.16	60.37	60.72
1837	NYSE	FTK	Mon, Nov 12, 2012	62.28	63.00	60.66	61.74
1836	NYSE	FTK	Fri, Nov 9, 2012	61.50	63.60	60.24	61.68
1835	NYSE	FTK	Thu, Nov 8, 2012	60.60	64.50	55.38	61.26
1834	NYSE	FTK	Wed, Nov 7, 2012	67.32	67.32	63.60	64.44
1833	NYSE	FTK	Tue, Nov 6, 2012	67.92	68.76	66.60	68.64
1832	NYSE	FTK	Mon, Nov 5, 2012	67.50	68.40	67.26	67.50
1831	NYSE	FTK	Fri, Nov 2, 2012	70.92	71.10	67.02	67.02
1830	NYSE	FTK	Thu, Nov 1, 2012	67.02	70.86	66.36	70.26
1829	NYSE	FTK	Wed, Oct 31, 2012	67.20	67.26	65.28	66.66
1828	NYSE	FTK	Fri, Oct 26, 2012	67.50	69.30	65.88	66.54
1827	NYSE	FTK	Thu, Oct 25, 2012	66.60	67.74	65.76	67.74
1826	NYSE	FTK	Wed, Oct 24, 2012	67.98	68.03	65.22	65.70
1825	NYSE	FTK	Tue, Oct 23, 2012	67.08	67.80	65.22	67.44
1824	NYSE	FTK	Mon, Oct 22, 2012	68.10	69.12	67.38	68.46
1823	NYSE	FTK	Fri, Oct 19, 2012	68.94	70.68	67.98	68.16
1822	NYSE	FTK	Thu, Oct 18, 2012	69.00	70.02	68.88	69.60
1821	NYSE	FTK	Wed, Oct 17, 2012	70.02	70.50	68.70	69.48
1820	NYSE	FTK	Tue, Oct 16, 2012	68.34	70.50	67.86	70.32
1819	NYSE	FTK	Mon, Oct 15, 2012	67.56	67.92	66.36	67.68
1818	NYSE	FTK	Fri, Oct 12, 2012	66.24	69.30	66.18	67.50
1817	NYSE	FTK	Thu, Oct 11, 2012	68.04	68.40	66.00	66.12
1816	NYSE	FTK	Wed, Oct 10, 2012	66.90	67.44	66.06	67.38
1815	NYSE	FTK	Tue, Oct 9, 2012	67.86	67.86	65.65	67.14
1814	NYSE	FTK	Mon, Oct 8, 2012	71.88	71.88	68.04	68.16
1813	NYSE	FTK	Fri, Oct 5, 2012	77.64	78.24	72.00	72.30
1812	NYSE	FTK	Thu, Oct 4, 2012	78.90	79.20	77.10	77.70
1811	NYSE	FTK	Wed, Oct 3, 2012	78.84	78.96	77.52	78.36
1810	NYSE	FTK	Tue, Oct 2, 2012	78.18	79.07	77.52	78.90
1809	NYSE	FTK	Mon, Oct 1, 2012	76.74	78.30	75.78	77.40
1808	NYSE	FTK	Fri, Sep 28, 2012	75.24	76.38	74.88	76.02
1807	NYSE	FTK	Thu, Sep 27, 2012	72.66	76.20	72.42	76.08
1806	NYSE	FTK	Wed, Sep 26, 2012	75.00	75.18	70.08	71.94
1805	NYSE	FTK	Tue, Sep 25, 2012	77.94	78.20	74.94	75.66
1804	NYSE	FTK	Mon, Sep 24, 2012	75.48	79.44	74.94	77.28
1803	NYSE	FTK	Fri, Sep 21, 2012	75.90	77.70	75.66	76.38
1802	NYSE	FTK	Thu, Sep 20, 2012	75.36	75.66	74.10	74.94
1801	NYSE	FTK	Wed, Sep 19, 2012	76.56	77.76	75.96	75.96
1800	NYSE	FTK	Tue, Sep 18, 2012	77.34	78.00	75.60	76.56
1799	NYSE	FTK	Mon, Sep 17, 2012	76.92	79.20	76.38	77.94
1798	NYSE	FTK	Fri, Sep 14, 2012	77.76	79.26	77.28	77.46
1797	NYSE	FTK	Thu, Sep 13, 2012	72.36	77.58	71.82	76.86
1796	NYSE	FTK	Wed, Sep 12, 2012	72.54	73.20	71.52	72.54
1795	NYSE	FTK	Tue, Sep 11, 2012	72.12	72.96	71.52	72.00
1794	NYSE	FTK	Mon, Sep 10, 2012	71.70	73.20	71.47	71.82
1793	NYSE	FTK	Fri, Sep 7, 2012	71.76	73.14	71.22	71.76
1792	NYSE	FTK	Thu, Sep 6, 2012	70.14	72.00	70.06	71.10
1791	NYSE	FTK	Wed, Sep 5, 2012	69.18	69.90	69.00	69.42
1790	NYSE	FTK	Tue, Sep 4, 2012	71.22	71.22	68.28	69.48
1789	NYSE	FTK	Fri, Aug 31, 2012	70.20	71.88	68.76	70.98
1788	NYSE	FTK	Thu, Aug 30, 2012	70.20	70.44	68.70	69.24
1787	NYSE	FTK	Wed, Aug 29, 2012	71.28	71.64	68.82	71.10
1786	NYSE	FTK	Tue, Aug 28, 2012	71.16	72.12	70.26	71.04
1785	NYSE	FTK	Mon, Aug 27, 2012	71.94	72.06	70.56	71.40
1784	NYSE	FTK	Fri, Aug 24, 2012	72.12	72.84	71.34	71.58
1783	NYSE	FTK	Thu, Aug 23, 2012	72.78	74.28	72.18	72.48
1782	NYSE	FTK	Wed, Aug 22, 2012	73.20	73.62	72.18	72.96
1781	NYSE	FTK	Tue, Aug 21, 2012	74.40	75.78	73.14	73.62
1780	NYSE	FTK	Mon, Aug 20, 2012	72.72	75.00	72.24	74.10
1779	NYSE	FTK	Fri, Aug 17, 2012	72.24	72.84	71.34	72.72
1778	NYSE	FTK	Thu, Aug 16, 2012	71.52	73.50	71.27	71.88
1777	NYSE	FTK	Wed, Aug 15, 2012	70.02	72.24	69.60	71.46
1776	NYSE	FTK	Tue, Aug 14, 2012	71.04	72.42	69.78	70.20
1775	NYSE	FTK	Mon, Aug 13, 2012	70.38	71.70	69.00	70.50
1774	NYSE	FTK	Fri, Aug 10, 2012	71.16	73.32	69.60	70.62
1773	NYSE	FTK	Thu, Aug 9, 2012	65.10	72.48	63.90	71.16
1772	NYSE	FTK	Wed, Aug 8, 2012	62.04	63.54	61.50	62.40
1771	NYSE	FTK	Tue, Aug 7, 2012	61.56	63.00	61.38	62.34
1770	NYSE	FTK	Mon, Aug 6, 2012	60.06	61.38	59.88	60.96
1769	NYSE	FTK	Fri, Aug 3, 2012	58.56	60.48	57.30	59.76
1768	NYSE	FTK	Thu, Aug 2, 2012	57.24	57.78	55.80	56.76
1767	NYSE	FTK	Wed, Aug 1, 2012	58.92	59.10	57.84	58.26
1766	NYSE	FTK	Tue, Jul 31, 2012	60.06	61.20	58.44	58.62
1765	NYSE	FTK	Mon, Jul 30, 2012	62.34	62.94	60.30	60.72
1764	NYSE	FTK	Fri, Jul 27, 2012	60.78	63.12	59.76	62.46
1763	NYSE	FTK	Thu, Jul 26, 2012	60.48	61.20	58.38	60.30
1762	NYSE	FTK	Wed, Jul 25, 2012	59.10	59.64	57.72	58.62
1761	NYSE	FTK	Tue, Jul 24, 2012	60.90	61.14	57.48	58.44
1760	NYSE	FTK	Mon, Jul 23, 2012	60.84	61.80	58.98	60.78
1759	NYSE	FTK	Fri, Jul 20, 2012	62.70	63.30	61.44	62.88
1758	NYSE	FTK	Thu, Jul 19, 2012	60.66	63.90	60.42	63.18
1757	NYSE	FTK	Wed, Jul 18, 2012	58.14	60.60	57.66	60.12
1756	NYSE	FTK	Tue, Jul 17, 2012	57.48	58.74	55.80	58.50
1755	NYSE	FTK	Mon, Jul 16, 2012	55.56	57.48	55.20	57.06
1754	NYSE	FTK	Fri, Jul 13, 2012	54.60	56.16	54.42	56.04
1753	NYSE	FTK	Thu, Jul 12, 2012	54.36	54.72	51.84	54.06
1752	NYSE	FTK	Wed, Jul 11, 2012	55.14	56.04	54.60	55.38
1751	NYSE	FTK	Tue, Jul 10, 2012	56.46	57.99	54.78	55.20
1750	NYSE	FTK	Mon, Jul 9, 2012	56.40	57.30	55.50	56.58
1749	NYSE	FTK	Fri, Jul 6, 2012	56.28	57.42	56.16	56.58
1748	NYSE	FTK	Thu, Jul 5, 2012	57.42	58.20	55.98	57.30
1747	NYSE	FTK	Tue, Jul 3, 2012	55.92	57.90	55.92	57.54
1746	NYSE	FTK	Mon, Jul 2, 2012	56.40	56.70	54.90	55.98
1745	NYSE	FTK	Fri, Jun 29, 2012	55.98	56.40	54.78	56.04
1744	NYSE	FTK	Thu, Jun 28, 2012	53.40	55.38	52.68	54.00
1743	NYSE	FTK	Wed, Jun 27, 2012	52.86	54.60	52.62	54.18
1742	NYSE	FTK	Tue, Jun 26, 2012	52.32	53.70	51.36	52.86
1741	NYSE	FTK	Mon, Jun 25, 2012	52.62	53.57	50.76	52.08
1740	NYSE	FTK	Fri, Jun 22, 2012	55.20	55.50	53.22	54.30
1739	NYSE	FTK	Thu, Jun 21, 2012	56.88	56.88	53.58	54.36
1738	NYSE	FTK	Wed, Jun 20, 2012	59.34	59.70	56.52	57.00
1737	NYSE	FTK	Tue, Jun 19, 2012	56.10	59.94	56.10	59.04
1736	NYSE	FTK	Mon, Jun 18, 2012	54.42	56.28	53.76	55.32
1735	NYSE	FTK	Fri, Jun 15, 2012	57.18	57.48	56.10	56.46
1734	NYSE	FTK	Thu, Jun 14, 2012	58.44	59.22	56.40	57.18
1733	NYSE	FTK	Wed, Jun 13, 2012	60.84	61.02	58.08	58.56
1732	NYSE	FTK	Tue, Jun 12, 2012	60.54	61.14	58.56	60.90
1731	NYSE	FTK	Mon, Jun 11, 2012	63.00	63.54	59.76	59.76
1730	NYSE	FTK	Fri, Jun 8, 2012	61.62	62.34	59.46	62.22
1729	NYSE	FTK	Thu, Jun 7, 2012	67.32	67.44	61.74	62.10
1728	NYSE	FTK	Wed, Jun 6, 2012	63.54	66.30	63.48	65.40
1727	NYSE	FTK	Tue, Jun 5, 2012	59.40	63.12	59.40	62.70
1726	NYSE	FTK	Mon, Jun 4, 2012	62.46	62.94	59.04	60.00
1725	NYSE	FTK	Fri, Jun 1, 2012	61.26	62.46	60.84	62.10
1724	NYSE	FTK	Thu, May 31, 2012	64.86	65.57	61.39	63.90
1723	NYSE	FTK	Wed, May 30, 2012	66.42	66.42	64.20	64.86
1722	NYSE	FTK	Tue, May 29, 2012	66.30	68.88	65.82	67.80
1721	NYSE	FTK	Fri, May 25, 2012	66.06	66.12	63.90	65.46
1720	NYSE	FTK	Thu, May 24, 2012	67.86	67.86	64.34	66.00
1719	NYSE	FTK	Wed, May 23, 2012	64.68	67.86	62.88	67.56
1718	NYSE	FTK	Tue, May 22, 2012	67.38	68.82	65.34	66.00
1717	NYSE	FTK	Mon, May 21, 2012	62.88	67.50	62.28	67.02
1716	NYSE	FTK	Fri, May 18, 2012	64.20	65.22	62.10	62.58
1715	NYSE	FTK	Thu, May 17, 2012	70.56	70.80	63.93	64.20
1714	NYSE	FTK	Wed, May 16, 2012	71.70	73.32	70.62	70.68
1713	NYSE	FTK	Tue, May 15, 2012	72.36	73.38	70.68	71.16
1712	NYSE	FTK	Mon, May 14, 2012	74.46	74.70	72.12	72.54
1711	NYSE	FTK	Fri, May 11, 2012	73.86	77.70	72.42	75.90
1710	NYSE	FTK	Thu, May 10, 2012	78.18	80.76	73.86	74.46
1709	NYSE	FTK	Wed, May 9, 2012	78.54	81.06	74.70	79.74
1708	NYSE	FTK	Tue, May 8, 2012	76.02	78.60	72.78	77.58
1707	NYSE	FTK	Mon, May 7, 2012	76.74	78.06	75.72	77.10
1706	NYSE	FTK	Fri, May 4, 2012	80.58	80.58	76.26	77.52
1705	NYSE	FTK	Thu, May 3, 2012	84.78	88.38	81.00	81.72
1704	NYSE	FTK	Wed, May 2, 2012	82.14	85.86	82.02	85.20
1703	NYSE	FTK	Tue, May 1, 2012	82.02	86.52	80.88	82.92
1702	NYSE	FTK	Mon, Apr 30, 2012	81.90	82.68	79.08	81.84
1701	NYSE	FTK	Fri, Apr 27, 2012	76.98	84.54	75.90	81.78
1700	NYSE	FTK	Thu, Apr 26, 2012	74.94	77.16	74.64	76.74
1699	NYSE	FTK	Wed, Apr 25, 2012	73.74	75.36	72.30	74.94
1698	NYSE	FTK	Tue, Apr 24, 2012	72.54	73.02	71.10	72.42
1697	NYSE	FTK	Mon, Apr 23, 2012	73.80	73.80	70.80	72.24
1696	NYSE	FTK	Fri, Apr 20, 2012	76.62	77.16	74.10	74.70
1695	NYSE	FTK	Thu, Apr 19, 2012	74.22	76.50	73.20	75.72
1694	NYSE	FTK	Wed, Apr 18, 2012	73.08	74.94	72.36	74.34
1693	NYSE	FTK	Tue, Apr 17, 2012	72.60	74.21	72.36	73.62
1692	NYSE	FTK	Mon, Apr 16, 2012	75.60	76.44	71.70	71.88
1691	NYSE	FTK	Fri, Apr 13, 2012	72.84	73.50	71.40	73.02
1690	NYSE	FTK	Thu, Apr 12, 2012	70.68	74.16	70.68	73.62
1689	NYSE	FTK	Wed, Apr 11, 2012	70.92	73.36	70.08	70.68
1688	NYSE	FTK	Tue, Apr 10, 2012	73.62	73.92	69.72	70.08
1687	NYSE	FTK	Mon, Apr 9, 2012	73.56	74.22	72.12	73.56
1686	NYSE	FTK	Thu, Apr 5, 2012	72.12	75.90	71.57	75.78
1685	NYSE	FTK	Wed, Apr 4, 2012	73.50	74.58	71.40	72.36
1684	NYSE	FTK	Tue, Apr 3, 2012	74.70	75.72	73.44	75.00
1683	NYSE	FTK	Mon, Apr 2, 2012	71.94	75.00	70.32	74.64
1682	NYSE	FTK	Fri, Mar 30, 2012	72.06	73.32	70.02	72.12
1681	NYSE	FTK	Thu, Mar 29, 2012	72.96	73.50	69.48	71.52
1680	NYSE	FTK	Wed, Mar 28, 2012	75.54	75.76	71.70	73.98
1679	NYSE	FTK	Tue, Mar 27, 2012	77.16	79.02	75.54	75.60
1678	NYSE	FTK	Mon, Mar 26, 2012	76.26	78.60	75.48	76.92
1677	NYSE	FTK	Fri, Mar 23, 2012	72.66	75.54	71.34	75.18
1676	NYSE	FTK	Thu, Mar 22, 2012	73.86	74.10	71.10	72.42
1675	NYSE	FTK	Wed, Mar 21, 2012	76.92	77.88	74.49	74.88
1674	NYSE	FTK	Tue, Mar 20, 2012	76.32	77.70	75.06	77.04
1673	NYSE	FTK	Mon, Mar 19, 2012	73.74	78.20	73.44	77.40
1672	NYSE	FTK	Fri, Mar 16, 2012	72.60	74.28	72.54	73.92
1671	NYSE	FTK	Thu, Mar 15, 2012	69.84	72.84	68.88	72.60
1670	NYSE	FTK	Wed, Mar 14, 2012	72.06	72.54	68.58	69.84
1669	NYSE	FTK	Tue, Mar 13, 2012	74.70	74.94	70.86	72.30
1668	NYSE	FTK	Mon, Mar 12, 2012	72.66	74.70	72.00	73.62
1667	NYSE	FTK	Fri, Mar 9, 2012	72.42	74.82	71.16	74.04
1666	NYSE	FTK	Thu, Mar 8, 2012	70.92	74.04	69.78	72.36
1665	NYSE	FTK	Wed, Mar 7, 2012	64.50	67.20	62.76	66.24
1664	NYSE	FTK	Tue, Mar 6, 2012	63.00	63.30	61.15	62.64
1663	NYSE	FTK	Mon, Mar 5, 2012	66.36	66.66	63.90	64.86
1662	NYSE	FTK	Fri, Mar 2, 2012	69.36	69.90	66.30	66.78
1661	NYSE	FTK	Thu, Mar 1, 2012	67.68	70.50	66.90	69.12
1660	NYSE	FTK	Wed, Feb 29, 2012	72.66	73.98	66.96	67.14
1659	NYSE	FTK	Tue, Feb 28, 2012	74.70	75.96	71.28	71.76
1658	NYSE	FTK	Mon, Feb 27, 2012	68.76	75.00	68.55	74.28
1657	NYSE	FTK	Fri, Feb 24, 2012	67.08	70.44	67.08	68.76
1656	NYSE	FTK	Thu, Feb 23, 2012	67.20	67.66	64.99	66.96
1655	NYSE	FTK	Wed, Feb 22, 2012	66.54	68.82	66.30	67.20
1654	NYSE	FTK	Tue, Feb 21, 2012	64.92	67.14	64.14	66.54
1653	NYSE	FTK	Fri, Feb 17, 2012	62.16	64.02	60.60	63.00
1652	NYSE	FTK	Thu, Feb 16, 2012	63.18	63.60	60.60	61.68
1651	NYSE	FTK	Wed, Feb 15, 2012	65.46	66.18	63.30	63.60
1650	NYSE	FTK	Tue, Feb 14, 2012	63.48	65.40	62.52	64.92
1649	NYSE	FTK	Mon, Feb 13, 2012	66.30	67.14	62.94	63.72
1648	NYSE	FTK	Fri, Feb 10, 2012	66.84	67.26	65.28	65.34
1647	NYSE	FTK	Thu, Feb 9, 2012	67.80	69.00	66.90	68.16
1646	NYSE	FTK	Wed, Feb 8, 2012	69.12	69.78	66.60	67.38
1645	NYSE	FTK	Tue, Feb 7, 2012	70.62	70.62	68.28	68.58
1644	NYSE	FTK	Mon, Feb 6, 2012	70.50	72.30	69.00	71.04
1643	NYSE	FTK	Fri, Feb 3, 2012	70.62	72.48	70.32	71.28
1642	NYSE	FTK	Thu, Feb 2, 2012	72.24	72.24	65.70	69.06
1641	NYSE	FTK	Wed, Feb 1, 2012	71.52	74.04	71.52	73.62
1640	NYSE	FTK	Tue, Jan 31, 2012	70.50	71.63	68.70	70.44
1639	NYSE	FTK	Mon, Jan 30, 2012	66.18	68.52	65.58	68.10
1638	NYSE	FTK	Fri, Jan 27, 2012	68.46	69.48	67.02	67.50
1637	NYSE	FTK	Thu, Jan 26, 2012	75.54	75.54	65.47	68.46
1636	NYSE	FTK	Wed, Jan 25, 2012	75.42	76.56	73.98	76.14
1635	NYSE	FTK	Tue, Jan 24, 2012	72.24	76.26	70.56	75.90
1634	NYSE	FTK	Mon, Jan 23, 2012	77.40	78.90	72.48	72.96
1633	NYSE	FTK	Fri, Jan 20, 2012	77.58	79.80	76.80	77.34
1632	NYSE	FTK	Thu, Jan 19, 2012	79.20	82.26	76.50	77.88
1631	NYSE	FTK	Wed, Jan 18, 2012	73.74	78.36	73.62	78.18
1630	NYSE	FTK	Tue, Jan 17, 2012	74.82	76.20	72.72	73.68
1629	NYSE	FTK	Fri, Jan 13, 2012	73.14	74.82	72.18	74.10
1628	NYSE	FTK	Thu, Jan 12, 2012	74.88	76.26	70.68	74.52
1627	NYSE	FTK	Wed, Jan 11, 2012	76.26	78.78	74.16	74.88
1626	NYSE	FTK	Tue, Jan 10, 2012	74.82	78.36	73.98	76.80
1625	NYSE	FTK	Mon, Jan 9, 2012	72.78	75.00	72.18	73.44
1624	NYSE	FTK	Fri, Jan 6, 2012	74.10	74.52	71.40	72.36
1623	NYSE	FTK	Thu, Jan 5, 2012	72.36	75.00	69.66	73.50
1622	NYSE	FTK	Wed, Jan 4, 2012	63.00	73.56	63.00	73.08
1621	NYSE	FTK	Tue, Jan 3, 2012	61.98	63.30	61.68	63.12
1620	NYSE	FTK	Fri, Dec 30, 2011	59.40	60.84	58.50	59.76
1619	NYSE	FTK	Thu, Dec 29, 2011	58.68	60.24	58.44	59.58
1618	NYSE	FTK	Wed, Dec 28, 2011	63.30	64.20	57.90	58.32
1617	NYSE	FTK	Tue, Dec 27, 2011	60.06	61.80	60.00	61.02
1616	NYSE	FTK	Fri, Dec 23, 2011	59.82	60.66	59.17	60.66
1615	NYSE	FTK	Thu, Dec 22, 2011	59.70	60.84	58.62	59.40
1614	NYSE	FTK	Wed, Dec 21, 2011	58.92	59.46	56.52	58.80
1613	NYSE	FTK	Tue, Dec 20, 2011	56.58	59.76	56.46	59.34
1612	NYSE	FTK	Mon, Dec 19, 2011	57.12	58.50	54.72	54.90
1611	NYSE	FTK	Fri, Dec 16, 2011	54.66	57.48	54.66	56.40
1610	NYSE	FTK	Thu, Dec 15, 2011	56.10	56.58	53.46	54.54
1609	NYSE	FTK	Wed, Dec 14, 2011	57.66	57.66	53.28	54.30
1608	NYSE	FTK	Tue, Dec 13, 2011	59.82	61.32	57.96	58.44
1607	NYSE	FTK	Mon, Dec 12, 2011	59.94	60.54	57.72	59.34
1606	NYSE	FTK	Fri, Dec 9, 2011	59.46	62.82	59.46	61.62
1605	NYSE	FTK	Thu, Dec 8, 2011	61.80	63.12	58.98	59.40
1604	NYSE	FTK	Wed, Dec 7, 2011	60.12	63.42	58.80	62.46
1603	NYSE	FTK	Tue, Dec 6, 2011	60.42	61.86	58.74	60.84
1602	NYSE	FTK	Mon, Dec 5, 2011	59.94	62.34	59.70	60.42
1601	NYSE	FTK	Fri, Dec 2, 2011	56.04	59.70	55.98	57.72
1600	NYSE	FTK	Thu, Dec 1, 2011	54.66	55.80	53.40	53.94
1599	NYSE	FTK	Wed, Nov 30, 2011	55.62	56.34	54.00	54.66
1598	NYSE	FTK	Tue, Nov 29, 2011	53.04	53.28	50.70	52.44
1597	NYSE	FTK	Mon, Nov 28, 2011	51.00	53.46	51.00	52.80
1596	NYSE	FTK	Fri, Nov 25, 2011	48.24	50.28	48.06	48.48
1595	NYSE	FTK	Wed, Nov 23, 2011	51.30	51.42	47.82	48.18
1594	NYSE	FTK	Tue, Nov 22, 2011	52.74	53.70	51.48	52.38
1593	NYSE	FTK	Mon, Nov 21, 2011	50.64	52.98	49.02	52.62
1592	NYSE	FTK	Fri, Nov 18, 2011	52.26	53.28	50.70	51.90
1591	NYSE	FTK	Thu, Nov 17, 2011	54.90	56.28	50.64	51.78
1590	NYSE	FTK	Wed, Nov 16, 2011	53.22	57.00	52.56	54.54
1589	NYSE	FTK	Tue, Nov 15, 2011	51.18	53.94	51.18	53.22
1588	NYSE	FTK	Mon, Nov 14, 2011	49.56	52.92	48.72	51.78
1587	NYSE	FTK	Fri, Nov 11, 2011	51.30	51.60	48.90	49.44
1586	NYSE	FTK	Thu, Nov 10, 2011	49.74	54.00	49.44	50.70
1585	NYSE	FTK	Wed, Nov 9, 2011	47.88	47.88	43.74	44.52
1584	NYSE	FTK	Tue, Nov 8, 2011	50.22	50.22	46.62	48.60
1583	NYSE	FTK	Mon, Nov 7, 2011	46.14	50.22	46.02	48.48
1582	NYSE	FTK	Fri, Nov 4, 2011	44.16	45.60	43.32	44.40
1581	NYSE	FTK	Thu, Nov 3, 2011	45.48	45.96	42.73	45.06
1580	NYSE	FTK	Wed, Nov 2, 2011	42.96	44.52	41.82	44.34
1579	NYSE	FTK	Tue, Nov 1, 2011	41.22	43.08	40.26	41.70
1578	NYSE	FTK	Mon, Oct 31, 2011	45.42	46.80	43.74	44.64
1577	NYSE	FTK	Fri, Oct 28, 2011	44.52	47.94	43.80	45.96
1576	NYSE	FTK	Thu, Oct 27, 2011	45.36	45.96	43.62	45.00
1575	NYSE	FTK	Wed, Oct 26, 2011	38.52	43.50	38.46	42.48
1574	NYSE	FTK	Tue, Oct 25, 2011	36.60	37.20	34.80	36.00
1573	NYSE	FTK	Mon, Oct 24, 2011	36.18	37.08	35.28	37.08
1572	NYSE	FTK	Fri, Oct 21, 2011	35.40	36.48	33.96	35.40
1571	NYSE	FTK	Thu, Oct 20, 2011	34.14	34.68	32.46	34.38
1570	NYSE	FTK	Wed, Oct 19, 2011	36.00	37.50	33.60	33.84
1569	NYSE	FTK	Tue, Oct 18, 2011	35.04	36.54	32.28	35.94
1568	NYSE	FTK	Mon, Oct 17, 2011	36.72	36.72	34.68	34.68
1567	NYSE	FTK	Fri, Oct 14, 2011	34.92	37.08	34.92	36.84
1566	NYSE	FTK	Thu, Oct 13, 2011	34.68	35.10	32.82	33.84
1565	NYSE	FTK	Wed, Oct 12, 2011	34.26	35.82	33.60	35.28
1564	NYSE	FTK	Tue, Oct 11, 2011	32.40	34.44	31.74	33.60
1563	NYSE	FTK	Mon, Oct 10, 2011	31.20	33.24	30.66	33.18
1562	NYSE	FTK	Fri, Oct 7, 2011	31.68	32.58	29.46	29.88
1561	NYSE	FTK	Thu, Oct 6, 2011	30.36	31.80	29.94	31.50
1560	NYSE	FTK	Wed, Oct 5, 2011	28.44	31.02	26.82	30.48
1559	NYSE	FTK	Tue, Oct 4, 2011	24.30	28.26	23.34	28.20
1558	NYSE	FTK	Mon, Oct 3, 2011	27.66	28.56	24.54	24.96
1557	NYSE	FTK	Fri, Sep 30, 2011	29.52	30.54	27.72	28.02
1556	NYSE	FTK	Thu, Sep 29, 2011	32.88	33.24	29.10	30.60
1555	NYSE	FTK	Wed, Sep 28, 2011	35.22	35.40	31.20	31.26
1554	NYSE	FTK	Tue, Sep 27, 2011	32.10	37.08	30.90	35.22
1553	NYSE	FTK	Mon, Sep 26, 2011	27.90	29.12	25.20	27.78
1552	NYSE	FTK	Fri, Sep 23, 2011	26.16	27.84	25.68	27.12
1551	NYSE	FTK	Thu, Sep 22, 2011	28.38	28.74	25.20	26.40
1550	NYSE	FTK	Wed, Sep 21, 2011	33.60	34.44	30.12	30.12
1549	NYSE	FTK	Tue, Sep 20, 2011	35.76	36.18	33.84	33.84
1548	NYSE	FTK	Mon, Sep 19, 2011	35.16	36.42	34.20	35.52
1547	NYSE	FTK	Fri, Sep 16, 2011	36.90	37.20	35.40	36.48
1546	NYSE	FTK	Thu, Sep 15, 2011	37.08	37.32	36.00	36.72
1545	NYSE	FTK	Wed, Sep 14, 2011	36.84	37.32	34.98	36.42
1544	NYSE	FTK	Tue, Sep 13, 2011	35.94	36.78	34.86	36.42
1543	NYSE	FTK	Mon, Sep 12, 2011	34.38	36.54	33.66	35.88
1542	NYSE	FTK	Fri, Sep 9, 2011	36.90	37.38	34.08	35.22
1541	NYSE	FTK	Thu, Sep 8, 2011	39.30	40.80	37.02	37.08
1540	NYSE	FTK	Wed, Sep 7, 2011	38.82	39.72	38.40	39.60
1539	NYSE	FTK	Tue, Sep 6, 2011	35.28	38.04	33.84	37.74
1538	NYSE	FTK	Fri, Sep 2, 2011	37.92	38.76	36.12	36.72
1537	NYSE	FTK	Thu, Sep 1, 2011	41.70	42.18	39.60	39.66
1536	NYSE	FTK	Wed, Aug 31, 2011	43.74	43.98	40.69	41.58
1535	NYSE	FTK	Tue, Aug 30, 2011	41.76	43.20	41.28	42.90
1534	NYSE	FTK	Mon, Aug 29, 2011	39.90	42.12	39.78	42.00
1533	NYSE	FTK	Fri, Aug 26, 2011	36.66	39.48	35.46	39.24
1532	NYSE	FTK	Thu, Aug 25, 2011	39.12	40.50	36.84	37.26
1531	NYSE	FTK	Wed, Aug 24, 2011	37.08	38.88	36.66	38.40
1530	NYSE	FTK	Tue, Aug 23, 2011	34.85	36.96	33.24	36.96
1529	NYSE	FTK	Mon, Aug 22, 2011	37.20	38.04	33.54	33.78
1528	NYSE	FTK	Fri, Aug 19, 2011	37.02	38.82	35.40	35.70
1527	NYSE	FTK	Thu, Aug 18, 2011	42.90	44.40	37.33	38.16
1526	NYSE	FTK	Wed, Aug 17, 2011	45.60	47.10	43.50	45.24
1525	NYSE	FTK	Tue, Aug 16, 2011	44.10	45.90	42.66	45.12
1524	NYSE	FTK	Mon, Aug 15, 2011	41.40	45.30	41.34	45.06
1523	NYSE	FTK	Fri, Aug 12, 2011	42.78	46.20	39.90	40.92
1522	NYSE	FTK	Thu, Aug 11, 2011	41.94	42.96	39.36	42.00
1521	NYSE	FTK	Wed, Aug 10, 2011	40.98	44.52	39.66	40.98
1520	NYSE	FTK	Tue, Aug 9, 2011	37.86	43.44	36.30	42.42
1519	NYSE	FTK	Mon, Aug 8, 2011	40.20	41.88	36.00	36.66
1518	NYSE	FTK	Fri, Aug 5, 2011	45.42	47.46	39.00	42.12
1517	NYSE	FTK	Thu, Aug 4, 2011	51.90	52.67	43.68	44.58
1516	NYSE	FTK	Wed, Aug 3, 2011	55.62	56.40	52.14	53.46
1515	NYSE	FTK	Tue, Aug 2, 2011	56.82	59.70	55.32	55.38
1514	NYSE	FTK	Mon, Aug 1, 2011	58.32	59.28	55.50	57.24
1513	NYSE	FTK	Fri, Jul 29, 2011	55.62	57.36	54.48	56.58
1512	NYSE	FTK	Thu, Jul 28, 2011	57.06	60.06	56.34	56.70
1511	NYSE	FTK	Wed, Jul 27, 2011	61.44	61.44	56.40	56.94
1510	NYSE	FTK	Tue, Jul 26, 2011	62.28	63.12	61.50	61.74
1509	NYSE	FTK	Mon, Jul 25, 2011	62.46	64.62	61.56	61.92
1508	NYSE	FTK	Fri, Jul 22, 2011	60.06	63.60	59.34	63.30
1507	NYSE	FTK	Thu, Jul 21, 2011	61.56	61.98	59.47	60.06
1506	NYSE	FTK	Wed, Jul 20, 2011	61.80	62.82	60.60	61.26
1505	NYSE	FTK	Tue, Jul 19, 2011	57.90	61.68	57.00	61.02
1504	NYSE	FTK	Mon, Jul 18, 2011	53.16	56.94	52.80	56.64
1503	NYSE	FTK	Fri, Jul 15, 2011	52.32	53.88	52.32	53.64
1502	NYSE	FTK	Thu, Jul 14, 2011	53.82	54.90	51.60	51.78
1501	NYSE	FTK	Wed, Jul 13, 2011	53.52	54.54	52.68	53.10
1500	NYSE	FTK	Tue, Jul 12, 2011	52.38	54.00	51.92	52.98
1499	NYSE	FTK	Mon, Jul 11, 2011	54.12	54.42	52.14	52.80
1498	NYSE	FTK	Fri, Jul 8, 2011	52.86	54.84	52.12	54.66
1497	NYSE	FTK	Thu, Jul 7, 2011	53.76	54.45	53.22	53.46
1496	NYSE	FTK	Wed, Jul 6, 2011	52.98	53.82	52.20	52.98
1495	NYSE	FTK	Tue, Jul 5, 2011	51.54	53.46	50.82	53.16
1494	NYSE	FTK	Fri, Jul 1, 2011	50.94	51.66	50.10	51.30
1493	NYSE	FTK	Thu, Jun 30, 2011	50.28	51.72	49.92	51.12
1492	NYSE	FTK	Wed, Jun 29, 2011	48.90	50.34	48.36	50.16
1491	NYSE	FTK	Tue, Jun 28, 2011	47.22	48.78	47.04	48.66
1490	NYSE	FTK	Mon, Jun 27, 2011	45.72	47.28	44.76	46.86
1489	NYSE	FTK	Fri, Jun 24, 2011	47.40	48.30	45.42	45.78
1488	NYSE	FTK	Thu, Jun 23, 2011	45.06	47.40	44.16	47.34
1487	NYSE	FTK	Wed, Jun 22, 2011	47.04	48.78	46.20	46.44
1486	NYSE	FTK	Tue, Jun 21, 2011	44.88	47.64	44.88	47.10
1485	NYSE	FTK	Mon, Jun 20, 2011	44.58	44.64	41.88	44.64
1484	NYSE	FTK	Fri, Jun 17, 2011	47.16	47.16	44.70	45.30
1483	NYSE	FTK	Thu, Jun 16, 2011	47.70	47.82	44.34	45.84
1482	NYSE	FTK	Wed, Jun 15, 2011	48.90	49.44	46.56	47.46
1481	NYSE	FTK	Tue, Jun 14, 2011	49.62	50.10	49.02	49.74
1480	NYSE	FTK	Mon, Jun 13, 2011	48.84	49.56	46.98	48.42
1479	NYSE	FTK	Fri, Jun 10, 2011	50.22	51.36	48.78	49.02
1478	NYSE	FTK	Thu, Jun 9, 2011	50.04	51.54	49.08	50.88
1477	NYSE	FTK	Wed, Jun 8, 2011	51.18	51.66	49.50	49.86
1476	NYSE	FTK	Tue, Jun 7, 2011	48.66	51.60	48.42	50.70
1475	NYSE	FTK	Mon, Jun 6, 2011	50.76	50.82	47.70	48.24
1474	NYSE	FTK	Fri, Jun 3, 2011	49.98	52.02	49.44	51.12
1473	NYSE	FTK	Thu, Jun 2, 2011	49.92	52.08	48.06	51.54
1472	NYSE	FTK	Wed, Jun 1, 2011	52.92	53.76	49.50	49.98
1471	NYSE	FTK	Tue, May 31, 2011	54.12	54.12	52.26	53.28
1470	NYSE	FTK	Fri, May 27, 2011	52.44	53.58	52.15	52.86
1469	NYSE	FTK	Thu, May 26, 2011	50.46	52.44	49.86	52.08
1468	NYSE	FTK	Wed, May 25, 2011	48.00	50.94	47.40	50.76
1467	NYSE	FTK	Tue, May 24, 2011	49.56	50.40	48.00	48.24
1466	NYSE	FTK	Mon, May 23, 2011	47.82	48.90	46.74	48.06
1465	NYSE	FTK	Fri, May 20, 2011	49.44	50.10	47.46	49.08
1464	NYSE	FTK	Thu, May 19, 2011	49.74	51.54	49.32	49.74
1463	NYSE	FTK	Wed, May 18, 2011	48.42	50.04	48.30	49.08
1462	NYSE	FTK	Tue, May 17, 2011	47.10	49.98	45.72	48.96
1461	NYSE	FTK	Mon, May 16, 2011	51.66	52.20	48.30	48.60
1460	NYSE	FTK	Fri, May 13, 2011	51.96	52.80	50.64	51.72
1459	NYSE	FTK	Thu, May 12, 2011	54.00	54.00	51.06	51.78
1458	NYSE	FTK	Wed, May 11, 2011	57.00	57.78	54.06	55.44
1457	NYSE	FTK	Tue, May 10, 2011	55.62	57.00	54.42	57.00
1456	NYSE	FTK	Mon, May 9, 2011	51.72	55.38	51.72	55.38
1455	NYSE	FTK	Fri, May 6, 2011	50.22	54.12	50.22	51.96
1454	NYSE	FTK	Thu, May 5, 2011	51.66	52.02	49.38	49.62
1453	NYSE	FTK	Wed, May 4, 2011	54.06	54.06	50.40	53.04
1452	NYSE	FTK	Tue, May 3, 2011	54.90	55.74	53.70	54.06
1451	NYSE	FTK	Mon, May 2, 2011	58.14	59.64	54.66	55.38
1450	NYSE	FTK	Fri, Apr 29, 2011	54.84	57.65	54.00	57.48
1449	NYSE	FTK	Thu, Apr 28, 2011	55.56	56.16	53.10	54.36
1448	NYSE	FTK	Wed, Apr 27, 2011	57.60	58.02	55.32	55.86
1447	NYSE	FTK	Tue, Apr 26, 2011	54.24	58.44	54.24	57.12
1446	NYSE	FTK	Mon, Apr 25, 2011	54.18	54.60	52.80	54.06
1445	NYSE	FTK	Thu, Apr 21, 2011	53.64	54.72	52.80	53.58
1444	NYSE	FTK	Wed, Apr 20, 2011	54.36	54.96	52.68	53.58
1443	NYSE	FTK	Tue, Apr 19, 2011	51.96	54.48	51.30	53.16
1442	NYSE	FTK	Mon, Apr 18, 2011	52.08	52.86	50.16	51.96
1441	NYSE	FTK	Fri, Apr 15, 2011	52.32	55.74	51.30	52.98
1440	NYSE	FTK	Thu, Apr 14, 2011	51.96	52.92	51.30	52.26
1439	NYSE	FTK	Wed, Apr 13, 2011	52.74	53.76	51.24	52.62
1438	NYSE	FTK	Tue, Apr 12, 2011	53.76	53.88	48.42	51.90
1437	NYSE	FTK	Mon, Apr 11, 2011	55.02	58.32	53.88	54.60
1436	NYSE	FTK	Fri, Apr 8, 2011	51.00	57.84	50.58	55.14
1435	NYSE	FTK	Thu, Apr 7, 2011	50.10	50.94	49.32	50.82
1434	NYSE	FTK	Wed, Apr 6, 2011	51.42	51.90	49.50	50.34
1433	NYSE	FTK	Tue, Apr 5, 2011	51.72	51.90	50.40	51.06
1432	NYSE	FTK	Mon, Apr 4, 2011	51.66	51.84	49.80	51.24
1431	NYSE	FTK	Fri, Apr 1, 2011	51.06	52.20	50.70	51.66
1430	NYSE	FTK	Thu, Mar 31, 2011	52.02	52.80	50.04	50.46
1429	NYSE	FTK	Wed, Mar 30, 2011	49.50	51.96	49.44	51.42
1428	NYSE	FTK	Tue, Mar 29, 2011	48.78	50.10	46.62	49.08
1427	NYSE	FTK	Mon, Mar 28, 2011	50.94	53.34	48.11	48.54
1426	NYSE	FTK	Fri, Mar 25, 2011	49.20	49.74	48.60	49.68
1425	NYSE	FTK	Thu, Mar 24, 2011	49.14	50.04	47.72	49.02
1424	NYSE	FTK	Wed, Mar 23, 2011	48.54	49.38	46.50	48.12
1423	NYSE	FTK	Tue, Mar 22, 2011	44.34	50.04	44.28	48.36
1422	NYSE	FTK	Mon, Mar 21, 2011	42.42	44.28	41.70	44.10
1421	NYSE	FTK	Fri, Mar 18, 2011	41.82	42.54	40.38	41.34
1420	NYSE	FTK	Thu, Mar 17, 2011	34.62	41.70	34.62	41.22
1419	NYSE	FTK	Wed, Mar 16, 2011	32.94	34.50	31.50	31.62
1418	NYSE	FTK	Tue, Mar 15, 2011	34.80	34.80	31.68	33.00
1417	NYSE	FTK	Mon, Mar 14, 2011	35.88	37.50	35.10	36.24
1416	NYSE	FTK	Fri, Mar 11, 2011	35.70	36.42	34.50	36.12
1415	NYSE	FTK	Thu, Mar 10, 2011	37.20	37.50	35.52	36.42
1414	NYSE	FTK	Wed, Mar 9, 2011	38.82	39.78	37.80	38.10
1413	NYSE	FTK	Tue, Mar 8, 2011	37.92	39.84	36.96	39.66
1412	NYSE	FTK	Mon, Mar 7, 2011	39.72	40.38	36.72	37.80
1411	NYSE	FTK	Fri, Mar 4, 2011	39.66	39.90	38.64	39.72
1410	NYSE	FTK	Thu, Mar 3, 2011	38.52	39.36	37.85	39.12
1409	NYSE	FTK	Wed, Mar 2, 2011	36.90	38.10	36.12	37.56
1408	NYSE	FTK	Tue, Mar 1, 2011	39.42	39.72	36.24	37.08
1407	NYSE	FTK	Mon, Feb 28, 2011	41.40	41.40	38.58	39.00
1406	NYSE	FTK	Fri, Feb 25, 2011	37.08	39.18	37.03	39.18
1405	NYSE	FTK	Thu, Feb 24, 2011	37.08	37.86	34.92	36.54
1404	NYSE	FTK	Wed, Feb 23, 2011	39.06	39.90	36.18	36.78
1403	NYSE	FTK	Tue, Feb 22, 2011	40.68	42.30	38.40	38.46
1402	NYSE	FTK	Fri, Feb 18, 2011	42.96	42.96	40.20	41.28
1401	NYSE	FTK	Thu, Feb 17, 2011	42.66	42.66	41.34	42.30
1400	NYSE	FTK	Wed, Feb 16, 2011	41.88	42.36	41.22	42.30
1399	NYSE	FTK	Tue, Feb 15, 2011	42.12	42.90	40.86	40.92
1398	NYSE	FTK	Mon, Feb 14, 2011	39.72	42.36	39.54	42.06
1397	NYSE	FTK	Fri, Feb 11, 2011	39.54	40.32	39.00	39.54
1396	NYSE	FTK	Thu, Feb 10, 2011	39.60	39.72	38.28	39.00
1395	NYSE	FTK	Wed, Feb 9, 2011	41.22	41.22	39.36	39.90
1394	NYSE	FTK	Tue, Feb 8, 2011	42.24	42.24	40.74	41.28
1393	NYSE	FTK	Mon, Feb 7, 2011	42.12	43.08	42.06	42.24
1392	NYSE	FTK	Fri, Feb 4, 2011	41.58	42.54	39.30	41.70
1391	NYSE	FTK	Thu, Feb 3, 2011	39.78	40.68	38.64	40.02
1390	NYSE	FTK	Wed, Feb 2, 2011	40.50	40.74	36.36	39.78
1389	NYSE	FTK	Tue, Feb 1, 2011	42.42	43.20	40.14	40.92
1388	NYSE	FTK	Mon, Jan 31, 2011	41.16	42.24	40.50	42.24
1387	NYSE	FTK	Fri, Jan 28, 2011	42.36	44.52	39.84	40.50
1386	NYSE	FTK	Thu, Jan 27, 2011	39.54	42.96	39.00	41.94
1385	NYSE	FTK	Wed, Jan 26, 2011	38.22	40.50	38.10	39.60
1384	NYSE	FTK	Tue, Jan 25, 2011	37.38	37.92	36.48	37.80
1383	NYSE	FTK	Mon, Jan 24, 2011	34.68	38.34	34.50	37.20
1382	NYSE	FTK	Fri, Jan 21, 2011	36.18	37.66	34.50	34.92
1381	NYSE	FTK	Thu, Jan 20, 2011	36.00	36.54	34.08	35.94
1380	NYSE	FTK	Wed, Jan 19, 2011	38.52	38.94	36.00	36.48
1379	NYSE	FTK	Tue, Jan 18, 2011	35.16	39.42	34.20	37.62
1378	NYSE	FTK	Fri, Jan 14, 2011	35.40	35.88	32.70	35.10
1377	NYSE	FTK	Thu, Jan 13, 2011	37.08	37.08	34.86	35.34
1376	NYSE	FTK	Wed, Jan 12, 2011	33.12	37.38	32.58	36.42
1375	NYSE	FTK	Tue, Jan 11, 2011	30.72	31.92	30.30	31.62
1374	NYSE	FTK	Mon, Jan 10, 2011	30.12	30.84	29.76	30.72
1373	NYSE	FTK	Fri, Jan 7, 2011	31.92	32.04	29.04	30.84
1372	NYSE	FTK	Thu, Jan 6, 2011	33.00	33.06	31.02	31.62
1371	NYSE	FTK	Wed, Jan 5, 2011	31.80	32.40	30.48	32.28
1370	NYSE	FTK	Tue, Jan 4, 2011	31.20	32.34	29.46	31.68
1369	NYSE	FTK	Mon, Jan 3, 2011	35.52	35.52	31.49	31.50
1368	NYSE	FTK	Fri, Dec 31, 2010	29.64	34.50	29.10	32.70
1367	NYSE	FTK	Thu, Dec 30, 2010	27.36	31.62	27.12	28.86
1366	NYSE	FTK	Wed, Dec 29, 2010	25.56	28.50	25.50	27.30
1365	NYSE	FTK	Tue, Dec 28, 2010	26.22	26.28	25.50	25.50
1364	NYSE	FTK	Mon, Dec 27, 2010	25.20	26.28	25.20	26.10
1363	NYSE	FTK	Thu, Dec 23, 2010	26.04	26.28	25.26	25.62
1362	NYSE	FTK	Wed, Dec 22, 2010	25.68	26.58	25.56	25.98
1361	NYSE	FTK	Tue, Dec 21, 2010	24.60	27.90	24.60	25.62
1360	NYSE	FTK	Mon, Dec 20, 2010	25.14	25.44	24.66	24.66
1359	NYSE	FTK	Fri, Dec 17, 2010	26.46	26.46	24.96	24.96
1358	NYSE	FTK	Thu, Dec 16, 2010	24.12	25.50	23.22	25.32
1357	NYSE	FTK	Wed, Dec 15, 2010	24.54	25.68	23.94	24.12
1356	NYSE	FTK	Tue, Dec 14, 2010	24.66	25.08	23.28	24.60
1355	NYSE	FTK	Mon, Dec 13, 2010	26.64	26.88	23.88	24.54
1354	NYSE	FTK	Fri, Dec 10, 2010	24.84	27.00	24.67	25.38
1353	NYSE	FTK	Thu, Dec 9, 2010	23.22	25.20	23.16	24.78
1352	NYSE	FTK	Wed, Dec 8, 2010	24.90	24.90	22.92	22.92
1351	NYSE	FTK	Tue, Dec 7, 2010	27.30	28.37	24.18	24.66
1350	NYSE	FTK	Mon, Dec 6, 2010	28.08	29.04	26.82	27.12
1349	NYSE	FTK	Fri, Dec 3, 2010	25.86	29.04	25.86	28.26
1348	NYSE	FTK	Thu, Dec 2, 2010	22.80	25.68	21.96	25.68
1347	NYSE	FTK	Wed, Dec 1, 2010	21.90	23.22	21.84	22.50
1346	NYSE	FTK	Tue, Nov 30, 2010	20.88	22.80	19.32	22.26
1345	NYSE	FTK	Mon, Nov 29, 2010	24.00	24.04	21.36	21.42
1344	NYSE	FTK	Fri, Nov 26, 2010	23.88	25.92	23.22	24.00
1343	NYSE	FTK	Wed, Nov 24, 2010	23.40	25.26	23.16	24.00
1342	NYSE	FTK	Tue, Nov 23, 2010	21.42	23.16	20.70	22.98
1341	NYSE	FTK	Mon, Nov 22, 2010	19.92	22.74	19.92	22.14
1340	NYSE	FTK	Fri, Nov 19, 2010	18.24	19.62	17.80	19.62
1339	NYSE	FTK	Thu, Nov 18, 2010	17.64	17.64	16.80	17.64
1338	NYSE	FTK	Wed, Nov 17, 2010	17.28	17.40	16.68	17.10
1337	NYSE	FTK	Tue, Nov 16, 2010	17.16	18.60	15.72	17.64
1336	NYSE	FTK	Mon, Nov 15, 2010	16.26	18.48	15.90	17.70
1335	NYSE	FTK	Fri, Nov 12, 2010	16.32	17.70	15.48	16.08
1334	NYSE	FTK	Thu, Nov 11, 2010	14.16	16.62	13.80	16.62
1333	NYSE	FTK	Wed, Nov 10, 2010	12.66	13.37	12.00	13.02
1332	NYSE	FTK	Tue, Nov 9, 2010	11.82	12.72	11.82	12.42
1331	NYSE	FTK	Mon, Nov 8, 2010	12.06	12.30	11.58	11.76
1330	NYSE	FTK	Fri, Nov 5, 2010	11.16	12.30	11.10	12.24
1329	NYSE	FTK	Thu, Nov 4, 2010	10.80	11.16	10.68	11.16
1328	NYSE	FTK	Wed, Nov 3, 2010	11.10	11.16	10.56	10.73
1327	NYSE	FTK	Tue, Nov 2, 2010	10.80	11.16	10.68	11.04
1326	NYSE	FTK	Mon, Nov 1, 2010	10.68	10.80	9.90	10.68
1325	NYSE	FTK	Fri, Oct 29, 2010	10.26	11.10	10.26	10.86
1324	NYSE	FTK	Thu, Oct 28, 2010	10.44	10.50	10.14	10.20
1323	NYSE	FTK	Wed, Oct 27, 2010	10.62	10.68	10.32	10.44
1322	NYSE	FTK	Tue, Oct 26, 2010	10.56	10.86	10.44	10.74
1321	NYSE	FTK	Mon, Oct 25, 2010	10.44	10.86	10.38	10.50
1320	NYSE	FTK	Fri, Oct 22, 2010	10.02	10.38	10.02	10.38
1319	NYSE	FTK	Thu, Oct 21, 2010	9.96	10.62	9.84	10.14
1318	NYSE	FTK	Wed, Oct 20, 2010	9.72	9.96	9.60	9.84
1317	NYSE	FTK	Tue, Oct 19, 2010	9.90	10.02	9.60	9.72
1316	NYSE	FTK	Mon, Oct 18, 2010	10.38	10.44	9.96	10.14
1315	NYSE	FTK	Fri, Oct 15, 2010	10.14	10.44	9.66	10.44
1314	NYSE	FTK	Thu, Oct 14, 2010	10.80	10.92	10.08	10.20
1313	NYSE	FTK	Wed, Oct 13, 2010	11.10	11.28	10.44	10.80
1312	NYSE	FTK	Tue, Oct 12, 2010	10.62	11.40	10.32	11.10
1311	NYSE	FTK	Mon, Oct 11, 2010	9.54	10.74	9.48	10.62
1310	NYSE	FTK	Fri, Oct 8, 2010	9.00	9.30	8.95	9.18
1309	NYSE	FTK	Thu, Oct 7, 2010	9.12	9.24	8.82	9.12
1308	NYSE	FTK	Wed, Oct 6, 2010	8.94	9.42	8.94	9.12
1307	NYSE	FTK	Tue, Oct 5, 2010	8.64	9.00	8.46	9.00
1306	NYSE	FTK	Mon, Oct 4, 2010	8.58	8.70	8.46	8.70
1305	NYSE	FTK	Fri, Oct 1, 2010	8.46	8.58	8.37	8.52
1304	NYSE	FTK	Thu, Sep 30, 2010	8.46	8.46	8.22	8.28
1303	NYSE	FTK	Wed, Sep 29, 2010	8.28	8.52	8.28	8.46
1302	NYSE	FTK	Tue, Sep 28, 2010	8.76	8.76	8.28	8.28
1301	NYSE	FTK	Mon, Sep 27, 2010	8.64	8.76	8.34	8.76
1300	NYSE	FTK	Fri, Sep 24, 2010	8.76	8.88	8.64	8.64
1299	NYSE	FTK	Thu, Sep 23, 2010	8.46	8.82	8.28	8.82
1298	NYSE	FTK	Wed, Sep 22, 2010	8.46	8.70	8.40	8.40
1297	NYSE	FTK	Tue, Sep 21, 2010	8.52	8.70	8.46	8.46
1296	NYSE	FTK	Mon, Sep 20, 2010	8.58	8.70	8.46	8.58
1295	NYSE	FTK	Fri, Sep 17, 2010	8.70	8.88	8.58	8.58
1294	NYSE	FTK	Thu, Sep 16, 2010	8.58	8.76	8.40	8.63
1293	NYSE	FTK	Wed, Sep 15, 2010	8.94	8.94	8.58	8.58
1292	NYSE	FTK	Tue, Sep 14, 2010	9.12	9.30	8.94	9.00
1291	NYSE	FTK	Mon, Sep 13, 2010	10.02	10.02	9.06	9.12
1290	NYSE	FTK	Fri, Sep 10, 2010	9.66	9.72	9.00	9.36
1289	NYSE	FTK	Thu, Sep 9, 2010	9.54	9.60	9.18	9.54
1288	NYSE	FTK	Wed, Sep 8, 2010	9.48	9.78	9.18	9.41
1287	NYSE	FTK	Tue, Sep 7, 2010	9.48	9.96	9.48	9.48
1286	NYSE	FTK	Fri, Sep 3, 2010	9.36	9.72	9.12	9.60
1285	NYSE	FTK	Thu, Sep 2, 2010	8.52	10.02	8.52	9.30
1284	NYSE	FTK	Wed, Sep 1, 2010	8.70	8.88	8.46	8.58
1283	NYSE	FTK	Tue, Aug 31, 2010	8.34	8.94	8.28	8.70
1282	NYSE	FTK	Mon, Aug 30, 2010	8.40	8.46	8.04	8.28
1281	NYSE	FTK	Fri, Aug 27, 2010	8.40	8.58	8.04	8.40
1280	NYSE	FTK	Thu, Aug 26, 2010	8.64	9.00	8.10	8.40
1279	NYSE	FTK	Wed, Aug 25, 2010	8.04	8.52	7.44	8.40
1278	NYSE	FTK	Tue, Aug 24, 2010	8.04	8.58	7.86	8.04
1277	NYSE	FTK	Mon, Aug 23, 2010	9.12	9.12	8.22	8.27
1276	NYSE	FTK	Fri, Aug 20, 2010	9.36	9.60	8.94	9.00
1275	NYSE	FTK	Thu, Aug 19, 2010	8.94	9.54	8.76	9.54
1274	NYSE	FTK	Wed, Aug 18, 2010	8.82	9.66	8.82	9.00
1273	NYSE	FTK	Tue, Aug 17, 2010	9.24	9.42	8.76	9.12
1272	NYSE	FTK	Mon, Aug 16, 2010	9.54	9.78	9.06	9.06
1271	NYSE	FTK	Fri, Aug 13, 2010	8.70	10.38	8.58	9.42
1270	NYSE	FTK	Thu, Aug 12, 2010	7.92	8.34	7.68	8.16
1269	NYSE	FTK	Wed, Aug 11, 2010	7.56	7.86	7.38	7.86
1268	NYSE	FTK	Tue, Aug 10, 2010	7.92	8.10	7.74	7.74
1267	NYSE	FTK	Mon, Aug 9, 2010	8.28	8.28	7.80	8.10
1266	NYSE	FTK	Fri, Aug 6, 2010	7.98	8.40	7.86	8.40
1265	NYSE	FTK	Thu, Aug 5, 2010	8.28	8.46	7.98	8.22
1264	NYSE	FTK	Wed, Aug 4, 2010	8.52	8.52	7.68	8.28
1263	NYSE	FTK	Tue, Aug 3, 2010	8.28	8.59	7.92	8.58
1262	NYSE	FTK	Mon, Aug 2, 2010	7.08	8.28	7.02	8.16
1261	NYSE	FTK	Fri, Jul 30, 2010	6.90	7.02	6.78	7.02
1260	NYSE	FTK	Thu, Jul 29, 2010	6.96	7.02	6.78	6.90
1259	NYSE	FTK	Wed, Jul 28, 2010	6.84	7.02	6.78	7.02
1258	NYSE	FTK	Tue, Jul 27, 2010	6.96	7.08	6.90	7.02
1257	NYSE	FTK	Mon, Jul 26, 2010	6.96	7.02	6.84	7.02
1256	NYSE	FTK	Fri, Jul 23, 2010	6.72	7.02	6.72	6.96
1255	NYSE	FTK	Thu, Jul 22, 2010	6.90	6.96	6.72	6.72
1254	NYSE	FTK	Wed, Jul 21, 2010	6.90	6.90	6.60	6.84
1253	NYSE	FTK	Tue, Jul 20, 2010	6.90	6.96	6.54	6.90
1252	NYSE	FTK	Mon, Jul 19, 2010	6.60	6.96	6.60	6.84
1251	NYSE	FTK	Fri, Jul 16, 2010	6.66	6.96	6.60	6.72
1250	NYSE	FTK	Thu, Jul 15, 2010	7.02	7.32	6.66	6.90
1249	NYSE	FTK	Wed, Jul 14, 2010	7.20	7.32	6.78	6.96
1248	NYSE	FTK	Tue, Jul 13, 2010	6.72	7.20	6.60	7.20
1247	NYSE	FTK	Mon, Jul 12, 2010	6.42	6.84	6.30	6.84
1246	NYSE	FTK	Fri, Jul 9, 2010	6.12	6.72	6.06	6.48
1245	NYSE	FTK	Thu, Jul 8, 2010	6.84	6.91	6.06	6.36
1244	NYSE	FTK	Wed, Jul 7, 2010	6.90	6.90	6.24	6.84
1243	NYSE	FTK	Tue, Jul 6, 2010	6.84	7.08	6.18	7.02
1242	NYSE	FTK	Fri, Jul 2, 2010	7.02	7.26	6.90	6.96
1241	NYSE	FTK	Thu, Jul 1, 2010	7.02	7.26	6.30	6.96
1240	NYSE	FTK	Wed, Jun 30, 2010	7.50	7.61	6.96	7.26
1239	NYSE	FTK	Tue, Jun 29, 2010	7.92	7.92	7.50	7.50
1238	NYSE	FTK	Mon, Jun 28, 2010	8.10	8.28	7.86	8.04
1237	NYSE	FTK	Fri, Jun 25, 2010	8.52	8.52	8.10	8.22
1236	NYSE	FTK	Thu, Jun 24, 2010	7.98	8.40	7.94	8.40
1235	NYSE	FTK	Wed, Jun 23, 2010	8.16	8.40	7.68	7.98
1234	NYSE	FTK	Tue, Jun 22, 2010	8.10	8.34	8.04	8.16
1233	NYSE	FTK	Mon, Jun 21, 2010	8.82	8.94	8.28	8.28
1232	NYSE	FTK	Fri, Jun 18, 2010	8.76	8.82	8.46	8.82
1231	NYSE	FTK	Thu, Jun 17, 2010	8.76	8.88	8.64	8.76
1230	NYSE	FTK	Wed, Jun 16, 2010	8.53	8.82	8.28	8.82
1229	NYSE	FTK	Tue, Jun 15, 2010	8.28	8.64	8.22	8.64
1228	NYSE	FTK	Mon, Jun 14, 2010	8.46	8.58	8.28	8.34
1227	NYSE	FTK	Fri, Jun 11, 2010	8.16	8.52	7.98	8.40
1226	NYSE	FTK	Thu, Jun 10, 2010	7.98	8.16	7.92	8.16
1225	NYSE	FTK	Wed, Jun 9, 2010	8.16	8.40	7.80	7.92
1224	NYSE	FTK	Tue, Jun 8, 2010	8.22	8.46	7.80	7.98
1223	NYSE	FTK	Mon, Jun 7, 2010	8.40	8.76	8.16	8.22
1222	NYSE	FTK	Fri, Jun 4, 2010	8.76	9.60	8.52	8.58
1221	NYSE	FTK	Thu, Jun 3, 2010	8.58	9.18	8.40	8.88
1220	NYSE	FTK	Wed, Jun 2, 2010	8.28	8.70	7.86	8.70
1219	NYSE	FTK	Tue, Jun 1, 2010	8.16	8.46	7.98	8.22
1218	NYSE	FTK	Fri, May 28, 2010	8.46	8.64	8.16	8.64
1217	NYSE	FTK	Thu, May 27, 2010	8.64	8.94	8.16	8.40
1216	NYSE	FTK	Wed, May 26, 2010	8.76	9.06	8.34	8.64
1215	NYSE	FTK	Tue, May 25, 2010	7.86	8.70	7.80	8.70
1214	NYSE	FTK	Mon, May 24, 2010	7.80	9.48	7.80	8.40
1213	NYSE	FTK	Fri, May 21, 2010	7.74	8.82	7.50	8.58
1212	NYSE	FTK	Thu, May 20, 2010	8.88	8.88	7.68	8.04
1211	NYSE	FTK	Wed, May 19, 2010	9.90	9.90	8.46	9.00
1210	NYSE	FTK	Tue, May 18, 2010	10.74	10.74	9.06	9.66
1209	NYSE	FTK	Mon, May 17, 2010	10.50	10.68	9.48	10.38
1208	NYSE	FTK	Fri, May 14, 2010	10.50	10.80	10.32	10.50
1207	NYSE	FTK	Thu, May 13, 2010	10.50	11.40	10.44	11.04
1206	NYSE	FTK	Wed, May 12, 2010	11.04	11.70	10.68	10.92
1205	NYSE	FTK	Tue, May 11, 2010	10.02	11.64	9.78	10.98
1204	NYSE	FTK	Mon, May 10, 2010	10.44	10.73	10.08	10.32
1203	NYSE	FTK	Fri, May 7, 2010	9.96	10.44	9.48	10.02
1202	NYSE	FTK	Thu, May 6, 2010	10.98	10.98	9.00	9.96
1201	NYSE	FTK	Wed, May 5, 2010	10.50	11.22	9.84	10.62
1200	NYSE	FTK	Tue, May 4, 2010	11.94	12.42	10.68	10.92
1199	NYSE	FTK	Mon, May 3, 2010	11.88	12.66	11.82	12.30
1198	NYSE	FTK	Fri, Apr 30, 2010	12.48	12.78	11.88	12.18
1197	NYSE	FTK	Thu, Apr 29, 2010	12.00	12.42	11.88	12.42
1196	NYSE	FTK	Wed, Apr 28, 2010	12.00	12.30	11.70	11.82
1195	NYSE	FTK	Tue, Apr 27, 2010	12.60	12.90	11.70	11.70
1194	NYSE	FTK	Mon, Apr 26, 2010	12.96	13.44	11.58	12.66
1193	NYSE	FTK	Fri, Apr 23, 2010	10.38	13.20	10.38	12.66
1192	NYSE	FTK	Thu, Apr 22, 2010	10.02	10.62	10.02	10.50
1191	NYSE	FTK	Wed, Apr 21, 2010	10.47	10.68	10.08	10.26
1190	NYSE	FTK	Tue, Apr 20, 2010	9.90	10.80	9.90	10.50
1189	NYSE	FTK	Mon, Apr 19, 2010	10.56	10.56	9.60	10.14
1188	NYSE	FTK	Fri, Apr 16, 2010	10.62	11.28	9.30	10.44
1187	NYSE	FTK	Thu, Apr 15, 2010	9.66	10.62	9.30	10.62
1186	NYSE	FTK	Wed, Apr 14, 2010	9.90	9.90	9.30	9.60
1185	NYSE	FTK	Tue, Apr 13, 2010	8.94	9.78	8.76	9.24
1184	NYSE	FTK	Mon, Apr 12, 2010	8.88	9.12	8.82	9.00
1183	NYSE	FTK	Fri, Apr 9, 2010	9.00	9.29	8.82	9.00
1182	NYSE	FTK	Thu, Apr 8, 2010	9.12	9.30	8.82	9.12
1181	NYSE	FTK	Wed, Apr 7, 2010	9.18	9.24	8.58	9.24
1180	NYSE	FTK	Tue, Apr 6, 2010	9.24	9.30	8.58	8.88
1179	NYSE	FTK	Mon, Apr 5, 2010	9.96	10.44	9.06	9.18
1178	NYSE	FTK	Thu, Apr 1, 2010	7.92	9.78	7.68	9.78
1177	NYSE	FTK	Wed, Mar 31, 2010	7.74	7.74	7.26	7.62
1176	NYSE	FTK	Tue, Mar 30, 2010	7.74	7.92	7.44	7.92
1175	NYSE	FTK	Mon, Mar 29, 2010	7.68	8.04	7.56	7.74
1174	NYSE	FTK	Fri, Mar 26, 2010	7.98	8.04	7.38	7.62
1173	NYSE	FTK	Thu, Mar 25, 2010	8.04	8.14	7.98	7.98
1172	NYSE	FTK	Wed, Mar 24, 2010	8.22	8.28	7.92	8.04
1171	NYSE	FTK	Tue, Mar 23, 2010	8.28	8.28	7.98	8.28
1170	NYSE	FTK	Mon, Mar 22, 2010	7.98	8.39	7.92	8.28
1169	NYSE	FTK	Fri, Mar 19, 2010	8.16	8.46	8.04	8.04
1168	NYSE	FTK	Thu, Mar 18, 2010	8.70	8.70	8.28	8.29
1167	NYSE	FTK	Wed, Mar 17, 2010	8.46	8.64	8.40	8.58
1166	NYSE	FTK	Tue, Mar 16, 2010	8.40	8.58	8.10	8.58
1165	NYSE	FTK	Mon, Mar 15, 2010	8.46	8.64	8.10	8.22
1164	NYSE	FTK	Fri, Mar 12, 2010	8.40	9.60	8.40	8.70
1163	NYSE	FTK	Thu, Mar 11, 2010	8.28	8.40	8.10	8.40
1162	NYSE	FTK	Wed, Mar 10, 2010	8.34	8.52	8.22	8.40
1161	NYSE	FTK	Tue, Mar 9, 2010	8.22	8.40	8.16	8.34
1160	NYSE	FTK	Mon, Mar 8, 2010	8.10	8.40	8.10	8.23
1159	NYSE	FTK	Fri, Mar 5, 2010	8.10	8.34	8.04	8.22
1158	NYSE	FTK	Thu, Mar 4, 2010	8.40	8.44	7.80	8.22
1157	NYSE	FTK	Wed, Mar 3, 2010	8.10	8.34	7.80	8.28
1156	NYSE	FTK	Tue, Mar 2, 2010	7.56	8.34	7.44	8.04
1155	NYSE	FTK	Mon, Mar 1, 2010	7.98	8.10	7.50	7.62
1154	NYSE	FTK	Fri, Feb 26, 2010	8.22	8.22	7.98	8.10
1153	NYSE	FTK	Thu, Feb 25, 2010	7.86	8.17	7.86	8.10
1152	NYSE	FTK	Wed, Feb 24, 2010	8.10	8.34	7.92	7.92
1151	NYSE	FTK	Tue, Feb 23, 2010	8.46	8.46	7.92	7.98
1150	NYSE	FTK	Mon, Feb 22, 2010	8.82	9.00	8.34	8.58
1149	NYSE	FTK	Fri, Feb 19, 2010	9.18	9.18	8.81	8.94
1148	NYSE	FTK	Thu, Feb 18, 2010	8.64	9.06	8.52	9.00
1147	NYSE	FTK	Wed, Feb 17, 2010	8.88	8.88	8.16	8.82
1146	NYSE	FTK	Tue, Feb 16, 2010	8.76	8.88	8.40	8.70
1145	NYSE	FTK	Fri, Feb 12, 2010	8.64	8.88	8.19	8.76
1144	NYSE	FTK	Thu, Feb 11, 2010	8.70	8.76	8.52	8.58
1143	NYSE	FTK	Wed, Feb 10, 2010	8.94	8.94	8.34	8.70
1142	NYSE	FTK	Tue, Feb 9, 2010	8.70	8.94	8.16	8.82
1141	NYSE	FTK	Mon, Feb 8, 2010	7.98	8.64	7.80	8.34
1140	NYSE	FTK	Fri, Feb 5, 2010	7.62	7.98	7.20	7.86
1139	NYSE	FTK	Thu, Feb 4, 2010	7.98	7.98	7.56	7.62
1138	NYSE	FTK	Wed, Feb 3, 2010	8.76	8.76	7.92	8.10
1137	NYSE	FTK	Tue, Feb 2, 2010	8.82	8.94	8.46	8.64
1136	NYSE	FTK	Mon, Feb 1, 2010	9.06	9.06	8.70	8.82
1135	NYSE	FTK	Fri, Jan 29, 2010	9.18	9.31	8.70	8.88
1134	NYSE	FTK	Thu, Jan 28, 2010	8.58	9.24	8.10	9.24
1133	NYSE	FTK	Wed, Jan 27, 2010	8.70	8.87	8.46	8.58
1132	NYSE	FTK	Tue, Jan 26, 2010	9.06	9.06	8.58	8.94
1131	NYSE	FTK	Mon, Jan 25, 2010	9.90	10.44	8.70	9.36
1130	NYSE	FTK	Fri, Jan 22, 2010	10.50	10.56	9.66	9.90
1129	NYSE	FTK	Thu, Jan 21, 2010	10.74	11.40	10.32	10.32
1128	NYSE	FTK	Wed, Jan 20, 2010	10.74	11.04	10.26	10.92
1127	NYSE	FTK	Tue, Jan 19, 2010	10.56	10.86	10.02	10.62
1126	NYSE	FTK	Fri, Jan 15, 2010	10.50	10.50	9.90	10.20
1125	NYSE	FTK	Thu, Jan 14, 2010	10.80	10.86	9.90	10.02
1124	NYSE	FTK	Wed, Jan 13, 2010	10.62	10.62	9.66	10.44
1123	NYSE	FTK	Tue, Jan 12, 2010	9.66	10.62	9.30	9.66
1122	NYSE	FTK	Mon, Jan 11, 2010	9.60	10.08	9.12	10.02
1121	NYSE	FTK	Fri, Jan 8, 2010	9.72	9.72	9.00	9.60
1120	NYSE	FTK	Thu, Jan 7, 2010	9.18	9.90	8.16	9.90
1119	NYSE	FTK	Wed, Jan 6, 2010	10.02	10.02	8.82	9.06
1118	NYSE	FTK	Tue, Jan 5, 2010	7.92	10.08	7.80	9.90
1117	NYSE	FTK	Mon, Jan 4, 2010	8.04	8.10	7.44	8.10
1116	NYSE	FTK	Thu, Dec 31, 2009	7.56	8.10	7.32	8.04
1115	NYSE	FTK	Wed, Dec 30, 2009	8.46	8.70	7.44	7.60
1114	NYSE	FTK	Tue, Dec 29, 2009	9.54	9.54	7.80	8.22
1113	NYSE	FTK	Mon, Dec 28, 2009	8.34	9.72	8.22	9.00
1112	NYSE	FTK	Thu, Dec 24, 2009	6.36	8.70	6.18	7.80
1111	NYSE	FTK	Wed, Dec 23, 2009	6.12	6.36	5.94	6.30
1110	NYSE	FTK	Tue, Dec 22, 2009	6.54	6.54	5.76	5.97
1109	NYSE	FTK	Mon, Dec 21, 2009	6.24	6.30	6.06	6.12
1108	NYSE	FTK	Fri, Dec 18, 2009	6.60	6.60	6.12	6.12
1107	NYSE	FTK	Thu, Dec 17, 2009	6.66	6.72	6.42	6.60
1106	NYSE	FTK	Wed, Dec 16, 2009	6.72	6.84	6.60	6.66
1105	NYSE	FTK	Tue, Dec 15, 2009	6.12	6.54	6.12	6.54
1104	NYSE	FTK	Mon, Dec 14, 2009	6.72	6.72	6.12	6.36
1103	NYSE	FTK	Fri, Dec 11, 2009	7.02	7.20	6.48	6.54
1102	NYSE	FTK	Thu, Dec 10, 2009	6.84	7.20	6.42	6.84
1101	NYSE	FTK	Wed, Dec 9, 2009	6.42	6.72	6.30	6.54
1100	NYSE	FTK	Tue, Dec 8, 2009	6.12	6.56	6.12	6.36
1099	NYSE	FTK	Mon, Dec 7, 2009	6.00	6.48	6.00	6.30
1098	NYSE	FTK	Fri, Dec 4, 2009	6.48	6.60	6.00	6.30
1097	NYSE	FTK	Thu, Dec 3, 2009	6.60	6.66	6.30	6.42
1096	NYSE	FTK	Wed, Dec 2, 2009	7.14	7.14	6.54	6.60
1095	NYSE	FTK	Tue, Dec 1, 2009	6.84	7.20	6.54	6.90
1094	NYSE	FTK	Mon, Nov 30, 2009	7.26	7.26	6.90	6.96
1093	NYSE	FTK	Fri, Nov 27, 2009	7.14	7.26	7.02	7.20
1092	NYSE	FTK	Wed, Nov 25, 2009	7.26	7.32	7.08	7.32
1091	NYSE	FTK	Tue, Nov 24, 2009	7.02	7.26	6.90	7.14
1090	NYSE	FTK	Mon, Nov 23, 2009	7.62	7.80	7.14	7.26
1089	NYSE	FTK	Fri, Nov 20, 2009	7.62	7.62	7.26	7.62
1088	NYSE	FTK	Thu, Nov 19, 2009	7.02	7.80	6.90	7.80
1087	NYSE	FTK	Wed, Nov 18, 2009	7.26	7.74	7.14	7.20
1086	NYSE	FTK	Tue, Nov 17, 2009	8.70	8.88	6.90	7.68
1085	NYSE	FTK	Mon, Nov 16, 2009	10.14	10.20	9.78	9.84
1084	NYSE	FTK	Fri, Nov 13, 2009	10.14	10.14	9.60	9.84
1083	NYSE	FTK	Thu, Nov 12, 2009	9.60	10.02	9.60	9.78
1082	NYSE	FTK	Wed, Nov 11, 2009	9.84	9.90	9.60	9.60
1081	NYSE	FTK	Tue, Nov 10, 2009	10.08	10.38	9.72	9.72
1080	NYSE	FTK	Mon, Nov 9, 2009	10.38	10.56	9.96	10.38
1079	NYSE	FTK	Fri, Nov 6, 2009	10.02	10.56	9.96	10.26
1078	NYSE	FTK	Thu, Nov 5, 2009	10.62	10.68	9.72	10.56
1077	NYSE	FTK	Wed, Nov 4, 2009	10.68	10.68	9.90	9.90
1076	NYSE	FTK	Tue, Nov 3, 2009	9.30	10.74	9.30	10.68
1075	NYSE	FTK	Mon, Nov 2, 2009	9.90	10.26	9.18	9.54
1074	NYSE	FTK	Fri, Oct 30, 2009	11.28	11.28	9.60	9.66
1073	NYSE	FTK	Thu, Oct 29, 2009	10.26	11.10	10.14	10.80
1072	NYSE	FTK	Wed, Oct 28, 2009	10.74	10.92	9.90	10.26
1071	NYSE	FTK	Tue, Oct 27, 2009	11.40	11.40	10.86	10.86
1070	NYSE	FTK	Mon, Oct 26, 2009	12.06	12.30	10.92	11.40
1069	NYSE	FTK	Fri, Oct 23, 2009	13.02	13.20	12.00	12.24
1068	NYSE	FTK	Thu, Oct 22, 2009	12.24	13.08	12.24	13.02
1067	NYSE	FTK	Wed, Oct 21, 2009	12.84	12.96	12.36	12.48
1066	NYSE	FTK	Tue, Oct 20, 2009	12.66	13.20	12.06	13.14
1065	NYSE	FTK	Mon, Oct 19, 2009	13.68	13.80	12.42	12.60
1064	NYSE	FTK	Fri, Oct 16, 2009	14.34	14.46	13.62	13.92
1063	NYSE	FTK	Thu, Oct 15, 2009	13.26	14.34	12.84	14.34
1062	NYSE	FTK	Wed, Oct 14, 2009	12.84	13.26	12.48	13.26
1061	NYSE	FTK	Tue, Oct 13, 2009	12.96	13.08	12.18	12.78
1060	NYSE	FTK	Mon, Oct 12, 2009	12.96	13.50	12.72	12.90
1059	NYSE	FTK	Fri, Oct 9, 2009	13.02	13.62	12.78	12.78
1058	NYSE	FTK	Thu, Oct 8, 2009	12.30	13.14	12.18	12.84
1057	NYSE	FTK	Wed, Oct 7, 2009	12.36	12.42	11.94	12.12
1056	NYSE	FTK	Tue, Oct 6, 2009	12.00	12.42	11.88	12.24
1055	NYSE	FTK	Mon, Oct 5, 2009	12.42	12.60	11.88	12.06
1054	NYSE	FTK	Fri, Oct 2, 2009	11.10	12.84	10.80	12.84
1053	NYSE	FTK	Thu, Oct 1, 2009	12.18	12.42	11.28	11.82
1052	NYSE	FTK	Wed, Sep 30, 2009	13.92	13.92	12.06	12.36
1051	NYSE	FTK	Tue, Sep 29, 2009	12.36	12.60	12.00	12.18
1050	NYSE	FTK	Mon, Sep 28, 2009	12.54	12.60	12.12	12.30
1049	NYSE	FTK	Fri, Sep 25, 2009	12.60	12.96	12.12	12.42
1048	NYSE	FTK	Thu, Sep 24, 2009	13.26	13.50	11.46	12.36
1047	NYSE	FTK	Wed, Sep 23, 2009	13.92	13.98	13.20	13.26
1046	NYSE	FTK	Tue, Sep 22, 2009	13.14	13.80	12.84	13.50
1045	NYSE	FTK	Mon, Sep 21, 2009	12.06	13.20	12.06	12.72
1044	NYSE	FTK	Fri, Sep 18, 2009	12.60	13.08	12.24	12.72
1043	NYSE	FTK	Thu, Sep 17, 2009	14.40	14.64	11.70	13.08
1042	NYSE	FTK	Wed, Sep 16, 2009	13.98	15.54	13.50	14.10
1041	NYSE	FTK	Tue, Sep 15, 2009	12.90	14.22	11.82	13.62
1040	NYSE	FTK	Mon, Sep 14, 2009	12.18	12.84	11.16	12.36
1039	NYSE	FTK	Fri, Sep 11, 2009	12.42	13.08	11.52	11.82
1038	NYSE	FTK	Thu, Sep 10, 2009	11.10	12.96	10.84	12.54
1037	NYSE	FTK	Wed, Sep 9, 2009	10.14	11.40	10.14	11.04
1036	NYSE	FTK	Tue, Sep 8, 2009	10.68	10.68	9.84	10.20
1035	NYSE	FTK	Fri, Sep 4, 2009	9.96	9.96	9.36	9.66
1034	NYSE	FTK	Thu, Sep 3, 2009	9.72	9.78	9.36	9.72
1033	NYSE	FTK	Wed, Sep 2, 2009	9.36	9.72	9.30	9.48
1032	NYSE	FTK	Tue, Sep 1, 2009	9.72	10.44	9.24	9.78
1031	NYSE	FTK	Mon, Aug 31, 2009	9.90	10.14	9.72	9.78
1030	NYSE	FTK	Fri, Aug 28, 2009	10.92	10.92	10.26	10.38
1029	NYSE	FTK	Thu, Aug 27, 2009	10.26	10.74	9.96	10.56
1028	NYSE	FTK	Wed, Aug 26, 2009	9.72	10.38	9.72	10.38
1027	NYSE	FTK	Tue, Aug 25, 2009	10.44	10.74	9.90	9.96
1026	NYSE	FTK	Mon, Aug 24, 2009	10.62	10.74	10.32	10.38
1025	NYSE	FTK	Fri, Aug 21, 2009	10.02	10.74	10.02	10.26
1024	NYSE	FTK	Thu, Aug 20, 2009	10.32	10.52	9.90	9.99
1023	NYSE	FTK	Wed, Aug 19, 2009	10.32	10.86	10.32	10.44
1022	NYSE	FTK	Tue, Aug 18, 2009	9.60	10.86	9.60	10.86
1021	NYSE	FTK	Mon, Aug 17, 2009	9.72	9.73	9.30	9.60
1020	NYSE	FTK	Fri, Aug 14, 2009	10.32	10.68	9.78	10.02
1019	NYSE	FTK	Thu, Aug 13, 2009	11.04	11.46	10.32	10.56
1018	NYSE	FTK	Wed, Aug 12, 2009	11.04	11.52	10.80	11.16
1017	NYSE	FTK	Tue, Aug 11, 2009	11.82	12.60	10.44	11.04
1016	NYSE	FTK	Mon, Aug 10, 2009	12.96	14.40	12.24	13.80
1015	NYSE	FTK	Fri, Aug 7, 2009	12.00	13.14	12.00	13.14
1014	NYSE	FTK	Thu, Aug 6, 2009	12.60	12.72	11.16	11.82
1013	NYSE	FTK	Wed, Aug 5, 2009	12.12	12.48	11.70	12.48
1012	NYSE	FTK	Tue, Aug 4, 2009	11.88	12.30	11.70	11.94
1011	NYSE	FTK	Mon, Aug 3, 2009	11.58	12.54	11.40	12.36
1010	NYSE	FTK	Fri, Jul 31, 2009	11.28	11.46	11.03	11.28
1009	NYSE	FTK	Thu, Jul 30, 2009	11.40	11.88	10.92	11.10
1008	NYSE	FTK	Wed, Jul 29, 2009	11.46	11.82	11.10	11.22
1007	NYSE	FTK	Tue, Jul 28, 2009	12.30	12.54	11.16	11.82
1006	NYSE	FTK	Mon, Jul 27, 2009	11.64	12.60	11.40	12.42
1005	NYSE	FTK	Fri, Jul 24, 2009	11.58	11.94	10.86	11.58
1004	NYSE	FTK	Thu, Jul 23, 2009	10.68	11.46	10.20	11.16
1003	NYSE	FTK	Wed, Jul 22, 2009	10.50	10.80	9.90	10.50
1002	NYSE	FTK	Tue, Jul 21, 2009	11.10	11.28	10.44	11.04
1001	NYSE	FTK	Mon, Jul 20, 2009	10.92	11.04	10.32	11.04
1000	NYSE	FTK	Fri, Jul 17, 2009	10.14	10.62	9.89	10.14
999	NYSE	FTK	Thu, Jul 16, 2009	9.48	10.38	9.36	9.96
998	NYSE	FTK	Wed, Jul 15, 2009	10.80	11.22	9.48	9.90
997	NYSE	FTK	Tue, Jul 14, 2009	9.78	10.74	9.06	10.38
996	NYSE	FTK	Mon, Jul 13, 2009	9.00	9.36	8.46	9.24
995	NYSE	FTK	Fri, Jul 10, 2009	9.18	9.18	8.28	8.46
994	NYSE	FTK	Thu, Jul 9, 2009	9.78	10.20	9.12	9.18
993	NYSE	FTK	Wed, Jul 8, 2009	10.20	10.32	9.42	9.84
992	NYSE	FTK	Tue, Jul 7, 2009	10.38	10.62	9.60	9.96
991	NYSE	FTK	Mon, Jul 6, 2009	10.80	11.40	10.20	10.26
990	NYSE	FTK	Thu, Jul 2, 2009	12.06	12.06	11.28	11.28
989	NYSE	FTK	Wed, Jul 1, 2009	11.88	12.36	11.76	11.88
988	NYSE	FTK	Tue, Jun 30, 2009	12.00	12.18	11.28	12.18
987	NYSE	FTK	Mon, Jun 29, 2009	11.64	12.00	11.40	11.64
986	NYSE	FTK	Fri, Jun 26, 2009	12.30	12.42	11.28	11.28
985	NYSE	FTK	Thu, Jun 25, 2009	11.94	12.30	11.28	12.18
984	NYSE	FTK	Wed, Jun 24, 2009	11.94	12.60	11.16	11.40
983	NYSE	FTK	Tue, Jun 23, 2009	12.72	12.72	11.16	11.76
982	NYSE	FTK	Mon, Jun 22, 2009	13.20	13.20	11.70	11.70
981	NYSE	FTK	Fri, Jun 19, 2009	13.56	14.22	13.14	13.50
980	NYSE	FTK	Thu, Jun 18, 2009	13.74	13.98	13.26	13.68
979	NYSE	FTK	Wed, Jun 17, 2009	14.46	14.88	13.26	13.74
978	NYSE	FTK	Tue, Jun 16, 2009	15.60	15.84	14.10	14.58
977	NYSE	FTK	Mon, Jun 15, 2009	15.90	15.90	14.64	15.00
976	NYSE	FTK	Fri, Jun 12, 2009	16.44	16.92	15.42	15.96
975	NYSE	FTK	Thu, Jun 11, 2009	17.16	17.88	15.96	16.62
974	NYSE	FTK	Wed, Jun 10, 2009	13.98	17.28	13.98	17.10
973	NYSE	FTK	Tue, Jun 9, 2009	13.98	14.40	13.02	13.68
972	NYSE	FTK	Mon, Jun 8, 2009	14.10	14.10	12.72	13.44
971	NYSE	FTK	Fri, Jun 5, 2009	14.52	14.52	13.74	14.10
970	NYSE	FTK	Thu, Jun 4, 2009	14.94	14.94	13.74	14.34
969	NYSE	FTK	Wed, Jun 3, 2009	15.54	15.54	13.80	14.04
968	NYSE	FTK	Tue, Jun 2, 2009	14.40	15.24	13.74	15.06
967	NYSE	FTK	Mon, Jun 1, 2009	12.84	14.64	12.84	14.46
966	NYSE	FTK	Fri, May 29, 2009	12.72	13.80	11.88	12.60
965	NYSE	FTK	Thu, May 28, 2009	12.72	13.44	12.60	12.72
964	NYSE	FTK	Wed, May 27, 2009	13.62	13.62	12.66	12.72
963	NYSE	FTK	Tue, May 26, 2009	12.12	14.10	11.88	13.80
962	NYSE	FTK	Fri, May 22, 2009	12.60	13.04	12.00	12.24
961	NYSE	FTK	Thu, May 21, 2009	12.60	12.66	11.46	12.54
960	NYSE	FTK	Wed, May 20, 2009	13.02	14.04	12.36	12.48
959	NYSE	FTK	Tue, May 19, 2009	11.88	12.66	11.28	12.30
958	NYSE	FTK	Mon, May 18, 2009	11.64	12.30	11.40	11.88
957	NYSE	FTK	Fri, May 15, 2009	12.72	12.89	10.80	11.58
956	NYSE	FTK	Thu, May 14, 2009	12.36	13.38	11.52	12.78
955	NYSE	FTK	Wed, May 13, 2009	13.74	13.98	12.30	12.30
954	NYSE	FTK	Tue, May 12, 2009	14.40	15.78	13.20	14.22
953	NYSE	FTK	Mon, May 11, 2009	15.00	15.30	13.86	14.16
952	NYSE	FTK	Fri, May 8, 2009	13.80	15.44	12.72	15.00
951	NYSE	FTK	Thu, May 7, 2009	16.26	16.50	13.56	13.92
950	NYSE	FTK	Wed, May 6, 2009	19.80	19.80	15.72	17.58
949	NYSE	FTK	Tue, May 5, 2009	17.16	19.50	15.90	18.72
948	NYSE	FTK	Mon, May 4, 2009	14.10	16.80	13.74	16.50
947	NYSE	FTK	Fri, May 1, 2009	12.72	14.45	12.18	13.44
946	NYSE	FTK	Thu, Apr 30, 2009	13.56	13.80	11.58	12.42
945	NYSE	FTK	Wed, Apr 29, 2009	13.32	13.92	13.08	13.50
944	NYSE	FTK	Tue, Apr 28, 2009	12.60	13.68	12.60	13.20
943	NYSE	FTK	Mon, Apr 27, 2009	12.66	13.68	12.60	13.08
942	NYSE	FTK	Fri, Apr 24, 2009	14.40	14.40	12.84	12.96
941	NYSE	FTK	Thu, Apr 23, 2009	13.86	14.27	12.84	13.56
940	NYSE	FTK	Wed, Apr 22, 2009	14.10	14.64	13.32	13.80
939	NYSE	FTK	Tue, Apr 21, 2009	12.84	14.70	12.60	14.22
938	NYSE	FTK	Mon, Apr 20, 2009	15.48	15.68	12.66	12.90
937	NYSE	FTK	Fri, Apr 17, 2009	13.92	16.50	13.50	16.44
936	NYSE	FTK	Thu, Apr 16, 2009	12.30	14.10	12.12	13.86
935	NYSE	FTK	Wed, Apr 15, 2009	11.34	12.48	10.92	12.00
934	NYSE	FTK	Tue, Apr 14, 2009	10.08	11.94	9.78	11.34
933	NYSE	FTK	Mon, Apr 13, 2009	9.42	10.50	9.30	10.32
932	NYSE	FTK	Thu, Apr 9, 2009	10.50	10.50	9.24	9.60
931	NYSE	FTK	Wed, Apr 8, 2009	9.06	9.54	8.82	9.24
930	NYSE	FTK	Tue, Apr 7, 2009	9.30	9.72	8.70	8.88
929	NYSE	FTK	Mon, Apr 6, 2009	9.54	9.84	8.88	9.54
928	NYSE	FTK	Fri, Apr 3, 2009	9.18	9.78	9.18	9.54
927	NYSE	FTK	Thu, Apr 2, 2009	9.30	10.80	9.30	9.66
926	NYSE	FTK	Wed, Apr 1, 2009	9.60	10.14	7.38	8.70
925	NYSE	FTK	Tue, Mar 31, 2009	10.56	11.04	9.42	9.42
924	NYSE	FTK	Mon, Mar 30, 2009	10.32	10.74	9.30	10.56
923	NYSE	FTK	Fri, Mar 27, 2009	12.96	13.08	10.50	11.70
922	NYSE	FTK	Thu, Mar 26, 2009	12.54	13.44	11.88	13.08
921	NYSE	FTK	Wed, Mar 25, 2009	10.44	12.84	10.44	11.88
920	NYSE	FTK	Tue, Mar 24, 2009	8.16	10.68	7.92	10.14
919	NYSE	FTK	Mon, Mar 23, 2009	8.04	8.28	7.38	8.28
918	NYSE	FTK	Fri, Mar 20, 2009	8.40	8.40	7.50	7.86
917	NYSE	FTK	Thu, Mar 19, 2009	8.04	8.58	7.74	7.92
916	NYSE	FTK	Wed, Mar 18, 2009	8.28	8.70	7.32	7.68
915	NYSE	FTK	Tue, Mar 17, 2009	7.80	8.70	7.74	8.34
914	NYSE	FTK	Mon, Mar 16, 2009	9.00	9.24	7.74	7.92
913	NYSE	FTK	Fri, Mar 13, 2009	9.60	10.20	9.30	9.78
912	NYSE	FTK	Thu, Mar 12, 2009	9.24	9.42	8.04	9.24
911	NYSE	FTK	Wed, Mar 11, 2009	8.76	9.54	8.10	8.28
910	NYSE	FTK	Tue, Mar 10, 2009	8.34	9.36	8.10	8.70
909	NYSE	FTK	Mon, Mar 9, 2009	7.80	8.58	7.68	7.92
908	NYSE	FTK	Fri, Mar 6, 2009	8.22	10.20	7.26	7.68
907	NYSE	FTK	Thu, Mar 5, 2009	10.50	11.28	7.50	7.92
906	NYSE	FTK	Wed, Mar 4, 2009	9.72	12.06	9.42	10.32
905	NYSE	FTK	Tue, Mar 3, 2009	10.50	10.92	9.42	9.42
904	NYSE	FTK	Mon, Mar 2, 2009	11.88	12.06	10.32	10.32
903	NYSE	FTK	Fri, Feb 27, 2009	11.76	12.90	11.76	12.00
902	NYSE	FTK	Thu, Feb 26, 2009	12.06	13.20	12.00	12.36
901	NYSE	FTK	Wed, Feb 25, 2009	12.12	12.60	11.86	12.12
900	NYSE	FTK	Tue, Feb 24, 2009	13.50	13.50	11.70	12.66
899	NYSE	FTK	Mon, Feb 23, 2009	13.32	13.32	11.58	12.00
898	NYSE	FTK	Fri, Feb 20, 2009	12.60	12.66	11.22	11.58
897	NYSE	FTK	Thu, Feb 19, 2009	13.50	13.86	12.60	12.60
896	NYSE	FTK	Wed, Feb 18, 2009	13.56	13.92	12.90	13.26
895	NYSE	FTK	Tue, Feb 17, 2009	14.64	14.64	12.84	13.50
894	NYSE	FTK	Fri, Feb 13, 2009	15.18	15.60	14.40	15.06
893	NYSE	FTK	Thu, Feb 12, 2009	14.46	15.48	14.10	15.18
892	NYSE	FTK	Wed, Feb 11, 2009	15.00	15.72	14.40	15.06
891	NYSE	FTK	Tue, Feb 10, 2009	15.90	16.50	14.70	14.82
890	NYSE	FTK	Mon, Feb 9, 2009	16.62	16.80	15.72	15.84
889	NYSE	FTK	Fri, Feb 6, 2009	16.14	17.64	15.84	16.56
888	NYSE	FTK	Thu, Feb 5, 2009	16.02	17.52	15.60	16.74
887	NYSE	FTK	Wed, Feb 4, 2009	16.92	17.22	15.96	16.08
886	NYSE	FTK	Tue, Feb 3, 2009	16.92	17.22	16.32	16.98
885	NYSE	FTK	Mon, Feb 2, 2009	16.44	17.10	16.44	17.04
884	NYSE	FTK	Fri, Jan 30, 2009	17.64	18.30	16.50	17.34
883	NYSE	FTK	Thu, Jan 29, 2009	19.14	19.62	16.98	17.40
882	NYSE	FTK	Wed, Jan 28, 2009	19.86	20.28	19.02	20.04
881	NYSE	FTK	Tue, Jan 27, 2009	18.90	20.46	18.00	19.20
880	NYSE	FTK	Mon, Jan 26, 2009	18.60	20.82	17.52	18.84
879	NYSE	FTK	Fri, Jan 23, 2009	16.80	19.62	16.80	18.72
878	NYSE	FTK	Thu, Jan 22, 2009	20.10	20.10	16.20	17.58
877	NYSE	FTK	Wed, Jan 21, 2009	17.16	20.40	16.98	19.86
876	NYSE	FTK	Tue, Jan 20, 2009	18.60	18.72	16.14	16.32
875	NYSE	FTK	Fri, Jan 16, 2009	19.26	21.30	17.52	18.72
874	NYSE	FTK	Thu, Jan 15, 2009	17.64	18.84	16.08	18.78
873	NYSE	FTK	Wed, Jan 14, 2009	20.58	21.18	17.70	17.76
872	NYSE	FTK	Tue, Jan 13, 2009	19.98	21.48	19.02	21.18
871	NYSE	FTK	Mon, Jan 12, 2009	23.82	24.06	18.42	20.16
870	NYSE	FTK	Fri, Jan 9, 2009	26.40	27.18	23.64	23.94
869	NYSE	FTK	Thu, Jan 8, 2009	24.48	26.70	22.68	26.40
868	NYSE	FTK	Wed, Jan 7, 2009	28.14	28.14	22.26	23.88
867	NYSE	FTK	Tue, Jan 6, 2009	26.76	30.00	25.80	28.02
866	NYSE	FTK	Mon, Jan 5, 2009	19.20	26.82	18.60	24.96
865	NYSE	FTK	Fri, Jan 2, 2009	15.48	19.92	15.48	19.02
864	NYSE	FTK	Wed, Dec 31, 2008	12.36	15.30	12.00	15.12
863	NYSE	FTK	Tue, Dec 30, 2008	12.54	12.60	12.00	12.30
862	NYSE	FTK	Mon, Dec 29, 2008	12.60	13.14	12.00	12.42
861	NYSE	FTK	Fri, Dec 26, 2008	12.84	12.84	12.00	12.66
860	NYSE	FTK	Wed, Dec 24, 2008	13.20	13.26	12.30	12.72
859	NYSE	FTK	Tue, Dec 23, 2008	14.04	14.76	13.02	13.20
858	NYSE	FTK	Mon, Dec 22, 2008	14.40	15.00	13.20	13.98
857	NYSE	FTK	Fri, Dec 19, 2008	15.78	16.26	13.80	13.80
856	NYSE	FTK	Thu, Dec 18, 2008	17.16	17.58	15.00	15.18
855	NYSE	FTK	Wed, Dec 17, 2008	17.28	17.58	16.50	17.28
854	NYSE	FTK	Tue, Dec 16, 2008	18.24	18.78	15.90	17.70
853	NYSE	FTK	Mon, Dec 15, 2008	18.42	19.50	17.64	18.06
852	NYSE	FTK	Fri, Dec 12, 2008	16.50	19.02	15.36	18.30
851	NYSE	FTK	Thu, Dec 11, 2008	18.90	19.86	16.92	17.82
850	NYSE	FTK	Wed, Dec 10, 2008	16.26	19.14	16.26	18.30
849	NYSE	FTK	Tue, Dec 9, 2008	16.44	16.98	15.00	15.84
848	NYSE	FTK	Mon, Dec 8, 2008	16.02	17.10	15.42	17.10
847	NYSE	FTK	Fri, Dec 5, 2008	12.24	14.58	11.34	14.58
846	NYSE	FTK	Thu, Dec 4, 2008	14.16	15.00	12.06	12.48
845	NYSE	FTK	Wed, Dec 3, 2008	17.04	17.04	14.04	14.94
844	NYSE	FTK	Tue, Dec 2, 2008	14.16	16.80	14.16	16.80
843	NYSE	FTK	Mon, Dec 1, 2008	16.86	17.88	13.74	13.80
842	NYSE	FTK	Fri, Nov 28, 2008	18.24	18.24	16.86	18.06
841	NYSE	FTK	Wed, Nov 26, 2008	15.12	18.00	14.40	18.00
840	NYSE	FTK	Tue, Nov 25, 2008	14.40	15.96	13.92	15.60
839	NYSE	FTK	Mon, Nov 24, 2008	11.88	14.40	11.04	14.40
838	NYSE	FTK	Fri, Nov 21, 2008	12.18	12.84	10.32	11.28
837	NYSE	FTK	Thu, Nov 20, 2008	15.00	15.30	11.34	11.88
836	NYSE	FTK	Wed, Nov 19, 2008	18.24	18.36	14.70	15.42
835	NYSE	FTK	Tue, Nov 18, 2008	18.96	19.20	17.46	18.36
834	NYSE	FTK	Mon, Nov 17, 2008	20.34	20.76	18.60	18.96
833	NYSE	FTK	Fri, Nov 14, 2008	23.34	25.08	19.20	20.34
832	NYSE	FTK	Thu, Nov 13, 2008	20.52	23.16	18.00	23.16
831	NYSE	FTK	Wed, Nov 12, 2008	22.50	22.56	18.18	18.60
830	NYSE	FTK	Tue, Nov 11, 2008	25.50	25.50	22.38	23.04
829	NYSE	FTK	Mon, Nov 10, 2008	28.50	32.82	25.56	25.86
828	NYSE	FTK	Fri, Nov 7, 2008	26.40	28.50	25.14	26.70
827	NYSE	FTK	Thu, Nov 6, 2008	28.98	32.70	25.20	25.86
826	NYSE	FTK	Wed, Nov 5, 2008	32.88	33.30	30.30	30.54
825	NYSE	FTK	Tue, Nov 4, 2008	31.38	35.10	30.96	33.72
824	NYSE	FTK	Mon, Nov 3, 2008	30.00	31.74	29.70	30.06
823	NYSE	FTK	Fri, Oct 31, 2008	29.52	30.00	27.00	29.70
822	NYSE	FTK	Thu, Oct 30, 2008	29.70	34.44	24.90	30.00
821	NYSE	FTK	Wed, Oct 29, 2008	20.94	27.30	19.50	26.22
820	NYSE	FTK	Tue, Oct 28, 2008	18.96	19.74	16.44	19.32
819	NYSE	FTK	Mon, Oct 27, 2008	22.08	22.08	18.06	18.06
818	NYSE	FTK	Fri, Oct 24, 2008	22.80	23.22	21.36	21.78
817	NYSE	FTK	Thu, Oct 23, 2008	24.60	27.00	22.56	24.30
816	NYSE	FTK	Wed, Oct 22, 2008	26.70	26.70	22.80	24.24
815	NYSE	FTK	Tue, Oct 21, 2008	30.00	30.00	27.18	27.84
814	NYSE	FTK	Mon, Oct 20, 2008	28.32	29.82	27.60	29.40
813	NYSE	FTK	Fri, Oct 17, 2008	27.72	30.48	24.00	26.88
812	NYSE	FTK	Thu, Oct 16, 2008	26.16	28.14	22.68	27.96
811	NYSE	FTK	Wed, Oct 15, 2008	30.54	30.54	24.54	24.54
810	NYSE	FTK	Tue, Oct 14, 2008	30.54	31.74	29.46	31.74
809	NYSE	FTK	Mon, Oct 13, 2008	24.78	28.98	24.42	28.26
808	NYSE	FTK	Fri, Oct 10, 2008	24.96	26.76	21.42	22.56
807	NYSE	FTK	Thu, Oct 9, 2008	33.36	33.36	24.60	26.88
806	NYSE	FTK	Wed, Oct 8, 2008	36.06	36.90	28.50	30.42
805	NYSE	FTK	Tue, Oct 7, 2008	43.44	43.50	35.82	36.12
804	NYSE	FTK	Mon, Oct 6, 2008	49.44	49.44	36.36	38.76
803	NYSE	FTK	Fri, Oct 3, 2008	54.84	58.32	50.76	50.76
802	NYSE	FTK	Thu, Oct 2, 2008	63.24	64.14	53.16	54.36
801	NYSE	FTK	Wed, Oct 1, 2008	64.80	66.30	61.98	64.08
800	NYSE	FTK	Tue, Sep 30, 2008	63.42	67.62	61.93	66.00
799	NYSE	FTK	Mon, Sep 29, 2008	71.04	71.76	61.64	62.16
798	NYSE	FTK	Fri, Sep 26, 2008	72.12	74.64	71.22	73.68
797	NYSE	FTK	Thu, Sep 25, 2008	75.96	79.08	73.56	74.28
796	NYSE	FTK	Wed, Sep 24, 2008	75.42	77.22	73.74	74.64
795	NYSE	FTK	Tue, Sep 23, 2008	90.00	90.66	76.38	76.92
794	NYSE	FTK	Mon, Sep 22, 2008	82.80	86.28	80.88	84.72
793	NYSE	FTK	Fri, Sep 19, 2008	68.76	87.12	63.42	83.40
792	NYSE	FTK	Thu, Sep 18, 2008	64.38	66.54	57.00	63.12
791	NYSE	FTK	Wed, Sep 17, 2008	72.48	72.48	61.80	64.44
790	NYSE	FTK	Tue, Sep 16, 2008	65.04	69.18	61.62	69.18
789	NYSE	FTK	Mon, Sep 15, 2008	72.06	72.06	64.44	67.32
788	NYSE	FTK	Fri, Sep 12, 2008	69.96	73.91	69.24	73.50
787	NYSE	FTK	Thu, Sep 11, 2008	68.34	71.64	66.96	69.84
786	NYSE	FTK	Wed, Sep 10, 2008	66.30	70.50	64.50	69.36
785	NYSE	FTK	Tue, Sep 9, 2008	74.58	74.58	66.42	66.84
784	NYSE	FTK	Mon, Sep 8, 2008	80.10	80.88	73.44	74.52
783	NYSE	FTK	Fri, Sep 5, 2008	84.48	84.48	77.40	78.12
782	NYSE	FTK	Thu, Sep 4, 2008	87.18	91.50	82.68	83.76
781	NYSE	FTK	Wed, Sep 3, 2008	93.66	93.66	85.02	86.28
780	NYSE	FTK	Tue, Sep 2, 2008	99.12	101.40	93.00	93.84
779	NYSE	FTK	Fri, Aug 29, 2008	99.78	101.70	98.88	101.10
778	NYSE	FTK	Thu, Aug 28, 2008	98.40	99.42	98.40	98.76
777	NYSE	FTK	Wed, Aug 27, 2008	104.94	104.94	96.00	97.86
776	NYSE	FTK	Tue, Aug 26, 2008	101.10	102.42	98.40	99.36
775	NYSE	FTK	Mon, Aug 25, 2008	102.00	103.38	99.06	100.08
774	NYSE	FTK	Fri, Aug 22, 2008	98.88	102.48	97.67	101.46
773	NYSE	FTK	Thu, Aug 21, 2008	103.77	103.77	97.68	98.88
772	NYSE	FTK	Wed, Aug 20, 2008	95.34	103.50	95.34	101.88
771	NYSE	FTK	Tue, Aug 19, 2008	94.92	96.58	90.00	91.62
770	NYSE	FTK	Mon, Aug 18, 2008	101.34	103.62	95.64	95.76
769	NYSE	FTK	Fri, Aug 15, 2008	101.82	104.94	99.54	100.68
768	NYSE	FTK	Thu, Aug 14, 2008	100.98	103.32	100.38	102.42
767	NYSE	FTK	Wed, Aug 13, 2008	96.90	102.66	96.90	100.92
766	NYSE	FTK	Tue, Aug 12, 2008	96.00	96.12	94.02	95.70
765	NYSE	FTK	Mon, Aug 11, 2008	97.44	99.00	94.50	95.40
764	NYSE	FTK	Fri, Aug 8, 2008	102.78	104.04	98.22	98.64
763	NYSE	FTK	Thu, Aug 7, 2008	104.82	107.28	100.44	103.08
762	NYSE	FTK	Wed, Aug 6, 2008	104.10	114.12	102.06	103.62
761	NYSE	FTK	Tue, Aug 5, 2008	100.50	101.52	93.00	98.64
760	NYSE	FTK	Mon, Aug 4, 2008	110.94	111.00	100.32	103.38
759	NYSE	FTK	Fri, Aug 1, 2008	110.40	111.00	108.72	110.10
758	NYSE	FTK	Thu, Jul 31, 2008	111.90	112.20	108.48	110.28
757	NYSE	FTK	Wed, Jul 30, 2008	96.06	113.37	96.06	111.30
756	NYSE	FTK	Tue, Jul 29, 2008	103.86	107.28	99.24	100.62
755	NYSE	FTK	Mon, Jul 28, 2008	112.38	112.86	104.04	105.24
754	NYSE	FTK	Fri, Jul 25, 2008	108.54	113.16	107.40	110.10
753	NYSE	FTK	Thu, Jul 24, 2008	105.78	109.56	102.36	105.60
752	NYSE	FTK	Wed, Jul 23, 2008	112.38	112.98	102.72	105.30
751	NYSE	FTK	Tue, Jul 22, 2008	112.62	114.84	110.52	112.32
750	NYSE	FTK	Mon, Jul 21, 2008	110.94	115.50	110.46	113.58
749	NYSE	FTK	Fri, Jul 18, 2008	108.00	113.16	107.34	110.10
748	NYSE	FTK	Thu, Jul 17, 2008	112.08	113.34	105.00	107.28
747	NYSE	FTK	Wed, Jul 16, 2008	112.80	116.64	110.10	111.84
746	NYSE	FTK	Tue, Jul 15, 2008	113.58	120.12	112.08	113.88
745	NYSE	FTK	Mon, Jul 14, 2008	108.78	116.22	106.62	115.02
744	NYSE	FTK	Fri, Jul 11, 2008	106.26	109.74	106.26	107.70
743	NYSE	FTK	Thu, Jul 10, 2008	105.12	115.32	102.66	106.92
742	NYSE	FTK	Wed, Jul 9, 2008	109.38	115.26	105.78	105.90
741	NYSE	FTK	Tue, Jul 8, 2008	109.14	109.92	102.12	109.50
740	NYSE	FTK	Mon, Jul 7, 2008	110.34	115.14	105.66	108.84
739	NYSE	FTK	Thu, Jul 3, 2008	115.32	115.80	107.10	111.12
738	NYSE	FTK	Wed, Jul 2, 2008	126.84	128.22	113.46	116.94
737	NYSE	FTK	Tue, Jul 1, 2008	122.70	127.86	122.22	125.70
736	NYSE	FTK	Mon, Jun 30, 2008	120.24	125.34	120.00	123.72
735	NYSE	FTK	Fri, Jun 27, 2008	119.64	121.86	118.50	120.24
734	NYSE	FTK	Thu, Jun 26, 2008	118.20	123.42	115.50	119.70
733	NYSE	FTK	Wed, Jun 25, 2008	121.62	122.53	114.84	119.52
732	NYSE	FTK	Tue, Jun 24, 2008	127.62	129.96	121.35	122.22
731	NYSE	FTK	Mon, Jun 23, 2008	131.46	132.72	127.20	129.90
730	NYSE	FTK	Fri, Jun 20, 2008	134.64	136.80	123.06	130.98
729	NYSE	FTK	Thu, Jun 19, 2008	131.94	138.84	129.00	136.92
728	NYSE	FTK	Wed, Jun 18, 2008	128.46	132.00	126.00	132.00
727	NYSE	FTK	Tue, Jun 17, 2008	121.02	131.16	119.94	130.56
726	NYSE	FTK	Mon, Jun 16, 2008	120.84	121.32	118.56	120.84
725	NYSE	FTK	Fri, Jun 13, 2008	114.00	121.08	113.94	121.08
724	NYSE	FTK	Thu, Jun 12, 2008	113.76	115.02	110.22	113.76
723	NYSE	FTK	Wed, Jun 11, 2008	112.26	113.64	110.40	113.52
722	NYSE	FTK	Tue, Jun 10, 2008	110.88	113.63	110.70	112.26
721	NYSE	FTK	Mon, Jun 9, 2008	113.28	113.28	110.10	111.48
720	NYSE	FTK	Fri, Jun 6, 2008	109.50	113.46	108.36	112.20
719	NYSE	FTK	Thu, Jun 5, 2008	101.34	109.68	101.34	108.00
718	NYSE	FTK	Wed, Jun 4, 2008	102.90	103.44	101.70	102.60
717	NYSE	FTK	Tue, Jun 3, 2008	104.58	107.10	102.00	103.02
716	NYSE	FTK	Mon, Jun 2, 2008	103.62	104.16	101.23	104.04
715	NYSE	FTK	Fri, May 30, 2008	102.09	104.88	100.74	102.78
714	NYSE	FTK	Thu, May 29, 2008	102.96	105.00	100.32	102.60
713	NYSE	FTK	Wed, May 28, 2008	101.64	107.52	101.28	103.50
712	NYSE	FTK	Tue, May 27, 2008	102.42	106.50	93.60	103.56
711	NYSE	FTK	Fri, May 23, 2008	117.12	123.42	112.50	115.02
710	NYSE	FTK	Thu, May 22, 2008	120.06	124.02	112.80	117.30
709	NYSE	FTK	Wed, May 21, 2008	114.00	132.00	114.00	125.82
708	NYSE	FTK	Tue, May 20, 2008	110.22	116.40	109.26	114.12
707	NYSE	FTK	Mon, May 19, 2008	101.46	113.34	100.56	110.52
706	NYSE	FTK	Fri, May 16, 2008	98.94	102.78	96.78	102.00
705	NYSE	FTK	Thu, May 15, 2008	100.98	102.30	98.34	99.12
704	NYSE	FTK	Wed, May 14, 2008	104.64	104.94	99.66	99.90
703	NYSE	FTK	Tue, May 13, 2008	99.54	105.54	95.94	104.64
702	NYSE	FTK	Mon, May 12, 2008	105.00	105.00	97.20	99.60
701	NYSE	FTK	Fri, May 9, 2008	108.78	111.84	104.34	104.64
700	NYSE	FTK	Thu, May 8, 2008	102.00	119.22	100.32	110.94
699	NYSE	FTK	Wed, May 7, 2008	110.22	115.14	108.00	110.04
698	NYSE	FTK	Tue, May 6, 2008	114.00	114.60	110.34	110.88
697	NYSE	FTK	Mon, May 5, 2008	111.48	116.94	111.48	113.52
696	NYSE	FTK	Fri, May 2, 2008	111.60	112.86	107.94	110.40
695	NYSE	FTK	Thu, May 1, 2008	112.50	113.88	107.10	110.22
694	NYSE	FTK	Wed, Apr 30, 2008	115.50	118.14	109.26	112.32
693	NYSE	FTK	Tue, Apr 29, 2008	106.62	119.10	106.26	114.78
692	NYSE	FTK	Mon, Apr 28, 2008	104.76	109.86	102.90	106.92
691	NYSE	FTK	Fri, Apr 25, 2008	96.30	104.46	96.30	103.74
690	NYSE	FTK	Thu, Apr 24, 2008	98.94	99.90	93.72	95.76
689	NYSE	FTK	Wed, Apr 23, 2008	101.82	102.10	98.28	99.12
688	NYSE	FTK	Tue, Apr 22, 2008	103.80	104.40	97.80	101.34
687	NYSE	FTK	Mon, Apr 21, 2008	105.84	108.54	102.96	103.80
686	NYSE	FTK	Fri, Apr 18, 2008	98.76	110.64	98.04	105.60
685	NYSE	FTK	Thu, Apr 17, 2008	91.80	97.32	90.78	96.84
684	NYSE	FTK	Wed, Apr 16, 2008	95.10	97.38	90.12	92.28
683	NYSE	FTK	Tue, Apr 15, 2008	94.14	94.26	90.80	94.08
682	NYSE	FTK	Mon, Apr 14, 2008	95.10	95.88	92.70	93.18
681	NYSE	FTK	Fri, Apr 11, 2008	97.74	100.74	93.24	95.28
680	NYSE	FTK	Thu, Apr 10, 2008	99.42	102.78	97.98	99.72
679	NYSE	FTK	Wed, Apr 9, 2008	106.62	106.68	99.24	99.66
678	NYSE	FTK	Tue, Apr 8, 2008	103.02	107.40	103.02	105.60
677	NYSE	FTK	Mon, Apr 7, 2008	101.76	105.96	101.70	103.62
676	NYSE	FTK	Fri, Apr 4, 2008	100.98	101.94	99.36	100.62
675	NYSE	FTK	Thu, Apr 3, 2008	95.22	100.32	94.02	100.20
674	NYSE	FTK	Wed, Apr 2, 2008	92.40	97.56	91.50	96.90
673	NYSE	FTK	Tue, Apr 1, 2008	86.40	93.18	86.40	91.80
672	NYSE	FTK	Mon, Mar 31, 2008	90.72	91.56	86.10	87.54
671	NYSE	FTK	Fri, Mar 28, 2008	90.00	97.80	89.52	90.72
670	NYSE	FTK	Thu, Mar 27, 2008	95.94	95.94	90.42	90.84
669	NYSE	FTK	Wed, Mar 26, 2008	94.68	95.94	93.54	95.34
668	NYSE	FTK	Tue, Mar 25, 2008	89.76	94.32	87.00	93.42
667	NYSE	FTK	Mon, Mar 24, 2008	90.00	90.00	87.12	89.16
666	NYSE	FTK	Thu, Mar 20, 2008	103.20	103.20	79.50	87.12
665	NYSE	FTK	Wed, Mar 19, 2008	108.60	109.98	96.30	97.20
664	NYSE	FTK	Tue, Mar 18, 2008	110.76	111.36	108.30	110.76
663	NYSE	FTK	Mon, Mar 17, 2008	124.38	125.24	106.80	108.00
662	NYSE	FTK	Fri, Mar 14, 2008	130.44	134.22	125.70	127.44
661	NYSE	FTK	Thu, Mar 13, 2008	130.26	133.50	124.80	131.34
660	NYSE	FTK	Wed, Mar 12, 2008	130.02	133.02	122.94	130.02
659	NYSE	FTK	Tue, Mar 11, 2008	124.80	130.20	121.86	129.06
658	NYSE	FTK	Mon, Mar 10, 2008	127.26	127.44	118.14	121.14
657	NYSE	FTK	Fri, Mar 7, 2008	129.00	131.40	122.10	126.12
656	NYSE	FTK	Thu, Mar 6, 2008	135.96	138.96	131.28	131.58
655	NYSE	FTK	Wed, Mar 5, 2008	137.04	141.48	133.32	135.18
654	NYSE	FTK	Tue, Mar 4, 2008	138.72	142.26	132.00	136.50
653	NYSE	FTK	Mon, Mar 3, 2008	143.40	143.40	136.38	141.60
652	NYSE	FTK	Fri, Feb 29, 2008	143.40	146.46	133.56	136.38
651	NYSE	FTK	Thu, Feb 28, 2008	146.82	148.32	140.64	144.54
650	NYSE	FTK	Wed, Feb 27, 2008	144.18	152.40	143.64	145.62
649	NYSE	FTK	Tue, Feb 26, 2008	135.66	148.62	133.68	144.18
648	NYSE	FTK	Mon, Feb 25, 2008	127.20	137.94	127.20	136.68
647	NYSE	FTK	Fri, Feb 22, 2008	123.00	128.04	120.30	127.44
646	NYSE	FTK	Thu, Feb 21, 2008	123.18	126.00	121.26	123.12
645	NYSE	FTK	Wed, Feb 20, 2008	123.00	124.50	117.71	123.18
644	NYSE	FTK	Tue, Feb 19, 2008	125.40	126.66	123.00	124.86
643	NYSE	FTK	Fri, Feb 15, 2008	119.22	122.88	118.56	122.34
642	NYSE	FTK	Thu, Feb 14, 2008	124.44	127.56	118.32	119.94
641	NYSE	FTK	Wed, Feb 13, 2008	125.94	125.94	118.50	124.44
640	NYSE	FTK	Tue, Feb 12, 2008	109.20	122.64	109.20	119.64
639	NYSE	FTK	Mon, Feb 11, 2008	105.00	109.50	100.56	106.26
638	NYSE	FTK	Fri, Feb 8, 2008	105.36	110.82	104.16	106.74
637	NYSE	FTK	Thu, Feb 7, 2008	99.00	106.56	98.28	105.78
636	NYSE	FTK	Wed, Feb 6, 2008	109.50	114.66	99.18	99.96
635	NYSE	FTK	Tue, Feb 5, 2008	129.24	129.24	108.66	108.66
634	NYSE	FTK	Mon, Feb 4, 2008	125.22	132.00	125.22	129.30
633	NYSE	FTK	Fri, Feb 1, 2008	122.46	132.24	122.34	129.90
632	NYSE	FTK	Thu, Jan 31, 2008	121.20	125.40	118.20	122.22
631	NYSE	FTK	Wed, Jan 30, 2008	116.58	124.08	116.52	123.00
630	NYSE	FTK	Tue, Jan 29, 2008	120.06	120.60	115.80	118.50
629	NYSE	FTK	Mon, Jan 28, 2008	121.26	124.74	117.96	120.06
628	NYSE	FTK	Fri, Jan 25, 2008	108.00	126.90	108.00	121.26
627	NYSE	FTK	Thu, Jan 24, 2008	114.24	116.76	105.00	107.16
626	NYSE	FTK	Wed, Jan 23, 2008	153.24	159.96	150.96	152.76
625	NYSE	FTK	Tue, Jan 22, 2008	149.46	166.02	138.00	157.20
624	NYSE	FTK	Fri, Jan 18, 2008	165.54	170.94	155.16	162.00
623	NYSE	FTK	Thu, Jan 17, 2008	171.12	177.84	166.56	169.80
622	NYSE	FTK	Wed, Jan 16, 2008	178.80	182.34	171.30	172.14
621	NYSE	FTK	Tue, Jan 15, 2008	182.52	183.48	179.52	180.06
620	NYSE	FTK	Mon, Jan 14, 2008	181.56	187.50	181.56	184.68
619	NYSE	FTK	Fri, Jan 11, 2008	181.26	184.20	181.26	182.16
618	NYSE	FTK	Thu, Jan 10, 2008	190.38	190.38	181.50	183.24
617	NYSE	FTK	Wed, Jan 9, 2008	186.06	192.18	153.00	192.18
616	NYSE	FTK	Tue, Jan 8, 2008	195.36	200.28	187.08	187.08
615	NYSE	FTK	Mon, Jan 7, 2008	204.00	205.86	190.20	197.94
614	NYSE	FTK	Fri, Jan 4, 2008	212.10	212.10	201.42	203.94
613	NYSE	FTK	Thu, Jan 3, 2008	219.00	219.18	212.28	213.24
612	NYSE	FTK	Wed, Jan 2, 2008	218.88	223.50	216.30	216.42
611	NYSE	FTK	Mon, Dec 31, 2007	222.42	225.90	213.90	216.24
610	NYSE	FTK	Fri, Dec 28, 2007	227.94	233.94	221.76	222.30
609	NYSE	FTK	Thu, Dec 27, 2007	221.22	231.00	217.26	217.98
608	NYSE	FTK	Wed, Dec 26, 2007	233.64	234.96	225.06	229.92
607	NYSE	FTK	Mon, Dec 24, 2007	216.24	227.70	215.52	226.80
606	NYSE	FTK	Fri, Dec 21, 2007	221.04	221.04	214.98	219.60
605	NYSE	FTK	Thu, Dec 20, 2007	218.40	220.20	208.26	215.04
604	NYSE	FTK	Wed, Dec 19, 2007	208.56	217.14	208.56	216.30
603	NYSE	FTK	Tue, Dec 18, 2007	206.16	215.94	198.72	213.54
602	NYSE	FTK	Mon, Dec 17, 2007	219.06	220.92	210.90	211.44
601	NYSE	FTK	Fri, Dec 14, 2007	226.20	230.64	223.44	225.00
600	NYSE	FTK	Thu, Dec 13, 2007	234.30	236.81	222.60	230.88
599	NYSE	FTK	Wed, Dec 12, 2007	229.80	239.34	225.06	230.40
598	NYSE	FTK	Tue, Dec 11, 2007	240.00	242.10	221.52	223.62
597	NYSE	FTK	Mon, Dec 10, 2007	227.70	239.88	226.56	236.10
596	NYSE	FTK	Fri, Dec 7, 2007	228.00	231.00	222.42	227.64
595	NYSE	FTK	Thu, Dec 6, 2007	214.50	227.70	214.50	225.60
594	NYSE	FTK	Wed, Dec 5, 2007	218.10	222.00	211.08	214.62
593	NYSE	FTK	Tue, Dec 4, 2007	217.26	221.16	209.16	211.74
592	NYSE	FTK	Mon, Dec 3, 2007	225.00	226.08	220.38	220.38
591	NYSE	FTK	Fri, Nov 30, 2007	219.84	229.74	216.24	221.16
590	NYSE	FTK	Thu, Nov 29, 2007	198.00	217.38	198.00	213.42
589	NYSE	FTK	Wed, Nov 28, 2007	194.10	203.76	192.30	198.66
588	NYSE	FTK	Tue, Nov 27, 2007	196.38	196.74	189.90	193.86
587	NYSE	FTK	Mon, Nov 26, 2007	196.20	199.62	191.58	195.42
586	NYSE	FTK	Fri, Nov 23, 2007	193.92	199.44	193.92	196.32
585	NYSE	FTK	Wed, Nov 21, 2007	193.62	199.74	192.30	195.54
584	NYSE	FTK	Tue, Nov 20, 2007	195.90	204.00	194.52	199.62
583	NYSE	FTK	Mon, Nov 19, 2007	196.86	200.04	192.12	198.30
582	NYSE	FTK	Fri, Nov 16, 2007	193.02	200.52	187.62	198.60
581	NYSE	FTK	Thu, Nov 15, 2007	193.62	202.20	190.62	192.96
580	NYSE	FTK	Wed, Nov 14, 2007	203.40	204.00	193.92	198.96
579	NYSE	FTK	Tue, Nov 13, 2007	192.00	207.84	186.00	202.68
578	NYSE	FTK	Mon, Nov 12, 2007	196.92	201.18	189.00	190.50
577	NYSE	FTK	Fri, Nov 9, 2007	192.12	204.18	192.12	200.64
576	NYSE	FTK	Thu, Nov 8, 2007	191.70	214.08	191.70	205.20
575	NYSE	FTK	Wed, Nov 7, 2007	201.00	204.00	189.42	196.80
574	NYSE	FTK	Tue, Nov 6, 2007	200.52	215.34	200.40	208.86
573	NYSE	FTK	Mon, Nov 5, 2007	221.70	226.14	204.66	207.00
572	NYSE	FTK	Fri, Nov 2, 2007	231.00	244.02	213.00	232.38
571	NYSE	FTK	Thu, Nov 1, 2007	237.36	270.00	213.60	218.70
570	NYSE	FTK	Wed, Oct 31, 2007	315.42	315.42	301.62	304.80
569	NYSE	FTK	Tue, Oct 30, 2007	327.00	330.00	310.80	312.72
568	NYSE	FTK	Mon, Oct 29, 2007	314.94	322.86	314.76	320.94
567	NYSE	FTK	Fri, Oct 26, 2007	291.60	307.20	288.60	299.58
566	NYSE	FTK	Thu, Oct 25, 2007	290.58	292.44	285.30	288.30
565	NYSE	FTK	Wed, Oct 24, 2007	285.60	290.40	281.28	287.40
564	NYSE	FTK	Tue, Oct 23, 2007	272.40	290.28	272.40	290.28
563	NYSE	FTK	Mon, Oct 22, 2007	258.00	274.88	234.60	270.48
562	NYSE	FTK	Fri, Oct 19, 2007	293.04	293.94	267.00	270.00
561	NYSE	FTK	Thu, Oct 18, 2007	283.80	293.94	282.00	293.94
560	NYSE	FTK	Wed, Oct 17, 2007	294.00	294.00	282.36	287.40
559	NYSE	FTK	Tue, Oct 16, 2007	283.50	283.86	276.60	280.20
558	NYSE	FTK	Mon, Oct 15, 2007	293.82	295.50	276.60	285.00
557	NYSE	FTK	Fri, Oct 12, 2007	298.20	298.20	273.18	286.50
556	NYSE	FTK	Thu, Oct 11, 2007	305.70	314.34	270.00	289.02
555	NYSE	FTK	Wed, Oct 10, 2007	298.92	302.94	291.00	301.80
554	NYSE	FTK	Tue, Oct 9, 2007	293.40	297.30	290.70	297.12
553	NYSE	FTK	Mon, Oct 8, 2007	286.02	293.70	285.06	291.54
552	NYSE	FTK	Fri, Oct 5, 2007	285.60	291.00	278.10	288.24
551	NYSE	FTK	Thu, Oct 4, 2007	281.52	282.66	276.12	282.42
550	NYSE	FTK	Wed, Oct 3, 2007	285.00	287.34	271.50	281.70
549	NYSE	FTK	Tue, Oct 2, 2007	275.10	285.00	275.04	284.34
548	NYSE	FTK	Mon, Oct 1, 2007	264.00	276.00	263.40	275.10
547	NYSE	FTK	Fri, Sep 28, 2007	266.40	268.38	262.26	264.90
546	NYSE	FTK	Thu, Sep 27, 2007	265.50	270.06	253.32	264.90
545	NYSE	FTK	Wed, Sep 26, 2007	265.20	273.00	264.18	265.80
544	NYSE	FTK	Tue, Sep 25, 2007	276.00	276.00	258.60	263.34
543	NYSE	FTK	Mon, Sep 24, 2007	267.00	282.00	267.00	277.50
542	NYSE	FTK	Fri, Sep 21, 2007	267.60	268.50	261.24	266.70
541	NYSE	FTK	Thu, Sep 20, 2007	270.00	271.44	258.96	265.26
540	NYSE	FTK	Wed, Sep 19, 2007	263.52	271.20	261.42	267.00
539	NYSE	FTK	Tue, Sep 18, 2007	246.00	258.30	245.40	258.24
538	NYSE	FTK	Mon, Sep 17, 2007	235.38	245.40	234.30	245.10
537	NYSE	FTK	Fri, Sep 14, 2007	235.98	235.98	230.40	235.38
536	NYSE	FTK	Thu, Sep 13, 2007	232.50	236.40	231.00	235.98
535	NYSE	FTK	Wed, Sep 12, 2007	224.58	238.92	224.58	230.04
534	NYSE	FTK	Tue, Sep 11, 2007	213.30	227.34	213.12	224.58
533	NYSE	FTK	Mon, Sep 10, 2007	222.00	224.70	210.00	216.12
532	NYSE	FTK	Fri, Sep 7, 2007	219.06	222.06	206.22	218.52
531	NYSE	FTK	Thu, Sep 6, 2007	224.10	229.20	222.00	226.86
530	NYSE	FTK	Wed, Sep 5, 2007	237.78	237.78	219.00	222.00
529	NYSE	FTK	Tue, Sep 4, 2007	226.20	234.00	226.20	234.00
528	NYSE	FTK	Fri, Aug 31, 2007	230.10	234.00	225.00	226.62
527	NYSE	FTK	Thu, Aug 30, 2007	222.00	230.94	216.00	224.10
526	NYSE	FTK	Wed, Aug 29, 2007	238.20	238.20	218.76	223.62
525	NYSE	FTK	Tue, Aug 28, 2007	238.80	238.80	225.00	229.92
524	NYSE	FTK	Mon, Aug 27, 2007	217.02	237.30	216.00	237.00
523	NYSE	FTK	Fri, Aug 24, 2007	196.02	220.38	189.06	220.38
522	NYSE	FTK	Thu, Aug 23, 2007	198.12	200.40	196.32	197.58
521	NYSE	FTK	Wed, Aug 22, 2007	190.50	199.44	190.50	195.66
520	NYSE	FTK	Tue, Aug 21, 2007	186.90	188.70	180.00	187.56
519	NYSE	FTK	Mon, Aug 20, 2007	186.00	188.70	180.18	185.82
518	NYSE	FTK	Fri, Aug 17, 2007	195.18	195.18	174.90	180.18
517	NYSE	FTK	Thu, Aug 16, 2007	168.00	177.24	150.06	176.04
516	NYSE	FTK	Wed, Aug 15, 2007	185.40	190.74	171.00	177.90
515	NYSE	FTK	Tue, Aug 14, 2007	191.82	194.76	180.90	184.50
514	NYSE	FTK	Mon, Aug 13, 2007	190.62	197.76	184.50	192.00
513	NYSE	FTK	Fri, Aug 10, 2007	192.06	192.30	171.00	181.08
512	NYSE	FTK	Thu, Aug 9, 2007	199.20	215.40	190.68	201.00
511	NYSE	FTK	Wed, Aug 8, 2007	196.80	216.53	195.00	203.40
510	NYSE	FTK	Tue, Aug 7, 2007	186.00	193.78	183.48	191.82
509	NYSE	FTK	Mon, Aug 6, 2007	186.00	187.26	174.30	185.52
508	NYSE	FTK	Fri, Aug 3, 2007	193.50	203.94	184.32	187.50
507	NYSE	FTK	Thu, Aug 2, 2007	184.50	199.80	180.31	191.64
506	NYSE	FTK	Wed, Aug 1, 2007	177.30	185.70	171.30	182.94
505	NYSE	FTK	Tue, Jul 31, 2007	175.20	186.60	175.20	178.44
504	NYSE	FTK	Mon, Jul 30, 2007	175.50	176.10	170.62	173.94
503	NYSE	FTK	Fri, Jul 27, 2007	175.50	177.00	166.80	171.60
502	NYSE	FTK	Thu, Jul 26, 2007	178.50	179.10	168.72	176.10
501	NYSE	FTK	Wed, Jul 25, 2007	184.50	188.34	163.80	181.62
500	NYSE	FTK	Tue, Jul 24, 2007	188.10	192.42	175.50	178.80
499	NYSE	FTK	Mon, Jul 23, 2007	184.44	190.40	182.46	185.40
498	NYSE	FTK	Fri, Jul 20, 2007	184.56	184.92	172.50	178.62
497	NYSE	FTK	Thu, Jul 19, 2007	171.90	187.50	171.90	184.92
496	NYSE	FTK	Wed, Jul 18, 2007	169.80	171.90	163.68	171.00
495	NYSE	FTK	Tue, Jul 17, 2007	180.24	181.80	163.50	172.02
494	NYSE	FTK	Mon, Jul 16, 2007	191.40	193.50	177.06	180.72
493	NYSE	FTK	Fri, Jul 13, 2007	195.00	195.06	181.74	188.88
492	NYSE	FTK	Thu, Jul 12, 2007	184.14	196.83	181.32	192.60
491	NYSE	FTK	Wed, Jul 11, 2007	183.75	183.75	173.07	180.15
490	NYSE	FTK	Tue, Jul 10, 2007	193.26	195.54	185.70	187.65
489	NYSE	FTK	Mon, Jul 9, 2007	197.43	201.00	193.65	196.50
488	NYSE	FTK	Fri, Jul 6, 2007	198.00	200.55	195.90	197.46
487	NYSE	FTK	Thu, Jul 5, 2007	193.65	198.00	192.00	195.90
486	NYSE	FTK	Tue, Jul 3, 2007	186.00	192.00	184.65	192.00
485	NYSE	FTK	Mon, Jul 2, 2007	182.55	186.41	180.30	184.62
484	NYSE	FTK	Fri, Jun 29, 2007	179.25	182.88	177.60	179.85
483	NYSE	FTK	Thu, Jun 28, 2007	180.66	183.00	175.74	178.95
482	NYSE	FTK	Wed, Jun 27, 2007	169.68	181.47	166.68	179.55
481	NYSE	FTK	Tue, Jun 26, 2007	177.24	178.83	166.95	171.18
480	NYSE	FTK	Mon, Jun 25, 2007	177.30	181.80	174.45	177.24
479	NYSE	FTK	Fri, Jun 22, 2007	180.60	181.50	174.99	177.27
478	NYSE	FTK	Thu, Jun 21, 2007	181.65	183.99	172.80	178.89
477	NYSE	FTK	Wed, Jun 20, 2007	184.92	188.31	174.63	177.24
476	NYSE	FTK	Tue, Jun 19, 2007	175.20	181.17	171.06	179.70
475	NYSE	FTK	Mon, Jun 18, 2007	175.35	175.50	170.25	174.75
474	NYSE	FTK	Fri, Jun 15, 2007	172.35	172.96	167.70	169.50
473	NYSE	FTK	Thu, Jun 14, 2007	174.00	179.67	166.50	169.80
472	NYSE	FTK	Wed, Jun 13, 2007	161.70	172.20	160.68	170.85
471	NYSE	FTK	Tue, Jun 12, 2007	168.75	168.75	159.60	160.05
470	NYSE	FTK	Mon, Jun 11, 2007	165.57	169.05	164.65	167.25
469	NYSE	FTK	Fri, Jun 8, 2007	156.45	162.60	154.35	162.60
468	NYSE	FTK	Thu, Jun 7, 2007	159.00	160.83	151.80	157.20
467	NYSE	FTK	Wed, Jun 6, 2007	164.70	164.70	154.50	159.00
466	NYSE	FTK	Tue, Jun 5, 2007	165.15	171.75	158.28	164.70
465	NYSE	FTK	Mon, Jun 4, 2007	159.00	166.05	158.13	165.15
464	NYSE	FTK	Fri, Jun 1, 2007	156.54	159.15	153.75	158.04
463	NYSE	FTK	Thu, May 31, 2007	142.95	156.00	142.37	156.00
462	NYSE	FTK	Wed, May 30, 2007	139.50	142.39	138.90	141.75
461	NYSE	FTK	Tue, May 29, 2007	142.05	144.00	139.50	139.53
460	NYSE	FTK	Fri, May 25, 2007	130.53	141.75	130.53	141.24
459	NYSE	FTK	Thu, May 24, 2007	136.20	138.27	130.50	131.55
458	NYSE	FTK	Wed, May 23, 2007	138.45	141.60	135.87	136.20
457	NYSE	FTK	Tue, May 22, 2007	138.90	142.50	137.85	138.03
456	NYSE	FTK	Mon, May 21, 2007	135.03	143.79	134.64	139.50
455	NYSE	FTK	Fri, May 18, 2007	133.74	134.85	132.72	134.07
454	NYSE	FTK	Thu, May 17, 2007	131.70	136.17	131.04	134.22
453	NYSE	FTK	Wed, May 16, 2007	132.00	132.03	129.48	131.37
452	NYSE	FTK	Tue, May 15, 2007	134.07	135.00	131.31	134.70
451	NYSE	FTK	Mon, May 14, 2007	135.00	136.16	131.25	133.47
450	NYSE	FTK	Fri, May 11, 2007	138.00	143.10	134.25	135.00
449	NYSE	FTK	Thu, May 10, 2007	132.30	140.25	127.50	138.75
448	NYSE	FTK	Wed, May 9, 2007	120.30	135.00	113.75	131.40
447	NYSE	FTK	Tue, May 8, 2007	115.80	121.50	114.90	120.15
446	NYSE	FTK	Mon, May 7, 2007	113.97	115.56	113.96	115.56
445	NYSE	FTK	Fri, May 4, 2007	115.05	115.86	114.36	114.45
444	NYSE	FTK	Thu, May 3, 2007	114.60	115.14	114.00	114.30
443	NYSE	FTK	Wed, May 2, 2007	114.30	116.04	108.33	114.00
442	NYSE	FTK	Tue, May 1, 2007	116.10	118.35	114.03	115.20
441	NYSE	FTK	Mon, Apr 30, 2007	116.70	118.35	115.50	117.60
440	NYSE	FTK	Fri, Apr 27, 2007	114.75	117.60	113.10	117.45
439	NYSE	FTK	Thu, Apr 26, 2007	112.74	114.96	110.35	114.48
438	NYSE	FTK	Wed, Apr 25, 2007	110.70	114.60	109.50	112.74
437	NYSE	FTK	Tue, Apr 24, 2007	110.55	111.00	107.40	109.95
436	NYSE	FTK	Mon, Apr 23, 2007	102.30	112.80	102.30	109.95
435	NYSE	FTK	Fri, Apr 20, 2007	101.88	103.95	69.06	103.20
434	NYSE	FTK	Thu, Apr 19, 2007	102.00	103.95	100.02	101.85
433	NYSE	FTK	Wed, Apr 18, 2007	103.35	103.35	97.95	101.85
432	NYSE	FTK	Tue, Apr 17, 2007	104.52	106.05	103.05	103.66
431	NYSE	FTK	Mon, Apr 16, 2007	101.73	106.17	94.50	104.67
430	NYSE	FTK	Fri, Apr 13, 2007	96.00	103.47	94.47	101.25
429	NYSE	FTK	Thu, Apr 12, 2007	87.93	96.00	87.09	96.00
428	NYSE	FTK	Wed, Apr 11, 2007	86.88	88.32	84.30	87.90
427	NYSE	FTK	Tue, Apr 10, 2007	87.75	88.05	85.80	86.46
426	NYSE	FTK	Mon, Apr 9, 2007	84.00	90.00	84.00	87.45
425	NYSE	FTK	Thu, Apr 5, 2007	83.25	84.24	83.25	84.15
424	NYSE	FTK	Wed, Apr 4, 2007	85.50	85.77	82.95	83.70
423	NYSE	FTK	Tue, Apr 3, 2007	84.00	85.50	82.20	85.50
422	NYSE	FTK	Mon, Apr 2, 2007	85.74	86.25	75.84	84.75
421	NYSE	FTK	Fri, Mar 30, 2007	86.22	86.25	85.50	85.50
420	NYSE	FTK	Thu, Mar 29, 2007	85.83	87.00	85.83	86.40
419	NYSE	FTK	Wed, Mar 28, 2007	85.65	86.55	84.90	86.16
418	NYSE	FTK	Tue, Mar 27, 2007	87.51	87.51	86.21	86.28
417	NYSE	FTK	Mon, Mar 26, 2007	88.20	88.44	84.56	87.45
416	NYSE	FTK	Fri, Mar 23, 2007	86.25	88.47	85.29	88.26
415	NYSE	FTK	Thu, Mar 22, 2007	83.10	86.94	83.10	86.25
414	NYSE	FTK	Wed, Mar 21, 2007	85.05	90.00	81.60	84.75
413	NYSE	FTK	Tue, Mar 20, 2007	86.10	88.95	85.50	85.92
412	NYSE	FTK	Mon, Mar 19, 2007	87.60	89.76	86.46	86.55
411	NYSE	FTK	Fri, Mar 16, 2007	90.00	90.30	85.65	86.97
410	NYSE	FTK	Thu, Mar 15, 2007	87.66	90.81	87.15	89.88
409	NYSE	FTK	Wed, Mar 14, 2007	84.48	87.90	84.39	87.52
408	NYSE	FTK	Tue, Mar 13, 2007	83.25	85.95	83.22	84.51
407	NYSE	FTK	Mon, Mar 12, 2007	80.79	83.10	80.70	82.83
406	NYSE	FTK	Fri, Mar 9, 2007	82.26	82.95	80.55	80.58
405	NYSE	FTK	Thu, Mar 8, 2007	82.29	83.43	82.17	82.53
404	NYSE	FTK	Wed, Mar 7, 2007	81.00	83.10	80.70	82.17
403	NYSE	FTK	Tue, Mar 6, 2007	80.97	82.92	80.73	81.54
402	NYSE	FTK	Mon, Mar 5, 2007	81.00	81.06	79.89	80.64
401	NYSE	FTK	Fri, Mar 2, 2007	81.57	82.50	81.57	81.81
400	NYSE	FTK	Thu, Mar 1, 2007	82.50	82.50	71.07	81.27
399	NYSE	FTK	Wed, Feb 28, 2007	84.00	84.00	79.11	83.10
398	NYSE	FTK	Tue, Feb 27, 2007	86.25	86.64	84.00	84.75
397	NYSE	FTK	Mon, Feb 26, 2007	87.51	88.20	86.10	86.52
396	NYSE	FTK	Fri, Feb 23, 2007	85.05	87.69	84.90	87.39
395	NYSE	FTK	Thu, Feb 22, 2007	83.25	85.92	82.80	85.05
394	NYSE	FTK	Wed, Feb 21, 2007	85.56	87.66	81.93	83.85
393	NYSE	FTK	Tue, Feb 20, 2007	83.10	85.50	81.51	85.05
392	NYSE	FTK	Fri, Feb 16, 2007	80.85	83.67	80.22	83.07
391	NYSE	FTK	Thu, Feb 15, 2007	79.50	81.42	79.50	81.30
390	NYSE	FTK	Wed, Feb 14, 2007	78.75	80.31	78.75	79.92
389	NYSE	FTK	Tue, Feb 13, 2007	77.70	79.83	76.80	79.83
388	NYSE	FTK	Mon, Feb 12, 2007	78.00	78.21	77.43	77.64
387	NYSE	FTK	Fri, Feb 9, 2007	78.36	78.36	77.25	77.79
386	NYSE	FTK	Thu, Feb 8, 2007	78.45	78.45	77.25	78.00
385	NYSE	FTK	Wed, Feb 7, 2007	76.68	78.90	76.50	78.06
384	NYSE	FTK	Tue, Feb 6, 2007	78.75	81.00	76.65	77.10
383	NYSE	FTK	Mon, Feb 5, 2007	83.25	85.17	78.66	79.05
382	NYSE	FTK	Fri, Feb 2, 2007	83.55	83.70	82.83	82.83
381	NYSE	FTK	Thu, Feb 1, 2007	83.10	84.60	82.65	83.58
380	NYSE	FTK	Wed, Jan 31, 2007	80.58	83.16	79.80	82.02
379	NYSE	FTK	Tue, Jan 30, 2007	79.50	81.12	78.90	80.58
378	NYSE	FTK	Mon, Jan 29, 2007	78.54	79.50	78.42	78.90
377	NYSE	FTK	Fri, Jan 26, 2007	77.85	78.33	77.66	78.00
376	NYSE	FTK	Thu, Jan 25, 2007	78.75	78.75	77.40	78.03
375	NYSE	FTK	Wed, Jan 24, 2007	76.65	78.03	75.81	77.94
374	NYSE	FTK	Tue, Jan 23, 2007	73.65	76.80	73.20	76.05
373	NYSE	FTK	Mon, Jan 22, 2007	70.50	74.19	70.50	74.10
372	NYSE	FTK	Fri, Jan 19, 2007	68.79	71.37	68.79	70.86
371	NYSE	FTK	Thu, Jan 18, 2007	71.16	72.45	66.75	68.85
370	NYSE	FTK	Wed, Jan 17, 2007	68.79	71.55	67.92	70.41
369	NYSE	FTK	Tue, Jan 16, 2007	71.55	73.95	66.75	69.42
368	NYSE	FTK	Fri, Jan 12, 2007	70.83	72.57	69.45	71.97
367	NYSE	FTK	Thu, Jan 11, 2007	71.85	77.07	69.27	70.80
366	NYSE	FTK	Wed, Jan 10, 2007	82.50	82.50	70.53	71.85
365	NYSE	FTK	Tue, Jan 9, 2007	80.25	81.00	78.36	80.88
364	NYSE	FTK	Mon, Jan 8, 2007	76.20	79.62	76.20	79.50
363	NYSE	FTK	Fri, Jan 5, 2007	73.65	76.05	73.65	75.75
362	NYSE	FTK	Thu, Jan 4, 2007	77.25	77.25	72.84	74.40
361	NYSE	FTK	Wed, Jan 3, 2007	83.55	83.55	75.99	77.25
360	NYSE	FTK	Fri, Dec 29, 2006	80.10	84.30	79.49	84.15
359	NYSE	FTK	Thu, Dec 28, 2006	80.40	80.88	78.78	80.55
358	NYSE	FTK	Wed, Dec 27, 2006	79.23	81.60	78.75	80.61
357	NYSE	FTK	Tue, Dec 26, 2006	78.75	80.37	78.00	79.20
356	NYSE	FTK	Fri, Dec 22, 2006	76.71	79.47	74.97	79.14
355	NYSE	FTK	Thu, Dec 21, 2006	77.34	77.70	75.00	76.65
354	NYSE	FTK	Wed, Dec 20, 2006	77.61	78.75	76.35	77.31
353	NYSE	FTK	Tue, Dec 19, 2006	75.00	78.00	72.63	77.79
352	NYSE	FTK	Mon, Dec 18, 2006	78.75	78.75	73.50	75.63
351	NYSE	FTK	Fri, Dec 15, 2006	82.35	82.35	78.60	79.50
350	NYSE	FTK	Thu, Dec 14, 2006	79.50	82.74	79.35	82.17
349	NYSE	FTK	Wed, Dec 13, 2006	72.36	78.00	72.36	77.97
348	NYSE	FTK	Tue, Dec 12, 2006	72.75	73.08	72.00	72.36
347	NYSE	FTK	Mon, Dec 11, 2006	71.70	72.78	71.40	72.24
346	NYSE	FTK	Fri, Dec 8, 2006	72.45	73.65	70.08	70.95
345	NYSE	FTK	Thu, Dec 7, 2006	72.03	73.17	70.89	72.39
344	NYSE	FTK	Wed, Dec 6, 2006	71.10	72.45	70.50	71.82
343	NYSE	FTK	Tue, Dec 5, 2006	74.01	74.40	71.40	71.43
342	NYSE	FTK	Mon, Dec 4, 2006	74.70	75.15	72.75	73.65
341	NYSE	FTK	Fri, Dec 1, 2006	73.35	75.75	71.10	74.70
340	NYSE	FTK	Thu, Nov 30, 2006	73.50	74.70	70.65	74.52
339	NYSE	FTK	Wed, Nov 29, 2006	69.84	75.30	69.84	74.76
338	NYSE	FTK	Tue, Nov 28, 2006	69.60	71.94	69.33	69.75
337	NYSE	FTK	Mon, Nov 27, 2006	69.90	70.50	69.00	69.90
336	NYSE	FTK	Fri, Nov 24, 2006	71.70	71.70	70.50	70.50
335	NYSE	FTK	Wed, Nov 22, 2006	70.20	72.75	69.60	71.10
334	NYSE	FTK	Tue, Nov 21, 2006	69.60	70.80	69.00	70.20
333	NYSE	FTK	Mon, Nov 20, 2006	69.30	72.15	69.30	69.71
332	NYSE	FTK	Fri, Nov 17, 2006	70.80	71.25	67.29	69.30
331	NYSE	FTK	Thu, Nov 16, 2006	74.40	75.27	71.25	72.00
330	NYSE	FTK	Wed, Nov 15, 2006	73.47	74.97	70.74	75.00
329	NYSE	FTK	Tue, Nov 14, 2006	76.38	76.50	72.00	73.80
328	NYSE	FTK	Mon, Nov 13, 2006	72.69	78.75	72.69	76.32
327	NYSE	FTK	Fri, Nov 10, 2006	69.30	72.60	69.30	72.00
326	NYSE	FTK	Thu, Nov 9, 2006	72.60	73.65	68.25	70.35
325	NYSE	FTK	Wed, Nov 8, 2006	74.55	74.97	69.00	72.00
324	NYSE	FTK	Tue, Nov 7, 2006	72.90	76.38	72.90	73.95
323	NYSE	FTK	Mon, Nov 6, 2006	67.50	74.25	65.25	72.90
322	NYSE	FTK	Fri, Nov 3, 2006	59.85	65.40	59.25	65.25
321	NYSE	FTK	Thu, Nov 2, 2006	57.45	59.85	57.30	58.50
320	NYSE	FTK	Wed, Nov 1, 2006	59.25	59.52	56.70	57.75
319	NYSE	FTK	Tue, Oct 31, 2006	60.15	60.75	58.95	59.40
318	NYSE	FTK	Mon, Oct 30, 2006	57.75	61.11	57.75	59.97
317	NYSE	FTK	Fri, Oct 27, 2006	57.90	58.92	56.61	58.05
316	NYSE	FTK	Thu, Oct 26, 2006	57.90	58.50	57.00	57.30
315	NYSE	FTK	Wed, Oct 25, 2006	53.40	57.45	52.35	57.00
314	NYSE	FTK	Tue, Oct 24, 2006	50.25	53.16	48.75	53.07
313	NYSE	FTK	Mon, Oct 23, 2006	46.80	47.94	46.50	46.65
312	NYSE	FTK	Fri, Oct 20, 2006	46.65	46.65	45.90	46.20
311	NYSE	FTK	Thu, Oct 19, 2006	45.06	46.50	45.06	46.20
310	NYSE	FTK	Wed, Oct 18, 2006	44.70	45.00	44.25	45.00
309	NYSE	FTK	Tue, Oct 17, 2006	45.72	45.75	44.55	45.00
308	NYSE	FTK	Mon, Oct 16, 2006	43.80	45.45	43.80	45.27
307	NYSE	FTK	Fri, Oct 13, 2006	42.84	44.01	42.84	43.80
306	NYSE	FTK	Thu, Oct 12, 2006	42.30	43.17	42.30	42.87
305	NYSE	FTK	Wed, Oct 11, 2006	43.62	43.68	42.00	42.57
304	NYSE	FTK	Tue, Oct 10, 2006	43.50	43.95	43.50	43.62
303	NYSE	FTK	Mon, Oct 9, 2006	43.95	44.10	43.20	43.89
302	NYSE	FTK	Fri, Oct 6, 2006	43.50	43.95	43.50	43.95
301	NYSE	FTK	Thu, Oct 5, 2006	43.50	44.16	43.20	44.13
300	NYSE	FTK	Wed, Oct 4, 2006	43.53	44.25	43.20	43.35
299	NYSE	FTK	Tue, Oct 3, 2006	43.53	44.46	43.20	44.10
298	NYSE	FTK	Mon, Oct 2, 2006	46.50	46.80	44.25	44.70
297	NYSE	FTK	Fri, Sep 29, 2006	45.15	46.65	45.15	46.50
296	NYSE	FTK	Thu, Sep 28, 2006	43.80	45.00	43.80	45.00
295	NYSE	FTK	Wed, Sep 27, 2006	44.10	44.70	42.75	44.13
294	NYSE	FTK	Tue, Sep 26, 2006	44.55	45.15	43.50	44.10
293	NYSE	FTK	Mon, Sep 25, 2006	45.75	45.75	44.16	44.55
292	NYSE	FTK	Fri, Sep 22, 2006	45.54	47.25	44.43	45.72
291	NYSE	FTK	Thu, Sep 21, 2006	43.80	45.75	43.65	45.15
290	NYSE	FTK	Wed, Sep 20, 2006	42.45	44.19	42.45	43.92
289	NYSE	FTK	Tue, Sep 19, 2006	43.35	44.85	42.15	43.05
288	NYSE	FTK	Mon, Sep 18, 2006	41.70	41.79	40.65	41.25
287	NYSE	FTK	Fri, Sep 15, 2006	42.75	43.68	42.03	42.45
286	NYSE	FTK	Thu, Sep 14, 2006	46.05	46.35	43.65	43.68
285	NYSE	FTK	Wed, Sep 13, 2006	42.75	45.60	42.75	45.60
284	NYSE	FTK	Tue, Sep 12, 2006	43.35	43.50	42.66	43.50
283	NYSE	FTK	Mon, Sep 11, 2006	45.75	45.75	42.87	44.10
282	NYSE	FTK	Fri, Sep 8, 2006	46.20	47.40	45.75	46.35
281	NYSE	FTK	Thu, Sep 7, 2006	48.27	48.27	46.65	46.68
280	NYSE	FTK	Wed, Sep 6, 2006	48.60	48.60	48.12	48.12
279	NYSE	FTK	Tue, Sep 5, 2006	49.50	49.50	48.06	48.60
278	NYSE	FTK	Fri, Sep 1, 2006	48.00	50.25	48.00	50.10
277	NYSE	FTK	Thu, Aug 31, 2006	49.20	49.20	48.00	48.75
276	NYSE	FTK	Wed, Aug 30, 2006	48.75	48.78	48.15	48.30
275	NYSE	FTK	Tue, Aug 29, 2006	49.53	49.56	48.45	48.78
274	NYSE	FTK	Mon, Aug 28, 2006	51.00	51.75	49.53	49.53
273	NYSE	FTK	Fri, Aug 25, 2006	49.50	52.50	49.50	51.75
272	NYSE	FTK	Thu, Aug 24, 2006	48.21	49.56	48.00	49.26
271	NYSE	FTK	Wed, Aug 23, 2006	48.30	48.33	47.25	47.85
270	NYSE	FTK	Tue, Aug 22, 2006	48.18	48.96	47.70	48.57
269	NYSE	FTK	Mon, Aug 21, 2006	48.00	48.36	47.55	48.18
268	NYSE	FTK	Fri, Aug 18, 2006	48.45	49.14	47.25	48.75
267	NYSE	FTK	Thu, Aug 17, 2006	45.45	49.20	45.45	48.00
266	NYSE	FTK	Wed, Aug 16, 2006	48.87	49.29	45.00	45.45
265	NYSE	FTK	Tue, Aug 15, 2006	51.00	51.00	47.10	48.75
264	NYSE	FTK	Mon, Aug 14, 2006	53.10	53.10	51.48	51.81
263	NYSE	FTK	Fri, Aug 11, 2006	55.20	55.56	51.75	53.25
262	NYSE	FTK	Thu, Aug 10, 2006	55.95	56.13	54.18	54.57
261	NYSE	FTK	Wed, Aug 9, 2006	56.55	57.00	55.23	56.34
260	NYSE	FTK	Tue, Aug 8, 2006	57.00	57.39	55.80	55.92
259	NYSE	FTK	Mon, Aug 7, 2006	56.55	57.00	55.80	56.22
258	NYSE	FTK	Fri, Aug 4, 2006	57.00	57.51	54.60	55.80
257	NYSE	FTK	Thu, Aug 3, 2006	57.75	57.75	57.00	57.06
256	NYSE	FTK	Wed, Aug 2, 2006	57.75	58.05	57.30	57.54
255	NYSE	FTK	Tue, Aug 1, 2006	60.00	60.00	56.94	57.45
254	NYSE	FTK	Mon, Jul 31, 2006	56.70	59.82	56.67	59.07
253	NYSE	FTK	Fri, Jul 28, 2006	59.34	59.34	55.50	56.25
252	NYSE	FTK	Thu, Jul 27, 2006	61.95	61.95	58.50	59.25
251	NYSE	FTK	Wed, Jul 26, 2006	48.60	60.45	48.60	60.00
250	NYSE	FTK	Tue, Jul 25, 2006	48.21	48.21	47.37	48.21
249	NYSE	FTK	Mon, Jul 24, 2006	47.25	48.00	46.20	47.76
248	NYSE	FTK	Fri, Jul 21, 2006	45.00	47.55	44.64	47.25
247	NYSE	FTK	Thu, Jul 20, 2006	45.00	45.24	44.70	45.00
246	NYSE	FTK	Wed, Jul 19, 2006	44.73	45.30	43.65	45.00
245	NYSE	FTK	Tue, Jul 18, 2006	45.54	45.54	43.83	45.00
244	NYSE	FTK	Mon, Jul 17, 2006	47.82	48.03	45.27	45.54
243	NYSE	FTK	Fri, Jul 14, 2006	48.45	48.45	46.83	48.03
242	NYSE	FTK	Thu, Jul 13, 2006	52.05	52.05	48.15	48.90
241	NYSE	FTK	Wed, Jul 12, 2006	52.50	52.50	51.30	51.75
240	NYSE	FTK	Tue, Jul 11, 2006	52.20	52.50	51.78	52.47
239	NYSE	FTK	Mon, Jul 10, 2006	51.90	54.00	51.33	52.95
238	NYSE	FTK	Fri, Jul 7, 2006	53.70	55.50	49.80	51.45
237	NYSE	FTK	Thu, Jul 6, 2006	52.68	54.75	50.55	53.55
236	NYSE	FTK	Wed, Jul 5, 2006	47.46	54.75	47.22	52.65
235	NYSE	FTK	Mon, Jul 3, 2006	47.55	47.55	46.38	47.46
234	NYSE	FTK	Fri, Jun 30, 2006	45.75	48.00	45.60	46.65
233	NYSE	FTK	Thu, Jun 29, 2006	47.64	48.15	46.86	47.25
232	NYSE	FTK	Wed, Jun 28, 2006	46.95	47.40	46.95	47.28
231	NYSE	FTK	Tue, Jun 27, 2006	47.01	48.00	46.59	46.95
230	NYSE	FTK	Mon, Jun 26, 2006	46.80	48.00	46.23	46.95
229	NYSE	FTK	Fri, Jun 23, 2006	46.65	47.76	46.50	46.50
228	NYSE	FTK	Thu, Jun 22, 2006	47.67	47.94	46.71	46.80
227	NYSE	FTK	Wed, Jun 21, 2006	47.64	49.80	46.08	47.40
226	NYSE	FTK	Tue, Jun 20, 2006	50.25	50.25	45.90	47.64
225	NYSE	FTK	Mon, Jun 19, 2006	55.20	55.50	48.63	49.68
224	NYSE	FTK	Fri, Jun 16, 2006	51.45	55.20	50.70	55.20
223	NYSE	FTK	Thu, Jun 15, 2006	50.85	52.32	50.85	51.60
222	NYSE	FTK	Wed, Jun 14, 2006	48.90	51.15	48.90	50.40
221	NYSE	FTK	Tue, Jun 13, 2006	48.00	50.25	48.00	49.41
220	NYSE	FTK	Mon, Jun 12, 2006	54.00	54.00	49.50	51.60
219	NYSE	FTK	Fri, Jun 9, 2006	54.00	54.00	52.80	53.52
218	NYSE	FTK	Thu, Jun 8, 2006	56.40	56.40	50.25	53.43
217	NYSE	FTK	Wed, Jun 7, 2006	59.40	60.75	54.00	55.83
216	NYSE	FTK	Tue, Jun 6, 2006	66.00	66.75	59.04	59.19
215	NYSE	FTK	Mon, Jun 5, 2006	65.70	69.15	64.50	65.40
214	NYSE	FTK	Fri, Jun 2, 2006	64.80	67.26	63.87	66.45
213	NYSE	FTK	Thu, Jun 1, 2006	63.75	65.25	63.75	64.35
212	NYSE	FTK	Wed, May 31, 2006	63.75	65.40	62.25	64.23
211	NYSE	FTK	Tue, May 30, 2006	69.75	69.75	63.00	64.47
210	NYSE	FTK	Fri, May 26, 2006	67.50	70.20	66.00	69.60
209	NYSE	FTK	Thu, May 25, 2006	61.20	68.34	61.08	68.16
208	NYSE	FTK	Wed, May 24, 2006	62.55	63.18	61.41	61.50
207	NYSE	FTK	Tue, May 23, 2006	63.75	66.00	62.55	62.55
206	NYSE	FTK	Mon, May 22, 2006	67.11	67.11	61.14	62.70
205	NYSE	FTK	Fri, May 19, 2006	69.00	69.30	65.37	67.86
204	NYSE	FTK	Thu, May 18, 2006	68.40	69.00	65.85	67.95
203	NYSE	FTK	Wed, May 17, 2006	71.25	73.05	68.46	69.00
202	NYSE	FTK	Tue, May 16, 2006	71.76	72.00	69.12	70.14
201	NYSE	FTK	Mon, May 15, 2006	72.60	73.20	66.30	68.25
200	NYSE	FTK	Fri, May 12, 2006	83.28	83.28	72.63	76.35
199	NYSE	FTK	Thu, May 11, 2006	83.64	83.73	82.83	83.40
198	NYSE	FTK	Wed, May 10, 2006	82.80	83.55	76.95	83.55
197	NYSE	FTK	Tue, May 9, 2006	84.45	85.80	82.74	85.80
196	NYSE	FTK	Mon, May 8, 2006	85.05	85.05	83.25	84.00
195	NYSE	FTK	Fri, May 5, 2006	84.90	87.00	84.21	85.05
194	NYSE	FTK	Thu, May 4, 2006	86.25	86.25	82.20	85.53
193	NYSE	FTK	Wed, May 3, 2006	84.75	86.40	83.31	84.63
192	NYSE	FTK	Tue, May 2, 2006	88.50	88.95	85.23	85.26
191	NYSE	FTK	Mon, May 1, 2006	86.25	88.44	86.25	88.11
190	NYSE	FTK	Fri, Apr 28, 2006	84.00	87.75	82.29	87.00
189	NYSE	FTK	Thu, Apr 27, 2006	85.80	85.80	78.75	84.60
188	NYSE	FTK	Wed, Apr 26, 2006	86.55	86.70	83.55	86.40
187	NYSE	FTK	Tue, Apr 25, 2006	89.70	92.25	85.68	87.06
186	NYSE	FTK	Mon, Apr 24, 2006	89.70	89.76	88.65	89.31
185	NYSE	FTK	Fri, Apr 21, 2006	85.95	90.00	85.35	89.16
184	NYSE	FTK	Thu, Apr 20, 2006	84.45	87.00	82.65	85.35
183	NYSE	FTK	Wed, Apr 19, 2006	83.55	84.15	82.05	84.00
182	NYSE	FTK	Tue, Apr 18, 2006	83.55	85.05	82.44	83.55
181	NYSE	FTK	Mon, Apr 17, 2006	84.60	86.13	83.40	83.97
180	NYSE	FTK	Thu, Apr 13, 2006	84.03	84.45	82.65	84.30
179	NYSE	FTK	Wed, Apr 12, 2006	84.90	86.70	82.50	84.45
178	NYSE	FTK	Tue, Apr 11, 2006	84.00	86.64	83.31	85.20
177	NYSE	FTK	Mon, Apr 10, 2006	83.73	84.30	81.27	84.00
176	NYSE	FTK	Fri, Apr 7, 2006	84.00	87.00	81.00	82.23
175	NYSE	FTK	Thu, Apr 6, 2006	81.78	83.85	81.15	83.76
174	NYSE	FTK	Wed, Apr 5, 2006	76.17	81.75	76.17	81.15
173	NYSE	FTK	Tue, Apr 4, 2006	75.60	76.41	75.45	76.20
172	NYSE	FTK	Mon, Apr 3, 2006	75.48	76.80	75.00	76.35
171	NYSE	FTK	Fri, Mar 31, 2006	74.70	75.60	74.70	75.30
170	NYSE	FTK	Thu, Mar 30, 2006	76.50	77.70	75.00	75.24
169	NYSE	FTK	Wed, Mar 29, 2006	76.77	76.80	75.75	76.23
168	NYSE	FTK	Tue, Mar 28, 2006	77.10	78.00	76.35	76.77
167	NYSE	FTK	Mon, Mar 27, 2006	77.70	78.00	76.08	76.50
166	NYSE	FTK	Fri, Mar 24, 2006	76.80	77.25	76.11	77.25
165	NYSE	FTK	Thu, Mar 23, 2006	75.00	76.23	75.00	76.05
164	NYSE	FTK	Wed, Mar 22, 2006	75.45	75.75	74.10	75.00
163	NYSE	FTK	Tue, Mar 21, 2006	73.50	77.25	71.40	75.45
162	NYSE	FTK	Mon, Mar 20, 2006	76.80	76.80	72.30	73.65
161	NYSE	FTK	Fri, Mar 17, 2006	78.60	78.90	77.10	77.10
160	NYSE	FTK	Thu, Mar 16, 2006	79.05	80.10	77.25	78.30
159	NYSE	FTK	Wed, Mar 15, 2006	71.70	77.10	71.70	77.10
158	NYSE	FTK	Tue, Mar 14, 2006	71.85	73.50	70.50	72.03
157	NYSE	FTK	Mon, Mar 13, 2006	72.60	74.28	67.65	72.81
156	NYSE	FTK	Fri, Mar 10, 2006	73.50	73.50	69.00	72.60
155	NYSE	FTK	Thu, Mar 9, 2006	76.50	80.40	72.90	73.95
154	NYSE	FTK	Wed, Mar 8, 2006	74.40	74.40	72.45	73.80
153	NYSE	FTK	Tue, Mar 7, 2006	76.20	76.95	74.40	74.43
152	NYSE	FTK	Mon, Mar 6, 2006	76.50	77.40	76.50	76.95
151	NYSE	FTK	Fri, Mar 3, 2006	76.80	77.40	73.92	76.50
150	NYSE	FTK	Thu, Mar 2, 2006	77.85	79.35	76.20	76.50
149	NYSE	FTK	Wed, Mar 1, 2006	78.00	78.00	75.51	77.40
148	NYSE	FTK	Tue, Feb 28, 2006	77.70	78.60	77.34	77.67
147	NYSE	FTK	Mon, Feb 27, 2006	79.95	80.85	77.40	78.00
146	NYSE	FTK	Fri, Feb 24, 2006	78.51	81.90	78.51	79.95
145	NYSE	FTK	Thu, Feb 23, 2006	76.14	78.00	73.80	77.91
144	NYSE	FTK	Wed, Feb 22, 2006	78.45	78.75	73.98	75.54
143	NYSE	FTK	Tue, Feb 21, 2006	80.25	82.47	76.80	78.00
142	NYSE	FTK	Fri, Feb 17, 2006	70.50	81.60	70.50	78.78
141	NYSE	FTK	Thu, Feb 16, 2006	68.85	72.00	68.85	70.50
140	NYSE	FTK	Wed, Feb 15, 2006	68.40	70.80	68.19	68.49
139	NYSE	FTK	Tue, Feb 14, 2006	71.25	71.70	67.80	67.80
138	NYSE	FTK	Mon, Feb 13, 2006	72.90	74.85	70.80	71.40
137	NYSE	FTK	Fri, Feb 10, 2006	72.60	75.00	68.10	74.37
136	NYSE	FTK	Thu, Feb 9, 2006	76.20	79.05	73.17	73.17
135	NYSE	FTK	Wed, Feb 8, 2006	78.00	78.00	75.18	76.20
134	NYSE	FTK	Tue, Feb 7, 2006	84.60	85.05	76.65	77.25
133	NYSE	FTK	Mon, Feb 6, 2006	82.95	87.15	82.95	83.97
132	NYSE	FTK	Fri, Feb 3, 2006	83.25	83.85	80.55	82.95
131	NYSE	FTK	Thu, Feb 2, 2006	86.40	89.25	83.40	84.00
130	NYSE	FTK	Wed, Feb 1, 2006	84.00	89.40	81.00	85.95
129	NYSE	FTK	Tue, Jan 31, 2006	81.30	84.75	81.15	84.00
128	NYSE	FTK	Mon, Jan 30, 2006	80.13	81.60	80.10	81.00
127	NYSE	FTK	Fri, Jan 27, 2006	79.80	81.00	79.50	80.10
126	NYSE	FTK	Thu, Jan 26, 2006	80.10	80.61	79.65	80.34
125	NYSE	FTK	Wed, Jan 25, 2006	81.00	81.00	79.35	80.52
124	NYSE	FTK	Tue, Jan 24, 2006	81.75	81.75	79.59	80.25
123	NYSE	FTK	Mon, Jan 23, 2006	77.55	82.95	77.55	81.00
122	NYSE	FTK	Fri, Jan 20, 2006	79.50	79.65	78.60	78.93
121	NYSE	FTK	Thu, Jan 19, 2006	79.05	80.10	78.45	79.44
120	NYSE	FTK	Wed, Jan 18, 2006	79.50	80.55	77.25	79.77
119	NYSE	FTK	Tue, Jan 17, 2006	70.95	78.00	70.65	78.00
118	NYSE	FTK	Fri, Jan 13, 2006	74.70	76.47	68.25	70.53
117	NYSE	FTK	Thu, Jan 12, 2006	72.00	76.05	72.00	74.10
116	NYSE	FTK	Wed, Jan 11, 2006	63.99	70.50	63.90	69.00
115	NYSE	FTK	Tue, Jan 10, 2006	62.40	65.10	62.40	63.87
114	NYSE	FTK	Mon, Jan 9, 2006	63.00	65.43	61.80	62.13
113	NYSE	FTK	Fri, Jan 6, 2006	58.05	62.25	58.05	62.25
112	NYSE	FTK	Thu, Jan 5, 2006	56.85	58.05	56.85	58.05
111	NYSE	FTK	Wed, Jan 4, 2006	56.85	57.00	56.25	56.85
110	NYSE	FTK	Tue, Jan 3, 2006	56.10	56.85	55.50	56.76
109	NYSE	FTK	Fri, Dec 30, 2005	55.50	55.95	55.50	55.95
108	NYSE	FTK	Thu, Dec 29, 2005	54.30	55.50	53.55	55.50
107	NYSE	FTK	Wed, Dec 28, 2005	56.40	56.40	53.31	54.60
106	NYSE	FTK	Tue, Dec 27, 2005	56.70	56.76	55.80	56.40
105	NYSE	FTK	Fri, Dec 23, 2005	56.70	56.70	56.40	56.70
104	NYSE	FTK	Thu, Dec 22, 2005	56.40	56.70	56.40	56.40
103	NYSE	FTK	Wed, Dec 21, 2005	55.80	57.00	55.80	56.25
102	NYSE	FTK	Tue, Dec 20, 2005	55.50	55.50	55.20	55.50
101	NYSE	FTK	Mon, Dec 19, 2005	55.35	55.65	55.35	55.50
100	NYSE	FTK	Fri, Dec 16, 2005	54.90	55.65	54.90	55.65
99	NYSE	FTK	Thu, Dec 15, 2005	55.80	55.95	54.90	54.90
98	NYSE	FTK	Wed, Dec 14, 2005	56.55	56.55	55.95	56.25
97	NYSE	FTK	Tue, Dec 13, 2005	57.00	57.30	56.85	56.85
96	NYSE	FTK	Mon, Dec 12, 2005	57.15	57.15	56.40	57.00
95	NYSE	FTK	Fri, Dec 9, 2005	56.25	57.30	56.25	57.30
94	NYSE	FTK	Thu, Dec 8, 2005	56.70	57.00	55.95	56.04
93	NYSE	FTK	Wed, Dec 7, 2005	55.80	57.30	55.62	56.70
92	NYSE	FTK	Tue, Dec 6, 2005	55.95	56.40	55.95	56.13
91	NYSE	FTK	Mon, Dec 5, 2005	56.25	56.70	55.95	56.40
90	NYSE	FTK	Fri, Dec 2, 2005	54.99	56.10	54.99	56.01
89	NYSE	FTK	Thu, Dec 1, 2005	53.97	55.05	53.13	55.05
88	NYSE	FTK	Wed, Nov 30, 2005	53.70	54.30	53.70	54.00
87	NYSE	FTK	Tue, Nov 29, 2005	55.20	55.20	53.04	53.85
86	NYSE	FTK	Mon, Nov 28, 2005	56.40	56.55	54.60	55.05
85	NYSE	FTK	Fri, Nov 25, 2005	56.46	56.46	56.34	56.34
84	NYSE	FTK	Wed, Nov 23, 2005	57.15	57.15	56.76	56.76
83	NYSE	FTK	Tue, Nov 22, 2005	57.21	57.30	57.00	57.15
82	NYSE	FTK	Mon, Nov 21, 2005	55.50	58.05	55.35	57.06
81	NYSE	FTK	Fri, Nov 18, 2005	57.00	57.60	52.50	55.50
80	NYSE	FTK	Thu, Nov 17, 2005	59.70	60.00	57.00	57.39
79	NYSE	FTK	Wed, Nov 16, 2005	59.76	60.15	59.46	59.55
78	NYSE	FTK	Tue, Nov 15, 2005	60.30	60.48	60.18	60.18
77	NYSE	FTK	Mon, Nov 14, 2005	58.53	60.60	58.50	60.60
76	NYSE	FTK	Fri, Nov 11, 2005	59.70	59.70	57.60	58.98
75	NYSE	FTK	Thu, Nov 10, 2005	60.75	60.75	60.00	60.00
74	NYSE	FTK	Wed, Nov 9, 2005	61.50	61.50	60.60	60.60
73	NYSE	FTK	Tue, Nov 8, 2005	60.00	61.29	60.00	61.20
72	NYSE	FTK	Mon, Nov 7, 2005	62.10	62.19	60.00	60.30
71	NYSE	FTK	Fri, Nov 4, 2005	63.60	63.60	62.43	62.70
70	NYSE	FTK	Thu, Nov 3, 2005	62.10	64.65	61.14	63.30
69	NYSE	FTK	Wed, Nov 2, 2005	60.75	62.40	58.50	62.10
68	NYSE	FTK	Tue, Nov 1, 2005	66.45	67.50	66.00	66.00
67	NYSE	FTK	Mon, Oct 31, 2005	61.05	66.00	61.05	66.00
66	NYSE	FTK	Fri, Oct 28, 2005	60.45	60.75	60.45	60.75
65	NYSE	FTK	Thu, Oct 27, 2005	63.30	63.30	60.45	60.45
64	NYSE	FTK	Wed, Oct 26, 2005	62.70	63.30	62.55	63.00
63	NYSE	FTK	Tue, Oct 25, 2005	61.05	62.25	60.00	62.25
62	NYSE	FTK	Mon, Oct 24, 2005	60.30	61.05	60.00	61.05
61	NYSE	FTK	Fri, Oct 21, 2005	61.20	61.20	58.68	60.60
60	NYSE	FTK	Thu, Oct 20, 2005	63.15	63.15	61.59	61.59
59	NYSE	FTK	Wed, Oct 19, 2005	63.54	64.08	62.46	63.06
58	NYSE	FTK	Tue, Oct 18, 2005	60.90	67.35	60.90	64.05
57	NYSE	FTK	Mon, Oct 17, 2005	58.05	60.75	58.05	60.75
56	NYSE	FTK	Fri, Oct 14, 2005	57.00	57.90	57.00	57.90
55	NYSE	FTK	Thu, Oct 13, 2005	57.48	57.75	55.50	57.45
54	NYSE	FTK	Wed, Oct 12, 2005	57.75	57.90	57.30	57.48
53	NYSE	FTK	Mon, Oct 10, 2005	57.24	58.20	57.24	57.75
52	NYSE	FTK	Fri, Oct 7, 2005	56.97	57.27	56.55	57.12
51	NYSE	FTK	Thu, Oct 6, 2005	57.36	57.36	56.40	57.00
50	NYSE	FTK	Wed, Oct 5, 2005	57.90	57.96	57.30	57.84
49	NYSE	FTK	Tue, Oct 4, 2005	58.65	58.65	57.90	58.35
48	NYSE	FTK	Mon, Oct 3, 2005	57.00	58.56	57.00	58.35
47	NYSE	FTK	Fri, Sep 30, 2005	58.20	59.70	57.30	57.39
46	NYSE	FTK	Thu, Sep 29, 2005	57.75	58.41	57.75	58.41
45	NYSE	FTK	Wed, Sep 28, 2005	58.35	58.35	57.15	57.75
44	NYSE	FTK	Tue, Sep 27, 2005	57.96	58.65	57.75	58.50
43	NYSE	FTK	Mon, Sep 26, 2005	58.05	58.05	56.70	57.90
42	NYSE	FTK	Fri, Sep 23, 2005	57.33	58.65	56.85	58.05
41	NYSE	FTK	Thu, Sep 22, 2005	60.51	60.60	55.50	57.63
40	NYSE	FTK	Wed, Sep 21, 2005	59.40	62.25	59.40	60.51
39	NYSE	FTK	Tue, Sep 20, 2005	60.75	60.90	59.10	59.40
38	NYSE	FTK	Mon, Sep 19, 2005	58.50	61.35	58.35	60.75
37	NYSE	FTK	Fri, Sep 16, 2005	57.60	58.50	56.91	58.35
36	NYSE	FTK	Thu, Sep 15, 2005	57.15	57.90	56.85	57.90
35	NYSE	FTK	Wed, Sep 14, 2005	56.97	57.15	56.85	57.15
34	NYSE	FTK	Tue, Sep 13, 2005	56.85	57.00	56.61	56.94
33	NYSE	FTK	Mon, Sep 12, 2005	58.95	59.70	56.25	57.00
32	NYSE	FTK	Fri, Sep 9, 2005	59.70	60.75	58.20	58.71
31	NYSE	FTK	Thu, Sep 8, 2005	58.50	60.00	58.50	59.55
30	NYSE	FTK	Wed, Sep 7, 2005	57.75	58.44	57.45	58.35
29	NYSE	FTK	Tue, Sep 6, 2005	57.45	58.86	56.40	57.39
28	NYSE	FTK	Fri, Sep 2, 2005	57.03	57.60	56.55	57.27
27	NYSE	FTK	Thu, Sep 1, 2005	57.45	57.69	56.55	57.00
26	NYSE	FTK	Wed, Aug 31, 2005	56.25	57.60	55.50	57.00
25	NYSE	FTK	Tue, Aug 30, 2005	53.70	56.25	53.67	55.83
24	NYSE	FTK	Mon, Aug 29, 2005	52.35	55.05	52.35	53.07
23	NYSE	FTK	Fri, Aug 26, 2005	51.96	52.02	51.30	51.75
22	NYSE	FTK	Thu, Aug 25, 2005	51.00	52.35	51.00	51.96
21	NYSE	FTK	Wed, Aug 24, 2005	52.20	52.20	51.03	51.27
20	NYSE	FTK	Tue, Aug 23, 2005	53.55	53.55	52.20	52.50
19	NYSE	FTK	Mon, Aug 22, 2005	53.40	54.90	53.10	53.25
18	NYSE	FTK	Fri, Aug 19, 2005	49.50	53.28	49.50	53.10
17	NYSE	FTK	Thu, Aug 18, 2005	53.55	53.70	49.50	49.50
16	NYSE	FTK	Wed, Aug 17, 2005	54.60	54.90	54.00	54.00
15	NYSE	FTK	Tue, Aug 16, 2005	57.30	57.90	54.39	54.75
14	NYSE	FTK	Mon, Aug 15, 2005	54.45	57.90	51.75	56.70
13	NYSE	FTK	Fri, Aug 12, 2005	52.50	54.60	52.41	54.60
12	NYSE	FTK	Thu, Aug 11, 2005	51.54	52.35	51.45	52.05
11	NYSE	FTK	Wed, Aug 10, 2005	49.50	51.90	49.50	51.54
10	NYSE	FTK	Tue, Aug 9, 2005	49.50	52.11	48.00	49.20
9	NYSE	FTK	Mon, Aug 8, 2005	42.30	48.60	42.30	48.30
8	NYSE	FTK	Fri, Aug 5, 2005	39.90	42.00	39.90	42.00
7	NYSE	FTK	Thu, Aug 4, 2005	39.30	39.75	39.30	39.75
6	NYSE	FTK	Wed, Aug 3, 2005	39.45	39.57	39.00	39.57
5	NYSE	FTK	Tue, Aug 2, 2005	39.15	39.45	39.15	39.45
4	NYSE	FTK	Mon, Aug 1, 2005	38.55	39.30	38.55	39.00
3	NYSE	FTK	Fri, Jul 29, 2005	38.67	38.67	38.52	38.55
2	NYSE	FTK	Thu, Jul 28, 2005	38.85	38.97	38.40	38.67
1	NYSE	FTK	Wed, Jul 27, 2005	39.60	40.17	38.40	38.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Flotek Industries Inc NYSE:FTK 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