First Trust Senior Loan Fund NASDAQ:FTSL Historical Prices

Below are the 2730 trading days of historical prices for FTSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2730	NASDAQ	FTSL	Wed, Mar 6, 2024	46.24	46.30	46.24	46.26
2729	NASDAQ	FTSL	Tue, Mar 5, 2024	46.18	46.23	46.18	46.23
2728	NASDAQ	FTSL	Mon, Mar 4, 2024	46.21	46.23	46.19	46.23
2727	NASDAQ	FTSL	Fri, Mar 1, 2024	46.17	46.23	46.11	46.23
2726	NASDAQ	FTSL	Thu, Feb 29, 2024	46.18	46.18	46.11	46.16
2725	NASDAQ	FTSL	Wed, Feb 28, 2024	46.13	46.17	46.08	46.14
2724	NASDAQ	FTSL	Tue, Feb 27, 2024	46.14	46.15	46.11	46.15
2723	NASDAQ	FTSL	Mon, Feb 26, 2024	46.05	46.10	46.00	46.10
2722	NASDAQ	FTSL	Fri, Feb 23, 2024	46.10	46.11	46.01	46.02
2721	NASDAQ	FTSL	Thu, Feb 22, 2024	46.05	46.05	45.94	46.03
2720	NASDAQ	FTSL	Wed, Feb 21, 2024	45.91	46.00	45.86	45.91
2719	NASDAQ	FTSL	Tue, Feb 20, 2024	46.08	46.17	46.08	46.15
2718	NASDAQ	FTSL	Fri, Feb 16, 2024	46.14	46.15	46.10	46.12
2717	NASDAQ	FTSL	Thu, Feb 15, 2024	46.10	46.15	46.08	46.13
2716	NASDAQ	FTSL	Wed, Feb 14, 2024	46.08	46.10	46.03	46.10
2715	NASDAQ	FTSL	Tue, Feb 13, 2024	46.01	46.03	45.99	46.00
2714	NASDAQ	FTSL	Mon, Feb 12, 2024	46.10	46.10	46.05	46.05
2713	NASDAQ	FTSL	Fri, Feb 9, 2024	46.10	46.11	46.06	46.08
2712	NASDAQ	FTSL	Thu, Feb 8, 2024	46.15	46.15	46.07	46.09
2711	NASDAQ	FTSL	Wed, Feb 7, 2024	46.02	46.11	46.02	46.09
2710	NASDAQ	FTSL	Tue, Feb 6, 2024	45.87	46.01	45.84	45.98
2709	NASDAQ	FTSL	Mon, Feb 5, 2024	45.89	45.91	45.81	45.84
2708	NASDAQ	FTSL	Fri, Feb 2, 2024	45.90	45.96	45.88	45.95
2707	NASDAQ	FTSL	Thu, Feb 1, 2024	45.86	45.91	45.86	45.89
2706	NASDAQ	FTSL	Wed, Jan 31, 2024	45.93	45.93	45.84	45.86
2705	NASDAQ	FTSL	Tue, Jan 30, 2024	45.94	45.94	45.88	45.90
2704	NASDAQ	FTSL	Mon, Jan 29, 2024	45.93	45.93	45.89	45.91
2703	NASDAQ	FTSL	Fri, Jan 26, 2024	45.90	45.90	45.83	45.87
2702	NASDAQ	FTSL	Thu, Jan 25, 2024	45.83	45.88	45.83	45.87
2701	NASDAQ	FTSL	Wed, Jan 24, 2024	45.92	45.92	45.78	45.80
2700	NASDAQ	FTSL	Tue, Jan 23, 2024	45.90	45.90	45.81	45.84
2699	NASDAQ	FTSL	Mon, Jan 22, 2024	46.15	46.19	46.15	46.18
2698	NASDAQ	FTSL	Fri, Jan 19, 2024	46.09	46.15	46.06	46.15
2697	NASDAQ	FTSL	Thu, Jan 18, 2024	46.04	46.10	45.94	46.09
2696	NASDAQ	FTSL	Wed, Jan 17, 2024	45.99	46.04	45.95	45.96
2695	NASDAQ	FTSL	Tue, Jan 16, 2024	46.13	46.13	46.04	46.08
2694	NASDAQ	FTSL	Fri, Jan 12, 2024	46.17	46.17	46.08	46.11
2693	NASDAQ	FTSL	Thu, Jan 11, 2024	46.16	46.20	46.04	46.12
2692	NASDAQ	FTSL	Wed, Jan 10, 2024	46.10	46.13	46.08	46.12
2691	NASDAQ	FTSL	Tue, Jan 9, 2024	46.07	46.18	46.03	46.15
2690	NASDAQ	FTSL	Mon, Jan 8, 2024	46.12	46.16	46.07	46.16
2689	NASDAQ	FTSL	Fri, Jan 5, 2024	46.08	46.16	46.02	46.04
2688	NASDAQ	FTSL	Thu, Jan 4, 2024	46.00	46.05	46.00	46.03
2687	NASDAQ	FTSL	Wed, Jan 3, 2024	46.01	46.07	45.99	46.00
2686	NASDAQ	FTSL	Tue, Jan 2, 2024	46.08	46.08	46.01	46.05
2685	NASDAQ	FTSL	Fri, Dec 29, 2023	46.12	46.12	46.05	46.07
2684	NASDAQ	FTSL	Thu, Dec 28, 2023	46.06	46.12	46.06	46.09
2683	NASDAQ	FTSL	Wed, Dec 27, 2023	46.06	46.15	46.02	46.09
2682	NASDAQ	FTSL	Tue, Dec 26, 2023	46.05	46.07	46.01	46.06
2681	NASDAQ	FTSL	Fri, Dec 22, 2023	45.95	46.13	45.95	46.07
2680	NASDAQ	FTSL	Thu, Dec 21, 2023	46.26	46.30	46.23	46.28
2679	NASDAQ	FTSL	Wed, Dec 20, 2023	46.19	46.26	46.16	46.20
2678	NASDAQ	FTSL	Tue, Dec 19, 2023	46.19	46.23	46.16	46.23
2677	NASDAQ	FTSL	Mon, Dec 18, 2023	46.13	46.19	46.09	46.19
2676	NASDAQ	FTSL	Fri, Dec 15, 2023	46.15	46.20	46.10	46.16
2675	NASDAQ	FTSL	Thu, Dec 14, 2023	46.06	46.19	46.06	46.15
2674	NASDAQ	FTSL	Wed, Dec 13, 2023	45.98	46.05	45.01	46.05
2673	NASDAQ	FTSL	Tue, Dec 12, 2023	45.91	45.95	45.89	45.94
2672	NASDAQ	FTSL	Mon, Dec 11, 2023	45.95	45.99	45.90	45.99
2671	NASDAQ	FTSL	Fri, Dec 8, 2023	45.95	45.96	45.87	45.94
2670	NASDAQ	FTSL	Thu, Dec 7, 2023	45.95	45.96	45.82	45.91
2669	NASDAQ	FTSL	Wed, Dec 6, 2023	45.89	45.92	45.84	45.88
2668	NASDAQ	FTSL	Tue, Dec 5, 2023	45.81	45.90	45.81	45.86
2667	NASDAQ	FTSL	Mon, Dec 4, 2023	45.73	45.81	45.71	45.80
2666	NASDAQ	FTSL	Fri, Dec 1, 2023	45.78	45.82	45.73	45.80
2665	NASDAQ	FTSL	Thu, Nov 30, 2023	45.79	45.79	45.69	45.71
2664	NASDAQ	FTSL	Wed, Nov 29, 2023	45.68	45.75	45.67	45.74
2663	NASDAQ	FTSL	Tue, Nov 28, 2023	45.65	45.79	45.63	45.68
2662	NASDAQ	FTSL	Mon, Nov 27, 2023	45.59	45.74	45.59	45.68
2661	NASDAQ	FTSL	Fri, Nov 24, 2023	45.56	45.65	45.56	45.60
2660	NASDAQ	FTSL	Wed, Nov 22, 2023	46.19	46.19	45.31	45.64
2659	NASDAQ	FTSL	Tue, Nov 21, 2023	45.61	45.61	45.55	45.60
2658	NASDAQ	FTSL	Mon, Nov 20, 2023	45.85	45.92	45.84	45.91
2657	NASDAQ	FTSL	Fri, Nov 17, 2023	45.84	45.91	45.83	45.89
2656	NASDAQ	FTSL	Thu, Nov 16, 2023	45.83	45.89	45.79	45.89
2655	NASDAQ	FTSL	Wed, Nov 15, 2023	45.92	45.97	45.81	45.88
2654	NASDAQ	FTSL	Tue, Nov 14, 2023	45.90	45.96	45.85	45.92
2653	NASDAQ	FTSL	Mon, Nov 13, 2023	45.80	45.85	45.76	45.83
2652	NASDAQ	FTSL	Fri, Nov 10, 2023	45.71	45.81	45.71	45.81
2651	NASDAQ	FTSL	Thu, Nov 9, 2023	45.83	45.88	45.74	45.77
2650	NASDAQ	FTSL	Wed, Nov 8, 2023	45.81	45.89	45.80	45.82
2649	NASDAQ	FTSL	Tue, Nov 7, 2023	45.71	45.83	45.71	45.79
2648	NASDAQ	FTSL	Mon, Nov 6, 2023	45.80	45.82	45.77	45.81
2647	NASDAQ	FTSL	Fri, Nov 3, 2023	45.71	45.83	45.71	45.80
2646	NASDAQ	FTSL	Thu, Nov 2, 2023	45.55	45.69	45.52	45.67
2645	NASDAQ	FTSL	Wed, Nov 1, 2023	45.46	45.52	45.40	45.52
2644	NASDAQ	FTSL	Tue, Oct 31, 2023	45.45	45.54	45.34	45.44
2643	NASDAQ	FTSL	Mon, Oct 30, 2023	45.41	45.44	45.35	45.41
2642	NASDAQ	FTSL	Fri, Oct 27, 2023	45.42	45.50	45.30	45.35
2641	NASDAQ	FTSL	Thu, Oct 26, 2023	45.43	45.48	45.39	45.40
2640	NASDAQ	FTSL	Wed, Oct 25, 2023	45.46	45.52	45.37	45.41
2639	NASDAQ	FTSL	Tue, Oct 24, 2023	45.56	45.56	45.47	45.53
2638	NASDAQ	FTSL	Mon, Oct 23, 2023	45.75	45.85	45.73	45.80
2637	NASDAQ	FTSL	Fri, Oct 20, 2023	45.74	45.78	45.71	45.75
2636	NASDAQ	FTSL	Thu, Oct 19, 2023	45.68	45.96	45.65	45.75
2635	NASDAQ	FTSL	Wed, Oct 18, 2023	45.65	45.70	45.63	45.67
2634	NASDAQ	FTSL	Tue, Oct 17, 2023	45.73	45.77	45.63	45.65
2633	NASDAQ	FTSL	Mon, Oct 16, 2023	45.73	45.83	45.73	45.81
2632	NASDAQ	FTSL	Fri, Oct 13, 2023	45.74	45.76	45.64	45.71
2631	NASDAQ	FTSL	Thu, Oct 12, 2023	45.77	45.77	45.65	45.67
2630	NASDAQ	FTSL	Wed, Oct 11, 2023	45.77	45.80	45.72	45.74
2629	NASDAQ	FTSL	Tue, Oct 10, 2023	45.67	45.83	45.67	45.78
2628	NASDAQ	FTSL	Mon, Oct 9, 2023	45.66	45.77	45.62	45.76
2627	NASDAQ	FTSL	Fri, Oct 6, 2023	45.55	45.62	45.52	45.54
2626	NASDAQ	FTSL	Thu, Oct 5, 2023	45.51	45.61	45.51	45.61
2625	NASDAQ	FTSL	Wed, Oct 4, 2023	45.53	45.60	45.46	45.60
2624	NASDAQ	FTSL	Tue, Oct 3, 2023	45.61	45.78	45.46	45.47
2623	NASDAQ	FTSL	Mon, Oct 2, 2023	45.67	45.70	45.62	45.68
2622	NASDAQ	FTSL	Fri, Sep 29, 2023	45.67	45.76	45.67	45.74
2621	NASDAQ	FTSL	Thu, Sep 28, 2023	45.62	45.68	45.60	45.68
2620	NASDAQ	FTSL	Wed, Sep 27, 2023	45.66	45.66	45.58	45.62
2619	NASDAQ	FTSL	Tue, Sep 26, 2023	45.63	45.66	45.55	45.64
2618	NASDAQ	FTSL	Mon, Sep 25, 2023	45.62	45.76	45.60	45.62
2617	NASDAQ	FTSL	Fri, Sep 22, 2023	45.73	45.73	45.60	45.62
2616	NASDAQ	FTSL	Thu, Sep 21, 2023	45.94	45.97	45.88	45.89
2615	NASDAQ	FTSL	Wed, Sep 20, 2023	46.07	46.07	45.95	45.95
2614	NASDAQ	FTSL	Tue, Sep 19, 2023	46.03	46.06	45.97	46.02
2613	NASDAQ	FTSL	Mon, Sep 18, 2023	46.04	46.09	46.04	46.06
2612	NASDAQ	FTSL	Fri, Sep 15, 2023	46.08	46.09	45.99	46.04
2611	NASDAQ	FTSL	Thu, Sep 14, 2023	46.09	46.10	45.99	46.08
2610	NASDAQ	FTSL	Wed, Sep 13, 2023	45.98	46.01	45.91	46.01
2609	NASDAQ	FTSL	Tue, Sep 12, 2023	45.89	45.98	45.88	45.93
2608	NASDAQ	FTSL	Mon, Sep 11, 2023	45.90	45.90	45.90	45.90
2607	NASDAQ	FTSL	Fri, Sep 8, 2023	45.73	45.82	45.73	45.82
2606	NASDAQ	FTSL	Thu, Sep 7, 2023	45.64	45.81	45.61	45.77
2605	NASDAQ	FTSL	Wed, Sep 6, 2023	45.74	45.74	45.64	45.67
2604	NASDAQ	FTSL	Tue, Sep 5, 2023	45.78	45.88	45.68	45.69
2603	NASDAQ	FTSL	Fri, Sep 1, 2023	45.74	45.78	45.71	45.78
2602	NASDAQ	FTSL	Thu, Aug 31, 2023	45.80	45.84	45.75	45.77
2601	NASDAQ	FTSL	Wed, Aug 30, 2023	45.74	45.84	45.74	45.78
2600	NASDAQ	FTSL	Tue, Aug 29, 2023	45.65	45.74	45.63	45.72
2599	NASDAQ	FTSL	Mon, Aug 28, 2023	45.69	45.69	45.58	45.64
2598	NASDAQ	FTSL	Fri, Aug 25, 2023	45.61	45.65	45.39	45.60
2597	NASDAQ	FTSL	Thu, Aug 24, 2023	45.55	45.62	45.45	45.50
2596	NASDAQ	FTSL	Wed, Aug 23, 2023	45.48	45.59	45.42	45.55
2595	NASDAQ	FTSL	Tue, Aug 22, 2023	45.45	45.52	45.33	45.44
2594	NASDAQ	FTSL	Mon, Aug 21, 2023	45.69	45.80	45.64	45.80
2593	NASDAQ	FTSL	Fri, Aug 18, 2023	45.66	45.77	45.62	45.70
2592	NASDAQ	FTSL	Thu, Aug 17, 2023	45.67	45.75	45.63	45.65
2591	NASDAQ	FTSL	Wed, Aug 16, 2023	45.62	45.71	45.62	45.64
2590	NASDAQ	FTSL	Tue, Aug 15, 2023	45.62	45.68	45.61	45.63
2589	NASDAQ	FTSL	Mon, Aug 14, 2023	45.62	45.66	45.56	45.64
2588	NASDAQ	FTSL	Fri, Aug 11, 2023	45.61	45.66	45.54	45.59
2587	NASDAQ	FTSL	Thu, Aug 10, 2023	45.61	45.73	45.57	45.64
2586	NASDAQ	FTSL	Wed, Aug 9, 2023	45.53	45.64	45.51	45.56
2585	NASDAQ	FTSL	Tue, Aug 8, 2023	45.47	45.60	45.44	45.55
2584	NASDAQ	FTSL	Mon, Aug 7, 2023	45.48	45.58	45.45	45.58
2583	NASDAQ	FTSL	Fri, Aug 4, 2023	45.44	45.50	45.38	45.48
2582	NASDAQ	FTSL	Thu, Aug 3, 2023	45.40	45.42	45.32	45.37
2581	NASDAQ	FTSL	Wed, Aug 2, 2023	45.38	45.43	45.29	45.43
2580	NASDAQ	FTSL	Tue, Aug 1, 2023	45.51	45.61	45.47	45.51
2579	NASDAQ	FTSL	Mon, Jul 31, 2023	45.52	45.60	45.37	45.47
2578	NASDAQ	FTSL	Fri, Jul 28, 2023	45.46	45.53	45.35	45.47
2577	NASDAQ	FTSL	Thu, Jul 27, 2023	45.52	45.60	45.33	45.40
2576	NASDAQ	FTSL	Wed, Jul 26, 2023	45.43	45.50	45.37	45.49
2575	NASDAQ	FTSL	Tue, Jul 25, 2023	45.46	45.46	45.37	45.45
2574	NASDAQ	FTSL	Mon, Jul 24, 2023	45.37	45.51	45.36	45.47
2573	NASDAQ	FTSL	Fri, Jul 21, 2023	45.44	45.44	45.35	45.37
2572	NASDAQ	FTSL	Thu, Jul 20, 2023	45.60	45.61	45.49	45.55
2571	NASDAQ	FTSL	Wed, Jul 19, 2023	45.58	45.66	45.57	45.61
2570	NASDAQ	FTSL	Tue, Jul 18, 2023	45.56	45.68	45.56	45.58
2569	NASDAQ	FTSL	Mon, Jul 17, 2023	45.59	45.62	45.50	45.50
2568	NASDAQ	FTSL	Fri, Jul 14, 2023	45.69	45.69	45.54	45.57
2567	NASDAQ	FTSL	Thu, Jul 13, 2023	45.58	45.71	45.58	45.70
2566	NASDAQ	FTSL	Wed, Jul 12, 2023	45.58	45.66	45.54	45.56
2565	NASDAQ	FTSL	Tue, Jul 11, 2023	45.38	45.54	45.25	45.46
2564	NASDAQ	FTSL	Mon, Jul 10, 2023	45.42	45.48	45.27	45.43
2563	NASDAQ	FTSL	Fri, Jul 7, 2023	45.29	45.37	45.24	45.24
2562	NASDAQ	FTSL	Thu, Jul 6, 2023	45.24	45.30	45.17	45.30
2561	NASDAQ	FTSL	Wed, Jul 5, 2023	45.25	45.33	45.20	45.25
2560	NASDAQ	FTSL	Mon, Jul 3, 2023	45.24	45.37	45.24	45.35
2559	NASDAQ	FTSL	Fri, Jun 30, 2023	45.33	45.34	45.22	45.30
2558	NASDAQ	FTSL	Thu, Jun 29, 2023	45.22	45.25	45.13	45.19
2557	NASDAQ	FTSL	Wed, Jun 28, 2023	45.08	45.20	45.07	45.14
2556	NASDAQ	FTSL	Tue, Jun 27, 2023	45.12	45.12	45.01	45.06
2555	NASDAQ	FTSL	Mon, Jun 26, 2023	45.36	45.42	45.25	45.35
2554	NASDAQ	FTSL	Fri, Jun 23, 2023	45.30	45.32	45.15	45.27
2553	NASDAQ	FTSL	Thu, Jun 22, 2023	45.27	45.34	45.22	45.34
2552	NASDAQ	FTSL	Wed, Jun 21, 2023	45.30	45.35	45.28	45.33
2551	NASDAQ	FTSL	Tue, Jun 20, 2023	45.32	45.36	45.30	45.33
2550	NASDAQ	FTSL	Fri, Jun 16, 2023	45.36	45.45	45.34	45.35
2549	NASDAQ	FTSL	Thu, Jun 15, 2023	45.27	45.38	45.26	45.32
2548	NASDAQ	FTSL	Wed, Jun 14, 2023	45.36	45.38	45.23	45.29
2547	NASDAQ	FTSL	Tue, Jun 13, 2023	45.28	45.34	45.23	45.31
2546	NASDAQ	FTSL	Mon, Jun 12, 2023	45.19	45.32	45.17	45.26
2545	NASDAQ	FTSL	Fri, Jun 9, 2023	45.18	45.32	45.11	45.12
2544	NASDAQ	FTSL	Thu, Jun 8, 2023	45.13	45.15	45.05	45.12
2543	NASDAQ	FTSL	Wed, Jun 7, 2023	45.11	45.13	45.03	45.09
2542	NASDAQ	FTSL	Tue, Jun 6, 2023	44.99	45.11	44.91	45.02
2541	NASDAQ	FTSL	Mon, Jun 5, 2023	44.91	45.02	44.91	45.00
2540	NASDAQ	FTSL	Fri, Jun 2, 2023	44.99	45.07	44.93	45.00
2539	NASDAQ	FTSL	Thu, Jun 1, 2023	44.80	44.91	44.78	44.84
2538	NASDAQ	FTSL	Wed, May 31, 2023	44.77	44.86	44.76	44.84
2537	NASDAQ	FTSL	Tue, May 30, 2023	44.89	44.90	44.79	44.86
2536	NASDAQ	FTSL	Fri, May 26, 2023	44.80	44.82	44.69	44.81
2535	NASDAQ	FTSL	Thu, May 25, 2023	44.69	44.72	44.53	44.57
2534	NASDAQ	FTSL	Wed, May 24, 2023	44.67	44.74	44.63	44.64
2533	NASDAQ	FTSL	Tue, May 23, 2023	44.82	44.88	44.66	44.71
2532	NASDAQ	FTSL	Mon, May 22, 2023	45.08	45.14	45.05	45.10
2531	NASDAQ	FTSL	Fri, May 19, 2023	45.05	45.14	45.00	45.04
2530	NASDAQ	FTSL	Thu, May 18, 2023	45.07	45.14	45.00	45.01
2529	NASDAQ	FTSL	Wed, May 17, 2023	44.96	45.11	44.95	45.03
2528	NASDAQ	FTSL	Tue, May 16, 2023	45.00	45.04	44.92	44.93
2527	NASDAQ	FTSL	Mon, May 15, 2023	45.01	45.04	44.99	45.01
2526	NASDAQ	FTSL	Fri, May 12, 2023	45.06	45.23	44.99	45.04
2525	NASDAQ	FTSL	Thu, May 11, 2023	45.06	45.11	45.02	45.03
2524	NASDAQ	FTSL	Wed, May 10, 2023	45.04	45.12	45.03	45.10
2523	NASDAQ	FTSL	Tue, May 9, 2023	44.95	45.11	44.95	45.11
2522	NASDAQ	FTSL	Mon, May 8, 2023	45.01	45.05	44.99	45.02
2521	NASDAQ	FTSL	Fri, May 5, 2023	45.09	45.18	44.99	45.05
2520	NASDAQ	FTSL	Thu, May 4, 2023	45.05	45.12	44.97	45.00
2519	NASDAQ	FTSL	Wed, May 3, 2023	45.02	45.17	45.02	45.05
2518	NASDAQ	FTSL	Tue, May 2, 2023	45.03	45.09	45.01	45.04
2517	NASDAQ	FTSL	Mon, May 1, 2023	45.09	45.19	45.05	45.17
2516	NASDAQ	FTSL	Fri, Apr 28, 2023	45.24	45.28	44.97	45.07
2515	NASDAQ	FTSL	Thu, Apr 27, 2023	45.02	45.13	45.02	45.08
2514	NASDAQ	FTSL	Wed, Apr 26, 2023	44.98	45.05	44.94	44.99
2513	NASDAQ	FTSL	Tue, Apr 25, 2023	45.07	45.19	44.96	45.07
2512	NASDAQ	FTSL	Mon, Apr 24, 2023	45.01	45.20	45.01	45.18
2511	NASDAQ	FTSL	Fri, Apr 21, 2023	45.10	45.28	45.03	45.06
2510	NASDAQ	FTSL	Thu, Apr 20, 2023	45.31	45.45	45.31	45.45
2509	NASDAQ	FTSL	Wed, Apr 19, 2023	45.46	45.49	45.35	45.38
2508	NASDAQ	FTSL	Tue, Apr 18, 2023	45.45	45.56	45.43	45.56
2507	NASDAQ	FTSL	Mon, Apr 17, 2023	45.44	45.50	45.40	45.50
2506	NASDAQ	FTSL	Fri, Apr 14, 2023	45.42	45.51	45.39	45.40
2505	NASDAQ	FTSL	Thu, Apr 13, 2023	45.37	45.53	45.37	45.53
2504	NASDAQ	FTSL	Wed, Apr 12, 2023	45.53	45.53	45.38	45.38
2503	NASDAQ	FTSL	Tue, Apr 11, 2023	45.36	45.39	45.30	45.37
2502	NASDAQ	FTSL	Mon, Apr 10, 2023	45.19	45.40	45.19	45.37
2501	NASDAQ	FTSL	Thu, Apr 6, 2023	45.31	45.31	45.17	45.22
2500	NASDAQ	FTSL	Wed, Apr 5, 2023	45.07	45.33	45.07	45.29
2499	NASDAQ	FTSL	Tue, Apr 4, 2023	45.30	45.36	45.14	45.31
2498	NASDAQ	FTSL	Mon, Apr 3, 2023	45.38	45.38	45.20	45.32
2497	NASDAQ	FTSL	Fri, Mar 31, 2023	45.23	45.30	45.18	45.24
2496	NASDAQ	FTSL	Thu, Mar 30, 2023	45.21	45.23	45.09	45.12
2495	NASDAQ	FTSL	Wed, Mar 29, 2023	44.84	45.07	44.84	45.01
2494	NASDAQ	FTSL	Tue, Mar 28, 2023	44.69	44.89	44.69	44.82
2493	NASDAQ	FTSL	Mon, Mar 27, 2023	44.92	44.97	44.83	44.84
2492	NASDAQ	FTSL	Fri, Mar 24, 2023	44.64	44.88	44.63	44.68
2491	NASDAQ	FTSL	Thu, Mar 23, 2023	44.99	45.21	44.94	45.06
2490	NASDAQ	FTSL	Wed, Mar 22, 2023	45.19	45.19	44.97	44.99
2489	NASDAQ	FTSL	Tue, Mar 21, 2023	44.91	45.23	44.91	45.15
2488	NASDAQ	FTSL	Mon, Mar 20, 2023	45.08	45.08	44.82	44.92
2487	NASDAQ	FTSL	Fri, Mar 17, 2023	44.87	45.07	44.87	45.00
2486	NASDAQ	FTSL	Thu, Mar 16, 2023	44.83	45.03	44.81	45.01
2485	NASDAQ	FTSL	Wed, Mar 15, 2023	44.91	44.98	44.72	44.91
2484	NASDAQ	FTSL	Tue, Mar 14, 2023	45.13	45.21	45.04	45.13
2483	NASDAQ	FTSL	Mon, Mar 13, 2023	45.21	45.21	44.75	44.88
2482	NASDAQ	FTSL	Fri, Mar 10, 2023	45.41	45.42	45.21	45.33
2481	NASDAQ	FTSL	Thu, Mar 9, 2023	45.40	45.50	45.31	45.34
2480	NASDAQ	FTSL	Wed, Mar 8, 2023	45.44	45.51	45.42	45.45
2479	NASDAQ	FTSL	Tue, Mar 7, 2023	45.51	45.51	45.41	45.43
2478	NASDAQ	FTSL	Mon, Mar 6, 2023	45.43	45.54	45.43	45.52
2477	NASDAQ	FTSL	Fri, Mar 3, 2023	45.44	45.52	45.40	45.52
2476	NASDAQ	FTSL	Thu, Mar 2, 2023	45.33	45.41	45.26	45.40
2475	NASDAQ	FTSL	Wed, Mar 1, 2023	45.31	45.41	45.28	45.37
2474	NASDAQ	FTSL	Tue, Feb 28, 2023	45.34	45.44	45.33	45.41
2473	NASDAQ	FTSL	Mon, Feb 27, 2023	45.37	45.43	45.29	45.35
2472	NASDAQ	FTSL	Fri, Feb 24, 2023	45.34	45.37	45.25	45.36
2471	NASDAQ	FTSL	Thu, Feb 23, 2023	45.38	45.38	45.29	45.35
2470	NASDAQ	FTSL	Wed, Feb 22, 2023	45.27	45.35	45.26	45.31
2469	NASDAQ	FTSL	Tue, Feb 21, 2023	45.61	45.67	45.51	45.53
2468	NASDAQ	FTSL	Fri, Feb 17, 2023	45.65	45.70	45.57	45.70
2467	NASDAQ	FTSL	Thu, Feb 16, 2023	45.68	45.73	45.65	45.69
2466	NASDAQ	FTSL	Wed, Feb 15, 2023	45.71	45.81	45.70	45.79
2465	NASDAQ	FTSL	Tue, Feb 14, 2023	45.74	45.83	45.70	45.82
2464	NASDAQ	FTSL	Mon, Feb 13, 2023	45.82	45.82	45.71	45.80
2463	NASDAQ	FTSL	Fri, Feb 10, 2023	45.85	45.85	45.69	45.84
2462	NASDAQ	FTSL	Thu, Feb 9, 2023	45.87	45.87	45.76	45.80
2461	NASDAQ	FTSL	Wed, Feb 8, 2023	45.77	45.85	45.73	45.74
2460	NASDAQ	FTSL	Tue, Feb 7, 2023	45.75	45.89	45.69	45.87
2459	NASDAQ	FTSL	Mon, Feb 6, 2023	45.71	45.77	45.68	45.74
2458	NASDAQ	FTSL	Fri, Feb 3, 2023	45.70	45.77	45.64	45.70
2457	NASDAQ	FTSL	Thu, Feb 2, 2023	45.74	45.80	45.66	45.77
2456	NASDAQ	FTSL	Wed, Feb 1, 2023	45.57	45.72	45.42	45.70
2455	NASDAQ	FTSL	Tue, Jan 31, 2023	45.58	45.61	45.52	45.57
2454	NASDAQ	FTSL	Mon, Jan 30, 2023	45.47	45.55	45.47	45.51
2453	NASDAQ	FTSL	Fri, Jan 27, 2023	45.51	45.53	45.45	45.49
2452	NASDAQ	FTSL	Thu, Jan 26, 2023	45.42	45.49	45.39	45.46
2451	NASDAQ	FTSL	Wed, Jan 25, 2023	45.41	45.41	45.32	45.39
2450	NASDAQ	FTSL	Tue, Jan 24, 2023	45.44	45.60	45.35	45.38
2449	NASDAQ	FTSL	Mon, Jan 23, 2023	45.64	45.74	45.64	45.68
2448	NASDAQ	FTSL	Fri, Jan 20, 2023	45.74	45.78	45.62	45.69
2447	NASDAQ	FTSL	Thu, Jan 19, 2023	45.72	45.78	45.62	45.75
2446	NASDAQ	FTSL	Wed, Jan 18, 2023	45.75	45.75	45.65	45.66
2445	NASDAQ	FTSL	Tue, Jan 17, 2023	45.62	45.70	45.62	45.69
2444	NASDAQ	FTSL	Fri, Jan 13, 2023	45.62	45.73	45.54	45.62
2443	NASDAQ	FTSL	Thu, Jan 12, 2023	45.53	45.68	45.50	45.64
2442	NASDAQ	FTSL	Wed, Jan 11, 2023	45.55	45.62	45.47	45.62
2441	NASDAQ	FTSL	Tue, Jan 10, 2023	45.45	45.48	45.42	45.47
2440	NASDAQ	FTSL	Mon, Jan 9, 2023	45.39	45.52	45.34	45.42
2439	NASDAQ	FTSL	Fri, Jan 6, 2023	45.23	45.35	45.12	45.28
2438	NASDAQ	FTSL	Thu, Jan 5, 2023	44.98	45.14	44.97	45.03
2437	NASDAQ	FTSL	Wed, Jan 4, 2023	44.99	45.10	44.98	45.08
2436	NASDAQ	FTSL	Tue, Jan 3, 2023	44.69	44.85	44.69	44.84
2435	NASDAQ	FTSL	Fri, Dec 30, 2022	44.59	44.67	44.57	44.59
2434	NASDAQ	FTSL	Thu, Dec 29, 2022	44.46	44.72	44.40	44.67
2433	NASDAQ	FTSL	Wed, Dec 28, 2022	44.79	44.79	44.36	44.39
2432	NASDAQ	FTSL	Tue, Dec 27, 2022	44.77	44.87	44.74	44.83
2431	NASDAQ	FTSL	Fri, Dec 23, 2022	44.78	44.80	44.68	44.79
2430	NASDAQ	FTSL	Thu, Dec 22, 2022	44.91	45.02	44.80	44.89
2429	NASDAQ	FTSL	Wed, Dec 21, 2022	44.95	45.12	44.61	45.09
2428	NASDAQ	FTSL	Tue, Dec 20, 2022	44.88	44.97	44.85	44.90
2427	NASDAQ	FTSL	Mon, Dec 19, 2022	44.89	45.00	44.81	44.89
2426	NASDAQ	FTSL	Fri, Dec 16, 2022	44.91	44.98	44.86	44.89
2425	NASDAQ	FTSL	Thu, Dec 15, 2022	44.94	45.05	44.89	45.01
2424	NASDAQ	FTSL	Wed, Dec 14, 2022	45.01	45.19	44.92	45.05
2423	NASDAQ	FTSL	Tue, Dec 13, 2022	45.14	45.23	44.92	45.06
2422	NASDAQ	FTSL	Mon, Dec 12, 2022	44.92	45.00	44.88	44.88
2421	NASDAQ	FTSL	Fri, Dec 9, 2022	45.01	45.01	44.83	44.86
2420	NASDAQ	FTSL	Thu, Dec 8, 2022	44.86	45.00	44.81	44.86
2419	NASDAQ	FTSL	Wed, Dec 7, 2022	44.87	44.99	44.80	44.89
2418	NASDAQ	FTSL	Tue, Dec 6, 2022	44.98	44.98	44.79	44.79
2417	NASDAQ	FTSL	Mon, Dec 5, 2022	44.90	44.97	44.80	44.85
2416	NASDAQ	FTSL	Fri, Dec 2, 2022	44.85	45.01	44.85	44.93
2415	NASDAQ	FTSL	Thu, Dec 1, 2022	45.04	45.04	44.95	45.02
2414	NASDAQ	FTSL	Wed, Nov 30, 2022	45.01	45.19	44.79	45.06
2413	NASDAQ	FTSL	Tue, Nov 29, 2022	44.96	45.11	44.91	44.97
2412	NASDAQ	FTSL	Mon, Nov 28, 2022	45.02	45.13	44.86	44.89
2411	NASDAQ	FTSL	Fri, Nov 25, 2022	45.07	45.19	45.04	45.05
2410	NASDAQ	FTSL	Wed, Nov 23, 2022	45.07	45.14	44.97	45.09
2409	NASDAQ	FTSL	Tue, Nov 22, 2022	45.12	45.12	44.93	45.10
2408	NASDAQ	FTSL	Mon, Nov 21, 2022	45.40	45.42	45.22	45.28
2407	NASDAQ	FTSL	Fri, Nov 18, 2022	45.30	45.35	45.15	45.22
2406	NASDAQ	FTSL	Thu, Nov 17, 2022	45.16	45.27	45.13	45.16
2405	NASDAQ	FTSL	Wed, Nov 16, 2022	45.24	45.34	45.16	45.33
2404	NASDAQ	FTSL	Tue, Nov 15, 2022	45.27	45.36	45.18	45.34
2403	NASDAQ	FTSL	Mon, Nov 14, 2022	45.43	45.47	45.09	45.16
2402	NASDAQ	FTSL	Fri, Nov 11, 2022	45.35	45.51	45.32	45.44
2401	NASDAQ	FTSL	Thu, Nov 10, 2022	45.53	45.53	45.26	45.42
2400	NASDAQ	FTSL	Wed, Nov 9, 2022	44.97	44.99	44.75	44.84
2399	NASDAQ	FTSL	Tue, Nov 8, 2022	45.05	45.10	44.85	44.93
2398	NASDAQ	FTSL	Mon, Nov 7, 2022	44.87	45.06	44.78	45.05
2397	NASDAQ	FTSL	Fri, Nov 4, 2022	44.67	44.90	44.65	44.84
2396	NASDAQ	FTSL	Thu, Nov 3, 2022	44.60	44.68	44.56	44.67
2395	NASDAQ	FTSL	Wed, Nov 2, 2022	44.73	44.80	44.61	44.64
2394	NASDAQ	FTSL	Tue, Nov 1, 2022	44.78	44.82	44.66	44.73
2393	NASDAQ	FTSL	Mon, Oct 31, 2022	44.67	44.78	44.63	44.73
2392	NASDAQ	FTSL	Fri, Oct 28, 2022	44.48	44.80	44.46	44.76
2391	NASDAQ	FTSL	Thu, Oct 27, 2022	44.57	44.63	44.45	44.45
2390	NASDAQ	FTSL	Wed, Oct 26, 2022	44.43	44.55	44.43	44.50
2389	NASDAQ	FTSL	Tue, Oct 25, 2022	44.39	44.57	44.39	44.57
2388	NASDAQ	FTSL	Mon, Oct 24, 2022	44.37	44.42	44.29	44.39
2387	NASDAQ	FTSL	Fri, Oct 21, 2022	44.38	44.51	44.27	44.29
2386	NASDAQ	FTSL	Thu, Oct 20, 2022	44.68	44.76	44.49	44.50
2385	NASDAQ	FTSL	Wed, Oct 19, 2022	44.68	44.71	44.58	44.66
2384	NASDAQ	FTSL	Tue, Oct 18, 2022	44.60	44.80	44.56	44.71
2383	NASDAQ	FTSL	Mon, Oct 17, 2022	44.50	44.62	44.35	44.50
2382	NASDAQ	FTSL	Fri, Oct 14, 2022	44.29	44.41	44.26	44.31
2381	NASDAQ	FTSL	Thu, Oct 13, 2022	44.03	44.38	44.03	44.27
2380	NASDAQ	FTSL	Wed, Oct 12, 2022	44.61	44.61	44.35	44.40
2379	NASDAQ	FTSL	Tue, Oct 11, 2022	44.33	44.50	44.29	44.36
2378	NASDAQ	FTSL	Mon, Oct 10, 2022	44.45	44.50	44.19	44.41
2377	NASDAQ	FTSL	Fri, Oct 7, 2022	44.65	44.65	44.34	44.45
2376	NASDAQ	FTSL	Thu, Oct 6, 2022	44.60	44.85	44.56	44.65
2375	NASDAQ	FTSL	Wed, Oct 5, 2022	44.49	44.82	44.48	44.72
2374	NASDAQ	FTSL	Tue, Oct 4, 2022	44.37	44.69	44.35	44.69
2373	NASDAQ	FTSL	Mon, Oct 3, 2022	44.16	44.32	44.12	44.27
2372	NASDAQ	FTSL	Fri, Sep 30, 2022	43.99	44.26	43.92	44.07
2371	NASDAQ	FTSL	Thu, Sep 29, 2022	44.22	44.22	43.96	44.03
2370	NASDAQ	FTSL	Wed, Sep 28, 2022	44.25	44.38	44.17	44.30
2369	NASDAQ	FTSL	Tue, Sep 27, 2022	44.43	44.45	44.16	44.18
2368	NASDAQ	FTSL	Mon, Sep 26, 2022	44.59	44.60	44.32	44.43
2367	NASDAQ	FTSL	Fri, Sep 23, 2022	44.68	44.70	44.37	44.49
2366	NASDAQ	FTSL	Thu, Sep 22, 2022	45.01	45.04	44.91	44.91
2365	NASDAQ	FTSL	Wed, Sep 21, 2022	45.18	45.25	44.98	45.02
2364	NASDAQ	FTSL	Tue, Sep 20, 2022	45.10	45.22	44.97	45.13
2363	NASDAQ	FTSL	Mon, Sep 19, 2022	45.15	45.22	45.06	45.16
2362	NASDAQ	FTSL	Fri, Sep 16, 2022	45.20	45.24	45.11	45.21
2361	NASDAQ	FTSL	Thu, Sep 15, 2022	45.29	45.40	45.19	45.31
2360	NASDAQ	FTSL	Wed, Sep 14, 2022	45.37	45.37	45.21	45.23
2359	NASDAQ	FTSL	Tue, Sep 13, 2022	45.37	45.40	45.17	45.29
2358	NASDAQ	FTSL	Mon, Sep 12, 2022	45.46	45.66	45.45	45.51
2357	NASDAQ	FTSL	Fri, Sep 9, 2022	45.40	45.56	45.39	45.49
2356	NASDAQ	FTSL	Thu, Sep 8, 2022	45.35	45.44	45.26	45.34
2355	NASDAQ	FTSL	Wed, Sep 7, 2022	45.29	45.51	45.25	45.46
2354	NASDAQ	FTSL	Tue, Sep 6, 2022	45.33	45.35	45.20	45.32
2353	NASDAQ	FTSL	Fri, Sep 2, 2022	45.39	45.43	45.17	45.28
2352	NASDAQ	FTSL	Thu, Sep 1, 2022	45.47	45.47	45.11	45.20
2351	NASDAQ	FTSL	Wed, Aug 31, 2022	45.56	45.56	45.41	45.46
2350	NASDAQ	FTSL	Tue, Aug 30, 2022	45.51	45.55	45.36	45.39
2349	NASDAQ	FTSL	Mon, Aug 29, 2022	45.52	45.56	45.41	45.49
2348	NASDAQ	FTSL	Fri, Aug 26, 2022	45.65	45.65	45.44	45.51
2347	NASDAQ	FTSL	Thu, Aug 25, 2022	45.50	45.64	45.50	45.62
2346	NASDAQ	FTSL	Wed, Aug 24, 2022	45.52	45.54	45.42	45.54
2345	NASDAQ	FTSL	Tue, Aug 23, 2022	45.45	45.50	45.31	45.38
2344	NASDAQ	FTSL	Mon, Aug 22, 2022	45.75	45.75	45.45	45.63
2343	NASDAQ	FTSL	Fri, Aug 19, 2022	45.82	45.95	45.68	45.94
2342	NASDAQ	FTSL	Thu, Aug 18, 2022	45.90	46.02	45.83	45.92
2341	NASDAQ	FTSL	Wed, Aug 17, 2022	45.99	46.06	45.86	45.97
2340	NASDAQ	FTSL	Tue, Aug 16, 2022	46.09	46.21	46.05	46.21
2339	NASDAQ	FTSL	Mon, Aug 15, 2022	46.15	46.31	46.10	46.31
2338	NASDAQ	FTSL	Fri, Aug 12, 2022	46.04	46.37	46.02	46.22
2337	NASDAQ	FTSL	Thu, Aug 11, 2022	46.13	46.20	45.98	46.12
2336	NASDAQ	FTSL	Wed, Aug 10, 2022	46.03	46.18	46.00	46.18
2335	NASDAQ	FTSL	Tue, Aug 9, 2022	45.82	45.93	45.75	45.89
2334	NASDAQ	FTSL	Mon, Aug 8, 2022	45.64	45.84	45.61	45.84
2333	NASDAQ	FTSL	Fri, Aug 5, 2022	45.48	45.65	45.39	45.63
2332	NASDAQ	FTSL	Thu, Aug 4, 2022	45.30	45.51	45.30	45.43
2331	NASDAQ	FTSL	Wed, Aug 3, 2022	45.31	45.38	45.19	45.36
2330	NASDAQ	FTSL	Tue, Aug 2, 2022	45.18	45.27	45.17	45.22
2329	NASDAQ	FTSL	Mon, Aug 1, 2022	45.15	45.29	45.07	45.23
2328	NASDAQ	FTSL	Fri, Jul 29, 2022	45.22	45.29	45.15	45.27
2327	NASDAQ	FTSL	Thu, Jul 28, 2022	45.17	45.26	45.02	45.24
2326	NASDAQ	FTSL	Wed, Jul 27, 2022	45.07	45.21	44.99	45.15
2325	NASDAQ	FTSL	Tue, Jul 26, 2022	45.14	45.14	44.95	44.98
2324	NASDAQ	FTSL	Mon, Jul 25, 2022	45.12	45.12	44.98	45.00
2323	NASDAQ	FTSL	Fri, Jul 22, 2022	44.96	45.28	44.87	45.11
2322	NASDAQ	FTSL	Thu, Jul 21, 2022	44.87	44.99	44.82	44.95
2321	NASDAQ	FTSL	Wed, Jul 20, 2022	44.93	45.05	44.82	44.95
2320	NASDAQ	FTSL	Tue, Jul 19, 2022	44.74	45.15	44.67	44.88
2319	NASDAQ	FTSL	Mon, Jul 18, 2022	44.50	44.62	44.37	44.39
2318	NASDAQ	FTSL	Fri, Jul 15, 2022	44.34	44.48	44.25	44.38
2317	NASDAQ	FTSL	Thu, Jul 14, 2022	44.20	44.29	44.14	44.23
2316	NASDAQ	FTSL	Wed, Jul 13, 2022	44.14	44.33	44.08	44.31
2315	NASDAQ	FTSL	Tue, Jul 12, 2022	44.17	44.28	44.08	44.10
2314	NASDAQ	FTSL	Mon, Jul 11, 2022	44.09	44.22	44.04	44.14
2313	NASDAQ	FTSL	Fri, Jul 8, 2022	44.01	44.17	43.98	44.12
2312	NASDAQ	FTSL	Thu, Jul 7, 2022	43.99	44.12	43.93	43.97
2311	NASDAQ	FTSL	Wed, Jul 6, 2022	44.02	44.02	43.80	43.93
2310	NASDAQ	FTSL	Tue, Jul 5, 2022	44.04	44.04	43.83	43.93
2309	NASDAQ	FTSL	Fri, Jul 1, 2022	44.04	44.30	43.84	44.13
2308	NASDAQ	FTSL	Thu, Jun 30, 2022	44.33	44.38	43.96	44.10
2307	NASDAQ	FTSL	Wed, Jun 29, 2022	44.68	44.68	44.31	44.37
2306	NASDAQ	FTSL	Tue, Jun 28, 2022	44.73	44.80	44.52	44.65
2305	NASDAQ	FTSL	Mon, Jun 27, 2022	44.76	44.81	44.61	44.65
2304	NASDAQ	FTSL	Fri, Jun 24, 2022	44.73	44.82	44.65	44.81
2303	NASDAQ	FTSL	Thu, Jun 23, 2022	44.87	44.90	44.63	44.75
2302	NASDAQ	FTSL	Wed, Jun 22, 2022	44.75	45.01	44.75	44.76
2301	NASDAQ	FTSL	Tue, Jun 21, 2022	44.91	45.12	44.90	44.90
2300	NASDAQ	FTSL	Fri, Jun 17, 2022	44.67	44.93	44.67	44.91
2299	NASDAQ	FTSL	Thu, Jun 16, 2022	44.82	45.03	44.55	44.86
2298	NASDAQ	FTSL	Wed, Jun 15, 2022	44.76	45.07	44.70	44.84
2297	NASDAQ	FTSL	Tue, Jun 14, 2022	44.93	45.08	44.62	44.79
2296	NASDAQ	FTSL	Mon, Jun 13, 2022	45.29	45.37	44.56	44.57
2295	NASDAQ	FTSL	Fri, Jun 10, 2022	45.50	45.59	45.26	45.53
2294	NASDAQ	FTSL	Thu, Jun 9, 2022	45.63	45.67	45.43	45.62
2293	NASDAQ	FTSL	Wed, Jun 8, 2022	45.69	45.73	45.62	45.71
2292	NASDAQ	FTSL	Tue, Jun 7, 2022	45.70	45.75	45.61	45.74
2291	NASDAQ	FTSL	Mon, Jun 6, 2022	45.73	45.78	45.60	45.78
2290	NASDAQ	FTSL	Fri, Jun 3, 2022	45.59	45.89	45.54	45.63
2289	NASDAQ	FTSL	Thu, Jun 2, 2022	45.49	45.69	45.49	45.62
2288	NASDAQ	FTSL	Wed, Jun 1, 2022	45.45	45.52	45.36	45.50
2287	NASDAQ	FTSL	Tue, May 31, 2022	45.39	45.42	45.26	45.26
2286	NASDAQ	FTSL	Fri, May 27, 2022	45.18	45.57	45.18	45.39
2285	NASDAQ	FTSL	Thu, May 26, 2022	44.92	45.28	44.92	45.18
2284	NASDAQ	FTSL	Wed, May 25, 2022	44.92	45.00	44.80	45.00
2283	NASDAQ	FTSL	Tue, May 24, 2022	45.05	45.14	44.88	45.00
2282	NASDAQ	FTSL	Mon, May 23, 2022	45.23	45.42	45.23	45.28
2281	NASDAQ	FTSL	Fri, May 20, 2022	45.42	45.47	45.03	45.14
2280	NASDAQ	FTSL	Thu, May 19, 2022	45.51	45.56	45.32	45.35
2279	NASDAQ	FTSL	Wed, May 18, 2022	45.71	45.72	45.40	45.40
2278	NASDAQ	FTSL	Tue, May 17, 2022	45.67	45.82	45.60	45.82
2277	NASDAQ	FTSL	Mon, May 16, 2022	45.46	45.67	45.46	45.58
2276	NASDAQ	FTSL	Fri, May 13, 2022	45.33	45.75	45.33	45.62
2275	NASDAQ	FTSL	Thu, May 12, 2022	45.57	45.67	44.95	45.36
2274	NASDAQ	FTSL	Wed, May 11, 2022	46.02	46.05	45.52	45.60
2273	NASDAQ	FTSL	Tue, May 10, 2022	46.23	46.28	45.93	46.00
2272	NASDAQ	FTSL	Mon, May 9, 2022	46.56	46.56	46.04	46.08
2271	NASDAQ	FTSL	Fri, May 6, 2022	46.75	46.75	46.51	46.59
2270	NASDAQ	FTSL	Thu, May 5, 2022	46.83	47.01	46.60	46.69
2269	NASDAQ	FTSL	Wed, May 4, 2022	46.86	46.93	46.78	46.93
2268	NASDAQ	FTSL	Tue, May 3, 2022	46.91	46.91	46.78	46.87
2267	NASDAQ	FTSL	Mon, May 2, 2022	46.93	46.96	46.72	46.86
2266	NASDAQ	FTSL	Fri, Apr 29, 2022	47.06	47.13	46.92	47.00
2265	NASDAQ	FTSL	Thu, Apr 28, 2022	47.18	47.20	47.05	47.12
2264	NASDAQ	FTSL	Wed, Apr 27, 2022	47.18	47.18	47.03	47.11
2263	NASDAQ	FTSL	Tue, Apr 26, 2022	47.19	47.20	47.04	47.09
2262	NASDAQ	FTSL	Mon, Apr 25, 2022	47.20	47.23	47.08	47.23
2261	NASDAQ	FTSL	Fri, Apr 22, 2022	47.26	47.28	47.16	47.20
2260	NASDAQ	FTSL	Thu, Apr 21, 2022	47.32	47.32	47.20	47.24
2259	NASDAQ	FTSL	Wed, Apr 20, 2022	47.45	47.45	47.32	47.40
2258	NASDAQ	FTSL	Tue, Apr 19, 2022	47.36	47.49	47.32	47.48
2257	NASDAQ	FTSL	Mon, Apr 18, 2022	47.43	47.44	47.28	47.29
2256	NASDAQ	FTSL	Thu, Apr 14, 2022	47.40	47.44	47.30	47.40
2255	NASDAQ	FTSL	Wed, Apr 13, 2022	47.37	47.45	47.29	47.45
2254	NASDAQ	FTSL	Tue, Apr 12, 2022	47.28	47.38	47.17	47.36
2253	NASDAQ	FTSL	Mon, Apr 11, 2022	47.39	47.39	47.12	47.17
2252	NASDAQ	FTSL	Fri, Apr 8, 2022	47.57	47.57	47.30	47.36
2251	NASDAQ	FTSL	Thu, Apr 7, 2022	47.30	47.39	47.18	47.39
2250	NASDAQ	FTSL	Wed, Apr 6, 2022	47.28	47.36	47.15	47.31
2249	NASDAQ	FTSL	Tue, Apr 5, 2022	47.16	47.42	47.16	47.39
2248	NASDAQ	FTSL	Mon, Apr 4, 2022	47.15	47.35	47.10	47.35
2247	NASDAQ	FTSL	Fri, Apr 1, 2022	47.03	47.17	47.03	47.17
2246	NASDAQ	FTSL	Thu, Mar 31, 2022	47.12	47.21	47.02	47.05
2245	NASDAQ	FTSL	Wed, Mar 30, 2022	47.19	47.22	47.03	47.12
2244	NASDAQ	FTSL	Tue, Mar 29, 2022	47.10	47.19	47.08	47.16
2243	NASDAQ	FTSL	Mon, Mar 28, 2022	46.92	47.06	46.92	47.05
2242	NASDAQ	FTSL	Fri, Mar 25, 2022	47.03	47.04	46.91	46.98
2241	NASDAQ	FTSL	Thu, Mar 24, 2022	47.18	47.18	47.03	47.15
2240	NASDAQ	FTSL	Wed, Mar 23, 2022	47.15	47.16	47.02	47.02
2239	NASDAQ	FTSL	Tue, Mar 22, 2022	47.07	47.15	47.07	47.11
2238	NASDAQ	FTSL	Mon, Mar 21, 2022	46.96	47.08	46.94	47.06
2237	NASDAQ	FTSL	Fri, Mar 18, 2022	46.71	47.00	46.71	46.92
2236	NASDAQ	FTSL	Thu, Mar 17, 2022	46.66	46.92	46.66	46.88
2235	NASDAQ	FTSL	Wed, Mar 16, 2022	46.45	47.25	46.33	46.72
2234	NASDAQ	FTSL	Tue, Mar 15, 2022	46.50	46.60	46.36	46.53
2233	NASDAQ	FTSL	Mon, Mar 14, 2022	46.38	46.63	46.38	46.56
2232	NASDAQ	FTSL	Fri, Mar 11, 2022	46.70	46.77	46.51	46.63
2231	NASDAQ	FTSL	Thu, Mar 10, 2022	46.93	46.93	46.68	46.74
2230	NASDAQ	FTSL	Wed, Mar 9, 2022	46.82	46.94	46.79	46.91
2229	NASDAQ	FTSL	Tue, Mar 8, 2022	46.80	46.96	46.63	46.72
2228	NASDAQ	FTSL	Mon, Mar 7, 2022	47.23	47.23	46.80	46.84
2227	NASDAQ	FTSL	Fri, Mar 4, 2022	47.41	47.41	47.21	47.27
2226	NASDAQ	FTSL	Thu, Mar 3, 2022	47.39	47.41	47.31	47.32
2225	NASDAQ	FTSL	Wed, Mar 2, 2022	47.38	47.45	47.34	47.40
2224	NASDAQ	FTSL	Tue, Mar 1, 2022	47.38	47.40	47.24	47.36
2223	NASDAQ	FTSL	Mon, Feb 28, 2022	47.34	47.43	47.22	47.36
2222	NASDAQ	FTSL	Fri, Feb 25, 2022	47.19	47.40	47.19	47.38
2221	NASDAQ	FTSL	Thu, Feb 24, 2022	47.19	47.26	47.10	47.23
2220	NASDAQ	FTSL	Wed, Feb 23, 2022	47.40	47.43	47.31	47.31
2219	NASDAQ	FTSL	Tue, Feb 22, 2022	47.38	47.40	47.28	47.34
2218	NASDAQ	FTSL	Fri, Feb 18, 2022	47.42	47.43	47.28	47.39
2217	NASDAQ	FTSL	Thu, Feb 17, 2022	47.61	47.61	47.47	47.52
2216	NASDAQ	FTSL	Wed, Feb 16, 2022	47.59	47.65	47.51	47.64
2215	NASDAQ	FTSL	Tue, Feb 15, 2022	47.49	47.62	47.48	47.58
2214	NASDAQ	FTSL	Mon, Feb 14, 2022	47.67	47.67	47.46	47.53
2213	NASDAQ	FTSL	Fri, Feb 11, 2022	47.78	47.79	47.55	47.65
2212	NASDAQ	FTSL	Thu, Feb 10, 2022	47.77	47.86	47.71	47.78
2211	NASDAQ	FTSL	Wed, Feb 9, 2022	47.81	47.87	47.79	47.86
2210	NASDAQ	FTSL	Tue, Feb 8, 2022	47.83	47.86	47.80	47.81
2209	NASDAQ	FTSL	Mon, Feb 7, 2022	47.93	47.93	47.80	47.82
2208	NASDAQ	FTSL	Fri, Feb 4, 2022	47.87	47.90	47.77	47.85
2207	NASDAQ	FTSL	Thu, Feb 3, 2022	47.79	47.88	47.78	47.79
2206	NASDAQ	FTSL	Wed, Feb 2, 2022	47.82	47.89	47.77	47.84
2205	NASDAQ	FTSL	Tue, Feb 1, 2022	47.79	47.84	47.72	47.84
2204	NASDAQ	FTSL	Mon, Jan 31, 2022	47.67	47.80	47.62	47.76
2203	NASDAQ	FTSL	Fri, Jan 28, 2022	47.74	47.79	47.65	47.68
2202	NASDAQ	FTSL	Thu, Jan 27, 2022	47.84	47.88	47.70	47.72
2201	NASDAQ	FTSL	Wed, Jan 26, 2022	47.81	47.90	47.71	47.76
2200	NASDAQ	FTSL	Tue, Jan 25, 2022	47.81	47.89	47.78	47.80
2199	NASDAQ	FTSL	Mon, Jan 24, 2022	47.88	47.96	47.78	47.96
2198	NASDAQ	FTSL	Fri, Jan 21, 2022	47.93	47.98	47.87	47.89
2197	NASDAQ	FTSL	Thu, Jan 20, 2022	48.02	48.13	48.02	48.08
2196	NASDAQ	FTSL	Wed, Jan 19, 2022	48.03	48.08	47.90	47.98
2195	NASDAQ	FTSL	Tue, Jan 18, 2022	48.07	48.08	47.95	47.98
2194	NASDAQ	FTSL	Fri, Jan 14, 2022	48.01	48.07	47.99	48.05
2193	NASDAQ	FTSL	Thu, Jan 13, 2022	48.05	48.07	48.02	48.04
2192	NASDAQ	FTSL	Wed, Jan 12, 2022	47.99	48.07	47.97	48.02
2191	NASDAQ	FTSL	Tue, Jan 11, 2022	47.95	48.01	47.94	47.99
2190	NASDAQ	FTSL	Mon, Jan 10, 2022	47.93	48.00	47.88	47.98
2189	NASDAQ	FTSL	Fri, Jan 7, 2022	47.94	47.96	47.88	47.90
2188	NASDAQ	FTSL	Thu, Jan 6, 2022	47.90	47.96	47.82	47.95
2187	NASDAQ	FTSL	Wed, Jan 5, 2022	47.91	47.95	47.84	47.90
2186	NASDAQ	FTSL	Tue, Jan 4, 2022	47.90	48.01	47.87	47.89
2185	NASDAQ	FTSL	Mon, Jan 3, 2022	47.92	47.92	47.82	47.89
2184	NASDAQ	FTSL	Fri, Dec 31, 2021	47.60	47.95	47.60	47.92
2183	NASDAQ	FTSL	Thu, Dec 30, 2021	47.87	47.94	47.82	47.89
2182	NASDAQ	FTSL	Wed, Dec 29, 2021	47.85	47.89	47.83	47.88
2181	NASDAQ	FTSL	Tue, Dec 28, 2021	47.90	47.90	47.80	47.86
2180	NASDAQ	FTSL	Mon, Dec 27, 2021	47.69	47.92	47.64	47.81
2179	NASDAQ	FTSL	Thu, Dec 23, 2021	47.88	47.91	47.80	47.83
2178	NASDAQ	FTSL	Wed, Dec 22, 2021	47.92	47.94	47.90	47.92
2177	NASDAQ	FTSL	Tue, Dec 21, 2021	47.83	47.98	47.78	47.95
2176	NASDAQ	FTSL	Mon, Dec 20, 2021	47.80	47.87	47.77	47.82
2175	NASDAQ	FTSL	Fri, Dec 17, 2021	47.85	47.87	47.78	47.82
2174	NASDAQ	FTSL	Thu, Dec 16, 2021	47.86	47.88	47.80	47.86
2173	NASDAQ	FTSL	Wed, Dec 15, 2021	47.84	47.87	47.77	47.84
2172	NASDAQ	FTSL	Tue, Dec 14, 2021	47.79	47.90	47.75	47.79
2171	NASDAQ	FTSL	Mon, Dec 13, 2021	47.80	47.88	47.80	47.84
2170	NASDAQ	FTSL	Fri, Dec 10, 2021	47.88	48.00	47.79	47.86
2169	NASDAQ	FTSL	Thu, Dec 9, 2021	47.77	47.88	47.77	47.82
2168	NASDAQ	FTSL	Wed, Dec 8, 2021	47.86	47.87	47.73	47.81
2167	NASDAQ	FTSL	Tue, Dec 7, 2021	47.79	47.85	47.64	47.81
2166	NASDAQ	FTSL	Mon, Dec 6, 2021	47.57	47.71	47.57	47.67
2165	NASDAQ	FTSL	Fri, Dec 3, 2021	47.68	47.68	47.57	47.63
2164	NASDAQ	FTSL	Thu, Dec 2, 2021	47.55	47.64	47.55	47.61
2163	NASDAQ	FTSL	Wed, Dec 1, 2021	47.58	47.61	47.50	47.53
2162	NASDAQ	FTSL	Tue, Nov 30, 2021	47.55	47.64	47.41	47.49
2161	NASDAQ	FTSL	Mon, Nov 29, 2021	47.61	47.62	47.57	47.58
2160	NASDAQ	FTSL	Fri, Nov 26, 2021	47.65	47.83	47.44	47.53
2159	NASDAQ	FTSL	Wed, Nov 24, 2021	47.61	47.75	47.60	47.74
2158	NASDAQ	FTSL	Tue, Nov 23, 2021	47.76	48.07	47.62	47.66
2157	NASDAQ	FTSL	Mon, Nov 22, 2021	47.92	47.92	47.82	47.82
2156	NASDAQ	FTSL	Fri, Nov 19, 2021	47.96	48.01	47.88	47.88
2155	NASDAQ	FTSL	Thu, Nov 18, 2021	47.97	48.04	47.90	47.93
2154	NASDAQ	FTSL	Wed, Nov 17, 2021	47.99	48.00	47.92	47.93
2153	NASDAQ	FTSL	Tue, Nov 16, 2021	47.99	48.02	47.97	48.02
2152	NASDAQ	FTSL	Mon, Nov 15, 2021	48.02	48.02	47.95	47.96
2151	NASDAQ	FTSL	Fri, Nov 12, 2021	47.89	47.99	47.89	47.96
2150	NASDAQ	FTSL	Thu, Nov 11, 2021	47.96	48.00	47.92	47.98
2149	NASDAQ	FTSL	Wed, Nov 10, 2021	47.94	48.01	47.92	47.92
2148	NASDAQ	FTSL	Tue, Nov 9, 2021	47.98	48.02	47.94	47.96
2147	NASDAQ	FTSL	Mon, Nov 8, 2021	48.08	48.08	47.79	47.99
2146	NASDAQ	FTSL	Fri, Nov 5, 2021	47.87	48.02	47.87	48.02
2145	NASDAQ	FTSL	Thu, Nov 4, 2021	47.93	47.98	47.92	47.96
2144	NASDAQ	FTSL	Wed, Nov 3, 2021	47.85	47.99	47.78	47.95
2143	NASDAQ	FTSL	Tue, Nov 2, 2021	47.82	47.94	47.82	47.88
2142	NASDAQ	FTSL	Mon, Nov 1, 2021	47.92	47.92	47.80	47.80
2141	NASDAQ	FTSL	Fri, Oct 29, 2021	47.85	47.89	47.82	47.87
2140	NASDAQ	FTSL	Thu, Oct 28, 2021	47.91	47.91	47.83	47.86
2139	NASDAQ	FTSL	Wed, Oct 27, 2021	47.90	47.90	47.80	47.85
2138	NASDAQ	FTSL	Tue, Oct 26, 2021	47.96	47.96	47.84	47.86
2137	NASDAQ	FTSL	Mon, Oct 25, 2021	47.92	47.92	47.83	47.86
2136	NASDAQ	FTSL	Fri, Oct 22, 2021	47.87	47.89	47.85	47.87
2135	NASDAQ	FTSL	Thu, Oct 21, 2021	47.89	47.92	47.85	47.87
2134	NASDAQ	FTSL	Wed, Oct 20, 2021	47.97	48.02	47.96	48.01
2133	NASDAQ	FTSL	Tue, Oct 19, 2021	47.97	48.06	47.95	47.98
2132	NASDAQ	FTSL	Mon, Oct 18, 2021	47.98	48.01	47.93	47.94
2131	NASDAQ	FTSL	Fri, Oct 15, 2021	48.01	48.05	47.98	48.03
2130	NASDAQ	FTSL	Thu, Oct 14, 2021	47.98	48.03	47.98	48.01
2129	NASDAQ	FTSL	Wed, Oct 13, 2021	47.98	48.08	47.91	47.94
2128	NASDAQ	FTSL	Tue, Oct 12, 2021	48.04	48.05	47.94	48.01
2127	NASDAQ	FTSL	Mon, Oct 11, 2021	48.02	48.08	47.98	48.05
2126	NASDAQ	FTSL	Fri, Oct 8, 2021	47.83	48.04	47.83	48.00
2125	NASDAQ	FTSL	Thu, Oct 7, 2021	47.99	48.02	47.87	47.92
2124	NASDAQ	FTSL	Wed, Oct 6, 2021	47.88	47.99	47.88	47.94
2123	NASDAQ	FTSL	Tue, Oct 5, 2021	47.99	48.01	47.89	47.91
2122	NASDAQ	FTSL	Mon, Oct 4, 2021	47.90	48.02	47.86	47.94
2121	NASDAQ	FTSL	Fri, Oct 1, 2021	47.93	47.95	47.84	47.90
2120	NASDAQ	FTSL	Thu, Sep 30, 2021	47.99	48.00	47.83	47.85
2119	NASDAQ	FTSL	Wed, Sep 29, 2021	47.86	48.03	47.86	47.95
2118	NASDAQ	FTSL	Tue, Sep 28, 2021	47.96	47.99	47.85	47.93
2117	NASDAQ	FTSL	Mon, Sep 27, 2021	47.92	48.01	47.92	47.98
2116	NASDAQ	FTSL	Fri, Sep 24, 2021	47.89	47.96	47.89	47.91
2115	NASDAQ	FTSL	Thu, Sep 23, 2021	48.05	48.08	47.93	47.95
2114	NASDAQ	FTSL	Wed, Sep 22, 2021	48.12	48.12	47.98	48.06
2113	NASDAQ	FTSL	Tue, Sep 21, 2021	48.00	48.05	47.98	48.00
2112	NASDAQ	FTSL	Mon, Sep 20, 2021	47.97	48.01	47.87	47.97
2111	NASDAQ	FTSL	Fri, Sep 17, 2021	48.03	48.11	48.02	48.04
2110	NASDAQ	FTSL	Thu, Sep 16, 2021	47.98	48.04	47.96	48.04
2109	NASDAQ	FTSL	Wed, Sep 15, 2021	47.99	48.03	47.96	47.96
2108	NASDAQ	FTSL	Tue, Sep 14, 2021	48.04	48.04	47.95	47.98
2107	NASDAQ	FTSL	Mon, Sep 13, 2021	47.97	48.03	47.96	47.98
2106	NASDAQ	FTSL	Fri, Sep 10, 2021	47.98	48.08	47.94	47.97
2105	NASDAQ	FTSL	Thu, Sep 9, 2021	47.98	48.06	47.95	47.96
2104	NASDAQ	FTSL	Wed, Sep 8, 2021	47.97	48.01	47.93	47.96
2103	NASDAQ	FTSL	Tue, Sep 7, 2021	47.95	47.99	47.91	47.91
2102	NASDAQ	FTSL	Fri, Sep 3, 2021	47.94	47.97	47.87	47.96
2101	NASDAQ	FTSL	Thu, Sep 2, 2021	47.94	48.00	47.90	47.96
2100	NASDAQ	FTSL	Wed, Sep 1, 2021	47.92	47.96	47.89	47.92
2099	NASDAQ	FTSL	Tue, Aug 31, 2021	47.97	47.97	47.88	47.91
2098	NASDAQ	FTSL	Mon, Aug 30, 2021	47.91	47.92	47.87	47.90
2097	NASDAQ	FTSL	Fri, Aug 27, 2021	47.88	47.93	47.84	47.88
2096	NASDAQ	FTSL	Thu, Aug 26, 2021	47.85	47.89	47.81	47.83
2095	NASDAQ	FTSL	Wed, Aug 25, 2021	47.83	47.92	47.79	47.88
2094	NASDAQ	FTSL	Tue, Aug 24, 2021	47.90	47.90	47.75	47.84
2093	NASDAQ	FTSL	Mon, Aug 23, 2021	47.88	47.92	47.83	47.86
2092	NASDAQ	FTSL	Fri, Aug 20, 2021	47.87	48.06	47.81	47.86
2091	NASDAQ	FTSL	Thu, Aug 19, 2021	47.83	47.88	47.81	47.87
2090	NASDAQ	FTSL	Wed, Aug 18, 2021	47.88	47.92	47.78	47.84
2089	NASDAQ	FTSL	Tue, Aug 17, 2021	47.88	47.93	47.84	47.88
2088	NASDAQ	FTSL	Mon, Aug 16, 2021	47.89	47.92	47.83	47.90
2087	NASDAQ	FTSL	Fri, Aug 13, 2021	47.86	47.94	47.83	47.88
2086	NASDAQ	FTSL	Thu, Aug 12, 2021	47.80	47.86	47.77	47.83
2085	NASDAQ	FTSL	Wed, Aug 11, 2021	47.83	47.88	47.77	47.78
2084	NASDAQ	FTSL	Tue, Aug 10, 2021	47.84	47.85	47.78	47.80
2083	NASDAQ	FTSL	Mon, Aug 9, 2021	47.83	47.88	47.75	47.80
2082	NASDAQ	FTSL	Fri, Aug 6, 2021	47.76	47.82	47.76	47.79
2081	NASDAQ	FTSL	Thu, Aug 5, 2021	47.85	47.85	47.73	47.73
2080	NASDAQ	FTSL	Wed, Aug 4, 2021	47.78	47.84	47.74	47.82
2079	NASDAQ	FTSL	Tue, Aug 3, 2021	47.78	47.82	47.74	47.79
2078	NASDAQ	FTSL	Mon, Aug 2, 2021	47.79	47.85	47.77	47.78
2077	NASDAQ	FTSL	Fri, Jul 30, 2021	47.78	47.87	47.75	47.81
2076	NASDAQ	FTSL	Thu, Jul 29, 2021	47.81	47.87	47.81	47.81
2075	NASDAQ	FTSL	Wed, Jul 28, 2021	47.81	47.89	47.78	47.81
2074	NASDAQ	FTSL	Tue, Jul 27, 2021	47.90	47.90	47.75	47.81
2073	NASDAQ	FTSL	Mon, Jul 26, 2021	47.90	47.95	47.86	47.89
2072	NASDAQ	FTSL	Fri, Jul 23, 2021	47.89	47.97	47.89	47.92
2071	NASDAQ	FTSL	Thu, Jul 22, 2021	47.85	47.89	47.82	47.87
2070	NASDAQ	FTSL	Wed, Jul 21, 2021	47.69	47.94	47.69	47.84
2069	NASDAQ	FTSL	Tue, Jul 20, 2021	47.96	48.01	47.95	47.99
2068	NASDAQ	FTSL	Mon, Jul 19, 2021	47.99	48.09	47.92	48.01
2067	NASDAQ	FTSL	Fri, Jul 16, 2021	48.03	48.08	47.99	48.07
2066	NASDAQ	FTSL	Thu, Jul 15, 2021	47.98	48.04	47.97	48.01
2065	NASDAQ	FTSL	Wed, Jul 14, 2021	48.08	48.08	47.97	48.00
2064	NASDAQ	FTSL	Tue, Jul 13, 2021	48.05	48.07	47.98	48.02
2063	NASDAQ	FTSL	Mon, Jul 12, 2021	48.02	48.08	47.99	48.04
2062	NASDAQ	FTSL	Fri, Jul 9, 2021	48.02	48.05	47.98	48.01
2061	NASDAQ	FTSL	Thu, Jul 8, 2021	47.88	48.00	47.81	47.96
2060	NASDAQ	FTSL	Wed, Jul 7, 2021	48.07	48.11	47.86	47.87
2059	NASDAQ	FTSL	Tue, Jul 6, 2021	48.10	48.13	48.02	48.04
2058	NASDAQ	FTSL	Fri, Jul 2, 2021	48.06	48.20	48.05	48.09
2057	NASDAQ	FTSL	Thu, Jul 1, 2021	47.98	48.15	47.98	48.04
2056	NASDAQ	FTSL	Wed, Jun 30, 2021	48.01	48.04	47.99	48.01
2055	NASDAQ	FTSL	Tue, Jun 29, 2021	47.99	48.04	47.90	48.01
2054	NASDAQ	FTSL	Mon, Jun 28, 2021	47.98	48.05	47.97	48.01
2053	NASDAQ	FTSL	Fri, Jun 25, 2021	47.97	48.00	47.90	47.96
2052	NASDAQ	FTSL	Thu, Jun 24, 2021	47.99	48.07	47.95	47.97
2051	NASDAQ	FTSL	Wed, Jun 23, 2021	48.08	48.16	48.05	48.06
2050	NASDAQ	FTSL	Tue, Jun 22, 2021	48.06	48.14	48.06	48.13
2049	NASDAQ	FTSL	Mon, Jun 21, 2021	48.06	48.19	48.06	48.09
2048	NASDAQ	FTSL	Fri, Jun 18, 2021	48.06	48.13	48.01	48.11
2047	NASDAQ	FTSL	Thu, Jun 17, 2021	48.16	48.25	48.11	48.13
2046	NASDAQ	FTSL	Wed, Jun 16, 2021	48.17	48.29	48.12	48.18
2045	NASDAQ	FTSL	Tue, Jun 15, 2021	48.19	48.19	48.12	48.13
2044	NASDAQ	FTSL	Mon, Jun 14, 2021	48.17	48.31	48.12	48.20
2043	NASDAQ	FTSL	Fri, Jun 11, 2021	48.12	48.14	48.05	48.14
2042	NASDAQ	FTSL	Thu, Jun 10, 2021	48.12	48.16	48.11	48.12
2041	NASDAQ	FTSL	Wed, Jun 9, 2021	48.14	48.17	48.09	48.10
2040	NASDAQ	FTSL	Tue, Jun 8, 2021	48.12	48.18	48.07	48.13
2039	NASDAQ	FTSL	Mon, Jun 7, 2021	48.02	48.13	48.02	48.13
2038	NASDAQ	FTSL	Fri, Jun 4, 2021	48.10	48.12	48.01	48.04
2037	NASDAQ	FTSL	Thu, Jun 3, 2021	48.04	48.10	47.98	48.08
2036	NASDAQ	FTSL	Wed, Jun 2, 2021	48.04	48.07	48.02	48.06
2035	NASDAQ	FTSL	Tue, Jun 1, 2021	47.99	48.10	47.94	48.02
2034	NASDAQ	FTSL	Fri, May 28, 2021	47.97	48.00	47.93	47.99
2033	NASDAQ	FTSL	Thu, May 27, 2021	47.99	48.04	47.93	47.98
2032	NASDAQ	FTSL	Wed, May 26, 2021	47.96	48.00	47.91	47.97
2031	NASDAQ	FTSL	Tue, May 25, 2021	47.98	47.99	47.89	47.90
2030	NASDAQ	FTSL	Mon, May 24, 2021	48.05	48.05	47.93	47.93
2029	NASDAQ	FTSL	Fri, May 21, 2021	47.90	47.99	47.90	47.97
2028	NASDAQ	FTSL	Thu, May 20, 2021	48.03	48.03	47.97	48.00
2027	NASDAQ	FTSL	Wed, May 19, 2021	47.92	47.98	47.89	47.98
2026	NASDAQ	FTSL	Tue, May 18, 2021	47.99	47.99	47.95	47.97
2025	NASDAQ	FTSL	Mon, May 17, 2021	47.96	48.02	47.93	47.97
2024	NASDAQ	FTSL	Fri, May 14, 2021	47.98	48.07	47.96	47.97
2023	NASDAQ	FTSL	Thu, May 13, 2021	47.95	47.98	47.87	47.95
2022	NASDAQ	FTSL	Wed, May 12, 2021	47.90	47.90	47.78	47.79
2021	NASDAQ	FTSL	Tue, May 11, 2021	47.81	47.93	47.81	47.93
2020	NASDAQ	FTSL	Mon, May 10, 2021	47.87	47.95	47.87	47.91
2019	NASDAQ	FTSL	Fri, May 7, 2021	47.89	48.17	47.89	47.89
2018	NASDAQ	FTSL	Thu, May 6, 2021	47.86	47.94	47.75	47.85
2017	NASDAQ	FTSL	Wed, May 5, 2021	47.89	47.89	47.77	47.88
2016	NASDAQ	FTSL	Tue, May 4, 2021	47.83	47.88	47.81	47.84
2015	NASDAQ	FTSL	Mon, May 3, 2021	47.84	48.01	47.83	47.88
2014	NASDAQ	FTSL	Fri, Apr 30, 2021	47.95	47.95	47.82	47.88
2013	NASDAQ	FTSL	Thu, Apr 29, 2021	47.99	48.01	47.85	47.92
2012	NASDAQ	FTSL	Wed, Apr 28, 2021	47.86	48.30	47.78	47.87
2011	NASDAQ	FTSL	Tue, Apr 27, 2021	47.90	47.91	47.82	47.83
2010	NASDAQ	FTSL	Mon, Apr 26, 2021	47.87	47.92	47.82	47.82
2009	NASDAQ	FTSL	Fri, Apr 23, 2021	47.86	47.92	47.82	47.84
2008	NASDAQ	FTSL	Thu, Apr 22, 2021	47.91	47.91	47.76	47.83
2007	NASDAQ	FTSL	Wed, Apr 21, 2021	47.84	48.11	47.84	47.95
2006	NASDAQ	FTSL	Tue, Apr 20, 2021	47.91	47.97	47.86	47.90
2005	NASDAQ	FTSL	Mon, Apr 19, 2021	47.86	47.97	47.83	47.92
2004	NASDAQ	FTSL	Fri, Apr 16, 2021	48.16	48.16	47.82	47.83
2003	NASDAQ	FTSL	Thu, Apr 15, 2021	48.03	48.13	47.98	48.01
2002	NASDAQ	FTSL	Wed, Apr 14, 2021	48.06	48.08	47.98	47.98
2001	NASDAQ	FTSL	Tue, Apr 13, 2021	48.06	48.11	48.05	48.06
2000	NASDAQ	FTSL	Mon, Apr 12, 2021	48.10	48.10	48.02	48.09
1999	NASDAQ	FTSL	Fri, Apr 9, 2021	48.14	48.14	48.00	48.04
1998	NASDAQ	FTSL	Thu, Apr 8, 2021	48.09	48.12	48.03	48.05
1997	NASDAQ	FTSL	Wed, Apr 7, 2021	47.98	48.15	47.95	48.07
1996	NASDAQ	FTSL	Tue, Apr 6, 2021	47.98	48.04	47.86	47.98
1995	NASDAQ	FTSL	Mon, Apr 5, 2021	47.85	48.00	47.85	47.93
1994	NASDAQ	FTSL	Thu, Apr 1, 2021	47.81	47.97	47.81	47.93
1993	NASDAQ	FTSL	Wed, Mar 31, 2021	47.60	47.95	47.60	47.89
1992	NASDAQ	FTSL	Tue, Mar 30, 2021	47.91	48.00	47.62	47.69
1991	NASDAQ	FTSL	Mon, Mar 29, 2021	47.90	48.14	47.83	47.89
1990	NASDAQ	FTSL	Fri, Mar 26, 2021	47.84	47.95	47.82	47.92
1989	NASDAQ	FTSL	Thu, Mar 25, 2021	47.82	47.92	47.77	47.92
1988	NASDAQ	FTSL	Wed, Mar 24, 2021	47.96	48.04	47.90	47.99
1987	NASDAQ	FTSL	Tue, Mar 23, 2021	48.05	48.07	47.91	47.95
1986	NASDAQ	FTSL	Mon, Mar 22, 2021	47.98	48.20	47.97	47.97
1985	NASDAQ	FTSL	Fri, Mar 19, 2021	47.96	48.02	47.90	47.99
1984	NASDAQ	FTSL	Thu, Mar 18, 2021	47.89	48.18	47.89	47.99
1983	NASDAQ	FTSL	Wed, Mar 17, 2021	47.96	48.05	47.90	47.98
1982	NASDAQ	FTSL	Tue, Mar 16, 2021	48.04	48.07	47.94	47.97
1981	NASDAQ	FTSL	Mon, Mar 15, 2021	48.09	48.09	48.03	48.06
1980	NASDAQ	FTSL	Fri, Mar 12, 2021	48.01	48.09	48.01	48.01
1979	NASDAQ	FTSL	Thu, Mar 11, 2021	48.21	48.21	48.03	48.08
1978	NASDAQ	FTSL	Wed, Mar 10, 2021	48.02	48.13	48.02	48.09
1977	NASDAQ	FTSL	Tue, Mar 9, 2021	48.10	48.10	48.00	48.04
1976	NASDAQ	FTSL	Mon, Mar 8, 2021	48.10	48.10	47.96	47.98
1975	NASDAQ	FTSL	Fri, Mar 5, 2021	48.09	48.17	47.96	48.05
1974	NASDAQ	FTSL	Thu, Mar 4, 2021	48.05	48.11	47.88	47.94
1973	NASDAQ	FTSL	Wed, Mar 3, 2021	47.94	48.09	47.94	47.95
1972	NASDAQ	FTSL	Tue, Mar 2, 2021	47.91	48.14	47.91	48.06
1971	NASDAQ	FTSL	Mon, Mar 1, 2021	47.98	48.14	47.92	48.09
1970	NASDAQ	FTSL	Fri, Feb 26, 2021	48.20	48.20	47.82	47.89
1969	NASDAQ	FTSL	Thu, Feb 25, 2021	48.23	48.23	47.98	48.04
1968	NASDAQ	FTSL	Wed, Feb 24, 2021	48.01	48.15	48.01	48.14
1967	NASDAQ	FTSL	Tue, Feb 23, 2021	47.94	48.20	47.94	48.12
1966	NASDAQ	FTSL	Mon, Feb 22, 2021	48.19	48.23	48.18	48.18
1965	NASDAQ	FTSL	Fri, Feb 19, 2021	48.25	48.29	48.13	48.19
1964	NASDAQ	FTSL	Thu, Feb 18, 2021	48.19	48.19	48.12	48.16
1963	NASDAQ	FTSL	Wed, Feb 17, 2021	48.18	48.22	48.13	48.21
1962	NASDAQ	FTSL	Tue, Feb 16, 2021	48.17	48.24	48.09	48.15
1961	NASDAQ	FTSL	Fri, Feb 12, 2021	48.01	48.17	48.01	48.11
1960	NASDAQ	FTSL	Thu, Feb 11, 2021	48.17	48.25	48.08	48.12
1959	NASDAQ	FTSL	Wed, Feb 10, 2021	48.10	48.16	48.08	48.15
1958	NASDAQ	FTSL	Tue, Feb 9, 2021	48.06	48.13	48.04	48.07
1957	NASDAQ	FTSL	Mon, Feb 8, 2021	48.10	48.13	48.05	48.10
1956	NASDAQ	FTSL	Fri, Feb 5, 2021	48.03	48.20	48.00	48.07
1955	NASDAQ	FTSL	Thu, Feb 4, 2021	48.13	48.13	47.89	48.04
1954	NASDAQ	FTSL	Wed, Feb 3, 2021	47.90	47.98	47.87	47.89
1953	NASDAQ	FTSL	Tue, Feb 2, 2021	47.83	47.95	47.83	47.91
1952	NASDAQ	FTSL	Mon, Feb 1, 2021	47.97	48.00	47.76	47.91
1951	NASDAQ	FTSL	Fri, Jan 29, 2021	47.93	47.95	47.80	47.91
1950	NASDAQ	FTSL	Thu, Jan 28, 2021	48.03	48.03	47.88	47.93
1949	NASDAQ	FTSL	Wed, Jan 27, 2021	48.04	48.04	47.82	47.90
1948	NASDAQ	FTSL	Tue, Jan 26, 2021	47.95	48.10	47.95	48.00
1947	NASDAQ	FTSL	Mon, Jan 25, 2021	48.00	48.07	47.95	48.01
1946	NASDAQ	FTSL	Fri, Jan 22, 2021	48.02	48.11	47.99	48.04
1945	NASDAQ	FTSL	Thu, Jan 21, 2021	47.99	48.14	47.95	47.99
1944	NASDAQ	FTSL	Wed, Jan 20, 2021	48.09	48.29	48.09	48.25
1943	NASDAQ	FTSL	Tue, Jan 19, 2021	48.29	48.30	48.05	48.05
1942	NASDAQ	FTSL	Fri, Jan 15, 2021	48.15	48.23	48.11	48.19
1941	NASDAQ	FTSL	Thu, Jan 14, 2021	48.08	48.18	48.05	48.10
1940	NASDAQ	FTSL	Wed, Jan 13, 2021	48.03	48.13	48.02	48.13
1939	NASDAQ	FTSL	Tue, Jan 12, 2021	47.94	48.03	47.93	48.03
1938	NASDAQ	FTSL	Mon, Jan 11, 2021	47.93	48.03	47.90	47.90
1937	NASDAQ	FTSL	Fri, Jan 8, 2021	47.89	47.98	47.84	47.97
1936	NASDAQ	FTSL	Thu, Jan 7, 2021	47.80	47.85	47.77	47.82
1935	NASDAQ	FTSL	Wed, Jan 6, 2021	47.68	47.82	47.61	47.76
1934	NASDAQ	FTSL	Tue, Jan 5, 2021	47.52	47.68	47.52	47.65
1933	NASDAQ	FTSL	Mon, Jan 4, 2021	47.83	47.83	47.41	47.54
1932	NASDAQ	FTSL	Thu, Dec 31, 2020	47.50	47.66	47.43	47.59
1931	NASDAQ	FTSL	Wed, Dec 30, 2020	47.44	47.62	47.44	47.51
1930	NASDAQ	FTSL	Tue, Dec 29, 2020	47.47	47.48	47.33	47.43
1929	NASDAQ	FTSL	Mon, Dec 28, 2020	47.33	47.43	47.33	47.38
1928	NASDAQ	FTSL	Thu, Dec 24, 2020	47.29	47.40	47.29	47.37
1927	NASDAQ	FTSL	Wed, Dec 23, 2020	47.35	47.61	47.34	47.44
1926	NASDAQ	FTSL	Tue, Dec 22, 2020	47.32	47.35	47.23	47.26
1925	NASDAQ	FTSL	Mon, Dec 21, 2020	47.27	47.38	47.23	47.35
1924	NASDAQ	FTSL	Fri, Dec 18, 2020	47.30	47.44	47.30	47.40
1923	NASDAQ	FTSL	Thu, Dec 17, 2020	47.25	47.42	47.21	47.34
1922	NASDAQ	FTSL	Wed, Dec 16, 2020	47.25	47.33	47.21	47.23
1921	NASDAQ	FTSL	Tue, Dec 15, 2020	47.22	47.43	47.17	47.32
1920	NASDAQ	FTSL	Mon, Dec 14, 2020	47.30	47.34	47.21	47.28
1919	NASDAQ	FTSL	Fri, Dec 11, 2020	47.29	47.30	47.21	47.27
1918	NASDAQ	FTSL	Thu, Dec 10, 2020	47.09	47.32	47.09	47.28
1917	NASDAQ	FTSL	Wed, Dec 9, 2020	47.18	47.23	47.14	47.20
1916	NASDAQ	FTSL	Tue, Dec 8, 2020	47.20	47.25	47.16	47.20
1915	NASDAQ	FTSL	Mon, Dec 7, 2020	47.12	47.24	47.10	47.20
1914	NASDAQ	FTSL	Fri, Dec 4, 2020	47.10	47.23	47.05	47.20
1913	NASDAQ	FTSL	Thu, Dec 3, 2020	47.12	47.19	47.04	47.13
1912	NASDAQ	FTSL	Wed, Dec 2, 2020	47.00	47.10	46.95	47.10
1911	NASDAQ	FTSL	Tue, Dec 1, 2020	47.01	47.07	46.93	47.05
1910	NASDAQ	FTSL	Mon, Nov 30, 2020	46.99	46.99	46.83	46.96
1909	NASDAQ	FTSL	Fri, Nov 27, 2020	46.97	46.98	46.87	46.97
1908	NASDAQ	FTSL	Wed, Nov 25, 2020	47.03	47.03	46.83	46.94
1907	NASDAQ	FTSL	Tue, Nov 24, 2020	46.97	47.01	46.86	46.91
1906	NASDAQ	FTSL	Mon, Nov 23, 2020	46.92	46.98	46.87	46.93
1905	NASDAQ	FTSL	Fri, Nov 20, 2020	46.87	46.93	46.78	46.83
1904	NASDAQ	FTSL	Thu, Nov 19, 2020	46.93	47.00	46.79	47.00
1903	NASDAQ	FTSL	Wed, Nov 18, 2020	46.86	46.91	46.75	46.83
1902	NASDAQ	FTSL	Tue, Nov 17, 2020	46.76	46.91	46.67	46.79
1901	NASDAQ	FTSL	Mon, Nov 16, 2020	46.75	46.98	46.61	46.72
1900	NASDAQ	FTSL	Fri, Nov 13, 2020	46.73	46.80	46.70	46.76
1899	NASDAQ	FTSL	Thu, Nov 12, 2020	46.77	46.86	46.68	46.74
1898	NASDAQ	FTSL	Wed, Nov 11, 2020	46.79	46.97	46.76	46.86
1897	NASDAQ	FTSL	Tue, Nov 10, 2020	46.72	46.94	46.72	46.78
1896	NASDAQ	FTSL	Mon, Nov 9, 2020	46.95	46.95	46.67	46.72
1895	NASDAQ	FTSL	Fri, Nov 6, 2020	46.24	46.27	46.16	46.26
1894	NASDAQ	FTSL	Thu, Nov 5, 2020	46.16	46.21	46.09	46.19
1893	NASDAQ	FTSL	Wed, Nov 4, 2020	45.87	46.07	45.85	46.01
1892	NASDAQ	FTSL	Tue, Nov 3, 2020	45.84	45.97	45.79	45.86
1891	NASDAQ	FTSL	Mon, Nov 2, 2020	45.80	45.81	45.73	45.77
1890	NASDAQ	FTSL	Fri, Oct 30, 2020	45.77	45.89	45.63	45.78
1889	NASDAQ	FTSL	Thu, Oct 29, 2020	45.88	46.03	45.82	45.98
1888	NASDAQ	FTSL	Wed, Oct 28, 2020	45.92	46.00	45.80	45.89
1887	NASDAQ	FTSL	Tue, Oct 27, 2020	46.15	46.15	46.02	46.05
1886	NASDAQ	FTSL	Mon, Oct 26, 2020	46.13	46.22	45.99	46.14
1885	NASDAQ	FTSL	Fri, Oct 23, 2020	46.27	46.27	46.12	46.21
1884	NASDAQ	FTSL	Thu, Oct 22, 2020	46.13	46.36	46.13	46.21
1883	NASDAQ	FTSL	Wed, Oct 21, 2020	46.23	46.39	46.15	46.24
1882	NASDAQ	FTSL	Tue, Oct 20, 2020	46.48	46.52	46.34	46.40
1881	NASDAQ	FTSL	Mon, Oct 19, 2020	46.21	46.33	46.10	46.22
1880	NASDAQ	FTSL	Fri, Oct 16, 2020	46.29	46.31	46.10	46.16
1879	NASDAQ	FTSL	Thu, Oct 15, 2020	46.30	46.37	46.25	46.35
1878	NASDAQ	FTSL	Wed, Oct 14, 2020	46.49	46.49	46.35	46.45
1877	NASDAQ	FTSL	Tue, Oct 13, 2020	46.45	46.51	46.29	46.39
1876	NASDAQ	FTSL	Mon, Oct 12, 2020	46.41	46.57	46.37	46.52
1875	NASDAQ	FTSL	Fri, Oct 9, 2020	46.43	46.52	46.34	46.44
1874	NASDAQ	FTSL	Thu, Oct 8, 2020	46.38	46.42	46.18	46.33
1873	NASDAQ	FTSL	Wed, Oct 7, 2020	46.12	46.36	46.12	46.36
1872	NASDAQ	FTSL	Tue, Oct 6, 2020	46.15	46.50	46.00	46.12
1871	NASDAQ	FTSL	Mon, Oct 5, 2020	46.19	46.34	46.00	46.30
1870	NASDAQ	FTSL	Fri, Oct 2, 2020	46.07	46.24	46.01	46.15
1869	NASDAQ	FTSL	Thu, Oct 1, 2020	46.05	46.29	46.05	46.24
1868	NASDAQ	FTSL	Wed, Sep 30, 2020	46.24	46.34	45.99	46.01
1867	NASDAQ	FTSL	Tue, Sep 29, 2020	46.12	46.29	46.12	46.27
1866	NASDAQ	FTSL	Mon, Sep 28, 2020	46.23	46.41	46.00	46.23
1865	NASDAQ	FTSL	Fri, Sep 25, 2020	46.08	46.22	45.99	46.14
1864	NASDAQ	FTSL	Thu, Sep 24, 2020	46.30	46.41	46.19	46.25
1863	NASDAQ	FTSL	Wed, Sep 23, 2020	46.58	46.65	46.20	46.30
1862	NASDAQ	FTSL	Tue, Sep 22, 2020	46.57	46.78	46.50	46.64
1861	NASDAQ	FTSL	Mon, Sep 21, 2020	46.59	46.75	46.49	46.65
1860	NASDAQ	FTSL	Fri, Sep 18, 2020	46.78	46.82	46.67	46.75
1859	NASDAQ	FTSL	Thu, Sep 17, 2020	46.75	46.84	46.60	46.82
1858	NASDAQ	FTSL	Wed, Sep 16, 2020	46.80	46.92	46.78	46.85
1857	NASDAQ	FTSL	Tue, Sep 15, 2020	46.87	46.90	46.81	46.86
1856	NASDAQ	FTSL	Mon, Sep 14, 2020	46.74	46.82	46.72	46.81
1855	NASDAQ	FTSL	Fri, Sep 11, 2020	46.67	46.69	46.61	46.67
1854	NASDAQ	FTSL	Thu, Sep 10, 2020	46.70	46.70	46.49	46.60
1853	NASDAQ	FTSL	Wed, Sep 9, 2020	46.51	46.64	46.51	46.60
1852	NASDAQ	FTSL	Tue, Sep 8, 2020	46.54	46.56	46.27	46.47
1851	NASDAQ	FTSL	Fri, Sep 4, 2020	46.32	46.78	46.29	46.44
1850	NASDAQ	FTSL	Thu, Sep 3, 2020	46.65	46.72	46.33	46.44
1849	NASDAQ	FTSL	Wed, Sep 2, 2020	46.54	46.63	46.36	46.50
1848	NASDAQ	FTSL	Tue, Sep 1, 2020	46.40	46.57	46.37	46.53
1847	NASDAQ	FTSL	Mon, Aug 31, 2020	46.44	46.44	46.26	46.31
1846	NASDAQ	FTSL	Fri, Aug 28, 2020	46.25	46.46	46.23	46.40
1845	NASDAQ	FTSL	Thu, Aug 27, 2020	46.32	46.35	46.14	46.21
1844	NASDAQ	FTSL	Wed, Aug 26, 2020	46.29	46.35	46.15	46.32
1843	NASDAQ	FTSL	Tue, Aug 25, 2020	46.26	46.29	46.14	46.29
1842	NASDAQ	FTSL	Mon, Aug 24, 2020	46.18	46.27	46.10	46.24
1841	NASDAQ	FTSL	Fri, Aug 21, 2020	46.26	46.28	46.02	46.25
1840	NASDAQ	FTSL	Thu, Aug 20, 2020	46.27	46.52	46.27	46.33
1839	NASDAQ	FTSL	Wed, Aug 19, 2020	46.33	46.51	46.30	46.30
1838	NASDAQ	FTSL	Tue, Aug 18, 2020	46.35	46.60	46.32	46.49
1837	NASDAQ	FTSL	Mon, Aug 17, 2020	46.32	46.46	46.27	46.40
1836	NASDAQ	FTSL	Fri, Aug 14, 2020	46.32	46.45	46.28	46.34
1835	NASDAQ	FTSL	Thu, Aug 13, 2020	46.30	46.50	46.15	46.36
1834	NASDAQ	FTSL	Wed, Aug 12, 2020	46.23	46.30	46.07	46.25
1833	NASDAQ	FTSL	Tue, Aug 11, 2020	46.01	46.30	46.01	46.05
1832	NASDAQ	FTSL	Mon, Aug 10, 2020	45.85	46.13	45.85	46.03
1831	NASDAQ	FTSL	Fri, Aug 7, 2020	46.09	46.11	45.81	46.06
1830	NASDAQ	FTSL	Thu, Aug 6, 2020	45.90	46.07	45.87	46.07
1829	NASDAQ	FTSL	Wed, Aug 5, 2020	45.94	46.03	45.89	45.90
1828	NASDAQ	FTSL	Tue, Aug 4, 2020	45.87	46.02	45.78	45.88
1827	NASDAQ	FTSL	Mon, Aug 3, 2020	45.97	46.03	45.81	45.96
1826	NASDAQ	FTSL	Fri, Jul 31, 2020	45.91	46.04	45.83	45.88
1825	NASDAQ	FTSL	Thu, Jul 30, 2020	45.75	46.24	45.75	46.16
1824	NASDAQ	FTSL	Wed, Jul 29, 2020	45.86	45.98	45.85	45.94
1823	NASDAQ	FTSL	Tue, Jul 28, 2020	46.17	46.17	45.82	45.85
1822	NASDAQ	FTSL	Mon, Jul 27, 2020	45.87	46.36	45.84	45.99
1821	NASDAQ	FTSL	Fri, Jul 24, 2020	45.92	45.98	45.84	45.86
1820	NASDAQ	FTSL	Thu, Jul 23, 2020	45.97	46.06	45.78	45.87
1819	NASDAQ	FTSL	Wed, Jul 22, 2020	45.89	46.09	45.73	45.88
1818	NASDAQ	FTSL	Tue, Jul 21, 2020	45.78	46.00	45.75	45.90
1817	NASDAQ	FTSL	Mon, Jul 20, 2020	45.86	46.12	45.76	45.82
1816	NASDAQ	FTSL	Fri, Jul 17, 2020	45.62	45.99	45.62	45.87
1815	NASDAQ	FTSL	Thu, Jul 16, 2020	45.78	45.81	45.55	45.63
1814	NASDAQ	FTSL	Wed, Jul 15, 2020	45.52	45.78	45.52	45.70
1813	NASDAQ	FTSL	Tue, Jul 14, 2020	45.46	45.54	45.39	45.52
1812	NASDAQ	FTSL	Mon, Jul 13, 2020	45.35	45.49	45.30	45.49
1811	NASDAQ	FTSL	Fri, Jul 10, 2020	45.21	45.50	45.21	45.50
1810	NASDAQ	FTSL	Thu, Jul 9, 2020	45.26	45.43	45.18	45.29
1809	NASDAQ	FTSL	Wed, Jul 8, 2020	45.23	46.24	45.23	45.29
1808	NASDAQ	FTSL	Tue, Jul 7, 2020	45.47	45.80	45.37	45.46
1807	NASDAQ	FTSL	Mon, Jul 6, 2020	45.42	45.51	45.39	45.48
1806	NASDAQ	FTSL	Thu, Jul 2, 2020	45.45	45.48	45.01	45.39
1805	NASDAQ	FTSL	Wed, Jul 1, 2020	45.06	45.74	45.02	45.26
1804	NASDAQ	FTSL	Tue, Jun 30, 2020	45.14	45.75	44.87	45.12
1803	NASDAQ	FTSL	Mon, Jun 29, 2020	45.20	46.03	45.06	45.18
1802	NASDAQ	FTSL	Fri, Jun 26, 2020	45.41	45.50	45.16	45.22
1801	NASDAQ	FTSL	Thu, Jun 25, 2020	45.53	46.74	45.40	45.61
1800	NASDAQ	FTSL	Wed, Jun 24, 2020	46.25	46.25	45.70	45.86
1799	NASDAQ	FTSL	Tue, Jun 23, 2020	45.90	47.00	45.87	46.15
1798	NASDAQ	FTSL	Mon, Jun 22, 2020	45.93	46.73	45.78	45.85
1797	NASDAQ	FTSL	Fri, Jun 19, 2020	45.89	46.12	45.89	45.90
1796	NASDAQ	FTSL	Thu, Jun 18, 2020	45.93	46.16	45.89	45.97
1795	NASDAQ	FTSL	Wed, Jun 17, 2020	45.96	46.08	45.86	45.98
1794	NASDAQ	FTSL	Tue, Jun 16, 2020	46.05	46.33	45.92	46.02
1793	NASDAQ	FTSL	Mon, Jun 15, 2020	45.61	46.01	45.55	45.76
1792	NASDAQ	FTSL	Fri, Jun 12, 2020	45.62	45.89	45.51	45.87
1791	NASDAQ	FTSL	Thu, Jun 11, 2020	45.59	45.90	45.43	45.67
1790	NASDAQ	FTSL	Wed, Jun 10, 2020	46.24	46.38	45.94	46.19
1789	NASDAQ	FTSL	Tue, Jun 9, 2020	46.28	46.28	46.12	46.19
1788	NASDAQ	FTSL	Mon, Jun 8, 2020	46.20	46.33	46.18	46.30
1787	NASDAQ	FTSL	Fri, Jun 5, 2020	45.98	46.19	45.82	46.14
1786	NASDAQ	FTSL	Thu, Jun 4, 2020	45.76	45.91	45.75	45.80
1785	NASDAQ	FTSL	Wed, Jun 3, 2020	45.67	45.90	45.67	45.87
1784	NASDAQ	FTSL	Tue, Jun 2, 2020	45.47	45.66	45.38	45.64
1783	NASDAQ	FTSL	Mon, Jun 1, 2020	45.40	45.81	45.35	45.47
1782	NASDAQ	FTSL	Fri, May 29, 2020	45.44	45.54	45.31	45.41
1781	NASDAQ	FTSL	Thu, May 28, 2020	45.22	45.54	45.02	45.28
1780	NASDAQ	FTSL	Wed, May 27, 2020	45.07	45.32	45.06	45.24
1779	NASDAQ	FTSL	Tue, May 26, 2020	44.79	45.17	44.79	45.11
1778	NASDAQ	FTSL	Fri, May 22, 2020	44.57	44.78	44.55	44.73
1777	NASDAQ	FTSL	Thu, May 21, 2020	44.61	44.67	44.50	44.62
1776	NASDAQ	FTSL	Wed, May 20, 2020	44.42	44.63	44.42	44.62
1775	NASDAQ	FTSL	Tue, May 19, 2020	44.34	44.43	44.33	44.41
1774	NASDAQ	FTSL	Mon, May 18, 2020	44.22	44.65	44.14	44.28
1773	NASDAQ	FTSL	Fri, May 15, 2020	44.07	44.19	44.03	44.14
1772	NASDAQ	FTSL	Thu, May 14, 2020	44.17	44.37	44.08	44.18
1771	NASDAQ	FTSL	Wed, May 13, 2020	44.32	44.40	44.17	44.20
1770	NASDAQ	FTSL	Tue, May 12, 2020	44.12	44.27	44.06	44.21
1769	NASDAQ	FTSL	Mon, May 11, 2020	44.14	44.33	44.08	44.17
1768	NASDAQ	FTSL	Fri, May 8, 2020	43.97	44.35	43.97	44.24
1767	NASDAQ	FTSL	Thu, May 7, 2020	43.90	44.08	43.90	44.00
1766	NASDAQ	FTSL	Wed, May 6, 2020	43.78	44.01	43.78	43.88
1765	NASDAQ	FTSL	Tue, May 5, 2020	43.70	43.89	43.64	43.76
1764	NASDAQ	FTSL	Mon, May 4, 2020	43.73	43.82	43.63	43.68
1763	NASDAQ	FTSL	Fri, May 1, 2020	44.04	44.23	43.66	43.91
1762	NASDAQ	FTSL	Thu, Apr 30, 2020	44.34	44.36	43.93	43.98
1761	NASDAQ	FTSL	Wed, Apr 29, 2020	44.20	44.44	44.02	44.27
1760	NASDAQ	FTSL	Tue, Apr 28, 2020	44.29	44.35	43.96	44.13
1759	NASDAQ	FTSL	Mon, Apr 27, 2020	43.91	44.04	43.90	43.92
1758	NASDAQ	FTSL	Fri, Apr 24, 2020	43.77	44.17	43.77	43.86
1757	NASDAQ	FTSL	Thu, Apr 23, 2020	44.07	44.16	43.85	43.86
1756	NASDAQ	FTSL	Wed, Apr 22, 2020	44.63	44.65	43.81	43.97
1755	NASDAQ	FTSL	Tue, Apr 21, 2020	44.35	44.66	43.89	44.01
1754	NASDAQ	FTSL	Mon, Apr 20, 2020	44.60	44.85	44.46	44.54
1753	NASDAQ	FTSL	Fri, Apr 17, 2020	44.30	44.76	44.30	44.62
1752	NASDAQ	FTSL	Thu, Apr 16, 2020	44.28	44.60	44.11	44.31
1751	NASDAQ	FTSL	Wed, Apr 15, 2020	44.52	44.64	44.22	44.38
1750	NASDAQ	FTSL	Tue, Apr 14, 2020	44.41	45.00	44.22	44.34
1749	NASDAQ	FTSL	Mon, Apr 13, 2020	44.72	45.14	44.01	44.16
1748	NASDAQ	FTSL	Thu, Apr 9, 2020	45.00	47.03	43.97	44.43
1747	NASDAQ	FTSL	Wed, Apr 8, 2020	43.38	44.47	43.22	44.28
1746	NASDAQ	FTSL	Tue, Apr 7, 2020	43.14	43.88	42.56	43.80
1745	NASDAQ	FTSL	Mon, Apr 6, 2020	42.24	42.91	42.24	42.80
1744	NASDAQ	FTSL	Fri, Apr 3, 2020	42.21	42.21	41.71	41.79
1743	NASDAQ	FTSL	Thu, Apr 2, 2020	41.90	42.20	41.74	42.16
1742	NASDAQ	FTSL	Wed, Apr 1, 2020	42.14	42.25	41.57	41.96
1741	NASDAQ	FTSL	Tue, Mar 31, 2020	41.49	42.95	41.03	41.79
1740	NASDAQ	FTSL	Mon, Mar 30, 2020	40.99	41.62	40.69	41.34
1739	NASDAQ	FTSL	Fri, Mar 27, 2020	40.99	41.09	40.26	41.09
1738	NASDAQ	FTSL	Thu, Mar 26, 2020	40.60	40.90	39.46	40.76
1737	NASDAQ	FTSL	Wed, Mar 25, 2020	37.73	39.99	37.73	39.22
1736	NASDAQ	FTSL	Tue, Mar 24, 2020	36.52	38.33	34.97	38.10
1735	NASDAQ	FTSL	Mon, Mar 23, 2020	36.55	38.02	36.55	37.00
1734	NASDAQ	FTSL	Fri, Mar 20, 2020	35.92	38.61	34.85	37.79
1733	NASDAQ	FTSL	Thu, Mar 19, 2020	36.87	38.22	35.41	37.59
1732	NASDAQ	FTSL	Wed, Mar 18, 2020	40.14	41.00	37.21	38.19
1731	NASDAQ	FTSL	Tue, Mar 17, 2020	40.96	42.42	39.12	41.11
1730	NASDAQ	FTSL	Mon, Mar 16, 2020	42.10	43.98	41.20	42.36
1729	NASDAQ	FTSL	Fri, Mar 13, 2020	42.41	43.68	41.99	43.51
1728	NASDAQ	FTSL	Thu, Mar 12, 2020	43.48	45.21	40.22	42.42
1727	NASDAQ	FTSL	Wed, Mar 11, 2020	44.55	45.53	44.29	44.39
1726	NASDAQ	FTSL	Tue, Mar 10, 2020	44.00	45.14	43.54	44.79
1725	NASDAQ	FTSL	Mon, Mar 9, 2020	45.17	46.01	43.02	44.25
1724	NASDAQ	FTSL	Fri, Mar 6, 2020	46.62	46.70	45.81	45.85
1723	NASDAQ	FTSL	Thu, Mar 5, 2020	47.08	47.20	46.68	46.72
1722	NASDAQ	FTSL	Wed, Mar 4, 2020	47.08	47.22	46.95	47.11
1721	NASDAQ	FTSL	Tue, Mar 3, 2020	46.86	47.19	46.79	46.99
1720	NASDAQ	FTSL	Mon, Mar 2, 2020	46.46	46.88	46.46	46.79
1719	NASDAQ	FTSL	Fri, Feb 28, 2020	47.16	47.16	46.50	47.00
1718	NASDAQ	FTSL	Thu, Feb 27, 2020	47.53	47.53	47.12	47.28
1717	NASDAQ	FTSL	Wed, Feb 26, 2020	47.54	47.63	47.38	47.45
1716	NASDAQ	FTSL	Tue, Feb 25, 2020	47.55	47.64	47.47	47.55
1715	NASDAQ	FTSL	Mon, Feb 24, 2020	47.69	47.74	47.55	47.60
1714	NASDAQ	FTSL	Fri, Feb 21, 2020	47.80	47.82	47.74	47.74
1713	NASDAQ	FTSL	Thu, Feb 20, 2020	47.86	47.96	47.81	47.92
1712	NASDAQ	FTSL	Wed, Feb 19, 2020	47.89	47.92	47.78	47.92
1711	NASDAQ	FTSL	Tue, Feb 18, 2020	47.90	48.00	47.81	47.81
1710	NASDAQ	FTSL	Fri, Feb 14, 2020	47.81	47.98	47.81	47.90
1709	NASDAQ	FTSL	Thu, Feb 13, 2020	47.81	47.91	47.79	47.87
1708	NASDAQ	FTSL	Wed, Feb 12, 2020	47.79	47.89	47.77	47.89
1707	NASDAQ	FTSL	Tue, Feb 11, 2020	47.75	47.84	47.75	47.84
1706	NASDAQ	FTSL	Mon, Feb 10, 2020	47.72	47.83	47.72	47.81
1705	NASDAQ	FTSL	Fri, Feb 7, 2020	47.71	47.83	47.71	47.79
1704	NASDAQ	FTSL	Thu, Feb 6, 2020	47.88	47.88	47.76	47.77
1703	NASDAQ	FTSL	Wed, Feb 5, 2020	47.78	47.88	47.78	47.86
1702	NASDAQ	FTSL	Tue, Feb 4, 2020	47.78	47.98	47.78	47.84
1701	NASDAQ	FTSL	Mon, Feb 3, 2020	47.80	47.84	47.75	47.75
1700	NASDAQ	FTSL	Fri, Jan 31, 2020	47.90	47.97	47.75	47.97
1699	NASDAQ	FTSL	Thu, Jan 30, 2020	47.82	47.91	47.82	47.86
1698	NASDAQ	FTSL	Wed, Jan 29, 2020	47.91	48.00	47.82	48.00
1697	NASDAQ	FTSL	Tue, Jan 28, 2020	47.86	47.94	47.81	47.94
1696	NASDAQ	FTSL	Mon, Jan 27, 2020	47.83	47.96	47.80	47.84
1695	NASDAQ	FTSL	Fri, Jan 24, 2020	47.96	47.96	47.85	47.88
1694	NASDAQ	FTSL	Thu, Jan 23, 2020	47.90	48.06	47.86	47.97
1693	NASDAQ	FTSL	Wed, Jan 22, 2020	48.03	48.06	47.97	47.99
1692	NASDAQ	FTSL	Tue, Jan 21, 2020	48.19	48.21	48.09	48.14
1691	NASDAQ	FTSL	Fri, Jan 17, 2020	48.02	48.15	48.02	48.05
1690	NASDAQ	FTSL	Thu, Jan 16, 2020	48.11	48.21	48.04	48.04
1689	NASDAQ	FTSL	Wed, Jan 15, 2020	48.16	48.19	48.08	48.14
1688	NASDAQ	FTSL	Tue, Jan 14, 2020	48.06	48.12	48.06	48.07
1687	NASDAQ	FTSL	Mon, Jan 13, 2020	48.09	48.14	48.07	48.14
1686	NASDAQ	FTSL	Fri, Jan 10, 2020	48.06	48.14	48.06	48.09
1685	NASDAQ	FTSL	Thu, Jan 9, 2020	48.10	48.13	48.06	48.10
1684	NASDAQ	FTSL	Wed, Jan 8, 2020	48.07	48.13	48.03	48.13
1683	NASDAQ	FTSL	Tue, Jan 7, 2020	47.99	48.05	47.98	48.03
1682	NASDAQ	FTSL	Mon, Jan 6, 2020	47.88	48.01	47.88	47.99
1681	NASDAQ	FTSL	Fri, Jan 3, 2020	47.99	48.00	47.85	48.00
1680	NASDAQ	FTSL	Thu, Jan 2, 2020	47.85	47.99	47.72	47.99
1679	NASDAQ	FTSL	Tue, Dec 31, 2019	47.88	47.92	47.80	47.92
1678	NASDAQ	FTSL	Mon, Dec 30, 2019	47.97	47.97	47.78	47.87
1677	NASDAQ	FTSL	Fri, Dec 27, 2019	47.95	47.96	47.89	47.91
1676	NASDAQ	FTSL	Thu, Dec 26, 2019	47.94	47.98	47.89	47.92
1675	NASDAQ	FTSL	Tue, Dec 24, 2019	47.81	47.93	47.78	47.90
1674	NASDAQ	FTSL	Mon, Dec 23, 2019	47.86	47.90	47.82	47.85
1673	NASDAQ	FTSL	Fri, Dec 20, 2019	47.81	47.96	47.78	47.78
1672	NASDAQ	FTSL	Thu, Dec 19, 2019	47.80	47.89	47.80	47.89
1671	NASDAQ	FTSL	Wed, Dec 18, 2019	47.96	48.00	47.71	48.00
1670	NASDAQ	FTSL	Tue, Dec 17, 2019	47.82	47.96	47.68	47.96
1669	NASDAQ	FTSL	Mon, Dec 16, 2019	47.76	47.90	47.63	47.90
1668	NASDAQ	FTSL	Fri, Dec 13, 2019	47.63	47.77	47.63	47.74
1667	NASDAQ	FTSL	Thu, Dec 12, 2019	47.79	47.88	47.78	47.81
1666	NASDAQ	FTSL	Wed, Dec 11, 2019	47.73	47.83	47.63	47.81
1665	NASDAQ	FTSL	Tue, Dec 10, 2019	47.67	47.78	47.67	47.76
1664	NASDAQ	FTSL	Mon, Dec 9, 2019	47.76	47.76	47.72	47.73
1663	NASDAQ	FTSL	Fri, Dec 6, 2019	47.62	47.70	47.59	47.64
1662	NASDAQ	FTSL	Thu, Dec 5, 2019	47.57	47.68	47.54	47.68
1661	NASDAQ	FTSL	Wed, Dec 4, 2019	47.50	47.54	47.46	47.54
1660	NASDAQ	FTSL	Tue, Dec 3, 2019	47.49	47.49	47.35	47.46
1659	NASDAQ	FTSL	Mon, Dec 2, 2019	47.37	47.47	47.35	47.43
1658	NASDAQ	FTSL	Fri, Nov 29, 2019	47.41	47.51	47.40	47.49
1657	NASDAQ	FTSL	Wed, Nov 27, 2019	47.42	47.48	47.36	47.48
1656	NASDAQ	FTSL	Tue, Nov 26, 2019	47.33	47.41	47.26	47.40
1655	NASDAQ	FTSL	Mon, Nov 25, 2019	47.15	47.34	47.15	47.34
1654	NASDAQ	FTSL	Fri, Nov 22, 2019	47.22	47.33	47.19	47.30
1653	NASDAQ	FTSL	Thu, Nov 21, 2019	47.46	47.50	47.27	47.34
1652	NASDAQ	FTSL	Wed, Nov 20, 2019	47.49	47.56	47.48	47.50
1651	NASDAQ	FTSL	Tue, Nov 19, 2019	47.44	47.52	47.44	47.52
1650	NASDAQ	FTSL	Mon, Nov 18, 2019	47.52	47.54	47.48	47.53
1649	NASDAQ	FTSL	Fri, Nov 15, 2019	47.48	47.48	47.33	47.46
1648	NASDAQ	FTSL	Thu, Nov 14, 2019	47.37	47.42	47.33	47.33
1647	NASDAQ	FTSL	Wed, Nov 13, 2019	47.36	47.41	47.36	47.40
1646	NASDAQ	FTSL	Tue, Nov 12, 2019	47.39	47.44	47.36	47.42
1645	NASDAQ	FTSL	Mon, Nov 11, 2019	47.26	47.40	47.26	47.36
1644	NASDAQ	FTSL	Fri, Nov 8, 2019	47.21	47.33	47.21	47.32
1643	NASDAQ	FTSL	Thu, Nov 7, 2019	47.18	47.35	47.08	47.31
1642	NASDAQ	FTSL	Wed, Nov 6, 2019	47.17	47.33	47.11	47.11
1641	NASDAQ	FTSL	Tue, Nov 5, 2019	47.27	47.27	47.18	47.26
1640	NASDAQ	FTSL	Mon, Nov 4, 2019	47.14	47.24	47.12	47.22
1639	NASDAQ	FTSL	Fri, Nov 1, 2019	47.19	47.23	47.03	47.20
1638	NASDAQ	FTSL	Thu, Oct 31, 2019	47.32	47.32	46.97	47.14
1637	NASDAQ	FTSL	Wed, Oct 30, 2019	47.15	47.24	47.11	47.17
1636	NASDAQ	FTSL	Tue, Oct 29, 2019	47.22	47.24	47.18	47.23
1635	NASDAQ	FTSL	Mon, Oct 28, 2019	47.09	47.25	47.09	47.24
1634	NASDAQ	FTSL	Fri, Oct 25, 2019	47.12	47.25	47.12	47.21
1633	NASDAQ	FTSL	Thu, Oct 24, 2019	47.15	47.27	47.14	47.17
1632	NASDAQ	FTSL	Wed, Oct 23, 2019	47.06	47.22	47.06	47.19
1631	NASDAQ	FTSL	Tue, Oct 22, 2019	47.02	47.23	47.02	47.17
1630	NASDAQ	FTSL	Mon, Oct 21, 2019	47.22	47.29	47.18	47.28
1629	NASDAQ	FTSL	Fri, Oct 18, 2019	47.12	47.22	47.12	47.21
1628	NASDAQ	FTSL	Thu, Oct 17, 2019	47.13	47.17	47.08	47.14
1627	NASDAQ	FTSL	Wed, Oct 16, 2019	47.17	47.17	47.03	47.06
1626	NASDAQ	FTSL	Tue, Oct 15, 2019	47.08	47.37	47.07	47.37
1625	NASDAQ	FTSL	Mon, Oct 14, 2019	47.07	47.16	47.07	47.09
1624	NASDAQ	FTSL	Fri, Oct 11, 2019	46.95	47.13	46.95	47.04
1623	NASDAQ	FTSL	Thu, Oct 10, 2019	47.01	47.14	46.68	46.95
1622	NASDAQ	FTSL	Wed, Oct 9, 2019	47.21	47.22	47.04	47.04
1621	NASDAQ	FTSL	Tue, Oct 8, 2019	47.12	47.24	47.12	47.20
1620	NASDAQ	FTSL	Mon, Oct 7, 2019	47.28	47.28	47.19	47.26
1619	NASDAQ	FTSL	Fri, Oct 4, 2019	47.29	47.31	47.22	47.30
1618	NASDAQ	FTSL	Thu, Oct 3, 2019	47.22	47.35	47.20	47.31
1617	NASDAQ	FTSL	Wed, Oct 2, 2019	47.40	47.42	47.24	47.29
1616	NASDAQ	FTSL	Tue, Oct 1, 2019	47.28	47.45	47.28	47.43
1615	NASDAQ	FTSL	Mon, Sep 30, 2019	47.32	47.45	47.32	47.41
1614	NASDAQ	FTSL	Fri, Sep 27, 2019	47.39	47.49	47.38	47.42
1613	NASDAQ	FTSL	Thu, Sep 26, 2019	47.39	47.45	47.38	47.38
1612	NASDAQ	FTSL	Wed, Sep 25, 2019	47.38	47.46	47.36	47.43
1611	NASDAQ	FTSL	Tue, Sep 24, 2019	47.64	47.66	47.56	47.56
1610	NASDAQ	FTSL	Mon, Sep 23, 2019	47.49	47.69	47.49	47.69
1609	NASDAQ	FTSL	Fri, Sep 20, 2019	47.55	47.64	47.43	47.43
1608	NASDAQ	FTSL	Thu, Sep 19, 2019	47.57	47.65	47.53	47.53
1607	NASDAQ	FTSL	Wed, Sep 18, 2019	47.64	47.69	47.56	47.65
1606	NASDAQ	FTSL	Tue, Sep 17, 2019	47.60	47.70	47.58	47.70
1605	NASDAQ	FTSL	Mon, Sep 16, 2019	47.55	47.59	47.51	47.59
1604	NASDAQ	FTSL	Fri, Sep 13, 2019	47.48	47.55	47.46	47.52
1603	NASDAQ	FTSL	Thu, Sep 12, 2019	47.48	47.52	47.40	47.48
1602	NASDAQ	FTSL	Wed, Sep 11, 2019	47.25	47.47	47.25	47.47
1601	NASDAQ	FTSL	Tue, Sep 10, 2019	47.12	47.40	47.12	47.40
1600	NASDAQ	FTSL	Mon, Sep 9, 2019	47.14	47.25	47.09	47.09
1599	NASDAQ	FTSL	Fri, Sep 6, 2019	47.03	47.25	47.03	47.22
1598	NASDAQ	FTSL	Thu, Sep 5, 2019	46.98	47.14	46.93	47.08
1597	NASDAQ	FTSL	Wed, Sep 4, 2019	47.04	47.09	47.02	47.08
1596	NASDAQ	FTSL	Tue, Sep 3, 2019	47.11	47.11	47.02	47.02
1595	NASDAQ	FTSL	Fri, Aug 30, 2019	47.14	47.16	47.07	47.09
1594	NASDAQ	FTSL	Thu, Aug 29, 2019	47.13	47.16	47.10	47.11
1593	NASDAQ	FTSL	Wed, Aug 28, 2019	47.03	47.12	47.03	47.12
1592	NASDAQ	FTSL	Tue, Aug 27, 2019	47.02	47.14	47.00	47.00
1591	NASDAQ	FTSL	Mon, Aug 26, 2019	47.01	47.16	46.97	47.16
1590	NASDAQ	FTSL	Fri, Aug 23, 2019	47.03	47.17	46.96	47.17
1589	NASDAQ	FTSL	Thu, Aug 22, 2019	46.96	47.13	46.94	47.09
1588	NASDAQ	FTSL	Wed, Aug 21, 2019	47.03	47.11	46.97	47.04
1587	NASDAQ	FTSL	Tue, Aug 20, 2019	47.12	47.20	47.12	47.18
1586	NASDAQ	FTSL	Mon, Aug 19, 2019	47.09	47.19	47.05	47.17
1585	NASDAQ	FTSL	Fri, Aug 16, 2019	46.98	47.15	46.95	47.08
1584	NASDAQ	FTSL	Thu, Aug 15, 2019	47.15	47.15	46.98	47.03
1583	NASDAQ	FTSL	Wed, Aug 14, 2019	47.08	47.17	47.05	47.10
1582	NASDAQ	FTSL	Tue, Aug 13, 2019	47.19	47.28	47.15	47.18
1581	NASDAQ	FTSL	Mon, Aug 12, 2019	47.22	47.26	47.17	47.18
1580	NASDAQ	FTSL	Fri, Aug 9, 2019	47.27	47.42	47.26	47.26
1579	NASDAQ	FTSL	Thu, Aug 8, 2019	47.29	47.36	47.29	47.31
1578	NASDAQ	FTSL	Wed, Aug 7, 2019	47.33	47.51	47.26	47.41
1577	NASDAQ	FTSL	Tue, Aug 6, 2019	47.41	47.44	47.28	47.28
1576	NASDAQ	FTSL	Mon, Aug 5, 2019	47.35	47.48	47.32	47.48
1575	NASDAQ	FTSL	Fri, Aug 2, 2019	47.51	47.51	47.36	47.39
1574	NASDAQ	FTSL	Thu, Aug 1, 2019	47.42	47.57	47.42	47.48
1573	NASDAQ	FTSL	Wed, Jul 31, 2019	47.53	47.54	47.38	47.38
1572	NASDAQ	FTSL	Tue, Jul 30, 2019	47.41	47.49	47.41	47.49
1571	NASDAQ	FTSL	Mon, Jul 29, 2019	47.35	47.46	47.35	47.44
1570	NASDAQ	FTSL	Fri, Jul 26, 2019	47.31	47.38	47.31	47.37
1569	NASDAQ	FTSL	Thu, Jul 25, 2019	47.37	47.38	47.29	47.38
1568	NASDAQ	FTSL	Wed, Jul 24, 2019	47.36	47.40	47.31	47.40
1567	NASDAQ	FTSL	Tue, Jul 23, 2019	47.32	47.39	47.25	47.29
1566	NASDAQ	FTSL	Mon, Jul 22, 2019	47.50	47.53	47.42	47.53
1565	NASDAQ	FTSL	Fri, Jul 19, 2019	47.45	47.53	47.45	47.53
1564	NASDAQ	FTSL	Thu, Jul 18, 2019	47.46	47.51	47.46	47.50
1563	NASDAQ	FTSL	Wed, Jul 17, 2019	47.46	47.51	47.44	47.44
1562	NASDAQ	FTSL	Tue, Jul 16, 2019	47.34	47.46	47.34	47.41
1561	NASDAQ	FTSL	Mon, Jul 15, 2019	47.44	47.46	47.40	47.44
1560	NASDAQ	FTSL	Fri, Jul 12, 2019	47.41	47.42	47.34	47.40
1559	NASDAQ	FTSL	Thu, Jul 11, 2019	47.35	47.39	47.33	47.34
1558	NASDAQ	FTSL	Wed, Jul 10, 2019	47.29	47.45	47.28	47.45
1557	NASDAQ	FTSL	Tue, Jul 9, 2019	47.32	47.38	47.20	47.20
1556	NASDAQ	FTSL	Mon, Jul 8, 2019	47.26	47.41	47.24	47.41
1555	NASDAQ	FTSL	Fri, Jul 5, 2019	47.23	47.29	47.21	47.24
1554	NASDAQ	FTSL	Wed, Jul 3, 2019	47.20	47.23	47.17	47.21
1553	NASDAQ	FTSL	Tue, Jul 2, 2019	47.27	47.27	47.14	47.19
1552	NASDAQ	FTSL	Mon, Jul 1, 2019	47.35	47.35	47.12	47.28
1551	NASDAQ	FTSL	Fri, Jun 28, 2019	47.23	47.29	47.07	47.12
1550	NASDAQ	FTSL	Thu, Jun 27, 2019	47.21	47.26	47.21	47.26
1549	NASDAQ	FTSL	Wed, Jun 26, 2019	47.27	47.31	47.25	47.28
1548	NASDAQ	FTSL	Tue, Jun 25, 2019	47.32	47.39	47.24	47.39
1547	NASDAQ	FTSL	Mon, Jun 24, 2019	47.36	47.40	47.32	47.36
1546	NASDAQ	FTSL	Fri, Jun 21, 2019	47.33	47.39	47.32	47.37
1545	NASDAQ	FTSL	Thu, Jun 20, 2019	47.45	47.51	47.23	47.42
1544	NASDAQ	FTSL	Wed, Jun 19, 2019	47.22	47.47	47.22	47.45
1543	NASDAQ	FTSL	Tue, Jun 18, 2019	47.45	47.45	47.30	47.38
1542	NASDAQ	FTSL	Mon, Jun 17, 2019	47.23	47.46	47.23	47.37
1541	NASDAQ	FTSL	Fri, Jun 14, 2019	47.29	47.43	47.27	47.27
1540	NASDAQ	FTSL	Thu, Jun 13, 2019	47.56	47.61	47.44	47.57
1539	NASDAQ	FTSL	Wed, Jun 12, 2019	47.45	47.59	47.44	47.44
1538	NASDAQ	FTSL	Tue, Jun 11, 2019	47.43	47.52	47.43	47.52
1537	NASDAQ	FTSL	Mon, Jun 10, 2019	47.51	47.52	47.41	47.44
1536	NASDAQ	FTSL	Fri, Jun 7, 2019	47.43	47.52	47.39	47.39
1535	NASDAQ	FTSL	Thu, Jun 6, 2019	47.35	47.45	47.35	47.45
1534	NASDAQ	FTSL	Wed, Jun 5, 2019	47.29	47.35	47.28	47.33
1533	NASDAQ	FTSL	Tue, Jun 4, 2019	47.17	47.35	47.17	47.33
1532	NASDAQ	FTSL	Mon, Jun 3, 2019	47.23	47.36	47.18	47.36
1531	NASDAQ	FTSL	Fri, May 31, 2019	47.37	47.48	47.30	47.34
1530	NASDAQ	FTSL	Thu, May 30, 2019	47.35	47.44	47.35	47.35
1529	NASDAQ	FTSL	Wed, May 29, 2019	47.43	47.47	47.40	47.46
1528	NASDAQ	FTSL	Tue, May 28, 2019	47.48	47.52	47.40	47.40
1527	NASDAQ	FTSL	Fri, May 24, 2019	47.48	47.50	47.38	47.50
1526	NASDAQ	FTSL	Thu, May 23, 2019	47.58	47.58	47.42	47.44
1525	NASDAQ	FTSL	Wed, May 22, 2019	47.60	47.65	47.52	47.59
1524	NASDAQ	FTSL	Tue, May 21, 2019	47.59	47.65	47.50	47.50
1523	NASDAQ	FTSL	Mon, May 20, 2019	47.75	47.84	47.75	47.79
1522	NASDAQ	FTSL	Fri, May 17, 2019	47.69	47.78	47.69	47.73
1521	NASDAQ	FTSL	Thu, May 16, 2019	47.71	47.77	47.71	47.77
1520	NASDAQ	FTSL	Wed, May 15, 2019	47.64	47.73	47.57	47.70
1519	NASDAQ	FTSL	Tue, May 14, 2019	47.70	47.70	47.56	47.66
1518	NASDAQ	FTSL	Mon, May 13, 2019	47.62	47.70	47.57	47.64
1517	NASDAQ	FTSL	Fri, May 10, 2019	47.82	47.82	47.58	47.73
1516	NASDAQ	FTSL	Thu, May 9, 2019	47.78	47.80	47.65	47.74
1515	NASDAQ	FTSL	Wed, May 8, 2019	47.83	47.86	47.78	47.85
1514	NASDAQ	FTSL	Tue, May 7, 2019	47.87	47.90	47.79	47.83
1513	NASDAQ	FTSL	Mon, May 6, 2019	47.91	47.91	47.81	47.91
1512	NASDAQ	FTSL	Fri, May 3, 2019	47.88	47.92	47.85	47.88
1511	NASDAQ	FTSL	Thu, May 2, 2019	47.89	47.92	47.80	47.80
1510	NASDAQ	FTSL	Wed, May 1, 2019	47.91	47.91	47.85	47.89
1509	NASDAQ	FTSL	Tue, Apr 30, 2019	47.87	47.95	47.85	47.91
1508	NASDAQ	FTSL	Mon, Apr 29, 2019	47.87	47.90	47.81	47.90
1507	NASDAQ	FTSL	Fri, Apr 26, 2019	47.76	47.87	47.76	47.81
1506	NASDAQ	FTSL	Thu, Apr 25, 2019	47.83	47.85	47.74	47.80
1505	NASDAQ	FTSL	Wed, Apr 24, 2019	47.73	47.86	47.73	47.79
1504	NASDAQ	FTSL	Tue, Apr 23, 2019	47.75	47.78	47.68	47.77
1503	NASDAQ	FTSL	Mon, Apr 22, 2019	47.86	47.95	47.81	47.94
1502	NASDAQ	FTSL	Thu, Apr 18, 2019	47.88	47.92	47.81	47.81
1501	NASDAQ	FTSL	Wed, Apr 17, 2019	47.80	47.91	47.70	47.88
1500	NASDAQ	FTSL	Tue, Apr 16, 2019	47.84	47.89	47.74	47.74
1499	NASDAQ	FTSL	Mon, Apr 15, 2019	47.79	47.88	47.74	47.84
1498	NASDAQ	FTSL	Fri, Apr 12, 2019	47.78	47.81	47.75	47.80
1497	NASDAQ	FTSL	Thu, Apr 11, 2019	47.77	47.79	47.68	47.79
1496	NASDAQ	FTSL	Wed, Apr 10, 2019	47.69	47.75	47.64	47.69
1495	NASDAQ	FTSL	Tue, Apr 9, 2019	47.66	47.67	47.58	47.63
1494	NASDAQ	FTSL	Mon, Apr 8, 2019	47.61	47.64	47.58	47.63
1493	NASDAQ	FTSL	Fri, Apr 5, 2019	47.51	47.59	47.48	47.48
1492	NASDAQ	FTSL	Thu, Apr 4, 2019	47.47	47.51	47.46	47.48
1491	NASDAQ	FTSL	Wed, Apr 3, 2019	47.35	47.43	47.17	47.42
1490	NASDAQ	FTSL	Tue, Apr 2, 2019	47.28	47.35	47.27	47.33
1489	NASDAQ	FTSL	Mon, Apr 1, 2019	47.24	47.30	47.17	47.28
1488	NASDAQ	FTSL	Fri, Mar 29, 2019	47.17	47.21	47.03	47.10
1487	NASDAQ	FTSL	Thu, Mar 28, 2019	47.16	47.20	47.06	47.14
1486	NASDAQ	FTSL	Wed, Mar 27, 2019	47.10	47.19	47.05	47.18
1485	NASDAQ	FTSL	Tue, Mar 26, 2019	46.97	47.14	46.94	47.14
1484	NASDAQ	FTSL	Mon, Mar 25, 2019	47.06	47.09	47.00	47.09
1483	NASDAQ	FTSL	Fri, Mar 22, 2019	47.26	47.36	47.10	47.13
1482	NASDAQ	FTSL	Thu, Mar 21, 2019	47.29	47.42	47.10	47.21
1481	NASDAQ	FTSL	Wed, Mar 20, 2019	47.54	47.73	47.46	47.56
1480	NASDAQ	FTSL	Tue, Mar 19, 2019	47.43	47.51	47.43	47.50
1479	NASDAQ	FTSL	Mon, Mar 18, 2019	47.44	47.47	47.39	47.45
1478	NASDAQ	FTSL	Fri, Mar 15, 2019	47.39	47.48	47.38	47.42
1477	NASDAQ	FTSL	Thu, Mar 14, 2019	47.48	47.49	47.26	47.37
1476	NASDAQ	FTSL	Wed, Mar 13, 2019	47.14	47.50	47.14	47.49
1475	NASDAQ	FTSL	Tue, Mar 12, 2019	47.31	47.38	47.28	47.38
1474	NASDAQ	FTSL	Mon, Mar 11, 2019	47.27	47.37	47.27	47.34
1473	NASDAQ	FTSL	Fri, Mar 8, 2019	47.36	47.36	47.25	47.31
1472	NASDAQ	FTSL	Thu, Mar 7, 2019	47.64	47.64	47.40	47.47
1471	NASDAQ	FTSL	Wed, Mar 6, 2019	47.66	47.68	47.62	47.67
1470	NASDAQ	FTSL	Tue, Mar 5, 2019	47.67	47.69	47.66	47.68
1469	NASDAQ	FTSL	Mon, Mar 4, 2019	47.71	47.75	47.60	47.63
1468	NASDAQ	FTSL	Fri, Mar 1, 2019	47.66	47.70	47.65	47.68
1467	NASDAQ	FTSL	Thu, Feb 28, 2019	47.71	47.72	47.65	47.68
1466	NASDAQ	FTSL	Wed, Feb 27, 2019	47.60	47.68	47.53	47.68
1465	NASDAQ	FTSL	Tue, Feb 26, 2019	47.55	47.62	47.44	47.58
1464	NASDAQ	FTSL	Mon, Feb 25, 2019	47.47	47.56	47.47	47.53
1463	NASDAQ	FTSL	Fri, Feb 22, 2019	47.46	47.46	47.38	47.45
1462	NASDAQ	FTSL	Thu, Feb 21, 2019	47.30	47.36	47.29	47.30
1461	NASDAQ	FTSL	Wed, Feb 20, 2019	47.42	47.48	47.42	47.47
1460	NASDAQ	FTSL	Tue, Feb 19, 2019	47.37	47.43	47.37	47.42
1459	NASDAQ	FTSL	Fri, Feb 15, 2019	47.31	47.37	47.29	47.36
1458	NASDAQ	FTSL	Thu, Feb 14, 2019	47.25	47.29	47.23	47.28
1457	NASDAQ	FTSL	Wed, Feb 13, 2019	47.21	47.28	47.17	47.26
1456	NASDAQ	FTSL	Tue, Feb 12, 2019	47.21	47.25	47.18	47.24
1455	NASDAQ	FTSL	Mon, Feb 11, 2019	47.17	47.25	47.17	47.21
1454	NASDAQ	FTSL	Fri, Feb 8, 2019	47.16	47.19	47.12	47.19
1453	NASDAQ	FTSL	Thu, Feb 7, 2019	47.11	47.18	47.09	47.12
1452	NASDAQ	FTSL	Wed, Feb 6, 2019	46.96	47.16	46.90	47.11
1451	NASDAQ	FTSL	Tue, Feb 5, 2019	46.89	47.00	46.89	47.00
1450	NASDAQ	FTSL	Mon, Feb 4, 2019	46.87	46.96	46.86	46.96
1449	NASDAQ	FTSL	Fri, Feb 1, 2019	46.90	46.93	46.83	46.86
1448	NASDAQ	FTSL	Thu, Jan 31, 2019	46.83	46.94	46.80	46.92
1447	NASDAQ	FTSL	Wed, Jan 30, 2019	46.82	46.89	46.79	46.81
1446	NASDAQ	FTSL	Tue, Jan 29, 2019	46.79	46.88	46.76	46.80
1445	NASDAQ	FTSL	Mon, Jan 28, 2019	46.82	46.89	46.78	46.78
1444	NASDAQ	FTSL	Fri, Jan 25, 2019	46.80	46.87	46.78	46.86
1443	NASDAQ	FTSL	Thu, Jan 24, 2019	46.83	46.86	46.81	46.82
1442	NASDAQ	FTSL	Wed, Jan 23, 2019	46.91	46.95	46.83	46.87
1441	NASDAQ	FTSL	Tue, Jan 22, 2019	47.04	47.12	46.89	47.01
1440	NASDAQ	FTSL	Fri, Jan 18, 2019	47.01	47.10	46.98	47.09
1439	NASDAQ	FTSL	Thu, Jan 17, 2019	46.98	47.03	46.83	46.97
1438	NASDAQ	FTSL	Wed, Jan 16, 2019	46.75	46.93	46.75	46.85
1437	NASDAQ	FTSL	Tue, Jan 15, 2019	46.81	46.83	46.72	46.76
1436	NASDAQ	FTSL	Mon, Jan 14, 2019	46.79	46.96	46.76	46.86
1435	NASDAQ	FTSL	Fri, Jan 11, 2019	47.03	47.11	46.86	47.00
1434	NASDAQ	FTSL	Thu, Jan 10, 2019	47.31	47.38	47.12	47.23
1433	NASDAQ	FTSL	Wed, Jan 9, 2019	47.25	47.33	47.15	47.25
1432	NASDAQ	FTSL	Tue, Jan 8, 2019	47.06	47.29	47.04	47.16
1431	NASDAQ	FTSL	Mon, Jan 7, 2019	46.65	46.85	46.38	46.80
1430	NASDAQ	FTSL	Fri, Jan 4, 2019	45.74	46.30	45.74	46.21
1429	NASDAQ	FTSL	Thu, Jan 3, 2019	45.47	45.69	45.45	45.68
1428	NASDAQ	FTSL	Wed, Jan 2, 2019	45.51	45.55	45.42	45.50
1427	NASDAQ	FTSL	Mon, Dec 31, 2018	45.48	45.55	45.39	45.52
1426	NASDAQ	FTSL	Fri, Dec 28, 2018	45.46	45.54	45.42	45.44
1425	NASDAQ	FTSL	Thu, Dec 27, 2018	45.50	45.64	45.43	45.50
1424	NASDAQ	FTSL	Wed, Dec 26, 2018	45.49	45.62	45.39	45.62
1423	NASDAQ	FTSL	Mon, Dec 24, 2018	45.50	45.52	45.42	45.42
1422	NASDAQ	FTSL	Fri, Dec 21, 2018	45.70	45.75	45.32	45.65
1421	NASDAQ	FTSL	Thu, Dec 20, 2018	45.78	45.88	45.65	45.85
1420	NASDAQ	FTSL	Wed, Dec 19, 2018	45.98	46.20	45.77	45.82
1419	NASDAQ	FTSL	Tue, Dec 18, 2018	46.18	46.23	46.06	46.07
1418	NASDAQ	FTSL	Mon, Dec 17, 2018	46.52	46.63	46.42	46.50
1417	NASDAQ	FTSL	Fri, Dec 14, 2018	46.55	46.63	46.48	46.56
1416	NASDAQ	FTSL	Thu, Dec 13, 2018	46.44	46.53	46.44	46.50
1415	NASDAQ	FTSL	Wed, Dec 12, 2018	46.55	46.66	46.51	46.56
1414	NASDAQ	FTSL	Tue, Dec 11, 2018	46.64	46.69	46.59	46.59
1413	NASDAQ	FTSL	Mon, Dec 10, 2018	46.77	46.83	46.72	46.80
1412	NASDAQ	FTSL	Fri, Dec 7, 2018	46.83	46.95	46.71	46.72
1411	NASDAQ	FTSL	Thu, Dec 6, 2018	47.14	47.19	46.95	47.01
1410	NASDAQ	FTSL	Tue, Dec 4, 2018	47.18	47.27	47.15	47.20
1409	NASDAQ	FTSL	Mon, Dec 3, 2018	47.16	47.21	47.14	47.19
1408	NASDAQ	FTSL	Fri, Nov 30, 2018	47.12	47.19	47.09	47.19
1407	NASDAQ	FTSL	Thu, Nov 29, 2018	47.13	47.18	47.12	47.12
1406	NASDAQ	FTSL	Wed, Nov 28, 2018	47.14	47.20	47.13	47.17
1405	NASDAQ	FTSL	Tue, Nov 27, 2018	47.23	47.26	47.19	47.20
1404	NASDAQ	FTSL	Mon, Nov 26, 2018	47.30	47.32	47.22	47.26
1403	NASDAQ	FTSL	Fri, Nov 23, 2018	47.27	47.31	47.10	47.27
1402	NASDAQ	FTSL	Wed, Nov 21, 2018	47.12	47.39	47.12	47.23
1401	NASDAQ	FTSL	Tue, Nov 20, 2018	47.56	47.78	47.24	47.49
1400	NASDAQ	FTSL	Mon, Nov 19, 2018	47.61	47.82	47.58	47.63
1399	NASDAQ	FTSL	Fri, Nov 16, 2018	47.75	47.76	47.69	47.75
1398	NASDAQ	FTSL	Thu, Nov 15, 2018	47.83	47.83	47.79	47.80
1397	NASDAQ	FTSL	Wed, Nov 14, 2018	47.89	47.89	47.83	47.85
1396	NASDAQ	FTSL	Tue, Nov 13, 2018	47.91	47.92	47.86	47.87
1395	NASDAQ	FTSL	Mon, Nov 12, 2018	47.92	47.92	47.88	47.92
1394	NASDAQ	FTSL	Fri, Nov 9, 2018	47.88	47.91	47.86	47.88
1393	NASDAQ	FTSL	Thu, Nov 8, 2018	47.89	47.92	47.87	47.91
1392	NASDAQ	FTSL	Wed, Nov 7, 2018	47.87	47.91	47.85	47.89
1391	NASDAQ	FTSL	Tue, Nov 6, 2018	47.85	47.89	47.84	47.88
1390	NASDAQ	FTSL	Mon, Nov 5, 2018	47.86	47.88	47.83	47.87
1389	NASDAQ	FTSL	Fri, Nov 2, 2018	47.84	47.88	47.84	47.85
1388	NASDAQ	FTSL	Thu, Nov 1, 2018	47.81	47.85	47.80	47.81
1387	NASDAQ	FTSL	Wed, Oct 31, 2018	47.82	47.85	47.81	47.82
1386	NASDAQ	FTSL	Tue, Oct 30, 2018	47.86	47.89	47.85	47.88
1385	NASDAQ	FTSL	Mon, Oct 29, 2018	47.90	47.91	47.85	47.87
1384	NASDAQ	FTSL	Fri, Oct 26, 2018	47.89	47.91	47.84	47.90
1383	NASDAQ	FTSL	Thu, Oct 25, 2018	47.92	47.94	47.90	47.91
1382	NASDAQ	FTSL	Wed, Oct 24, 2018	47.96	47.97	47.88	47.90
1381	NASDAQ	FTSL	Tue, Oct 23, 2018	47.96	47.99	47.94	47.96
1380	NASDAQ	FTSL	Mon, Oct 22, 2018	48.16	48.16	48.14	48.15
1379	NASDAQ	FTSL	Fri, Oct 19, 2018	48.14	48.15	48.11	48.11
1378	NASDAQ	FTSL	Thu, Oct 18, 2018	48.12	48.15	48.10	48.13
1377	NASDAQ	FTSL	Wed, Oct 17, 2018	48.10	48.13	48.10	48.12
1376	NASDAQ	FTSL	Tue, Oct 16, 2018	48.12	48.12	48.08	48.10
1375	NASDAQ	FTSL	Mon, Oct 15, 2018	48.07	48.10	48.06	48.08
1374	NASDAQ	FTSL	Fri, Oct 12, 2018	48.06	48.12	48.06	48.09
1373	NASDAQ	FTSL	Thu, Oct 11, 2018	48.08	48.12	48.07	48.07
1372	NASDAQ	FTSL	Wed, Oct 10, 2018	48.12	48.12	48.08	48.10
1371	NASDAQ	FTSL	Tue, Oct 9, 2018	48.13	48.14	48.08	48.09
1370	NASDAQ	FTSL	Mon, Oct 8, 2018	48.12	48.15	48.10	48.11
1369	NASDAQ	FTSL	Fri, Oct 5, 2018	48.09	48.11	48.07	48.08
1368	NASDAQ	FTSL	Thu, Oct 4, 2018	48.06	48.09	48.06	48.07
1367	NASDAQ	FTSL	Wed, Oct 3, 2018	48.08	48.10	48.07	48.09
1366	NASDAQ	FTSL	Tue, Oct 2, 2018	48.07	48.09	48.05	48.09
1365	NASDAQ	FTSL	Mon, Oct 1, 2018	48.09	48.09	48.06	48.09
1364	NASDAQ	FTSL	Fri, Sep 28, 2018	48.05	48.07	48.04	48.05
1363	NASDAQ	FTSL	Thu, Sep 27, 2018	48.03	48.05	48.01	48.05
1362	NASDAQ	FTSL	Wed, Sep 26, 2018	48.01	48.02	48.00	48.02
1361	NASDAQ	FTSL	Tue, Sep 25, 2018	48.01	48.01	48.00	48.01
1360	NASDAQ	FTSL	Mon, Sep 24, 2018	48.01	48.04	47.99	48.04
1359	NASDAQ	FTSL	Fri, Sep 21, 2018	48.00	48.00	47.99	48.00
1358	NASDAQ	FTSL	Thu, Sep 20, 2018	47.99	47.99	47.97	47.98
1357	NASDAQ	FTSL	Wed, Sep 19, 2018	47.97	47.98	47.93	47.98
1356	NASDAQ	FTSL	Tue, Sep 18, 2018	47.97	47.98	47.94	47.97
1355	NASDAQ	FTSL	Mon, Sep 17, 2018	47.96	47.97	47.96	47.97
1354	NASDAQ	FTSL	Fri, Sep 14, 2018	47.95	47.96	47.94	47.95
1353	NASDAQ	FTSL	Thu, Sep 13, 2018	48.09	48.12	48.09	48.11
1352	NASDAQ	FTSL	Wed, Sep 12, 2018	48.08	48.10	48.06	48.10
1351	NASDAQ	FTSL	Tue, Sep 11, 2018	48.08	48.09	48.08	48.09
1350	NASDAQ	FTSL	Mon, Sep 10, 2018	48.04	48.08	48.04	48.08
1349	NASDAQ	FTSL	Fri, Sep 7, 2018	48.05	48.06	48.00	48.04
1348	NASDAQ	FTSL	Thu, Sep 6, 2018	48.03	48.04	48.01	48.03
1347	NASDAQ	FTSL	Wed, Sep 5, 2018	48.04	48.04	48.02	48.03
1346	NASDAQ	FTSL	Tue, Sep 4, 2018	48.03	48.04	48.02	48.03
1345	NASDAQ	FTSL	Fri, Aug 31, 2018	48.00	48.01	47.99	48.00
1344	NASDAQ	FTSL	Thu, Aug 30, 2018	48.02	48.03	48.01	48.02
1343	NASDAQ	FTSL	Wed, Aug 29, 2018	48.00	48.01	47.99	48.00
1342	NASDAQ	FTSL	Tue, Aug 28, 2018	47.99	48.00	47.97	47.99
1341	NASDAQ	FTSL	Mon, Aug 27, 2018	47.97	47.99	47.97	47.99
1340	NASDAQ	FTSL	Fri, Aug 24, 2018	47.95	47.97	47.94	47.96
1339	NASDAQ	FTSL	Thu, Aug 23, 2018	47.95	47.97	47.94	47.95
1338	NASDAQ	FTSL	Wed, Aug 22, 2018	47.92	47.97	47.92	47.93
1337	NASDAQ	FTSL	Tue, Aug 21, 2018	47.94	47.96	47.94	47.95
1336	NASDAQ	FTSL	Mon, Aug 20, 2018	48.12	48.13	48.10	48.10
1335	NASDAQ	FTSL	Fri, Aug 17, 2018	48.07	48.11	48.07	48.10
1334	NASDAQ	FTSL	Thu, Aug 16, 2018	48.09	48.10	48.08	48.10
1333	NASDAQ	FTSL	Wed, Aug 15, 2018	48.09	48.09	48.07	48.08
1332	NASDAQ	FTSL	Tue, Aug 14, 2018	48.09	48.09	48.08	48.09
1331	NASDAQ	FTSL	Mon, Aug 13, 2018	48.09	48.10	48.07	48.09
1330	NASDAQ	FTSL	Fri, Aug 10, 2018	48.09	48.09	48.06	48.08
1329	NASDAQ	FTSL	Thu, Aug 9, 2018	48.05	48.08	48.05	48.08
1328	NASDAQ	FTSL	Wed, Aug 8, 2018	48.08	48.08	48.04	48.05
1327	NASDAQ	FTSL	Tue, Aug 7, 2018	48.07	48.07	48.03	48.05
1326	NASDAQ	FTSL	Mon, Aug 6, 2018	48.04	48.06	48.03	48.06
1325	NASDAQ	FTSL	Fri, Aug 3, 2018	48.03	48.04	48.01	48.04
1324	NASDAQ	FTSL	Thu, Aug 2, 2018	48.01	48.04	48.01	48.02
1323	NASDAQ	FTSL	Wed, Aug 1, 2018	48.00	48.02	48.00	48.01
1322	NASDAQ	FTSL	Tue, Jul 31, 2018	48.01	48.01	47.97	47.99
1321	NASDAQ	FTSL	Mon, Jul 30, 2018	47.96	47.99	47.96	47.98
1320	NASDAQ	FTSL	Fri, Jul 27, 2018	47.97	47.97	47.95	47.96
1319	NASDAQ	FTSL	Thu, Jul 26, 2018	47.95	47.96	47.92	47.95
1318	NASDAQ	FTSL	Wed, Jul 25, 2018	47.90	47.94	47.90	47.93
1317	NASDAQ	FTSL	Tue, Jul 24, 2018	47.92	47.93	47.90	47.92
1316	NASDAQ	FTSL	Mon, Jul 23, 2018	47.90	47.91	47.89	47.91
1315	NASDAQ	FTSL	Fri, Jul 20, 2018	47.88	47.89	47.85	47.87
1314	NASDAQ	FTSL	Thu, Jul 19, 2018	48.04	48.05	48.03	48.04
1313	NASDAQ	FTSL	Wed, Jul 18, 2018	48.04	48.04	48.02	48.03
1312	NASDAQ	FTSL	Tue, Jul 17, 2018	48.02	48.04	47.97	48.03
1311	NASDAQ	FTSL	Mon, Jul 16, 2018	47.99	48.02	47.99	48.02
1310	NASDAQ	FTSL	Fri, Jul 13, 2018	47.99	48.00	47.98	48.00
1309	NASDAQ	FTSL	Thu, Jul 12, 2018	47.98	47.99	47.96	47.99
1308	NASDAQ	FTSL	Wed, Jul 11, 2018	47.96	47.97	47.93	47.94
1307	NASDAQ	FTSL	Tue, Jul 10, 2018	47.90	47.95	47.90	47.94
1306	NASDAQ	FTSL	Mon, Jul 9, 2018	47.90	47.94	47.90	47.92
1305	NASDAQ	FTSL	Fri, Jul 6, 2018	47.86	47.87	47.85	47.87
1304	NASDAQ	FTSL	Thu, Jul 5, 2018	47.84	47.86	47.82	47.83
1303	NASDAQ	FTSL	Tue, Jul 3, 2018	47.81	47.84	47.80	47.84
1302	NASDAQ	FTSL	Mon, Jul 2, 2018	47.77	47.79	47.69	47.77
1301	NASDAQ	FTSL	Fri, Jun 29, 2018	47.78	47.79	47.69	47.77
1300	NASDAQ	FTSL	Thu, Jun 28, 2018	47.83	47.83	47.79	47.81
1299	NASDAQ	FTSL	Wed, Jun 27, 2018	47.85	47.89	47.83	47.86
1298	NASDAQ	FTSL	Tue, Jun 26, 2018	47.85	47.87	47.80	47.86
1297	NASDAQ	FTSL	Mon, Jun 25, 2018	47.90	47.90	47.84	47.88
1296	NASDAQ	FTSL	Fri, Jun 22, 2018	47.89	47.89	47.84	47.87
1295	NASDAQ	FTSL	Thu, Jun 21, 2018	47.88	47.90	47.85	47.86
1294	NASDAQ	FTSL	Wed, Jun 20, 2018	48.01	48.06	47.92	48.06
1293	NASDAQ	FTSL	Tue, Jun 19, 2018	48.03	48.07	48.03	48.07
1292	NASDAQ	FTSL	Mon, Jun 18, 2018	48.04	48.08	48.03	48.07
1291	NASDAQ	FTSL	Fri, Jun 15, 2018	48.04	48.08	48.04	48.07
1290	NASDAQ	FTSL	Thu, Jun 14, 2018	48.09	48.09	48.05	48.09
1289	NASDAQ	FTSL	Wed, Jun 13, 2018	48.04	48.09	48.04	48.09
1288	NASDAQ	FTSL	Tue, Jun 12, 2018	48.04	48.09	48.04	48.09
1287	NASDAQ	FTSL	Mon, Jun 11, 2018	48.00	48.09	48.00	48.07
1286	NASDAQ	FTSL	Fri, Jun 8, 2018	48.02	48.04	48.02	48.04
1285	NASDAQ	FTSL	Thu, Jun 7, 2018	47.96	48.05	47.96	48.03
1284	NASDAQ	FTSL	Wed, Jun 6, 2018	47.97	48.03	47.97	47.99
1283	NASDAQ	FTSL	Tue, Jun 5, 2018	48.00	48.01	47.99	48.00
1282	NASDAQ	FTSL	Mon, Jun 4, 2018	47.98	47.99	47.94	47.97
1281	NASDAQ	FTSL	Fri, Jun 1, 2018	47.99	48.00	47.89	47.91
1280	NASDAQ	FTSL	Thu, May 31, 2018	47.98	48.00	47.95	47.99
1279	NASDAQ	FTSL	Wed, May 30, 2018	47.99	48.00	47.98	48.00
1278	NASDAQ	FTSL	Tue, May 29, 2018	48.00	48.04	47.97	48.00
1277	NASDAQ	FTSL	Fri, May 25, 2018	48.00	48.01	47.97	47.97
1276	NASDAQ	FTSL	Thu, May 24, 2018	47.99	48.00	47.97	48.00
1275	NASDAQ	FTSL	Wed, May 23, 2018	48.01	48.02	47.99	48.00
1274	NASDAQ	FTSL	Tue, May 22, 2018	48.05	48.05	48.00	48.03
1273	NASDAQ	FTSL	Mon, May 21, 2018	48.20	48.22	48.18	48.19
1272	NASDAQ	FTSL	Fri, May 18, 2018	48.20	48.21	48.16	48.20
1271	NASDAQ	FTSL	Thu, May 17, 2018	48.18	48.20	48.16	48.18
1270	NASDAQ	FTSL	Wed, May 16, 2018	48.19	48.19	48.16	48.19
1269	NASDAQ	FTSL	Tue, May 15, 2018	48.17	48.21	48.16	48.19
1268	NASDAQ	FTSL	Mon, May 14, 2018	48.20	48.23	48.20	48.23
1267	NASDAQ	FTSL	Fri, May 11, 2018	48.18	48.19	48.16	48.19
1266	NASDAQ	FTSL	Thu, May 10, 2018	48.18	48.20	48.14	48.17
1265	NASDAQ	FTSL	Wed, May 9, 2018	48.17	48.19	48.17	48.19
1264	NASDAQ	FTSL	Tue, May 8, 2018	48.16	48.19	48.14	48.19
1263	NASDAQ	FTSL	Mon, May 7, 2018	48.10	48.19	48.10	48.19
1262	NASDAQ	FTSL	Fri, May 4, 2018	48.16	48.17	48.11	48.15
1261	NASDAQ	FTSL	Thu, May 3, 2018	48.15	48.18	48.15	48.18
1260	NASDAQ	FTSL	Wed, May 2, 2018	48.14	48.17	48.14	48.17
1259	NASDAQ	FTSL	Tue, May 1, 2018	48.15	48.16	48.08	48.16
1258	NASDAQ	FTSL	Mon, Apr 30, 2018	48.12	48.15	48.11	48.15
1257	NASDAQ	FTSL	Fri, Apr 27, 2018	48.13	48.16	48.10	48.14
1256	NASDAQ	FTSL	Thu, Apr 26, 2018	48.10	48.12	48.09	48.12
1255	NASDAQ	FTSL	Wed, Apr 25, 2018	48.12	48.14	48.10	48.14
1254	NASDAQ	FTSL	Tue, Apr 24, 2018	48.12	48.16	48.11	48.13
1253	NASDAQ	FTSL	Mon, Apr 23, 2018	48.13	48.17	48.13	48.17
1252	NASDAQ	FTSL	Fri, Apr 20, 2018	48.14	48.15	48.11	48.11
1251	NASDAQ	FTSL	Thu, Apr 19, 2018	48.28	48.31	48.27	48.30
1250	NASDAQ	FTSL	Wed, Apr 18, 2018	48.30	48.32	48.27	48.29
1249	NASDAQ	FTSL	Tue, Apr 17, 2018	48.25	48.30	48.23	48.28
1248	NASDAQ	FTSL	Mon, Apr 16, 2018	48.23	48.27	48.22	48.22
1247	NASDAQ	FTSL	Fri, Apr 13, 2018	48.23	48.26	48.23	48.25
1246	NASDAQ	FTSL	Thu, Apr 12, 2018	48.18	48.21	48.18	48.20
1245	NASDAQ	FTSL	Wed, Apr 11, 2018	48.16	48.19	48.13	48.18
1244	NASDAQ	FTSL	Tue, Apr 10, 2018	48.16	48.18	48.14	48.18
1243	NASDAQ	FTSL	Mon, Apr 9, 2018	48.15	48.17	48.13	48.16
1242	NASDAQ	FTSL	Fri, Apr 6, 2018	48.11	48.16	48.09	48.09
1241	NASDAQ	FTSL	Thu, Apr 5, 2018	48.11	48.13	48.07	48.13
1240	NASDAQ	FTSL	Wed, Apr 4, 2018	48.10	48.13	48.10	48.11
1239	NASDAQ	FTSL	Tue, Apr 3, 2018	48.11	48.13	48.06	48.12
1238	NASDAQ	FTSL	Mon, Apr 2, 2018	48.11	48.15	48.06	48.11
1237	NASDAQ	FTSL	Thu, Mar 29, 2018	48.11	48.14	48.09	48.12
1236	NASDAQ	FTSL	Wed, Mar 28, 2018	48.06	48.10	48.04	48.10
1235	NASDAQ	FTSL	Tue, Mar 27, 2018	48.08	48.09	48.03	48.05
1234	NASDAQ	FTSL	Mon, Mar 26, 2018	48.05	48.08	48.03	48.08
1233	NASDAQ	FTSL	Fri, Mar 23, 2018	48.07	48.09	48.03	48.05
1232	NASDAQ	FTSL	Thu, Mar 22, 2018	48.10	48.12	48.04	48.09
1231	NASDAQ	FTSL	Wed, Mar 21, 2018	48.23	48.27	48.20	48.26
1230	NASDAQ	FTSL	Tue, Mar 20, 2018	48.29	48.29	48.16	48.26
1229	NASDAQ	FTSL	Mon, Mar 19, 2018	48.25	48.26	48.20	48.26
1228	NASDAQ	FTSL	Fri, Mar 16, 2018	48.23	48.25	48.18	48.24
1227	NASDAQ	FTSL	Thu, Mar 15, 2018	48.23	48.24	48.13	48.20
1226	NASDAQ	FTSL	Wed, Mar 14, 2018	48.22	48.24	48.13	48.23
1225	NASDAQ	FTSL	Tue, Mar 13, 2018	48.21	48.23	48.20	48.23
1224	NASDAQ	FTSL	Mon, Mar 12, 2018	48.19	48.21	48.17	48.19
1223	NASDAQ	FTSL	Fri, Mar 9, 2018	48.12	48.17	48.12	48.16
1222	NASDAQ	FTSL	Thu, Mar 8, 2018	48.15	48.16	48.13	48.16
1221	NASDAQ	FTSL	Wed, Mar 7, 2018	48.11	48.16	48.10	48.14
1220	NASDAQ	FTSL	Tue, Mar 6, 2018	48.14	48.16	48.09	48.12
1219	NASDAQ	FTSL	Mon, Mar 5, 2018	48.10	48.14	48.10	48.14
1218	NASDAQ	FTSL	Fri, Mar 2, 2018	48.13	48.15	48.08	48.13
1217	NASDAQ	FTSL	Thu, Mar 1, 2018	48.16	48.19	48.12	48.17
1216	NASDAQ	FTSL	Wed, Feb 28, 2018	48.13	48.18	48.09	48.17
1215	NASDAQ	FTSL	Tue, Feb 27, 2018	48.15	48.16	48.09	48.16
1214	NASDAQ	FTSL	Mon, Feb 26, 2018	48.14	48.15	48.02	48.09
1213	NASDAQ	FTSL	Fri, Feb 23, 2018	48.13	48.13	48.10	48.13
1212	NASDAQ	FTSL	Thu, Feb 22, 2018	48.11	48.15	48.11	48.14
1211	NASDAQ	FTSL	Wed, Feb 21, 2018	48.14	48.15	48.10	48.12
1210	NASDAQ	FTSL	Tue, Feb 20, 2018	48.23	48.29	48.16	48.29
1209	NASDAQ	FTSL	Fri, Feb 16, 2018	48.22	48.34	48.13	48.28
1208	NASDAQ	FTSL	Thu, Feb 15, 2018	48.25	48.25	48.15	48.23
1207	NASDAQ	FTSL	Wed, Feb 14, 2018	48.22	48.22	48.09	48.22
1206	NASDAQ	FTSL	Tue, Feb 13, 2018	48.15	48.27	48.12	48.26
1205	NASDAQ	FTSL	Mon, Feb 12, 2018	48.32	48.33	48.17	48.17
1204	NASDAQ	FTSL	Fri, Feb 9, 2018	48.24	48.32	48.17	48.23
1203	NASDAQ	FTSL	Thu, Feb 8, 2018	48.29	48.37	48.22	48.26
1202	NASDAQ	FTSL	Wed, Feb 7, 2018	48.23	48.32	48.23	48.29
1201	NASDAQ	FTSL	Tue, Feb 6, 2018	48.31	48.32	48.23	48.31
1200	NASDAQ	FTSL	Mon, Feb 5, 2018	48.36	48.37	48.28	48.32
1199	NASDAQ	FTSL	Fri, Feb 2, 2018	48.32	48.37	48.31	48.34
1198	NASDAQ	FTSL	Thu, Feb 1, 2018	48.37	48.38	48.34	48.36
1197	NASDAQ	FTSL	Wed, Jan 31, 2018	48.29	48.36	48.29	48.36
1196	NASDAQ	FTSL	Tue, Jan 30, 2018	48.29	48.34	48.28	48.33
1195	NASDAQ	FTSL	Mon, Jan 29, 2018	48.33	48.34	48.27	48.31
1194	NASDAQ	FTSL	Fri, Jan 26, 2018	48.28	48.32	48.25	48.32
1193	NASDAQ	FTSL	Thu, Jan 25, 2018	48.28	48.29	48.20	48.27
1192	NASDAQ	FTSL	Wed, Jan 24, 2018	48.22	48.27	48.21	48.26
1191	NASDAQ	FTSL	Tue, Jan 23, 2018	48.24	48.27	48.23	48.25
1190	NASDAQ	FTSL	Mon, Jan 22, 2018	48.34	48.38	48.32	48.38
1189	NASDAQ	FTSL	Fri, Jan 19, 2018	48.31	48.36	48.30	48.34
1188	NASDAQ	FTSL	Thu, Jan 18, 2018	48.33	48.34	48.26	48.30
1187	NASDAQ	FTSL	Wed, Jan 17, 2018	48.27	48.32	48.25	48.31
1186	NASDAQ	FTSL	Tue, Jan 16, 2018	48.23	48.28	48.22	48.27
1185	NASDAQ	FTSL	Fri, Jan 12, 2018	48.23	48.28	48.20	48.27
1184	NASDAQ	FTSL	Thu, Jan 11, 2018	48.20	48.26	48.20	48.22
1183	NASDAQ	FTSL	Wed, Jan 10, 2018	48.21	48.24	48.15	48.19
1182	NASDAQ	FTSL	Tue, Jan 9, 2018	48.19	48.21	48.14	48.16
1181	NASDAQ	FTSL	Mon, Jan 8, 2018	48.22	48.23	48.17	48.19
1180	NASDAQ	FTSL	Fri, Jan 5, 2018	48.13	48.19	48.13	48.19
1179	NASDAQ	FTSL	Thu, Jan 4, 2018	48.14	48.18	48.11	48.13
1178	NASDAQ	FTSL	Wed, Jan 3, 2018	48.12	48.17	48.07	48.14
1177	NASDAQ	FTSL	Tue, Jan 2, 2018	48.09	48.14	48.05	48.09
1176	NASDAQ	FTSL	Fri, Dec 29, 2017	48.07	48.10	48.04	48.04
1175	NASDAQ	FTSL	Thu, Dec 28, 2017	48.09	48.12	48.02	48.02
1174	NASDAQ	FTSL	Wed, Dec 27, 2017	48.06	48.09	48.02	48.04
1173	NASDAQ	FTSL	Tue, Dec 26, 2017	48.08	48.10	48.00	48.07
1172	NASDAQ	FTSL	Fri, Dec 22, 2017	48.05	48.08	48.02	48.03
1171	NASDAQ	FTSL	Thu, Dec 21, 2017	48.06	48.07	48.01	48.06
1170	NASDAQ	FTSL	Wed, Dec 20, 2017	48.22	48.28	48.22	48.26
1169	NASDAQ	FTSL	Tue, Dec 19, 2017	48.22	48.26	48.20	48.23
1168	NASDAQ	FTSL	Mon, Dec 18, 2017	48.21	48.26	48.19	48.23
1167	NASDAQ	FTSL	Fri, Dec 15, 2017	48.24	48.25	48.18	48.23
1166	NASDAQ	FTSL	Thu, Dec 14, 2017	48.20	48.24	48.19	48.23
1165	NASDAQ	FTSL	Wed, Dec 13, 2017	48.19	48.25	48.19	48.24
1164	NASDAQ	FTSL	Tue, Dec 12, 2017	48.22	48.23	48.17	48.23
1163	NASDAQ	FTSL	Mon, Dec 11, 2017	48.21	48.21	48.15	48.20
1162	NASDAQ	FTSL	Fri, Dec 8, 2017	48.16	48.20	48.15	48.15
1161	NASDAQ	FTSL	Thu, Dec 7, 2017	48.20	48.20	48.13	48.14
1160	NASDAQ	FTSL	Wed, Dec 6, 2017	48.18	48.20	48.11	48.19
1159	NASDAQ	FTSL	Tue, Dec 5, 2017	48.13	48.17	48.13	48.17
1158	NASDAQ	FTSL	Mon, Dec 4, 2017	48.13	48.19	48.11	48.15
1157	NASDAQ	FTSL	Fri, Dec 1, 2017	48.10	48.16	48.03	48.13
1156	NASDAQ	FTSL	Thu, Nov 30, 2017	48.07	48.12	48.01	48.09
1155	NASDAQ	FTSL	Wed, Nov 29, 2017	48.06	48.10	48.00	48.06
1154	NASDAQ	FTSL	Tue, Nov 28, 2017	48.02	48.08	47.99	48.01
1153	NASDAQ	FTSL	Mon, Nov 27, 2017	48.03	48.09	47.99	48.04
1152	NASDAQ	FTSL	Fri, Nov 24, 2017	48.00	48.07	47.97	47.97
1151	NASDAQ	FTSL	Wed, Nov 22, 2017	47.95	48.06	47.95	48.00
1150	NASDAQ	FTSL	Tue, Nov 21, 2017	48.01	48.03	47.95	48.00
1149	NASDAQ	FTSL	Mon, Nov 20, 2017	48.15	48.17	48.06	48.10
1148	NASDAQ	FTSL	Fri, Nov 17, 2017	48.08	48.19	48.04	48.14
1147	NASDAQ	FTSL	Thu, Nov 16, 2017	48.06	48.16	48.02	48.11
1146	NASDAQ	FTSL	Wed, Nov 15, 2017	48.09	48.09	48.00	48.08
1145	NASDAQ	FTSL	Tue, Nov 14, 2017	48.14	48.14	48.07	48.11
1144	NASDAQ	FTSL	Mon, Nov 13, 2017	48.11	48.20	48.08	48.14
1143	NASDAQ	FTSL	Fri, Nov 10, 2017	48.15	48.22	48.07	48.11
1142	NASDAQ	FTSL	Thu, Nov 9, 2017	48.21	48.26	48.11	48.20
1141	NASDAQ	FTSL	Wed, Nov 8, 2017	48.27	48.28	48.21	48.27
1140	NASDAQ	FTSL	Tue, Nov 7, 2017	48.27	48.29	48.23	48.27
1139	NASDAQ	FTSL	Mon, Nov 6, 2017	48.27	48.32	48.26	48.29
1138	NASDAQ	FTSL	Fri, Nov 3, 2017	48.32	48.32	48.25	48.29
1137	NASDAQ	FTSL	Thu, Nov 2, 2017	48.30	48.31	48.26	48.29
1136	NASDAQ	FTSL	Wed, Nov 1, 2017	48.31	48.35	48.29	48.32
1135	NASDAQ	FTSL	Tue, Oct 31, 2017	48.34	48.34	48.29	48.33
1134	NASDAQ	FTSL	Mon, Oct 30, 2017	48.34	48.34	48.32	48.33
1133	NASDAQ	FTSL	Fri, Oct 27, 2017	48.31	48.34	48.28	48.34
1132	NASDAQ	FTSL	Thu, Oct 26, 2017	48.34	48.34	48.25	48.33
1131	NASDAQ	FTSL	Wed, Oct 25, 2017	48.30	48.33	48.25	48.32
1130	NASDAQ	FTSL	Tue, Oct 24, 2017	48.32	48.34	48.31	48.33
1129	NASDAQ	FTSL	Mon, Oct 23, 2017	48.30	48.32	48.24	48.31
1128	NASDAQ	FTSL	Fri, Oct 20, 2017	48.21	48.29	48.21	48.29
1127	NASDAQ	FTSL	Thu, Oct 19, 2017	48.32	48.36	48.30	48.36
1126	NASDAQ	FTSL	Wed, Oct 18, 2017	48.33	48.34	48.27	48.31
1125	NASDAQ	FTSL	Tue, Oct 17, 2017	48.27	48.30	48.23	48.30
1124	NASDAQ	FTSL	Mon, Oct 16, 2017	48.23	48.27	48.20	48.26
1123	NASDAQ	FTSL	Fri, Oct 13, 2017	48.32	48.32	48.20	48.25
1122	NASDAQ	FTSL	Thu, Oct 12, 2017	48.24	48.27	48.22	48.24
1121	NASDAQ	FTSL	Wed, Oct 11, 2017	48.23	48.28	48.20	48.23
1120	NASDAQ	FTSL	Tue, Oct 10, 2017	48.22	48.27	48.19	48.19
1119	NASDAQ	FTSL	Mon, Oct 9, 2017	48.22	48.27	48.14	48.18
1118	NASDAQ	FTSL	Fri, Oct 6, 2017	48.16	48.23	48.15	48.16
1117	NASDAQ	FTSL	Thu, Oct 5, 2017	48.15	48.19	48.12	48.15
1116	NASDAQ	FTSL	Wed, Oct 4, 2017	48.24	48.24	48.13	48.20
1115	NASDAQ	FTSL	Tue, Oct 3, 2017	48.20	48.22	48.14	48.22
1114	NASDAQ	FTSL	Mon, Oct 2, 2017	48.18	48.21	48.18	48.19
1113	NASDAQ	FTSL	Fri, Sep 29, 2017	48.18	48.22	48.17	48.19
1112	NASDAQ	FTSL	Thu, Sep 28, 2017	48.14	48.22	48.14	48.19
1111	NASDAQ	FTSL	Wed, Sep 27, 2017	48.15	48.22	48.11	48.19
1110	NASDAQ	FTSL	Tue, Sep 26, 2017	48.16	48.21	48.12	48.16
1109	NASDAQ	FTSL	Mon, Sep 25, 2017	48.17	48.23	48.15	48.18
1108	NASDAQ	FTSL	Fri, Sep 22, 2017	48.15	48.23	48.11	48.18
1107	NASDAQ	FTSL	Thu, Sep 21, 2017	48.18	48.20	48.12	48.20
1106	NASDAQ	FTSL	Wed, Sep 20, 2017	48.28	48.35	48.25	48.32
1105	NASDAQ	FTSL	Tue, Sep 19, 2017	48.29	48.35	48.22	48.25
1104	NASDAQ	FTSL	Mon, Sep 18, 2017	48.27	48.34	48.26	48.26
1103	NASDAQ	FTSL	Fri, Sep 15, 2017	48.34	48.41	48.33	48.37
1102	NASDAQ	FTSL	Thu, Sep 14, 2017	48.32	48.40	48.28	48.31
1101	NASDAQ	FTSL	Wed, Sep 13, 2017	48.32	48.39	48.28	48.28
1100	NASDAQ	FTSL	Tue, Sep 12, 2017	48.33	48.38	48.30	48.32
1099	NASDAQ	FTSL	Mon, Sep 11, 2017	48.32	48.38	48.28	48.35
1098	NASDAQ	FTSL	Fri, Sep 8, 2017	48.39	48.39	48.30	48.30
1097	NASDAQ	FTSL	Thu, Sep 7, 2017	48.41	48.42	48.35	48.39
1096	NASDAQ	FTSL	Wed, Sep 6, 2017	48.35	48.42	48.35	48.40
1095	NASDAQ	FTSL	Tue, Sep 5, 2017	48.42	48.42	48.35	48.35
1094	NASDAQ	FTSL	Fri, Sep 1, 2017	48.33	48.39	48.29	48.35
1093	NASDAQ	FTSL	Thu, Aug 31, 2017	48.37	48.38	48.30	48.36
1092	NASDAQ	FTSL	Wed, Aug 30, 2017	48.38	48.38	48.34	48.37
1091	NASDAQ	FTSL	Tue, Aug 29, 2017	48.36	48.38	48.30	48.37
1090	NASDAQ	FTSL	Mon, Aug 28, 2017	48.38	48.38	48.30	48.36
1089	NASDAQ	FTSL	Fri, Aug 25, 2017	48.33	48.34	48.28	48.32
1088	NASDAQ	FTSL	Thu, Aug 24, 2017	48.22	48.32	48.22	48.28
1087	NASDAQ	FTSL	Wed, Aug 23, 2017	48.25	48.32	48.23	48.26
1086	NASDAQ	FTSL	Tue, Aug 22, 2017	48.22	48.31	48.22	48.30
1085	NASDAQ	FTSL	Mon, Aug 21, 2017	48.42	48.42	48.36	48.41
1084	NASDAQ	FTSL	Fri, Aug 18, 2017	48.43	48.44	48.37	48.42
1083	NASDAQ	FTSL	Thu, Aug 17, 2017	48.46	48.47	48.38	48.41
1082	NASDAQ	FTSL	Wed, Aug 16, 2017	48.49	48.50	48.42	48.43
1081	NASDAQ	FTSL	Tue, Aug 15, 2017	48.50	48.50	48.44	48.47
1080	NASDAQ	FTSL	Mon, Aug 14, 2017	48.44	48.50	48.44	48.48
1079	NASDAQ	FTSL	Fri, Aug 11, 2017	48.45	48.54	48.42	48.46
1078	NASDAQ	FTSL	Thu, Aug 10, 2017	48.52	48.57	48.45	48.45
1077	NASDAQ	FTSL	Wed, Aug 9, 2017	48.50	48.61	48.50	48.52
1076	NASDAQ	FTSL	Tue, Aug 8, 2017	48.59	48.64	48.53	48.58
1075	NASDAQ	FTSL	Mon, Aug 7, 2017	48.54	48.65	48.54	48.56
1074	NASDAQ	FTSL	Fri, Aug 4, 2017	48.62	48.62	48.56	48.62
1073	NASDAQ	FTSL	Thu, Aug 3, 2017	48.62	48.63	48.56	48.63
1072	NASDAQ	FTSL	Wed, Aug 2, 2017	48.62	48.63	48.57	48.63
1071	NASDAQ	FTSL	Tue, Aug 1, 2017	48.59	48.64	48.55	48.61
1070	NASDAQ	FTSL	Mon, Jul 31, 2017	48.59	48.60	48.52	48.60
1069	NASDAQ	FTSL	Fri, Jul 28, 2017	48.55	48.60	48.52	48.57
1068	NASDAQ	FTSL	Thu, Jul 27, 2017	48.60	48.61	48.53	48.57
1067	NASDAQ	FTSL	Wed, Jul 26, 2017	48.59	48.61	48.52	48.61
1066	NASDAQ	FTSL	Tue, Jul 25, 2017	48.55	48.61	48.52	48.57
1065	NASDAQ	FTSL	Mon, Jul 24, 2017	48.56	48.61	48.51	48.61
1064	NASDAQ	FTSL	Fri, Jul 21, 2017	48.57	48.58	48.55	48.56
1063	NASDAQ	FTSL	Thu, Jul 20, 2017	48.64	48.67	48.59	48.63
1062	NASDAQ	FTSL	Wed, Jul 19, 2017	48.57	48.63	48.57	48.61
1061	NASDAQ	FTSL	Tue, Jul 18, 2017	48.54	48.61	48.52	48.59
1060	NASDAQ	FTSL	Mon, Jul 17, 2017	48.51	48.56	48.49	48.52
1059	NASDAQ	FTSL	Fri, Jul 14, 2017	48.48	48.52	48.45	48.52
1058	NASDAQ	FTSL	Thu, Jul 13, 2017	48.49	48.50	48.46	48.47
1057	NASDAQ	FTSL	Wed, Jul 12, 2017	48.49	48.50	48.45	48.50
1056	NASDAQ	FTSL	Tue, Jul 11, 2017	48.46	48.50	48.42	48.46
1055	NASDAQ	FTSL	Mon, Jul 10, 2017	48.44	48.45	48.40	48.43
1054	NASDAQ	FTSL	Fri, Jul 7, 2017	48.44	48.44	48.38	48.39
1053	NASDAQ	FTSL	Thu, Jul 6, 2017	48.40	48.43	48.34	48.38
1052	NASDAQ	FTSL	Wed, Jul 5, 2017	48.40	48.41	48.33	48.40
1051	NASDAQ	FTSL	Mon, Jul 3, 2017	48.41	48.42	48.31	48.31
1050	NASDAQ	FTSL	Fri, Jun 30, 2017	48.37	48.40	48.33	48.38
1049	NASDAQ	FTSL	Thu, Jun 29, 2017	48.37	48.40	48.30	48.37
1048	NASDAQ	FTSL	Wed, Jun 28, 2017	48.35	48.39	48.35	48.39
1047	NASDAQ	FTSL	Tue, Jun 27, 2017	48.36	48.39	48.34	48.35
1046	NASDAQ	FTSL	Mon, Jun 26, 2017	48.29	48.37	48.29	48.35
1045	NASDAQ	FTSL	Fri, Jun 23, 2017	48.34	48.34	48.25	48.32
1044	NASDAQ	FTSL	Thu, Jun 22, 2017	48.32	48.32	48.21	48.31
1043	NASDAQ	FTSL	Wed, Jun 21, 2017	48.48	48.48	48.41	48.45
1042	NASDAQ	FTSL	Tue, Jun 20, 2017	48.49	48.52	48.46	48.49
1041	NASDAQ	FTSL	Mon, Jun 19, 2017	48.57	48.57	48.50	48.52
1040	NASDAQ	FTSL	Fri, Jun 16, 2017	48.53	48.59	48.53	48.53
1039	NASDAQ	FTSL	Thu, Jun 15, 2017	48.61	48.62	48.53	48.57
1038	NASDAQ	FTSL	Wed, Jun 14, 2017	48.56	48.64	48.56	48.61
1037	NASDAQ	FTSL	Tue, Jun 13, 2017	48.60	48.62	48.54	48.56
1036	NASDAQ	FTSL	Mon, Jun 12, 2017	48.54	48.60	48.54	48.58
1035	NASDAQ	FTSL	Fri, Jun 9, 2017	48.52	48.60	48.51	48.55
1034	NASDAQ	FTSL	Thu, Jun 8, 2017	48.59	48.62	48.52	48.58
1033	NASDAQ	FTSL	Wed, Jun 7, 2017	48.54	48.61	48.54	48.56
1032	NASDAQ	FTSL	Tue, Jun 6, 2017	48.57	48.62	48.54	48.56
1031	NASDAQ	FTSL	Mon, Jun 5, 2017	48.60	48.63	48.56	48.58
1030	NASDAQ	FTSL	Fri, Jun 2, 2017	48.58	48.60	48.53	48.60
1029	NASDAQ	FTSL	Thu, Jun 1, 2017	48.56	48.58	48.52	48.58
1028	NASDAQ	FTSL	Wed, May 31, 2017	48.56	48.56	48.51	48.54
1027	NASDAQ	FTSL	Tue, May 30, 2017	48.55	48.57	48.48	48.53
1026	NASDAQ	FTSL	Fri, May 26, 2017	48.52	48.55	48.45	48.51
1025	NASDAQ	FTSL	Thu, May 25, 2017	48.53	48.54	48.48	48.53
1024	NASDAQ	FTSL	Wed, May 24, 2017	48.49	48.54	48.46	48.53
1023	NASDAQ	FTSL	Tue, May 23, 2017	48.51	48.54	48.47	48.50
1022	NASDAQ	FTSL	Mon, May 22, 2017	48.64	48.66	48.60	48.65
1021	NASDAQ	FTSL	Fri, May 19, 2017	48.61	48.66	48.55	48.61
1020	NASDAQ	FTSL	Thu, May 18, 2017	48.56	48.64	48.54	48.59
1019	NASDAQ	FTSL	Wed, May 17, 2017	48.57	48.66	48.57	48.62
1018	NASDAQ	FTSL	Tue, May 16, 2017	48.62	48.65	48.57	48.62
1017	NASDAQ	FTSL	Mon, May 15, 2017	48.57	48.62	48.53	48.60
1016	NASDAQ	FTSL	Fri, May 12, 2017	48.59	48.61	48.51	48.58
1015	NASDAQ	FTSL	Thu, May 11, 2017	48.58	48.60	48.50	48.60
1014	NASDAQ	FTSL	Wed, May 10, 2017	48.49	48.58	48.49	48.57
1013	NASDAQ	FTSL	Tue, May 9, 2017	48.54	48.54	48.46	48.52
1012	NASDAQ	FTSL	Mon, May 8, 2017	48.52	48.54	48.43	48.47
1011	NASDAQ	FTSL	Fri, May 5, 2017	48.50	48.52	48.43	48.51
1010	NASDAQ	FTSL	Thu, May 4, 2017	48.51	48.54	48.44	48.50
1009	NASDAQ	FTSL	Wed, May 3, 2017	48.49	48.52	48.47	48.52
1008	NASDAQ	FTSL	Tue, May 2, 2017	48.43	48.50	48.42	48.49
1007	NASDAQ	FTSL	Mon, May 1, 2017	48.42	48.50	48.42	48.43
1006	NASDAQ	FTSL	Fri, Apr 28, 2017	48.42	48.49	48.42	48.46
1005	NASDAQ	FTSL	Thu, Apr 27, 2017	48.47	48.48	48.43	48.43
1004	NASDAQ	FTSL	Wed, Apr 26, 2017	48.47	48.48	48.42	48.46
1003	NASDAQ	FTSL	Tue, Apr 25, 2017	48.46	48.46	48.37	48.45
1002	NASDAQ	FTSL	Mon, Apr 24, 2017	48.44	48.46	48.38	48.46
1001	NASDAQ	FTSL	Fri, Apr 21, 2017	48.41	48.42	48.39	48.42
1000	NASDAQ	FTSL	Thu, Apr 20, 2017	48.55	48.56	48.50	48.55
999	NASDAQ	FTSL	Wed, Apr 19, 2017	48.53	48.56	48.46	48.52
998	NASDAQ	FTSL	Tue, Apr 18, 2017	48.53	48.56	48.46	48.55
997	NASDAQ	FTSL	Mon, Apr 17, 2017	48.51	48.56	48.47	48.54
996	NASDAQ	FTSL	Thu, Apr 13, 2017	48.51	48.52	48.45	48.52
995	NASDAQ	FTSL	Wed, Apr 12, 2017	48.48	48.54	48.47	48.52
994	NASDAQ	FTSL	Tue, Apr 11, 2017	48.51	48.53	48.46	48.52
993	NASDAQ	FTSL	Mon, Apr 10, 2017	48.47	48.50	48.46	48.50
992	NASDAQ	FTSL	Fri, Apr 7, 2017	48.45	48.48	48.40	48.46
991	NASDAQ	FTSL	Thu, Apr 6, 2017	48.44	48.49	48.40	48.47
990	NASDAQ	FTSL	Wed, Apr 5, 2017	48.46	48.46	48.35	48.44
989	NASDAQ	FTSL	Tue, Apr 4, 2017	48.44	48.47	48.35	48.45
988	NASDAQ	FTSL	Mon, Apr 3, 2017	48.40	48.46	48.39	48.45
987	NASDAQ	FTSL	Fri, Mar 31, 2017	48.41	48.43	48.38	48.39
986	NASDAQ	FTSL	Thu, Mar 30, 2017	48.36	48.40	48.31	48.40
985	NASDAQ	FTSL	Wed, Mar 29, 2017	48.31	48.36	48.28	48.36
984	NASDAQ	FTSL	Tue, Mar 28, 2017	48.30	48.33	48.28	48.31
983	NASDAQ	FTSL	Mon, Mar 27, 2017	48.27	48.34	48.27	48.32
982	NASDAQ	FTSL	Fri, Mar 24, 2017	48.26	48.33	48.25	48.32
981	NASDAQ	FTSL	Thu, Mar 23, 2017	48.28	48.34	48.27	48.30
980	NASDAQ	FTSL	Wed, Mar 22, 2017	48.50	48.52	48.44	48.50
979	NASDAQ	FTSL	Tue, Mar 21, 2017	48.57	48.57	48.51	48.54
978	NASDAQ	FTSL	Mon, Mar 20, 2017	48.58	48.61	48.52	48.57
977	NASDAQ	FTSL	Fri, Mar 17, 2017	48.60	48.61	48.55	48.57
976	NASDAQ	FTSL	Thu, Mar 16, 2017	48.60	48.62	48.56	48.61
975	NASDAQ	FTSL	Wed, Mar 15, 2017	48.55	48.61	48.51	48.60
974	NASDAQ	FTSL	Tue, Mar 14, 2017	48.53	48.62	48.51	48.57
973	NASDAQ	FTSL	Mon, Mar 13, 2017	48.57	48.59	48.53	48.55
972	NASDAQ	FTSL	Fri, Mar 10, 2017	48.65	48.66	48.52	48.52
971	NASDAQ	FTSL	Thu, Mar 9, 2017	48.61	48.68	48.57	48.66
970	NASDAQ	FTSL	Wed, Mar 8, 2017	48.62	48.68	48.61	48.61
969	NASDAQ	FTSL	Tue, Mar 7, 2017	48.68	48.70	48.62	48.69
968	NASDAQ	FTSL	Mon, Mar 6, 2017	48.69	48.73	48.65	48.71
967	NASDAQ	FTSL	Fri, Mar 3, 2017	48.65	48.69	48.61	48.69
966	NASDAQ	FTSL	Thu, Mar 2, 2017	48.66	48.68	48.57	48.65
965	NASDAQ	FTSL	Wed, Mar 1, 2017	48.65	48.67	48.62	48.67
964	NASDAQ	FTSL	Tue, Feb 28, 2017	48.57	48.63	48.55	48.63
963	NASDAQ	FTSL	Mon, Feb 27, 2017	48.50	48.58	48.50	48.56
962	NASDAQ	FTSL	Fri, Feb 24, 2017	48.54	48.57	48.51	48.56
961	NASDAQ	FTSL	Thu, Feb 23, 2017	48.50	48.54	48.46	48.50
960	NASDAQ	FTSL	Wed, Feb 22, 2017	48.44	48.50	48.39	48.50
959	NASDAQ	FTSL	Tue, Feb 21, 2017	48.62	48.62	48.50	48.59
958	NASDAQ	FTSL	Fri, Feb 17, 2017	48.54	48.56	48.51	48.56
957	NASDAQ	FTSL	Thu, Feb 16, 2017	48.54	48.55	48.48	48.54
956	NASDAQ	FTSL	Wed, Feb 15, 2017	48.51	48.53	48.46	48.50
955	NASDAQ	FTSL	Tue, Feb 14, 2017	48.50	48.52	48.49	48.52
954	NASDAQ	FTSL	Mon, Feb 13, 2017	48.50	48.52	48.45	48.50
953	NASDAQ	FTSL	Fri, Feb 10, 2017	48.46	48.48	48.45	48.47
952	NASDAQ	FTSL	Thu, Feb 9, 2017	48.45	48.48	48.41	48.45
951	NASDAQ	FTSL	Wed, Feb 8, 2017	48.46	48.47	48.41	48.47
950	NASDAQ	FTSL	Tue, Feb 7, 2017	48.47	48.49	48.42	48.46
949	NASDAQ	FTSL	Mon, Feb 6, 2017	48.47	48.49	48.41	48.48
948	NASDAQ	FTSL	Fri, Feb 3, 2017	48.46	48.48	48.41	48.47
947	NASDAQ	FTSL	Thu, Feb 2, 2017	48.46	48.46	48.38	48.45
946	NASDAQ	FTSL	Wed, Feb 1, 2017	48.46	48.49	48.36	48.45
945	NASDAQ	FTSL	Tue, Jan 31, 2017	48.47	48.53	48.43	48.49
944	NASDAQ	FTSL	Mon, Jan 30, 2017	48.50	48.53	48.45	48.47
943	NASDAQ	FTSL	Fri, Jan 27, 2017	48.52	48.53	48.42	48.52
942	NASDAQ	FTSL	Thu, Jan 26, 2017	48.50	48.53	48.47	48.53
941	NASDAQ	FTSL	Wed, Jan 25, 2017	48.51	48.53	48.45	48.52
940	NASDAQ	FTSL	Tue, Jan 24, 2017	48.48	48.50	48.44	48.50
939	NASDAQ	FTSL	Mon, Jan 23, 2017	48.51	48.52	48.42	48.51
938	NASDAQ	FTSL	Fri, Jan 20, 2017	48.58	48.58	48.44	48.49
937	NASDAQ	FTSL	Thu, Jan 19, 2017	48.68	48.68	48.57	48.65
936	NASDAQ	FTSL	Wed, Jan 18, 2017	48.67	48.68	48.60	48.67
935	NASDAQ	FTSL	Tue, Jan 17, 2017	48.71	48.71	48.63	48.69
934	NASDAQ	FTSL	Fri, Jan 13, 2017	48.66	48.68	48.60	48.67
933	NASDAQ	FTSL	Thu, Jan 12, 2017	48.67	48.68	48.60	48.66
932	NASDAQ	FTSL	Wed, Jan 11, 2017	48.62	48.68	48.62	48.66
931	NASDAQ	FTSL	Tue, Jan 10, 2017	48.64	48.66	48.61	48.62
930	NASDAQ	FTSL	Mon, Jan 9, 2017	48.60	48.66	48.59	48.64
929	NASDAQ	FTSL	Fri, Jan 6, 2017	48.63	48.64	48.59	48.60
928	NASDAQ	FTSL	Thu, Jan 5, 2017	48.60	48.61	48.55	48.61
927	NASDAQ	FTSL	Wed, Jan 4, 2017	48.57	48.59	48.52	48.57
926	NASDAQ	FTSL	Tue, Jan 3, 2017	48.51	48.58	48.51	48.53
925	NASDAQ	FTSL	Fri, Dec 30, 2016	48.55	48.55	48.46	48.55
924	NASDAQ	FTSL	Thu, Dec 29, 2016	48.52	48.56	48.48	48.52
923	NASDAQ	FTSL	Wed, Dec 28, 2016	48.52	48.54	48.48	48.53
922	NASDAQ	FTSL	Tue, Dec 27, 2016	48.46	48.52	48.40	48.48
921	NASDAQ	FTSL	Fri, Dec 23, 2016	48.47	48.49	48.44	48.48
920	NASDAQ	FTSL	Thu, Dec 22, 2016	48.44	48.48	48.42	48.47
919	NASDAQ	FTSL	Wed, Dec 21, 2016	48.45	48.49	48.39	48.44
918	NASDAQ	FTSL	Tue, Dec 20, 2016	48.55	48.62	48.55	48.58
917	NASDAQ	FTSL	Mon, Dec 19, 2016	48.53	48.60	48.53	48.57
916	NASDAQ	FTSL	Fri, Dec 16, 2016	48.56	48.57	48.50	48.55
915	NASDAQ	FTSL	Thu, Dec 15, 2016	48.51	48.58	48.51	48.55
914	NASDAQ	FTSL	Wed, Dec 14, 2016	48.51	48.55	48.46	48.51
913	NASDAQ	FTSL	Tue, Dec 13, 2016	48.50	48.53	48.45	48.48
912	NASDAQ	FTSL	Mon, Dec 12, 2016	48.45	48.50	48.45	48.47
911	NASDAQ	FTSL	Fri, Dec 9, 2016	48.46	48.48	48.41	48.45
910	NASDAQ	FTSL	Thu, Dec 8, 2016	48.44	48.47	48.41	48.45
909	NASDAQ	FTSL	Wed, Dec 7, 2016	48.41	48.46	48.36	48.45
908	NASDAQ	FTSL	Tue, Dec 6, 2016	48.34	48.36	48.31	48.36
907	NASDAQ	FTSL	Mon, Dec 5, 2016	48.26	48.33	48.22	48.31
906	NASDAQ	FTSL	Fri, Dec 2, 2016	48.21	48.24	48.20	48.22
905	NASDAQ	FTSL	Thu, Dec 1, 2016	48.21	48.26	48.16	48.23
904	NASDAQ	FTSL	Wed, Nov 30, 2016	48.19	48.21	48.13	48.21
903	NASDAQ	FTSL	Tue, Nov 29, 2016	48.15	48.20	48.14	48.18
902	NASDAQ	FTSL	Mon, Nov 28, 2016	48.24	48.24	48.11	48.20
901	NASDAQ	FTSL	Fri, Nov 25, 2016	48.16	48.20	48.13	48.18
900	NASDAQ	FTSL	Wed, Nov 23, 2016	48.15	48.19	48.12	48.17
899	NASDAQ	FTSL	Tue, Nov 22, 2016	48.14	48.18	48.10	48.16
898	NASDAQ	FTSL	Mon, Nov 21, 2016	48.21	48.29	48.17	48.27
897	NASDAQ	FTSL	Fri, Nov 18, 2016	48.24	48.27	48.18	48.22
896	NASDAQ	FTSL	Thu, Nov 17, 2016	48.24	48.24	48.13	48.13
895	NASDAQ	FTSL	Wed, Nov 16, 2016	48.17	48.21	48.16	48.18
894	NASDAQ	FTSL	Tue, Nov 15, 2016	48.10	48.20	48.01	48.19
893	NASDAQ	FTSL	Mon, Nov 14, 2016	48.12	48.18	47.94	48.10
892	NASDAQ	FTSL	Fri, Nov 11, 2016	48.03	48.17	48.02	48.08
891	NASDAQ	FTSL	Thu, Nov 10, 2016	48.14	48.17	48.02	48.11
890	NASDAQ	FTSL	Wed, Nov 9, 2016	48.14	48.25	48.14	48.18
889	NASDAQ	FTSL	Tue, Nov 8, 2016	48.24	48.28	48.14	48.18
888	NASDAQ	FTSL	Mon, Nov 7, 2016	48.24	48.28	48.17	48.22
887	NASDAQ	FTSL	Fri, Nov 4, 2016	48.29	48.33	48.24	48.29
886	NASDAQ	FTSL	Thu, Nov 3, 2016	48.34	48.37	48.28	48.32
885	NASDAQ	FTSL	Wed, Nov 2, 2016	48.37	48.39	48.28	48.35
884	NASDAQ	FTSL	Tue, Nov 1, 2016	48.40	48.41	48.33	48.38
883	NASDAQ	FTSL	Mon, Oct 31, 2016	48.39	48.43	48.34	48.39
882	NASDAQ	FTSL	Fri, Oct 28, 2016	48.40	48.45	48.34	48.38
881	NASDAQ	FTSL	Thu, Oct 27, 2016	48.49	48.52	48.40	48.42
880	NASDAQ	FTSL	Wed, Oct 26, 2016	48.45	48.53	48.45	48.49
879	NASDAQ	FTSL	Tue, Oct 25, 2016	48.47	48.53	48.46	48.49
878	NASDAQ	FTSL	Mon, Oct 24, 2016	48.47	48.53	48.46	48.53
877	NASDAQ	FTSL	Fri, Oct 21, 2016	48.50	48.50	48.44	48.46
876	NASDAQ	FTSL	Thu, Oct 20, 2016	48.55	48.63	48.55	48.58
875	NASDAQ	FTSL	Wed, Oct 19, 2016	48.57	48.60	48.54	48.56
874	NASDAQ	FTSL	Tue, Oct 18, 2016	48.56	48.61	48.50	48.61
873	NASDAQ	FTSL	Mon, Oct 17, 2016	48.53	48.56	48.53	48.56
872	NASDAQ	FTSL	Fri, Oct 14, 2016	48.52	48.56	48.48	48.53
871	NASDAQ	FTSL	Thu, Oct 13, 2016	48.51	48.51	48.45	48.50
870	NASDAQ	FTSL	Wed, Oct 12, 2016	48.52	48.55	48.50	48.55
869	NASDAQ	FTSL	Tue, Oct 11, 2016	48.57	48.57	48.52	48.55
868	NASDAQ	FTSL	Mon, Oct 10, 2016	48.55	48.58	48.48	48.55
867	NASDAQ	FTSL	Fri, Oct 7, 2016	48.53	48.54	48.48	48.50
866	NASDAQ	FTSL	Thu, Oct 6, 2016	48.46	48.54	48.46	48.52
865	NASDAQ	FTSL	Wed, Oct 5, 2016	48.49	48.53	48.46	48.50
864	NASDAQ	FTSL	Tue, Oct 4, 2016	48.47	48.51	48.45	48.49
863	NASDAQ	FTSL	Mon, Oct 3, 2016	48.46	48.48	48.40	48.45
862	NASDAQ	FTSL	Fri, Sep 30, 2016	48.31	48.48	48.31	48.47
861	NASDAQ	FTSL	Thu, Sep 29, 2016	48.42	48.46	48.36	48.43
860	NASDAQ	FTSL	Wed, Sep 28, 2016	48.39	48.51	48.31	48.51
859	NASDAQ	FTSL	Tue, Sep 27, 2016	48.38	48.42	48.35	48.38
858	NASDAQ	FTSL	Mon, Sep 26, 2016	48.40	48.41	48.35	48.37
857	NASDAQ	FTSL	Fri, Sep 23, 2016	48.39	48.42	48.37	48.39
856	NASDAQ	FTSL	Thu, Sep 22, 2016	48.43	48.43	48.34	48.35
855	NASDAQ	FTSL	Wed, Sep 21, 2016	48.34	48.37	48.31	48.33
854	NASDAQ	FTSL	Tue, Sep 20, 2016	48.47	48.50	48.43	48.48
853	NASDAQ	FTSL	Mon, Sep 19, 2016	48.49	48.49	48.41	48.44
852	NASDAQ	FTSL	Fri, Sep 16, 2016	48.46	48.49	48.41	48.47
851	NASDAQ	FTSL	Thu, Sep 15, 2016	48.43	48.49	48.41	48.46
850	NASDAQ	FTSL	Wed, Sep 14, 2016	48.46	48.49	48.40	48.44
849	NASDAQ	FTSL	Tue, Sep 13, 2016	48.46	48.49	48.40	48.44
848	NASDAQ	FTSL	Mon, Sep 12, 2016	48.49	48.51	48.40	48.45
847	NASDAQ	FTSL	Fri, Sep 9, 2016	48.46	48.52	48.39	48.44
846	NASDAQ	FTSL	Thu, Sep 8, 2016	48.49	48.50	48.45	48.48
845	NASDAQ	FTSL	Wed, Sep 7, 2016	48.46	48.50	48.44	48.46
844	NASDAQ	FTSL	Tue, Sep 6, 2016	48.41	48.50	48.35	48.45
843	NASDAQ	FTSL	Fri, Sep 2, 2016	48.46	48.49	48.36	48.42
842	NASDAQ	FTSL	Thu, Sep 1, 2016	48.39	48.41	48.33	48.38
841	NASDAQ	FTSL	Wed, Aug 31, 2016	48.38	48.39	48.31	48.37
840	NASDAQ	FTSL	Tue, Aug 30, 2016	48.39	48.39	48.24	48.37
839	NASDAQ	FTSL	Mon, Aug 29, 2016	48.30	48.39	48.27	48.35
838	NASDAQ	FTSL	Fri, Aug 26, 2016	48.34	48.36	48.28	48.33
837	NASDAQ	FTSL	Thu, Aug 25, 2016	48.35	48.35	48.20	48.29
836	NASDAQ	FTSL	Wed, Aug 24, 2016	48.31	48.31	48.20	48.30
835	NASDAQ	FTSL	Tue, Aug 23, 2016	48.28	48.31	48.26	48.30
834	NASDAQ	FTSL	Mon, Aug 22, 2016	48.41	48.46	48.33	48.44
833	NASDAQ	FTSL	Fri, Aug 19, 2016	48.40	48.45	48.34	48.40
832	NASDAQ	FTSL	Thu, Aug 18, 2016	48.41	48.45	48.32	48.32
831	NASDAQ	FTSL	Wed, Aug 17, 2016	48.42	48.46	48.31	48.32
830	NASDAQ	FTSL	Tue, Aug 16, 2016	48.38	48.47	48.35	48.39
829	NASDAQ	FTSL	Mon, Aug 15, 2016	48.44	48.47	48.36	48.41
828	NASDAQ	FTSL	Fri, Aug 12, 2016	48.41	48.46	48.34	48.41
827	NASDAQ	FTSL	Thu, Aug 11, 2016	48.45	48.48	48.38	48.43
826	NASDAQ	FTSL	Wed, Aug 10, 2016	48.42	48.46	48.33	48.37
825	NASDAQ	FTSL	Tue, Aug 9, 2016	48.34	48.44	48.31	48.31
824	NASDAQ	FTSL	Mon, Aug 8, 2016	48.37	48.42	48.30	48.39
823	NASDAQ	FTSL	Fri, Aug 5, 2016	48.30	48.33	48.28	48.33
822	NASDAQ	FTSL	Thu, Aug 4, 2016	48.33	48.33	48.27	48.28
821	NASDAQ	FTSL	Wed, Aug 3, 2016	48.33	48.33	48.26	48.30
820	NASDAQ	FTSL	Tue, Aug 2, 2016	48.33	48.33	48.24	48.27
819	NASDAQ	FTSL	Mon, Aug 1, 2016	48.33	48.36	48.28	48.28
818	NASDAQ	FTSL	Fri, Jul 29, 2016	48.31	48.36	48.28	48.34
817	NASDAQ	FTSL	Thu, Jul 28, 2016	48.31	48.37	48.28	48.33
816	NASDAQ	FTSL	Wed, Jul 27, 2016	48.40	48.40	48.30	48.36
815	NASDAQ	FTSL	Tue, Jul 26, 2016	48.33	48.37	48.30	48.33
814	NASDAQ	FTSL	Mon, Jul 25, 2016	48.32	48.39	48.23	48.33
813	NASDAQ	FTSL	Fri, Jul 22, 2016	48.31	48.44	48.28	48.34
812	NASDAQ	FTSL	Thu, Jul 21, 2016	48.29	48.35	48.26	48.28
811	NASDAQ	FTSL	Wed, Jul 20, 2016	48.51	48.51	48.40	48.44
810	NASDAQ	FTSL	Tue, Jul 19, 2016	48.43	48.43	48.35	48.42
809	NASDAQ	FTSL	Mon, Jul 18, 2016	48.38	48.43	48.30	48.41
808	NASDAQ	FTSL	Fri, Jul 15, 2016	48.28	48.43	48.25	48.28
807	NASDAQ	FTSL	Thu, Jul 14, 2016	48.33	48.41	48.25	48.29
806	NASDAQ	FTSL	Wed, Jul 13, 2016	48.31	48.31	48.19	48.30
805	NASDAQ	FTSL	Tue, Jul 12, 2016	48.21	48.29	48.16	48.19
804	NASDAQ	FTSL	Mon, Jul 11, 2016	48.16	48.21	48.01	48.16
803	NASDAQ	FTSL	Fri, Jul 8, 2016	48.00	48.07	47.87	48.07
802	NASDAQ	FTSL	Thu, Jul 7, 2016	47.96	48.03	47.83	47.93
801	NASDAQ	FTSL	Wed, Jul 6, 2016	47.93	47.98	47.81	47.86
800	NASDAQ	FTSL	Tue, Jul 5, 2016	47.85	47.96	47.74	47.89
799	NASDAQ	FTSL	Fri, Jul 1, 2016	47.87	47.93	47.77	47.86
798	NASDAQ	FTSL	Thu, Jun 30, 2016	47.71	47.89	47.67	47.72
797	NASDAQ	FTSL	Wed, Jun 29, 2016	47.71	47.82	47.58	47.59
796	NASDAQ	FTSL	Tue, Jun 28, 2016	47.63	47.76	47.55	47.68
795	NASDAQ	FTSL	Mon, Jun 27, 2016	47.89	47.89	47.58	47.62
794	NASDAQ	FTSL	Fri, Jun 24, 2016	48.16	48.16	47.55	47.97
793	NASDAQ	FTSL	Thu, Jun 23, 2016	47.95	48.23	47.87	47.95
792	NASDAQ	FTSL	Wed, Jun 22, 2016	47.92	47.94	47.78	47.91
791	NASDAQ	FTSL	Tue, Jun 21, 2016	48.02	48.15	47.97	48.09
790	NASDAQ	FTSL	Mon, Jun 20, 2016	48.00	48.17	47.94	47.99
789	NASDAQ	FTSL	Fri, Jun 17, 2016	47.94	48.06	47.87	47.90
788	NASDAQ	FTSL	Thu, Jun 16, 2016	48.02	48.08	47.90	47.91
787	NASDAQ	FTSL	Wed, Jun 15, 2016	48.08	48.13	48.01	48.06
786	NASDAQ	FTSL	Tue, Jun 14, 2016	48.12	48.16	48.01	48.09
785	NASDAQ	FTSL	Mon, Jun 13, 2016	48.10	48.17	48.10	48.10
784	NASDAQ	FTSL	Fri, Jun 10, 2016	48.19	48.24	48.15	48.15
783	NASDAQ	FTSL	Thu, Jun 9, 2016	48.19	48.25	48.10	48.21
782	NASDAQ	FTSL	Wed, Jun 8, 2016	48.16	48.31	48.16	48.18
781	NASDAQ	FTSL	Tue, Jun 7, 2016	48.14	48.25	48.14	48.19
780	NASDAQ	FTSL	Mon, Jun 6, 2016	48.15	48.21	48.10	48.19
779	NASDAQ	FTSL	Fri, Jun 3, 2016	48.17	48.22	48.06	48.12
778	NASDAQ	FTSL	Thu, Jun 2, 2016	48.05	48.20	48.05	48.16
777	NASDAQ	FTSL	Wed, Jun 1, 2016	48.06	48.20	48.03	48.20
776	NASDAQ	FTSL	Tue, May 31, 2016	48.14	48.16	48.07	48.08
775	NASDAQ	FTSL	Fri, May 27, 2016	48.11	48.15	47.99	48.06
774	NASDAQ	FTSL	Thu, May 26, 2016	48.15	48.15	47.96	48.05
773	NASDAQ	FTSL	Wed, May 25, 2016	48.09	48.13	47.97	48.13
772	NASDAQ	FTSL	Tue, May 24, 2016	47.99	48.09	47.92	48.05
771	NASDAQ	FTSL	Mon, May 23, 2016	47.94	48.03	47.89	48.01
770	NASDAQ	FTSL	Fri, May 20, 2016	48.02	48.03	47.91	48.03
769	NASDAQ	FTSL	Thu, May 19, 2016	48.12	48.13	48.00	48.04
768	NASDAQ	FTSL	Wed, May 18, 2016	48.13	48.18	48.05	48.06
767	NASDAQ	FTSL	Tue, May 17, 2016	48.06	48.18	48.01	48.11
766	NASDAQ	FTSL	Mon, May 16, 2016	48.05	48.15	48.02	48.09
765	NASDAQ	FTSL	Fri, May 13, 2016	48.02	48.14	48.02	48.02
764	NASDAQ	FTSL	Thu, May 12, 2016	48.03	48.11	48.00	48.09
763	NASDAQ	FTSL	Wed, May 11, 2016	48.08	48.11	47.97	48.01
762	NASDAQ	FTSL	Tue, May 10, 2016	47.98	48.10	47.98	48.05
761	NASDAQ	FTSL	Mon, May 9, 2016	47.98	48.08	47.98	48.05
760	NASDAQ	FTSL	Fri, May 6, 2016	48.04	48.07	47.95	48.05
759	NASDAQ	FTSL	Thu, May 5, 2016	48.06	48.11	48.00	48.05
758	NASDAQ	FTSL	Wed, May 4, 2016	48.03	48.08	47.97	48.03
757	NASDAQ	FTSL	Tue, May 3, 2016	48.09	48.09	47.98	48.04
756	NASDAQ	FTSL	Mon, May 2, 2016	48.09	48.12	47.99	47.99
755	NASDAQ	FTSL	Fri, Apr 29, 2016	48.10	48.12	47.97	48.00
754	NASDAQ	FTSL	Thu, Apr 28, 2016	48.09	48.11	47.91	47.91
753	NASDAQ	FTSL	Wed, Apr 27, 2016	48.04	48.13	47.97	48.13
752	NASDAQ	FTSL	Tue, Apr 26, 2016	47.94	48.09	47.93	48.04
751	NASDAQ	FTSL	Mon, Apr 25, 2016	48.03	48.03	47.92	48.03
750	NASDAQ	FTSL	Fri, Apr 22, 2016	47.90	48.05	47.90	47.91
749	NASDAQ	FTSL	Thu, Apr 21, 2016	47.85	47.98	47.82	47.92
748	NASDAQ	FTSL	Wed, Apr 20, 2016	47.90	48.02	47.89	47.90
747	NASDAQ	FTSL	Tue, Apr 19, 2016	47.86	48.00	47.83	47.89
746	NASDAQ	FTSL	Mon, Apr 18, 2016	47.90	47.93	47.81	47.92
745	NASDAQ	FTSL	Fri, Apr 15, 2016	47.87	47.87	47.77	47.77
744	NASDAQ	FTSL	Thu, Apr 14, 2016	47.84	47.91	47.81	47.83
743	NASDAQ	FTSL	Wed, Apr 13, 2016	47.75	47.87	47.75	47.87
742	NASDAQ	FTSL	Tue, Apr 12, 2016	47.80	47.80	47.72	47.75
741	NASDAQ	FTSL	Mon, Apr 11, 2016	47.74	47.81	47.69	47.71
740	NASDAQ	FTSL	Fri, Apr 8, 2016	47.73	47.73	47.64	47.68
739	NASDAQ	FTSL	Thu, Apr 7, 2016	47.65	47.70	47.55	47.62
738	NASDAQ	FTSL	Wed, Apr 6, 2016	47.61	47.67	47.56	47.60
737	NASDAQ	FTSL	Tue, Apr 5, 2016	47.56	47.56	47.56	47.53
736	NASDAQ	FTSL	Mon, Apr 4, 2016	47.63	47.64	47.53	47.56
735	NASDAQ	FTSL	Fri, Apr 1, 2016	47.56	47.66	47.50	47.58
734	NASDAQ	FTSL	Thu, Mar 31, 2016	47.48	47.60	47.46	47.53
733	NASDAQ	FTSL	Wed, Mar 30, 2016	47.52	47.57	47.45	47.53
732	NASDAQ	FTSL	Tue, Mar 29, 2016	47.50	47.57	47.37	47.46
731	NASDAQ	FTSL	Mon, Mar 28, 2016	47.52	47.55	47.38	47.47
730	NASDAQ	FTSL	Thu, Mar 24, 2016	47.43	47.43	47.43	47.36
729	NASDAQ	FTSL	Wed, Mar 23, 2016	47.48	47.60	47.37	47.43
728	NASDAQ	FTSL	Tue, Mar 22, 2016	47.64	47.66	47.55	47.64
727	NASDAQ	FTSL	Mon, Mar 21, 2016	47.65	47.65	47.54	47.63
726	NASDAQ	FTSL	Fri, Mar 18, 2016	47.62	47.64	47.47	47.59
725	NASDAQ	FTSL	Thu, Mar 17, 2016	47.47	47.59	47.47	47.58
724	NASDAQ	FTSL	Wed, Mar 16, 2016	47.53	47.61	47.40	47.57
723	NASDAQ	FTSL	Tue, Mar 15, 2016	47.45	47.45	47.45	47.50
722	NASDAQ	FTSL	Mon, Mar 14, 2016	47.49	47.49	47.39	47.44
721	NASDAQ	FTSL	Fri, Mar 11, 2016	47.30	47.30	47.30	47.43
720	NASDAQ	FTSL	Thu, Mar 10, 2016	47.20	47.20	47.20	47.30
719	NASDAQ	FTSL	Wed, Mar 9, 2016	47.19	47.22	47.09	47.13
718	NASDAQ	FTSL	Tue, Mar 8, 2016	47.09	47.20	47.08	47.05
717	NASDAQ	FTSL	Mon, Mar 7, 2016	47.10	47.10	47.02	47.05
716	NASDAQ	FTSL	Fri, Mar 4, 2016	46.96	47.02	46.90	47.00
715	NASDAQ	FTSL	Thu, Mar 3, 2016	46.74	46.74	46.74	46.88
714	NASDAQ	FTSL	Wed, Mar 2, 2016	46.67	46.75	46.66	46.68
713	NASDAQ	FTSL	Tue, Mar 1, 2016	46.59	46.68	46.45	46.49
712	NASDAQ	FTSL	Mon, Feb 29, 2016	46.40	46.54	46.40	46.40
711	NASDAQ	FTSL	Fri, Feb 26, 2016	46.38	46.40	46.33	46.40
710	NASDAQ	FTSL	Thu, Feb 25, 2016	46.21	46.32	46.20	46.22
709	NASDAQ	FTSL	Wed, Feb 24, 2016	46.21	46.30	46.18	46.27
708	NASDAQ	FTSL	Tue, Feb 23, 2016	46.22	46.37	46.22	46.25
707	NASDAQ	FTSL	Mon, Feb 22, 2016	46.41	46.53	46.36	46.43
706	NASDAQ	FTSL	Fri, Feb 19, 2016	46.36	46.58	46.32	46.33
705	NASDAQ	FTSL	Thu, Feb 18, 2016	46.30	46.51	46.30	46.34
704	NASDAQ	FTSL	Wed, Feb 17, 2016	46.25	46.44	46.25	46.30
703	NASDAQ	FTSL	Tue, Feb 16, 2016	46.46	46.60	46.18	46.18
702	NASDAQ	FTSL	Fri, Feb 12, 2016	46.43	46.49	46.30	46.44
701	NASDAQ	FTSL	Thu, Feb 11, 2016	46.63	46.63	46.34	46.35
700	NASDAQ	FTSL	Wed, Feb 10, 2016	46.62	46.66	46.50	46.52
699	NASDAQ	FTSL	Tue, Feb 9, 2016	46.47	46.70	46.47	46.66
698	NASDAQ	FTSL	Mon, Feb 8, 2016	46.60	46.73	46.51	46.57
697	NASDAQ	FTSL	Fri, Feb 5, 2016	46.72	46.80	46.63	46.67
696	NASDAQ	FTSL	Thu, Feb 4, 2016	46.71	46.78	46.66	46.67
695	NASDAQ	FTSL	Wed, Feb 3, 2016	46.61	46.72	46.61	46.65
694	NASDAQ	FTSL	Tue, Feb 2, 2016	46.70	46.84	46.62	46.62
693	NASDAQ	FTSL	Mon, Feb 1, 2016	46.82	46.84	46.67	46.71
692	NASDAQ	FTSL	Fri, Jan 29, 2016	46.80	46.82	46.61	46.76
691	NASDAQ	FTSL	Thu, Jan 28, 2016	46.77	46.81	46.61	46.72
690	NASDAQ	FTSL	Wed, Jan 27, 2016	46.58	46.72	46.55	46.69
689	NASDAQ	FTSL	Tue, Jan 26, 2016	46.73	46.75	46.60	46.72
688	NASDAQ	FTSL	Mon, Jan 25, 2016	46.59	46.76	46.59	46.65
687	NASDAQ	FTSL	Fri, Jan 22, 2016	46.51	46.71	46.51	46.57
686	NASDAQ	FTSL	Thu, Jan 21, 2016	46.64	46.66	46.28	46.65
685	NASDAQ	FTSL	Wed, Jan 20, 2016	46.72	46.92	46.38	46.83
684	NASDAQ	FTSL	Tue, Jan 19, 2016	46.98	46.98	46.73	46.74
683	NASDAQ	FTSL	Fri, Jan 15, 2016	46.83	47.05	46.68	46.99
682	NASDAQ	FTSL	Thu, Jan 14, 2016	47.06	47.07	46.83	46.97
681	NASDAQ	FTSL	Wed, Jan 13, 2016	47.11	47.11	46.94	46.97
680	NASDAQ	FTSL	Tue, Jan 12, 2016	46.94	47.11	46.94	46.99
679	NASDAQ	FTSL	Mon, Jan 11, 2016	46.95	47.12	46.95	46.95
678	NASDAQ	FTSL	Fri, Jan 8, 2016	46.89	47.03	46.88	46.97
677	NASDAQ	FTSL	Thu, Jan 7, 2016	46.85	47.04	46.85	47.03
676	NASDAQ	FTSL	Wed, Jan 6, 2016	46.81	47.01	46.81	46.98
675	NASDAQ	FTSL	Tue, Jan 5, 2016	46.95	46.97	46.89	46.94
674	NASDAQ	FTSL	Mon, Jan 4, 2016	46.99	47.04	46.84	46.98
673	NASDAQ	FTSL	Thu, Dec 31, 2015	46.94	47.03	46.85	46.87
672	NASDAQ	FTSL	Wed, Dec 30, 2015	46.85	47.09	46.84	46.93
671	NASDAQ	FTSL	Tue, Dec 29, 2015	46.97	47.00	46.83	46.95
670	NASDAQ	FTSL	Mon, Dec 28, 2015	46.87	46.97	46.71	46.78
669	NASDAQ	FTSL	Thu, Dec 24, 2015	46.95	47.00	46.90	46.94
668	NASDAQ	FTSL	Wed, Dec 23, 2015	47.01	47.04	46.85	46.88
667	NASDAQ	FTSL	Tue, Dec 22, 2015	47.13	47.13	46.83	47.02
666	NASDAQ	FTSL	Mon, Dec 21, 2015	47.17	47.17	46.95	47.10
665	NASDAQ	FTSL	Fri, Dec 18, 2015	47.09	47.37	47.00	47.10
664	NASDAQ	FTSL	Thu, Dec 17, 2015	47.00	47.08	47.00	47.05
663	NASDAQ	FTSL	Wed, Dec 16, 2015	47.05	47.10	46.96	47.07
662	NASDAQ	FTSL	Tue, Dec 15, 2015	46.98	47.05	46.92	46.98
661	NASDAQ	FTSL	Mon, Dec 14, 2015	47.27	47.27	47.27	47.27
660	NASDAQ	FTSL	Fri, Dec 11, 2015	47.39	47.43	47.17	47.27
659	NASDAQ	FTSL	Thu, Dec 10, 2015	47.48	47.50	47.41	47.41
658	NASDAQ	FTSL	Wed, Dec 9, 2015	47.46	47.52	47.41	47.50
657	NASDAQ	FTSL	Tue, Dec 8, 2015	47.49	47.53	47.41	47.42
656	NASDAQ	FTSL	Mon, Dec 7, 2015	47.48	47.51	47.44	47.44
655	NASDAQ	FTSL	Fri, Dec 4, 2015	47.49	47.55	47.40	47.45
654	NASDAQ	FTSL	Thu, Dec 3, 2015	47.54	47.56	47.43	47.51
653	NASDAQ	FTSL	Wed, Dec 2, 2015	47.49	47.52	47.41	47.47
652	NASDAQ	FTSL	Tue, Dec 1, 2015	47.45	47.47	47.40	47.44
651	NASDAQ	FTSL	Mon, Nov 30, 2015	47.47	47.47	47.34	47.45
650	NASDAQ	FTSL	Fri, Nov 27, 2015	47.36	47.42	47.36	47.41
649	NASDAQ	FTSL	Wed, Nov 25, 2015	47.41	47.41	47.30	47.40
648	NASDAQ	FTSL	Tue, Nov 24, 2015	47.24	47.42	47.24	47.40
647	NASDAQ	FTSL	Mon, Nov 23, 2015	47.46	47.46	47.30	47.40
646	NASDAQ	FTSL	Fri, Nov 20, 2015	47.45	47.46	47.30	47.42
645	NASDAQ	FTSL	Thu, Nov 19, 2015	47.75	47.75	47.56	47.58
644	NASDAQ	FTSL	Wed, Nov 18, 2015	47.75	47.75	47.62	47.70
643	NASDAQ	FTSL	Tue, Nov 17, 2015	47.67	47.75	47.58	47.68
642	NASDAQ	FTSL	Mon, Nov 16, 2015	47.84	47.84	47.60	47.74
641	NASDAQ	FTSL	Fri, Nov 13, 2015	47.92	48.09	47.82	47.82
640	NASDAQ	FTSL	Thu, Nov 12, 2015	48.08	48.08	48.00	48.01
639	NASDAQ	FTSL	Wed, Nov 11, 2015	48.12	48.16	48.01	48.08
638	NASDAQ	FTSL	Tue, Nov 10, 2015	48.15	48.17	48.00	48.14
637	NASDAQ	FTSL	Mon, Nov 9, 2015	48.11	48.17	48.00	48.11
636	NASDAQ	FTSL	Fri, Nov 6, 2015	48.22	48.28	48.07	48.17
635	NASDAQ	FTSL	Thu, Nov 5, 2015	48.19	48.30	48.16	48.25
634	NASDAQ	FTSL	Wed, Nov 4, 2015	48.26	48.26	48.19	48.23
633	NASDAQ	FTSL	Tue, Nov 3, 2015	48.25	48.26	48.09	48.23
632	NASDAQ	FTSL	Mon, Nov 2, 2015	48.22	48.78	48.04	48.11
631	NASDAQ	FTSL	Fri, Oct 30, 2015	48.24	48.25	48.15	48.24
630	NASDAQ	FTSL	Thu, Oct 29, 2015	48.24	48.25	48.11	48.23
629	NASDAQ	FTSL	Wed, Oct 28, 2015	48.17	48.22	48.01	48.15
628	NASDAQ	FTSL	Tue, Oct 27, 2015	48.12	48.20	48.06	48.13
627	NASDAQ	FTSL	Mon, Oct 26, 2015	47.99	48.19	47.99	48.02
626	NASDAQ	FTSL	Fri, Oct 23, 2015	48.21	48.21	47.87	47.99
625	NASDAQ	FTSL	Thu, Oct 22, 2015	48.11	48.25	48.11	48.22
624	NASDAQ	FTSL	Wed, Oct 21, 2015	48.27	48.28	48.11	48.24
623	NASDAQ	FTSL	Tue, Oct 20, 2015	48.40	48.41	48.27	48.40
622	NASDAQ	FTSL	Mon, Oct 19, 2015	48.39	48.42	48.24	48.34
621	NASDAQ	FTSL	Fri, Oct 16, 2015	48.30	48.32	48.20	48.22
620	NASDAQ	FTSL	Thu, Oct 15, 2015	48.29	48.43	48.25	48.32
619	NASDAQ	FTSL	Wed, Oct 14, 2015	48.37	48.42	48.25	48.40
618	NASDAQ	FTSL	Tue, Oct 13, 2015	48.22	48.43	48.22	48.40
617	NASDAQ	FTSL	Mon, Oct 12, 2015	48.38	48.43	48.25	48.40
616	NASDAQ	FTSL	Fri, Oct 9, 2015	48.31	48.36	48.21	48.23
615	NASDAQ	FTSL	Thu, Oct 8, 2015	48.33	48.35	48.25	48.31
614	NASDAQ	FTSL	Wed, Oct 7, 2015	48.22	48.34	48.17	48.30
613	NASDAQ	FTSL	Tue, Oct 6, 2015	48.05	48.25	48.02	48.17
612	NASDAQ	FTSL	Mon, Oct 5, 2015	48.20	48.24	48.00	48.18
611	NASDAQ	FTSL	Fri, Oct 2, 2015	48.23	48.29	48.10	48.10
610	NASDAQ	FTSL	Thu, Oct 1, 2015	48.31	48.39	48.18	48.18
609	NASDAQ	FTSL	Wed, Sep 30, 2015	48.39	48.42	48.25	48.28
608	NASDAQ	FTSL	Tue, Sep 29, 2015	48.50	48.52	48.29	48.46
607	NASDAQ	FTSL	Mon, Sep 28, 2015	48.64	48.68	48.56	48.58
606	NASDAQ	FTSL	Fri, Sep 25, 2015	48.69	48.70	48.61	48.69
605	NASDAQ	FTSL	Thu, Sep 24, 2015	48.62	48.76	48.57	48.76
604	NASDAQ	FTSL	Wed, Sep 23, 2015	48.68	48.79	48.56	48.71
603	NASDAQ	FTSL	Tue, Sep 22, 2015	48.97	49.00	48.91	48.98
602	NASDAQ	FTSL	Mon, Sep 21, 2015	49.00	49.02	48.95	48.98
601	NASDAQ	FTSL	Fri, Sep 18, 2015	48.91	49.03	48.90	48.99
600	NASDAQ	FTSL	Thu, Sep 17, 2015	49.08	49.15	48.96	49.01
599	NASDAQ	FTSL	Wed, Sep 16, 2015	49.00	49.06	48.95	49.05
598	NASDAQ	FTSL	Tue, Sep 15, 2015	49.08	49.08	48.98	49.01
597	NASDAQ	FTSL	Mon, Sep 14, 2015	49.06	49.08	48.87	49.04
596	NASDAQ	FTSL	Fri, Sep 11, 2015	48.91	49.01	48.85	49.00
595	NASDAQ	FTSL	Thu, Sep 10, 2015	48.77	48.94	48.77	48.88
594	NASDAQ	FTSL	Wed, Sep 9, 2015	48.98	48.98	48.74	48.82
593	NASDAQ	FTSL	Tue, Sep 8, 2015	48.93	48.93	48.80	48.87
592	NASDAQ	FTSL	Fri, Sep 4, 2015	48.67	48.89	48.67	48.86
591	NASDAQ	FTSL	Thu, Sep 3, 2015	48.90	48.90	48.72	48.85
590	NASDAQ	FTSL	Wed, Sep 2, 2015	48.83	48.85	48.76	48.82
589	NASDAQ	FTSL	Tue, Sep 1, 2015	48.60	48.85	48.60	48.84
588	NASDAQ	FTSL	Mon, Aug 31, 2015	48.73	48.83	48.66	48.77
587	NASDAQ	FTSL	Fri, Aug 28, 2015	48.66	48.92	48.62	48.83
586	NASDAQ	FTSL	Thu, Aug 27, 2015	48.83	48.94	48.47	48.80
585	NASDAQ	FTSL	Wed, Aug 26, 2015	48.50	48.62	48.37	48.49
584	NASDAQ	FTSL	Tue, Aug 25, 2015	48.64	48.76	48.27	48.59
583	NASDAQ	FTSL	Mon, Aug 24, 2015	48.48	48.71	48.42	48.49
582	NASDAQ	FTSL	Fri, Aug 21, 2015	48.81	48.85	48.74	48.80
581	NASDAQ	FTSL	Thu, Aug 20, 2015	48.95	49.00	48.95	48.98
580	NASDAQ	FTSL	Wed, Aug 19, 2015	48.92	49.01	48.91	49.00
579	NASDAQ	FTSL	Tue, Aug 18, 2015	48.91	49.00	48.91	48.97
578	NASDAQ	FTSL	Mon, Aug 17, 2015	49.00	49.00	48.91	48.98
577	NASDAQ	FTSL	Fri, Aug 14, 2015	48.86	49.04	48.84	49.04
576	NASDAQ	FTSL	Thu, Aug 13, 2015	48.94	48.95	48.82	48.82
575	NASDAQ	FTSL	Wed, Aug 12, 2015	48.90	48.98	48.90	48.95
574	NASDAQ	FTSL	Tue, Aug 11, 2015	48.93	49.05	48.93	49.01
573	NASDAQ	FTSL	Mon, Aug 10, 2015	48.99	49.08	48.88	49.06
572	NASDAQ	FTSL	Fri, Aug 7, 2015	48.89	49.03	48.89	49.00
571	NASDAQ	FTSL	Thu, Aug 6, 2015	49.02	49.05	48.94	49.03
570	NASDAQ	FTSL	Wed, Aug 5, 2015	49.06	49.09	49.03	49.05
569	NASDAQ	FTSL	Tue, Aug 4, 2015	49.02	49.08	48.99	49.07
568	NASDAQ	FTSL	Mon, Aug 3, 2015	49.06	49.11	49.01	49.06
567	NASDAQ	FTSL	Fri, Jul 31, 2015	48.99	49.08	48.99	49.06
566	NASDAQ	FTSL	Thu, Jul 30, 2015	49.07	49.11	48.97	49.00
565	NASDAQ	FTSL	Wed, Jul 29, 2015	49.02	49.09	48.96	48.96
564	NASDAQ	FTSL	Tue, Jul 28, 2015	49.08	49.11	48.98	48.98
563	NASDAQ	FTSL	Mon, Jul 27, 2015	49.01	49.19	49.01	49.19
562	NASDAQ	FTSL	Fri, Jul 24, 2015	49.18	49.19	49.06	49.15
561	NASDAQ	FTSL	Thu, Jul 23, 2015	49.23	49.23	49.10	49.20
560	NASDAQ	FTSL	Wed, Jul 22, 2015	49.25	49.25	49.10	49.20
559	NASDAQ	FTSL	Tue, Jul 21, 2015	49.20	49.28	49.13	49.21
558	NASDAQ	FTSL	Mon, Jul 20, 2015	49.34	49.35	49.27	49.33
557	NASDAQ	FTSL	Fri, Jul 17, 2015	49.34	49.34	49.25	49.29
556	NASDAQ	FTSL	Thu, Jul 16, 2015	49.20	49.32	49.20	49.26
555	NASDAQ	FTSL	Wed, Jul 15, 2015	49.24	49.28	49.20	49.28
554	NASDAQ	FTSL	Tue, Jul 14, 2015	49.22	49.22	49.14	49.20
553	NASDAQ	FTSL	Mon, Jul 13, 2015	49.19	49.19	49.12	49.14
552	NASDAQ	FTSL	Fri, Jul 10, 2015	49.13	49.15	49.06	49.10
551	NASDAQ	FTSL	Thu, Jul 9, 2015	49.10	49.12	49.00	49.00
550	NASDAQ	FTSL	Wed, Jul 8, 2015	49.02	49.10	49.00	49.10
549	NASDAQ	FTSL	Tue, Jul 7, 2015	49.05	49.06	49.00	49.05
548	NASDAQ	FTSL	Mon, Jul 6, 2015	49.03	49.10	49.00	49.08
547	NASDAQ	FTSL	Thu, Jul 2, 2015	48.91	49.09	48.91	49.03
546	NASDAQ	FTSL	Wed, Jul 1, 2015	48.87	49.03	48.85	49.00
545	NASDAQ	FTSL	Tue, Jun 30, 2015	48.95	49.02	48.89	48.89
544	NASDAQ	FTSL	Mon, Jun 29, 2015	49.00	49.10	48.96	48.97
543	NASDAQ	FTSL	Fri, Jun 26, 2015	49.10	49.10	49.04	49.06
542	NASDAQ	FTSL	Thu, Jun 25, 2015	49.10	49.11	49.01	49.09
541	NASDAQ	FTSL	Wed, Jun 24, 2015	49.10	49.11	49.06	49.09
540	NASDAQ	FTSL	Tue, Jun 23, 2015	49.26	49.27	49.16	49.26
539	NASDAQ	FTSL	Mon, Jun 22, 2015	49.22	49.26	49.19	49.26
538	NASDAQ	FTSL	Fri, Jun 19, 2015	49.07	49.21	49.07	49.20
537	NASDAQ	FTSL	Thu, Jun 18, 2015	49.20	49.21	49.12	49.18
536	NASDAQ	FTSL	Wed, Jun 17, 2015	49.17	49.18	49.04	49.16
535	NASDAQ	FTSL	Tue, Jun 16, 2015	49.17	49.21	49.17	49.20
534	NASDAQ	FTSL	Mon, Jun 15, 2015	49.17	49.23	49.17	49.22
533	NASDAQ	FTSL	Fri, Jun 12, 2015	49.23	49.26	49.18	49.22
532	NASDAQ	FTSL	Thu, Jun 11, 2015	49.24	49.25	49.20	49.21
531	NASDAQ	FTSL	Wed, Jun 10, 2015	49.27	49.27	49.24	49.27
530	NASDAQ	FTSL	Tue, Jun 9, 2015	49.22	49.30	49.22	49.27
529	NASDAQ	FTSL	Mon, Jun 8, 2015	49.31	49.33	49.20	49.27
528	NASDAQ	FTSL	Fri, Jun 5, 2015	49.29	49.30	49.21	49.29
527	NASDAQ	FTSL	Thu, Jun 4, 2015	49.30	49.31	49.21	49.24
526	NASDAQ	FTSL	Wed, Jun 3, 2015	49.21	49.33	49.21	49.31
525	NASDAQ	FTSL	Tue, Jun 2, 2015	49.21	49.34	49.21	49.26
524	NASDAQ	FTSL	Mon, Jun 1, 2015	49.36	49.36	49.25	49.30
523	NASDAQ	FTSL	Fri, May 29, 2015	49.32	49.34	49.28	49.32
522	NASDAQ	FTSL	Thu, May 28, 2015	49.33	49.33	49.20	49.32
521	NASDAQ	FTSL	Wed, May 27, 2015	49.33	49.34	49.19	49.19
520	NASDAQ	FTSL	Tue, May 26, 2015	49.20	49.32	49.20	49.29
519	NASDAQ	FTSL	Fri, May 22, 2015	49.18	49.35	49.18	49.21
518	NASDAQ	FTSL	Thu, May 21, 2015	49.29	49.31	49.27	49.29
517	NASDAQ	FTSL	Wed, May 20, 2015	49.44	49.46	49.38	49.44
516	NASDAQ	FTSL	Tue, May 19, 2015	49.44	49.46	49.40	49.45
515	NASDAQ	FTSL	Mon, May 18, 2015	49.45	49.47	49.43	49.46
514	NASDAQ	FTSL	Fri, May 15, 2015	49.45	49.46	49.35	49.46
513	NASDAQ	FTSL	Thu, May 14, 2015	49.45	49.45	49.38	49.44
512	NASDAQ	FTSL	Wed, May 13, 2015	49.40	49.45	49.33	49.33
511	NASDAQ	FTSL	Tue, May 12, 2015	49.46	49.46	49.33	49.45
510	NASDAQ	FTSL	Mon, May 11, 2015	49.42	49.50	49.42	49.48
509	NASDAQ	FTSL	Fri, May 8, 2015	49.44	49.50	49.41	49.45
508	NASDAQ	FTSL	Thu, May 7, 2015	49.43	49.45	49.32	49.41
507	NASDAQ	FTSL	Wed, May 6, 2015	49.34	49.43	49.32	49.43
506	NASDAQ	FTSL	Tue, May 5, 2015	49.38	49.46	49.32	49.32
505	NASDAQ	FTSL	Mon, May 4, 2015	49.41	49.46	49.30	49.38
504	NASDAQ	FTSL	Fri, May 1, 2015	49.44	49.46	49.32	49.37
503	NASDAQ	FTSL	Thu, Apr 30, 2015	49.34	49.39	49.30	49.30
502	NASDAQ	FTSL	Wed, Apr 29, 2015	49.35	49.45	49.34	49.34
501	NASDAQ	FTSL	Tue, Apr 28, 2015	49.39	49.44	49.33	49.34
500	NASDAQ	FTSL	Mon, Apr 27, 2015	49.47	49.47	49.33	49.37
499	NASDAQ	FTSL	Fri, Apr 24, 2015	49.38	49.47	49.33	49.46
498	NASDAQ	FTSL	Thu, Apr 23, 2015	49.45	49.46	49.40	49.44
497	NASDAQ	FTSL	Wed, Apr 22, 2015	49.44	49.48	49.33	49.44
496	NASDAQ	FTSL	Tue, Apr 21, 2015	49.48	49.49	49.32	49.32
495	NASDAQ	FTSL	Mon, Apr 20, 2015	49.55	49.56	49.46	49.49
494	NASDAQ	FTSL	Fri, Apr 17, 2015	49.55	49.58	49.46	49.46
493	NASDAQ	FTSL	Thu, Apr 16, 2015	49.54	49.58	49.46	49.48
492	NASDAQ	FTSL	Wed, Apr 15, 2015	49.53	49.57	49.50	49.56
491	NASDAQ	FTSL	Tue, Apr 14, 2015	49.45	49.57	49.45	49.57
490	NASDAQ	FTSL	Mon, Apr 13, 2015	49.48	49.54	49.44	49.48
489	NASDAQ	FTSL	Fri, Apr 10, 2015	49.47	49.50	49.45	49.50
488	NASDAQ	FTSL	Thu, Apr 9, 2015	49.44	49.47	49.37	49.47
487	NASDAQ	FTSL	Wed, Apr 8, 2015	49.46	49.46	49.40	49.41
486	NASDAQ	FTSL	Tue, Apr 7, 2015	49.38	49.39	49.29	49.38
485	NASDAQ	FTSL	Mon, Apr 6, 2015	49.36	49.43	49.27	49.34
484	NASDAQ	FTSL	Thu, Apr 2, 2015	49.30	49.30	49.24	49.29
483	NASDAQ	FTSL	Wed, Apr 1, 2015	49.27	49.27	49.22	49.26
482	NASDAQ	FTSL	Tue, Mar 31, 2015	49.26	49.26	49.19	49.23
481	NASDAQ	FTSL	Mon, Mar 30, 2015	49.22	49.22	49.15	49.21
480	NASDAQ	FTSL	Fri, Mar 27, 2015	49.18	49.18	49.13	49.15
479	NASDAQ	FTSL	Thu, Mar 26, 2015	49.11	49.18	49.07	49.17
478	NASDAQ	FTSL	Wed, Mar 25, 2015	49.15	49.16	49.05	49.13
477	NASDAQ	FTSL	Tue, Mar 24, 2015	49.25	49.28	49.22	49.27
476	NASDAQ	FTSL	Mon, Mar 23, 2015	49.14	49.28	49.16	49.23
475	NASDAQ	FTSL	Fri, Mar 20, 2015	49.18	49.23	49.14	49.19
474	NASDAQ	FTSL	Thu, Mar 19, 2015	49.16	49.22	49.07	49.09
473	NASDAQ	FTSL	Wed, Mar 18, 2015	49.13	49.23	49.06	49.09
472	NASDAQ	FTSL	Tue, Mar 17, 2015	49.12	49.19	49.03	49.03
471	NASDAQ	FTSL	Mon, Mar 16, 2015	49.22	49.27	49.05	49.05
470	NASDAQ	FTSL	Fri, Mar 13, 2015	49.28	49.28	49.17	49.27
469	NASDAQ	FTSL	Thu, Mar 12, 2015	49.28	49.28	49.15	49.26
468	NASDAQ	FTSL	Wed, Mar 11, 2015	49.26	49.26	49.12	49.25
467	NASDAQ	FTSL	Tue, Mar 10, 2015	49.16	49.32	49.16	49.30
466	NASDAQ	FTSL	Mon, Mar 9, 2015	49.43	49.43	49.22	49.32
465	NASDAQ	FTSL	Fri, Mar 6, 2015	49.24	49.30	49.15	49.30
464	NASDAQ	FTSL	Thu, Mar 5, 2015	49.33	49.33	49.25	49.31
463	NASDAQ	FTSL	Wed, Mar 4, 2015	49.31	49.33	49.10	49.26
462	NASDAQ	FTSL	Tue, Mar 3, 2015	49.23	49.35	49.23	49.35
461	NASDAQ	FTSL	Mon, Mar 2, 2015	49.30	49.30	49.19	49.19
460	NASDAQ	FTSL	Fri, Feb 27, 2015	49.20	49.28	49.16	49.27
459	NASDAQ	FTSL	Thu, Feb 26, 2015	49.90	49.90	49.19	49.24
458	NASDAQ	FTSL	Wed, Feb 25, 2015	49.17	49.20	49.12	49.14
457	NASDAQ	FTSL	Tue, Feb 24, 2015	49.15	49.19	49.07	49.19
456	NASDAQ	FTSL	Mon, Feb 23, 2015	49.13	49.16	49.03	49.15
455	NASDAQ	FTSL	Fri, Feb 20, 2015	49.10	49.15	49.03	49.14
454	NASDAQ	FTSL	Thu, Feb 19, 2015	49.20	49.21	49.13	49.18
453	NASDAQ	FTSL	Wed, Feb 18, 2015	49.15	49.19	49.08	49.18
452	NASDAQ	FTSL	Tue, Feb 17, 2015	49.13	49.13	49.07	49.12
451	NASDAQ	FTSL	Fri, Feb 13, 2015	49.10	49.10	48.99	49.10
450	NASDAQ	FTSL	Thu, Feb 12, 2015	49.04	49.07	48.98	49.05
449	NASDAQ	FTSL	Wed, Feb 11, 2015	48.97	49.02	48.90	49.00
448	NASDAQ	FTSL	Tue, Feb 10, 2015	49.01	49.01	48.90	48.96
447	NASDAQ	FTSL	Mon, Feb 9, 2015	48.88	49.40	48.85	48.98
446	NASDAQ	FTSL	Fri, Feb 6, 2015	48.88	48.99	48.83	48.90
445	NASDAQ	FTSL	Thu, Feb 5, 2015	48.77	48.92	48.77	48.90
444	NASDAQ	FTSL	Wed, Feb 4, 2015	48.70	48.84	48.69	48.84
443	NASDAQ	FTSL	Tue, Feb 3, 2015	48.72	48.79	48.68	48.76
442	NASDAQ	FTSL	Mon, Feb 2, 2015	48.71	48.74	48.64	48.69
441	NASDAQ	FTSL	Fri, Jan 30, 2015	48.68	48.72	48.64	48.66
440	NASDAQ	FTSL	Thu, Jan 29, 2015	48.72	48.75	48.64	48.74
439	NASDAQ	FTSL	Wed, Jan 28, 2015	48.73	48.73	48.65	48.66
438	NASDAQ	FTSL	Tue, Jan 27, 2015	48.73	48.73	48.65	48.71
437	NASDAQ	FTSL	Mon, Jan 26, 2015	48.66	48.73	48.66	48.73
436	NASDAQ	FTSL	Fri, Jan 23, 2015	48.73	48.76	48.69	48.74
435	NASDAQ	FTSL	Thu, Jan 22, 2015	48.78	48.78	48.54	48.72
434	NASDAQ	FTSL	Wed, Jan 21, 2015	48.77	48.77	48.56	48.71
433	NASDAQ	FTSL	Tue, Jan 20, 2015	48.79	48.84	48.71	48.82
432	NASDAQ	FTSL	Fri, Jan 16, 2015	48.75	48.80	48.66	48.80
431	NASDAQ	FTSL	Thu, Jan 15, 2015	48.79	48.80	48.56	48.78
430	NASDAQ	FTSL	Wed, Jan 14, 2015	48.63	48.85	48.63	48.83
429	NASDAQ	FTSL	Tue, Jan 13, 2015	48.79	48.83	48.56	48.57
428	NASDAQ	FTSL	Mon, Jan 12, 2015	48.78	48.81	48.65	48.78
427	NASDAQ	FTSL	Fri, Jan 9, 2015	48.72	48.78	48.59	48.65
426	NASDAQ	FTSL	Thu, Jan 8, 2015	48.65	48.68	48.54	48.59
425	NASDAQ	FTSL	Wed, Jan 7, 2015	48.50	48.59	48.42	48.53
424	NASDAQ	FTSL	Tue, Jan 6, 2015	48.56	48.59	48.38	48.38
423	NASDAQ	FTSL	Mon, Jan 5, 2015	48.55	49.30	48.43	48.45
422	NASDAQ	FTSL	Fri, Jan 2, 2015	48.52	48.70	48.51	48.61
421	NASDAQ	FTSL	Wed, Dec 31, 2014	48.41	48.66	48.41	48.49
420	NASDAQ	FTSL	Tue, Dec 30, 2014	48.53	48.68	48.40	48.46
419	NASDAQ	FTSL	Mon, Dec 29, 2014	48.50	48.58	48.41	48.45
418	NASDAQ	FTSL	Fri, Dec 26, 2014	48.52	48.66	48.38	48.39
417	NASDAQ	FTSL	Wed, Dec 24, 2014	48.49	48.66	48.39	48.66
416	NASDAQ	FTSL	Tue, Dec 23, 2014	48.44	48.59	48.34	48.59
415	NASDAQ	FTSL	Mon, Dec 22, 2014	48.39	48.69	48.39	48.47
414	NASDAQ	FTSL	Fri, Dec 19, 2014	48.36	48.69	48.36	48.69
413	NASDAQ	FTSL	Thu, Dec 18, 2014	48.22	48.22	48.06	48.17
412	NASDAQ	FTSL	Wed, Dec 17, 2014	48.16	48.16	47.91	47.97
411	NASDAQ	FTSL	Tue, Dec 16, 2014	48.12	48.33	48.10	48.10
410	NASDAQ	FTSL	Mon, Dec 15, 2014	48.50	48.50	48.21	48.21
409	NASDAQ	FTSL	Fri, Dec 12, 2014	48.62	48.62	48.42	48.46
408	NASDAQ	FTSL	Thu, Dec 11, 2014	48.79	48.80	48.54	48.58
407	NASDAQ	FTSL	Wed, Dec 10, 2014	48.82	48.84	48.64	48.66
406	NASDAQ	FTSL	Tue, Dec 9, 2014	48.95	49.00	48.81	48.88
405	NASDAQ	FTSL	Mon, Dec 8, 2014	49.01	49.08	48.96	49.00
404	NASDAQ	FTSL	Fri, Dec 5, 2014	48.97	49.12	48.97	49.04
403	NASDAQ	FTSL	Thu, Dec 4, 2014	49.02	49.10	48.97	48.97
402	NASDAQ	FTSL	Wed, Dec 3, 2014	49.14	49.18	48.98	49.01
401	NASDAQ	FTSL	Tue, Dec 2, 2014	49.14	49.22	48.99	49.22
400	NASDAQ	FTSL	Mon, Dec 1, 2014	49.05	49.28	49.05	49.20
399	NASDAQ	FTSL	Fri, Nov 28, 2014	49.18	49.31	48.95	48.95
398	NASDAQ	FTSL	Wed, Nov 26, 2014	48.95	49.21	48.95	49.00
397	NASDAQ	FTSL	Tue, Nov 25, 2014	49.00	49.20	48.92	49.19
396	NASDAQ	FTSL	Mon, Nov 24, 2014	49.08	49.22	49.00	49.20
395	NASDAQ	FTSL	Fri, Nov 21, 2014	49.34	49.34	49.05	49.08
394	NASDAQ	FTSL	Thu, Nov 20, 2014	49.20	49.27	49.10	49.10
393	NASDAQ	FTSL	Wed, Nov 19, 2014	49.33	49.33	49.21	49.21
392	NASDAQ	FTSL	Tue, Nov 18, 2014	49.30	49.30	49.21	49.22
391	NASDAQ	FTSL	Mon, Nov 17, 2014	49.15	49.21	49.13	49.21
390	NASDAQ	FTSL	Fri, Nov 14, 2014	49.26	49.30	49.15	49.21
389	NASDAQ	FTSL	Thu, Nov 13, 2014	49.11	49.18	49.11	49.18
388	NASDAQ	FTSL	Wed, Nov 12, 2014	49.27	49.20	49.09	49.13
387	NASDAQ	FTSL	Tue, Nov 11, 2014	49.32	49.32	49.09	49.20
386	NASDAQ	FTSL	Mon, Nov 10, 2014	49.09	49.20	49.08	49.08
385	NASDAQ	FTSL	Fri, Nov 7, 2014	49.24	49.25	49.08	49.08
384	NASDAQ	FTSL	Thu, Nov 6, 2014	49.30	49.30	49.11	49.26
383	NASDAQ	FTSL	Wed, Nov 5, 2014	48.93	49.21	48.93	49.21
382	NASDAQ	FTSL	Tue, Nov 4, 2014	49.06	49.17	49.00	49.05
381	NASDAQ	FTSL	Mon, Nov 3, 2014	49.10	49.19	48.96	48.98
380	NASDAQ	FTSL	Fri, Oct 31, 2014	49.03	49.14	48.89	48.90
379	NASDAQ	FTSL	Thu, Oct 30, 2014	48.85	48.98	48.83	48.89
378	NASDAQ	FTSL	Wed, Oct 29, 2014	48.86	48.97	48.80	48.82
377	NASDAQ	FTSL	Tue, Oct 28, 2014	48.91	49.02	48.78	48.80
376	NASDAQ	FTSL	Mon, Oct 27, 2014	48.73	49.00	48.72	48.72
375	NASDAQ	FTSL	Fri, Oct 24, 2014	48.72	48.90	48.69	48.74
374	NASDAQ	FTSL	Thu, Oct 23, 2014	48.76	48.85	48.68	48.72
373	NASDAQ	FTSL	Wed, Oct 22, 2014	48.56	48.89	48.56	48.63
372	NASDAQ	FTSL	Tue, Oct 21, 2014	48.80	48.80	48.46	48.70
371	NASDAQ	FTSL	Mon, Oct 20, 2014	48.60	48.90	48.59	48.90
370	NASDAQ	FTSL	Fri, Oct 17, 2014	48.65	48.88	48.39	48.39
369	NASDAQ	FTSL	Thu, Oct 16, 2014	48.41	48.62	48.34	48.46
368	NASDAQ	FTSL	Wed, Oct 15, 2014	48.55	48.80	48.15	48.68
367	NASDAQ	FTSL	Tue, Oct 14, 2014	49.05	49.05	48.71	48.71
366	NASDAQ	FTSL	Mon, Oct 13, 2014	48.79	49.05	48.73	48.93
365	NASDAQ	FTSL	Fri, Oct 10, 2014	48.97	49.02	48.80	48.88
364	NASDAQ	FTSL	Thu, Oct 9, 2014	49.08	49.13	48.93	49.03
363	NASDAQ	FTSL	Wed, Oct 8, 2014	48.84	49.06	48.84	49.05
362	NASDAQ	FTSL	Tue, Oct 7, 2014	48.96	49.13	48.95	48.95
361	NASDAQ	FTSL	Mon, Oct 6, 2014	49.05	49.11	48.95	49.03
360	NASDAQ	FTSL	Fri, Oct 3, 2014	49.08	49.08	48.89	48.98
359	NASDAQ	FTSL	Thu, Oct 2, 2014	48.77	49.03	48.77	48.80
358	NASDAQ	FTSL	Wed, Oct 1, 2014	49.58	49.58	48.73	48.76
357	NASDAQ	FTSL	Tue, Sep 30, 2014	49.03	49.03	48.82	48.84
356	NASDAQ	FTSL	Mon, Sep 29, 2014	49.01	49.03	48.88	49.03
355	NASDAQ	FTSL	Fri, Sep 26, 2014	49.11	49.11	49.01	49.06
354	NASDAQ	FTSL	Thu, Sep 25, 2014	49.10	49.26	49.02	49.02
353	NASDAQ	FTSL	Wed, Sep 24, 2014	49.20	49.35	49.10	49.35
352	NASDAQ	FTSL	Tue, Sep 23, 2014	49.31	49.32	49.19	49.26
351	NASDAQ	FTSL	Mon, Sep 22, 2014	49.31	49.42	49.31	49.40
350	NASDAQ	FTSL	Fri, Sep 19, 2014	49.44	49.45	49.29	49.34
349	NASDAQ	FTSL	Thu, Sep 18, 2014	49.43	49.43	49.24	49.27
348	NASDAQ	FTSL	Wed, Sep 17, 2014	49.30	49.44	49.30	49.39
347	NASDAQ	FTSL	Tue, Sep 16, 2014	49.36	49.39	49.28	49.39
346	NASDAQ	FTSL	Mon, Sep 15, 2014	49.29	49.40	49.27	49.32
345	NASDAQ	FTSL	Fri, Sep 12, 2014	49.35	49.39	49.26	49.34
344	NASDAQ	FTSL	Thu, Sep 11, 2014	49.41	49.41	49.27	49.35
343	NASDAQ	FTSL	Wed, Sep 10, 2014	49.45	49.45	49.29	49.41
342	NASDAQ	FTSL	Tue, Sep 9, 2014	49.30	49.43	49.30	49.36
341	NASDAQ	FTSL	Mon, Sep 8, 2014	49.34	49.48	49.33	49.45
340	NASDAQ	FTSL	Fri, Sep 5, 2014	49.26	49.53	49.26	49.39
339	NASDAQ	FTSL	Thu, Sep 4, 2014	49.48	49.50	49.26	49.29
338	NASDAQ	FTSL	Wed, Sep 3, 2014	49.49	49.49	49.44	49.48
337	NASDAQ	FTSL	Tue, Sep 2, 2014	49.45	49.47	49.15	49.40
336	NASDAQ	FTSL	Fri, Aug 29, 2014	49.32	49.56	49.32	49.54
335	NASDAQ	FTSL	Thu, Aug 28, 2014	49.44	49.50	49.34	49.45
334	NASDAQ	FTSL	Wed, Aug 27, 2014	49.35	49.45	49.34	49.45
333	NASDAQ	FTSL	Tue, Aug 26, 2014	49.40	49.41	49.25	49.39
332	NASDAQ	FTSL	Mon, Aug 25, 2014	49.47	49.51	49.29	49.41
331	NASDAQ	FTSL	Fri, Aug 22, 2014	49.30	49.43	49.27	49.38
330	NASDAQ	FTSL	Thu, Aug 21, 2014	49.39	49.41	49.29	49.37
329	NASDAQ	FTSL	Wed, Aug 20, 2014	49.45	49.56	49.38	49.38
328	NASDAQ	FTSL	Tue, Aug 19, 2014	49.40	49.52	49.39	49.41
327	NASDAQ	FTSL	Mon, Aug 18, 2014	49.43	49.56	49.39	49.39
326	NASDAQ	FTSL	Fri, Aug 15, 2014	49.51	49.52	49.35	49.47
325	NASDAQ	FTSL	Thu, Aug 14, 2014	49.35	49.50	49.35	49.50
324	NASDAQ	FTSL	Wed, Aug 13, 2014	49.49	49.49	49.31	49.49
323	NASDAQ	FTSL	Tue, Aug 12, 2014	49.34	49.51	49.34	49.37
322	NASDAQ	FTSL	Mon, Aug 11, 2014	49.46	49.46	49.27	49.32
321	NASDAQ	FTSL	Fri, Aug 8, 2014	49.28	49.45	49.27	49.43
320	NASDAQ	FTSL	Thu, Aug 7, 2014	49.28	49.55	49.20	49.38
319	NASDAQ	FTSL	Wed, Aug 6, 2014	49.33	49.49	49.27	49.36
318	NASDAQ	FTSL	Tue, Aug 5, 2014	49.36	49.57	49.22	49.48
317	NASDAQ	FTSL	Mon, Aug 4, 2014	49.59	49.59	49.25	49.55
316	NASDAQ	FTSL	Fri, Aug 1, 2014	49.50	49.56	49.41	49.56
315	NASDAQ	FTSL	Thu, Jul 31, 2014	49.50	49.61	49.46	49.47
314	NASDAQ	FTSL	Wed, Jul 30, 2014	49.63	49.67	49.50	49.55
313	NASDAQ	FTSL	Tue, Jul 29, 2014	49.58	49.72	49.55	49.65
312	NASDAQ	FTSL	Mon, Jul 28, 2014	49.59	49.70	49.51	49.70
311	NASDAQ	FTSL	Fri, Jul 25, 2014	49.50	49.69	49.50	49.66
310	NASDAQ	FTSL	Thu, Jul 24, 2014	49.56	49.66	49.56	49.65
309	NASDAQ	FTSL	Wed, Jul 23, 2014	49.50	49.59	49.50	49.58
308	NASDAQ	FTSL	Tue, Jul 22, 2014	49.58	49.58	49.46	49.58
307	NASDAQ	FTSL	Mon, Jul 21, 2014	49.71	49.72	49.63	49.71
306	NASDAQ	FTSL	Fri, Jul 18, 2014	49.70	49.78	49.60	49.63
305	NASDAQ	FTSL	Thu, Jul 17, 2014	49.79	49.79	49.66	49.72
304	NASDAQ	FTSL	Wed, Jul 16, 2014	49.75	49.77	49.72	49.75
303	NASDAQ	FTSL	Tue, Jul 15, 2014	49.73	49.81	49.69	49.75
302	NASDAQ	FTSL	Mon, Jul 14, 2014	49.68	49.78	49.68	49.78
301	NASDAQ	FTSL	Fri, Jul 11, 2014	49.67	49.79	49.67	49.75
300	NASDAQ	FTSL	Thu, Jul 10, 2014	49.67	49.78	49.67	49.76
299	NASDAQ	FTSL	Wed, Jul 9, 2014	49.71	49.83	49.65	49.65
298	NASDAQ	FTSL	Tue, Jul 8, 2014	49.76	49.82	49.68	49.70
297	NASDAQ	FTSL	Mon, Jul 7, 2014	50.00	50.00	49.70	49.71
296	NASDAQ	FTSL	Thu, Jul 3, 2014	49.70	49.81	49.70	49.81
295	NASDAQ	FTSL	Wed, Jul 2, 2014	49.65	49.79	49.65	49.78
294	NASDAQ	FTSL	Tue, Jul 1, 2014	49.72	49.77	49.62	49.65
293	NASDAQ	FTSL	Mon, Jun 30, 2014	49.78	49.80	49.65	49.78
292	NASDAQ	FTSL	Fri, Jun 27, 2014	49.69	49.78	49.65	49.71
291	NASDAQ	FTSL	Thu, Jun 26, 2014	49.72	49.77	49.63	49.69
290	NASDAQ	FTSL	Wed, Jun 25, 2014	49.72	49.79	49.72	49.77
289	NASDAQ	FTSL	Tue, Jun 24, 2014	49.80	49.80	49.66	49.73
288	NASDAQ	FTSL	Mon, Jun 23, 2014	49.84	49.93	49.84	49.90
287	NASDAQ	FTSL	Fri, Jun 20, 2014	49.91	49.91	49.85	49.88
286	NASDAQ	FTSL	Thu, Jun 19, 2014	49.87	49.90	49.76	49.88
285	NASDAQ	FTSL	Wed, Jun 18, 2014	49.79	49.90	49.75	49.90
284	NASDAQ	FTSL	Tue, Jun 17, 2014	49.75	49.86	49.75	49.82
283	NASDAQ	FTSL	Mon, Jun 16, 2014	49.75	49.87	49.75	49.83
282	NASDAQ	FTSL	Fri, Jun 13, 2014	49.76	49.87	49.80	49.85
281	NASDAQ	FTSL	Thu, Jun 12, 2014	49.82	49.83	49.77	49.81
280	NASDAQ	FTSL	Wed, Jun 11, 2014	49.66	49.81	49.66	49.78
279	NASDAQ	FTSL	Tue, Jun 10, 2014	49.78	49.80	49.70	49.80
278	NASDAQ	FTSL	Mon, Jun 9, 2014	49.67	49.82	49.62	49.81
277	NASDAQ	FTSL	Fri, Jun 6, 2014	49.78	49.78	49.69	49.77
276	NASDAQ	FTSL	Thu, Jun 5, 2014	49.69	49.72	49.61	49.69
275	NASDAQ	FTSL	Wed, Jun 4, 2014	49.58	49.72	49.58	49.63
274	NASDAQ	FTSL	Tue, Jun 3, 2014	49.55	49.68	49.55	49.67
273	NASDAQ	FTSL	Mon, Jun 2, 2014	49.53	49.66	49.53	49.56
272	NASDAQ	FTSL	Fri, May 30, 2014	49.52	49.62	49.52	49.55
271	NASDAQ	FTSL	Thu, May 29, 2014	49.52	49.61	49.50	49.54
270	NASDAQ	FTSL	Wed, May 28, 2014	49.50	49.60	49.50	49.50
269	NASDAQ	FTSL	Tue, May 27, 2014	49.46	49.60	49.46	49.51
268	NASDAQ	FTSL	Fri, May 23, 2014	49.70	49.70	49.51	49.57
267	NASDAQ	FTSL	Thu, May 22, 2014	49.60	49.61	49.46	49.61
266	NASDAQ	FTSL	Wed, May 21, 2014	49.60	49.64	49.50	49.63
265	NASDAQ	FTSL	Tue, May 20, 2014	49.60	49.78	49.60	49.64
264	NASDAQ	FTSL	Mon, May 19, 2014	49.60	49.77	49.60	49.68
263	NASDAQ	FTSL	Fri, May 16, 2014	49.60	49.69	49.60	49.69
262	NASDAQ	FTSL	Thu, May 15, 2014	49.60	49.73	49.60	49.71
261	NASDAQ	FTSL	Wed, May 14, 2014	49.75	49.75	49.59	49.60
260	NASDAQ	FTSL	Tue, May 13, 2014	49.54	49.68	49.54	49.68
259	NASDAQ	FTSL	Mon, May 12, 2014	49.56	49.71	49.55	49.59
258	NASDAQ	FTSL	Fri, May 9, 2014	49.63	49.67	49.55	49.63
257	NASDAQ	FTSL	Thu, May 8, 2014	49.68	49.68	49.50	49.56
256	NASDAQ	FTSL	Wed, May 7, 2014	49.71	49.71	49.48	49.59
255	NASDAQ	FTSL	Tue, May 6, 2014	49.65	49.65	49.47	49.50
254	NASDAQ	FTSL	Mon, May 5, 2014	49.43	49.60	49.43	49.55
253	NASDAQ	FTSL	Fri, May 2, 2014	49.63	49.63	49.41	49.51
252	NASDAQ	FTSL	Thu, May 1, 2014	49.37	49.54	49.36	49.38
251	NASDAQ	FTSL	Wed, Apr 30, 2014	49.42	49.43	49.38	49.43
250	NASDAQ	FTSL	Tue, Apr 29, 2014	49.40	49.40	49.26	49.37
249	NASDAQ	FTSL	Mon, Apr 28, 2014	49.42	49.43	49.30	49.35
248	NASDAQ	FTSL	Fri, Apr 25, 2014	49.30	49.40	49.26	49.37
247	NASDAQ	FTSL	Thu, Apr 24, 2014	49.30	49.40	49.25	49.39
246	NASDAQ	FTSL	Wed, Apr 23, 2014	49.44	49.44	49.30	49.39
245	NASDAQ	FTSL	Tue, Apr 22, 2014	49.35	49.48	49.35	49.47
244	NASDAQ	FTSL	Mon, Apr 21, 2014	49.60	49.60	49.50	49.57
243	NASDAQ	FTSL	Thu, Apr 17, 2014	49.56	49.61	49.50	49.51
242	NASDAQ	FTSL	Wed, Apr 16, 2014	49.56	49.60	49.55	49.59
241	NASDAQ	FTSL	Tue, Apr 15, 2014	49.59	49.60	49.46	49.57
240	NASDAQ	FTSL	Mon, Apr 14, 2014	49.61	49.61	49.44	49.46
239	NASDAQ	FTSL	Fri, Apr 11, 2014	49.73	49.73	49.50	49.63
238	NASDAQ	FTSL	Thu, Apr 10, 2014	49.58	49.67	49.51	49.60
237	NASDAQ	FTSL	Wed, Apr 9, 2014	49.66	49.67	49.62	49.66
236	NASDAQ	FTSL	Tue, Apr 8, 2014	49.56	49.69	49.52	49.62
235	NASDAQ	FTSL	Mon, Apr 7, 2014	49.66	49.69	49.51	49.63
234	NASDAQ	FTSL	Fri, Apr 4, 2014	49.85	49.85	49.59	49.66
233	NASDAQ	FTSL	Thu, Apr 3, 2014	49.76	49.76	49.56	49.66
232	NASDAQ	FTSL	Wed, Apr 2, 2014	49.51	49.69	49.51	49.67
231	NASDAQ	FTSL	Tue, Apr 1, 2014	49.62	49.70	49.49	49.51
230	NASDAQ	FTSL	Mon, Mar 31, 2014	49.99	49.99	49.56	49.68
229	NASDAQ	FTSL	Fri, Mar 28, 2014	49.68	49.70	49.63	49.68
228	NASDAQ	FTSL	Thu, Mar 27, 2014	49.70	49.72	49.58	49.70
227	NASDAQ	FTSL	Wed, Mar 26, 2014	49.75	49.75	49.59	49.69
226	NASDAQ	FTSL	Tue, Mar 25, 2014	49.85	49.85	49.62	49.69
225	NASDAQ	FTSL	Mon, Mar 24, 2014	49.85	49.85	49.75	49.83
224	NASDAQ	FTSL	Fri, Mar 21, 2014	49.84	49.84	49.72	49.79
223	NASDAQ	FTSL	Thu, Mar 20, 2014	49.70	49.83	49.66	49.82
222	NASDAQ	FTSL	Wed, Mar 19, 2014	49.92	49.92	49.74	49.76
221	NASDAQ	FTSL	Tue, Mar 18, 2014	49.73	49.81	49.73	49.80
220	NASDAQ	FTSL	Mon, Mar 17, 2014	49.77	49.80	49.71	49.75
219	NASDAQ	FTSL	Fri, Mar 14, 2014	49.81	49.81	49.73	49.78
218	NASDAQ	FTSL	Thu, Mar 13, 2014	49.73	49.80	49.71	49.78
217	NASDAQ	FTSL	Wed, Mar 12, 2014	49.59	49.78	49.59	49.78
216	NASDAQ	FTSL	Tue, Mar 11, 2014	49.78	49.79	49.65	49.77
215	NASDAQ	FTSL	Mon, Mar 10, 2014	49.81	49.81	49.72	49.79
214	NASDAQ	FTSL	Fri, Mar 7, 2014	49.83	49.83	49.72	49.76
213	NASDAQ	FTSL	Thu, Mar 6, 2014	49.74	49.77	49.70	49.74
212	NASDAQ	FTSL	Wed, Mar 5, 2014	49.66	49.75	49.72	49.75
211	NASDAQ	FTSL	Tue, Mar 4, 2014	49.71	49.73	49.70	49.70
210	NASDAQ	FTSL	Mon, Mar 3, 2014	49.77	49.77	49.70	49.71
209	NASDAQ	FTSL	Fri, Feb 28, 2014	49.73	49.74	49.65	49.73
208	NASDAQ	FTSL	Thu, Feb 27, 2014	49.68	49.74	49.66	49.67
207	NASDAQ	FTSL	Wed, Feb 26, 2014	49.52	49.72	49.52	49.68
206	NASDAQ	FTSL	Tue, Feb 25, 2014	49.73	49.73	49.56	49.67
205	NASDAQ	FTSL	Mon, Feb 24, 2014	49.90	49.90	49.68	49.70
204	NASDAQ	FTSL	Fri, Feb 21, 2014	49.77	49.77	49.64	49.65
203	NASDAQ	FTSL	Thu, Feb 20, 2014	49.76	49.86	49.76	49.82
202	NASDAQ	FTSL	Wed, Feb 19, 2014	49.76	49.83	49.75	49.79
201	NASDAQ	FTSL	Tue, Feb 18, 2014	49.83	49.83	49.70	49.76
200	NASDAQ	FTSL	Fri, Feb 14, 2014	49.79	49.82	49.75	49.79
199	NASDAQ	FTSL	Thu, Feb 13, 2014	49.70	49.82	49.75	49.81
198	NASDAQ	FTSL	Wed, Feb 12, 2014	49.80	49.81	49.70	49.80
197	NASDAQ	FTSL	Tue, Feb 11, 2014	49.79	49.81	49.70	49.77
196	NASDAQ	FTSL	Mon, Feb 10, 2014	49.70	49.78	49.69	49.69
195	NASDAQ	FTSL	Fri, Feb 7, 2014	49.66	49.77	49.65	49.71
194	NASDAQ	FTSL	Thu, Feb 6, 2014	49.74	49.75	49.63	49.70
193	NASDAQ	FTSL	Wed, Feb 5, 2014	49.62	49.74	49.62	49.71
192	NASDAQ	FTSL	Tue, Feb 4, 2014	49.74	49.75	49.67	49.71
191	NASDAQ	FTSL	Mon, Feb 3, 2014	49.75	49.79	49.67	49.73
190	NASDAQ	FTSL	Fri, Jan 31, 2014	49.77	49.79	49.66	49.74
189	NASDAQ	FTSL	Thu, Jan 30, 2014	49.74	49.75	49.63	49.70
188	NASDAQ	FTSL	Wed, Jan 29, 2014	49.59	49.76	49.59	49.67
187	NASDAQ	FTSL	Tue, Jan 28, 2014	49.75	49.80	49.66	49.72
186	NASDAQ	FTSL	Mon, Jan 27, 2014	49.71	49.84	49.69	49.74
185	NASDAQ	FTSL	Fri, Jan 24, 2014	49.80	49.84	49.71	49.78
184	NASDAQ	FTSL	Thu, Jan 23, 2014	49.78	49.79	49.67	49.73
183	NASDAQ	FTSL	Wed, Jan 22, 2014	49.83	49.83	49.69	49.75
182	NASDAQ	FTSL	Tue, Jan 21, 2014	49.90	49.91	49.80	49.89
181	NASDAQ	FTSL	Fri, Jan 17, 2014	49.85	49.91	49.76	49.83
180	NASDAQ	FTSL	Thu, Jan 16, 2014	49.92	49.92	49.76	49.80
179	NASDAQ	FTSL	Wed, Jan 15, 2014	49.85	49.89	49.75	49.83
178	NASDAQ	FTSL	Tue, Jan 14, 2014	49.77	49.89	49.76	49.80
177	NASDAQ	FTSL	Mon, Jan 13, 2014	49.79	49.85	49.75	49.79
176	NASDAQ	FTSL	Fri, Jan 10, 2014	49.69	49.84	49.69	49.80
175	NASDAQ	FTSL	Thu, Jan 9, 2014	49.84	49.84	49.67	49.74
174	NASDAQ	FTSL	Wed, Jan 8, 2014	49.67	49.80	49.67	49.78
173	NASDAQ	FTSL	Tue, Jan 7, 2014	49.64	49.77	49.67	49.75
172	NASDAQ	FTSL	Mon, Jan 6, 2014	49.60	49.70	49.60	49.68
171	NASDAQ	FTSL	Fri, Jan 3, 2014	49.69	49.66	49.54	49.65
170	NASDAQ	FTSL	Thu, Jan 2, 2014	49.67	49.68	49.58	49.65
169	NASDAQ	FTSL	Tue, Dec 31, 2013	49.54	49.66	49.52	49.61
168	NASDAQ	FTSL	Mon, Dec 30, 2013	49.59	49.60	49.51	49.60
167	NASDAQ	FTSL	Fri, Dec 27, 2013	49.51	49.57	49.52	49.57
166	NASDAQ	FTSL	Thu, Dec 26, 2013	49.42	49.55	49.44	49.54
165	NASDAQ	FTSL	Tue, Dec 24, 2013	49.43	49.59	49.43	49.47
164	NASDAQ	FTSL	Mon, Dec 23, 2013	49.40	49.55	49.40	49.53
163	NASDAQ	FTSL	Fri, Dec 20, 2013	49.33	49.53	49.33	49.53
162	NASDAQ	FTSL	Thu, Dec 19, 2013	49.45	49.53	49.49	49.49
161	NASDAQ	FTSL	Wed, Dec 18, 2013	49.54	49.54	49.45	49.51
160	NASDAQ	FTSL	Tue, Dec 17, 2013	49.63	49.65	49.57	49.63
159	NASDAQ	FTSL	Mon, Dec 16, 2013	49.60	49.64	49.54	49.61
158	NASDAQ	FTSL	Fri, Dec 13, 2013	49.55	49.64	49.52	49.61
157	NASDAQ	FTSL	Thu, Dec 12, 2013	49.59	49.59	49.55	49.59
156	NASDAQ	FTSL	Wed, Dec 11, 2013	49.51	49.60	49.53	49.57
155	NASDAQ	FTSL	Tue, Dec 10, 2013	49.53	49.58	49.52	49.57
154	NASDAQ	FTSL	Mon, Dec 9, 2013	49.57	49.57	49.50	49.57
153	NASDAQ	FTSL	Fri, Dec 6, 2013	49.55	49.56	49.50	49.55
152	NASDAQ	FTSL	Thu, Dec 5, 2013	49.57	49.58	49.53	49.56
151	NASDAQ	FTSL	Wed, Dec 4, 2013	49.57	49.58	49.52	49.56
150	NASDAQ	FTSL	Tue, Dec 3, 2013	49.58	49.58	49.52	49.57
149	NASDAQ	FTSL	Mon, Dec 2, 2013	49.58	49.59	49.52	49.52
148	NASDAQ	FTSL	Fri, Nov 29, 2013	49.59	49.59	49.55	49.57
147	NASDAQ	FTSL	Wed, Nov 27, 2013	49.52	49.56	49.52	49.55
146	NASDAQ	FTSL	Tue, Nov 26, 2013	49.57	49.58	49.52	49.53
145	NASDAQ	FTSL	Mon, Nov 25, 2013	49.54	49.54	49.50	49.53
144	NASDAQ	FTSL	Fri, Nov 22, 2013	49.54	49.54	49.48	49.52
143	NASDAQ	FTSL	Thu, Nov 21, 2013	49.65	49.65	49.50	49.50
142	NASDAQ	FTSL	Wed, Nov 20, 2013	49.70	49.70	49.65	49.67
141	NASDAQ	FTSL	Tue, Nov 19, 2013	49.68	49.69	49.60	49.66
140	NASDAQ	FTSL	Mon, Nov 18, 2013	49.69	49.69	49.64	49.65
139	NASDAQ	FTSL	Fri, Nov 15, 2013	49.65	49.65	49.61	49.63
138	NASDAQ	FTSL	Thu, Nov 14, 2013	49.63	49.63	49.58	49.60
137	NASDAQ	FTSL	Wed, Nov 13, 2013	49.64	49.65	49.60	49.63
136	NASDAQ	FTSL	Tue, Nov 12, 2013	49.64	49.65	49.60	49.64
135	NASDAQ	FTSL	Mon, Nov 11, 2013	49.64	49.65	49.61	49.61
134	NASDAQ	FTSL	Fri, Nov 8, 2013	49.56	49.66	49.56	49.65
133	NASDAQ	FTSL	Thu, Nov 7, 2013	49.62	49.64	49.56	49.63
132	NASDAQ	FTSL	Wed, Nov 6, 2013	49.65	49.65	49.55	49.63
131	NASDAQ	FTSL	Tue, Nov 5, 2013	49.55	49.68	49.55	49.63
130	NASDAQ	FTSL	Mon, Nov 4, 2013	49.65	49.65	49.53	49.61
129	NASDAQ	FTSL	Fri, Nov 1, 2013	49.65	49.65	49.53	49.60
128	NASDAQ	FTSL	Thu, Oct 31, 2013	49.64	49.64	49.54	49.61
127	NASDAQ	FTSL	Wed, Oct 30, 2013	49.60	49.60	49.49	49.54
126	NASDAQ	FTSL	Tue, Oct 29, 2013	49.53	49.54	49.46	49.54
125	NASDAQ	FTSL	Mon, Oct 28, 2013	49.58	49.58	49.46	49.51
124	NASDAQ	FTSL	Fri, Oct 25, 2013	49.40	49.49	49.40	49.48
123	NASDAQ	FTSL	Thu, Oct 24, 2013	49.51	49.47	49.43	49.47
122	NASDAQ	FTSL	Wed, Oct 23, 2013	49.42	49.47	49.37	49.45
121	NASDAQ	FTSL	Tue, Oct 22, 2013	49.47	49.53	49.41	49.45
120	NASDAQ	FTSL	Mon, Oct 21, 2013	49.57	49.57	49.49	49.54
119	NASDAQ	FTSL	Fri, Oct 18, 2013	49.46	49.50	49.42	49.50
118	NASDAQ	FTSL	Thu, Oct 17, 2013	49.45	49.47	49.35	49.47
117	NASDAQ	FTSL	Wed, Oct 16, 2013	49.44	49.47	49.37	49.43
116	NASDAQ	FTSL	Tue, Oct 15, 2013	49.36	49.47	49.36	49.46
115	NASDAQ	FTSL	Mon, Oct 14, 2013	49.36	49.36	49.30	49.36
114	NASDAQ	FTSL	Fri, Oct 11, 2013	49.41	49.41	49.35	49.37
113	NASDAQ	FTSL	Thu, Oct 10, 2013	49.43	49.43	49.32	49.38
112	NASDAQ	FTSL	Wed, Oct 9, 2013	49.59	49.59	49.29	49.35
111	NASDAQ	FTSL	Tue, Oct 8, 2013	49.38	49.38	49.30	49.34
110	NASDAQ	FTSL	Mon, Oct 7, 2013	49.24	49.40	49.20	49.39
109	NASDAQ	FTSL	Fri, Oct 4, 2013	49.31	49.34	49.28	49.29
108	NASDAQ	FTSL	Thu, Oct 3, 2013	49.35	49.35	49.29	49.30
107	NASDAQ	FTSL	Wed, Oct 2, 2013	49.30	49.33	49.26	49.30
106	NASDAQ	FTSL	Tue, Oct 1, 2013	49.29	49.29	49.26	49.28
105	NASDAQ	FTSL	Mon, Sep 30, 2013	49.37	49.40	49.27	49.30
104	NASDAQ	FTSL	Fri, Sep 27, 2013	49.39	49.39	49.33	49.35
103	NASDAQ	FTSL	Thu, Sep 26, 2013	49.49	49.49	49.37	49.37
102	NASDAQ	FTSL	Wed, Sep 25, 2013	49.54	49.54	49.42	49.44
101	NASDAQ	FTSL	Tue, Sep 24, 2013	49.47	49.57	49.47	49.57
100	NASDAQ	FTSL	Mon, Sep 23, 2013	49.50	49.60	49.50	49.58
99	NASDAQ	FTSL	Fri, Sep 20, 2013	49.65	49.66	49.49	49.50
98	NASDAQ	FTSL	Thu, Sep 19, 2013	49.64	49.64	49.55	49.59
97	NASDAQ	FTSL	Wed, Sep 18, 2013	49.51	49.58	49.46	49.58
96	NASDAQ	FTSL	Tue, Sep 17, 2013	49.55	49.55	49.42	49.52
95	NASDAQ	FTSL	Mon, Sep 16, 2013	49.50	49.50	49.40	49.47
94	NASDAQ	FTSL	Fri, Sep 13, 2013	49.43	49.44	49.41	49.44
93	NASDAQ	FTSL	Thu, Sep 12, 2013	49.41	49.42	49.35	49.41
92	NASDAQ	FTSL	Wed, Sep 11, 2013	49.39	49.41	49.33	49.41
91	NASDAQ	FTSL	Tue, Sep 10, 2013	49.41	49.41	49.31	49.39
90	NASDAQ	FTSL	Mon, Sep 9, 2013	49.16	49.37	49.16	49.31
89	NASDAQ	FTSL	Fri, Sep 6, 2013	49.35	49.35	49.15	49.30
88	NASDAQ	FTSL	Thu, Sep 5, 2013	49.21	49.30	49.21	49.30
87	NASDAQ	FTSL	Wed, Sep 4, 2013	49.35	49.36	49.30	49.33
86	NASDAQ	FTSL	Tue, Sep 3, 2013	49.04	49.34	49.26	49.33
85	NASDAQ	FTSL	Fri, Aug 30, 2013	49.34	49.34	49.25	49.32
84	NASDAQ	FTSL	Thu, Aug 29, 2013	49.32	49.32	49.29	49.32
83	NASDAQ	FTSL	Wed, Aug 28, 2013	49.22	49.33	49.22	49.30
82	NASDAQ	FTSL	Tue, Aug 27, 2013	49.02	49.28	49.02	49.28
81	NASDAQ	FTSL	Mon, Aug 26, 2013	49.20	49.30	49.18	49.23
80	NASDAQ	FTSL	Fri, Aug 23, 2013	49.36	49.36	49.34	49.35
79	NASDAQ	FTSL	Thu, Aug 22, 2013	49.32	49.65	49.32	49.38
78	NASDAQ	FTSL	Wed, Aug 21, 2013	49.50	49.51	49.36	49.38
77	NASDAQ	FTSL	Tue, Aug 20, 2013	49.58	49.58	49.56	49.58
76	NASDAQ	FTSL	Mon, Aug 19, 2013	49.63	49.63	49.55	49.55
75	NASDAQ	FTSL	Fri, Aug 16, 2013	49.61	49.61	49.60	49.61
74	NASDAQ	FTSL	Thu, Aug 15, 2013	49.63	49.63	49.56	49.58
73	NASDAQ	FTSL	Wed, Aug 14, 2013	49.62	49.62	49.60	49.60
72	NASDAQ	FTSL	Tue, Aug 13, 2013	49.64	49.64	49.57	49.60
71	NASDAQ	FTSL	Mon, Aug 12, 2013	49.61	49.61	49.57	49.59
70	NASDAQ	FTSL	Fri, Aug 9, 2013	49.63	49.63	49.55	49.56
69	NASDAQ	FTSL	Thu, Aug 8, 2013	49.63	49.58	49.54	49.57
68	NASDAQ	FTSL	Wed, Aug 7, 2013	49.55	49.58	49.52	49.58
67	NASDAQ	FTSL	Tue, Aug 6, 2013	49.65	49.65	49.50	49.51
66	NASDAQ	FTSL	Mon, Aug 5, 2013	49.60	49.62	49.60	49.62
65	NASDAQ	FTSL	Fri, Aug 2, 2013	49.66	49.66	49.61	49.62
64	NASDAQ	FTSL	Thu, Aug 1, 2013	49.66	49.66	49.52	49.64
63	NASDAQ	FTSL	Wed, Jul 31, 2013	49.65	49.65	49.54	49.65
62	NASDAQ	FTSL	Tue, Jul 30, 2013	49.70	49.70	49.61	49.62
61	NASDAQ	FTSL	Mon, Jul 29, 2013	49.55	49.69	49.55	49.69
60	NASDAQ	FTSL	Fri, Jul 26, 2013	49.74	49.74	49.66	49.69
59	NASDAQ	FTSL	Thu, Jul 25, 2013	49.75	49.70	49.65	49.68
58	NASDAQ	FTSL	Wed, Jul 24, 2013	49.66	49.66	49.61	49.65
57	NASDAQ	FTSL	Tue, Jul 23, 2013	49.81	49.86	49.80	49.86
56	NASDAQ	FTSL	Mon, Jul 22, 2013	49.81	49.81	49.76	49.78
55	NASDAQ	FTSL	Fri, Jul 19, 2013	49.83	49.83	49.74	49.74
54	NASDAQ	FTSL	Thu, Jul 18, 2013	50.74	50.74	49.68	49.71
53	NASDAQ	FTSL	Wed, Jul 17, 2013	49.65	49.65	49.59	49.63
52	NASDAQ	FTSL	Tue, Jul 16, 2013	49.76	49.84	49.71	49.71
51	NASDAQ	FTSL	Mon, Jul 15, 2013	49.73	49.77	49.73	49.75
50	NASDAQ	FTSL	Fri, Jul 12, 2013	49.63	49.65	49.60	49.65
49	NASDAQ	FTSL	Thu, Jul 11, 2013	49.47	49.49	49.45	49.48
48	NASDAQ	FTSL	Wed, Jul 10, 2013	49.72	49.48	49.46	49.46
47	NASDAQ	FTSL	Tue, Jul 9, 2013	49.57	49.52	49.44	49.50
46	NASDAQ	FTSL	Mon, Jul 8, 2013	49.90	49.74	49.41	49.44
45	NASDAQ	FTSL	Fri, Jul 5, 2013	50.28	50.28	49.41	49.48
44	NASDAQ	FTSL	Wed, Jul 3, 2013	49.40	49.44	49.40	49.44
43	NASDAQ	FTSL	Tue, Jul 2, 2013	49.48	49.48	49.34	49.34
42	NASDAQ	FTSL	Mon, Jul 1, 2013	49.40	49.40	49.17	49.17
41	NASDAQ	FTSL	Fri, Jun 28, 2013	49.31	49.33	49.31	49.33
40	NASDAQ	FTSL	Thu, Jun 27, 2013	49.32	49.32	49.11	49.32
39	NASDAQ	FTSL	Wed, Jun 26, 2013	49.20	49.32	49.20	49.30
38	NASDAQ	FTSL	Tue, Jun 25, 2013	49.50	49.50	49.25	49.30
37	NASDAQ	FTSL	Mon, Jun 24, 2013	49.36	49.36	49.12	49.36
36	NASDAQ	FTSL	Fri, Jun 21, 2013	49.34	49.54	49.28	49.39
35	NASDAQ	FTSL	Thu, Jun 20, 2013	50.58	50.58	49.53	49.74
34	NASDAQ	FTSL	Wed, Jun 19, 2013	49.92	49.94	49.85	49.87
33	NASDAQ	FTSL	Tue, Jun 18, 2013	49.88	49.90	49.63	49.86
32	NASDAQ	FTSL	Mon, Jun 17, 2013	49.87	49.87	49.70	49.83
31	NASDAQ	FTSL	Fri, Jun 14, 2013	49.99	49.99	49.58	49.77
30	NASDAQ	FTSL	Thu, Jun 13, 2013	50.09	50.09	49.71	49.71
29	NASDAQ	FTSL	Wed, Jun 12, 2013	49.85	49.93	49.65	49.65
28	NASDAQ	FTSL	Tue, Jun 11, 2013	49.99	49.99	49.97	49.97
27	NASDAQ	FTSL	Mon, Jun 10, 2013	49.92	49.93	49.92	49.93
26	NASDAQ	FTSL	Fri, Jun 7, 2013	49.97	49.97	49.78	49.80
25	NASDAQ	FTSL	Thu, Jun 6, 2013	50.01	50.01	49.96	49.96
24	NASDAQ	FTSL	Wed, Jun 5, 2013	50.03	50.03	50.01	50.03
23	NASDAQ	FTSL	Tue, Jun 4, 2013	50.05	50.07	50.04	50.06
22	NASDAQ	FTSL	Mon, Jun 3, 2013	50.18	50.18	49.89	50.10
21	NASDAQ	FTSL	Fri, May 31, 2013	50.07	50.26	49.98	50.26
20	NASDAQ	FTSL	Thu, May 30, 2013	50.06	50.00	49.95	50.00
19	NASDAQ	FTSL	Wed, May 29, 2013	49.95	50.07	49.95	50.02
18	NASDAQ	FTSL	Tue, May 28, 2013	50.03	50.03	49.91	50.00
17	NASDAQ	FTSL	Fri, May 24, 2013	50.04	50.04	50.04	50.04
16	NASDAQ	FTSL	Thu, May 23, 2013	50.08	50.08	49.98	50.01
15	NASDAQ	FTSL	Wed, May 22, 2013	50.12	50.12	49.88	49.97
14	NASDAQ	FTSL	Tue, May 21, 2013	50.09	50.09	50.03	50.04
13	NASDAQ	FTSL	Mon, May 20, 2013	50.03	50.03	50.03	50.03
12	NASDAQ	FTSL	Fri, May 17, 2013	50.10	50.03	50.02	50.02
11	NASDAQ	FTSL	Thu, May 16, 2013	50.77	50.77	50.03	50.03
10	NASDAQ	FTSL	Wed, May 15, 2013	50.06	50.06	50.00	50.03
9	NASDAQ	FTSL	Tue, May 14, 2013	50.07	50.07	50.06	50.06
8	NASDAQ	FTSL	Mon, May 13, 2013	50.19	50.19	50.06	50.06
7	NASDAQ	FTSL	Fri, May 10, 2013	50.61	50.61	50.02	50.04
6	NASDAQ	FTSL	Thu, May 9, 2013	50.07	50.07	50.05	50.06
5	NASDAQ	FTSL	Wed, May 8, 2013	50.11	50.11	48.73	50.06
4	NASDAQ	FTSL	Tue, May 7, 2013	50.15	50.15	50.07	50.07
3	NASDAQ	FTSL	Mon, May 6, 2013	50.11	50.11	50.07	50.07
2	NASDAQ	FTSL	Fri, May 3, 2013	50.02	50.06	50.02	50.04
1	NASDAQ	FTSL	Thu, May 2, 2013	50.10	50.10	50.02	50.04
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Senior Loan Fund NASDAQ:FTSL 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