First Trust Small Cap Growth AlphaDEX Fund NASDAQ:FYC Historical Prices

Below are the 3199 trading days of historical prices for FYC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3199	NASDAQ	FYC	Thu, Mar 21, 2024	65.03	65.26	64.93	65.26
3198	NASDAQ	FYC	Wed, Mar 20, 2024	63.24	64.64	63.24	64.64
3197	NASDAQ	FYC	Tue, Mar 19, 2024	62.82	63.57	62.70	63.51
3196	NASDAQ	FYC	Mon, Mar 18, 2024	63.12	63.24	62.66	62.80
3195	NASDAQ	FYC	Fri, Mar 15, 2024	62.49	62.85	62.49	62.79
3194	NASDAQ	FYC	Thu, Mar 14, 2024	63.38	63.38	62.23	62.78
3193	NASDAQ	FYC	Wed, Mar 13, 2024	64.08	64.08	63.57	63.69
3192	NASDAQ	FYC	Tue, Mar 12, 2024	63.63	63.79	63.32	63.55
3191	NASDAQ	FYC	Mon, Mar 11, 2024	63.70	63.74	63.50	63.50
3190	NASDAQ	FYC	Fri, Mar 8, 2024	65.04	65.18	64.00	64.21
3189	NASDAQ	FYC	Thu, Mar 7, 2024	64.46	64.50	64.23	64.42
3188	NASDAQ	FYC	Wed, Mar 6, 2024	64.53	64.53	63.82	64.00
3187	NASDAQ	FYC	Tue, Mar 5, 2024	64.10	64.34	63.54	63.75
3186	NASDAQ	FYC	Mon, Mar 4, 2024	65.24	65.26	64.66	64.66
3185	NASDAQ	FYC	Fri, Mar 1, 2024	64.52	65.12	64.23	65.03
3184	NASDAQ	FYC	Thu, Feb 29, 2024	64.82	64.82	64.09	64.24
3183	NASDAQ	FYC	Wed, Feb 28, 2024	64.37	64.47	63.97	64.16
3182	NASDAQ	FYC	Tue, Feb 27, 2024	64.62	64.93	64.62	64.93
3181	NASDAQ	FYC	Mon, Feb 26, 2024	63.92	64.25	63.92	64.18
3180	NASDAQ	FYC	Fri, Feb 23, 2024	63.47	63.89	63.06	63.62
3179	NASDAQ	FYC	Thu, Feb 22, 2024	63.25	63.58	63.08	63.42
3178	NASDAQ	FYC	Wed, Feb 21, 2024	62.89	62.93	62.56	62.93
3177	NASDAQ	FYC	Tue, Feb 20, 2024	63.75	63.75	63.18	63.42
3176	NASDAQ	FYC	Fri, Feb 16, 2024	64.26	64.89	63.87	64.28
3175	NASDAQ	FYC	Thu, Feb 15, 2024	64.25	64.87	64.11	64.76
3174	NASDAQ	FYC	Wed, Feb 14, 2024	62.99	63.76	62.81	63.62
3173	NASDAQ	FYC	Tue, Feb 13, 2024	62.71	62.74	61.60	62.06
3172	NASDAQ	FYC	Mon, Feb 12, 2024	63.72	64.60	63.72	64.36
3171	NASDAQ	FYC	Fri, Feb 9, 2024	63.17	63.58	62.87	63.46
3170	NASDAQ	FYC	Thu, Feb 8, 2024	61.53	62.68	61.44	62.60
3169	NASDAQ	FYC	Wed, Feb 7, 2024	61.68	61.68	60.99	61.24
3168	NASDAQ	FYC	Tue, Feb 6, 2024	60.77	61.41	60.77	61.33
3167	NASDAQ	FYC	Mon, Feb 5, 2024	61.29	61.29	60.24	60.62
3166	NASDAQ	FYC	Fri, Feb 2, 2024	61.27	61.87	60.82	61.52
3165	NASDAQ	FYC	Thu, Feb 1, 2024	60.98	61.74	60.57	61.72
3164	NASDAQ	FYC	Wed, Jan 31, 2024	61.84	61.84	60.51	60.53
3163	NASDAQ	FYC	Tue, Jan 30, 2024	62.23	62.23	61.60	61.90
3162	NASDAQ	FYC	Mon, Jan 29, 2024	61.41	62.53	61.41	62.53
3161	NASDAQ	FYC	Fri, Jan 26, 2024	61.40	61.62	61.13	61.18
3160	NASDAQ	FYC	Thu, Jan 25, 2024	61.44	61.51	60.76	61.21
3159	NASDAQ	FYC	Wed, Jan 24, 2024	61.96	61.96	60.61	60.72
3158	NASDAQ	FYC	Tue, Jan 23, 2024	61.76	61.76	60.85	61.17
3157	NASDAQ	FYC	Mon, Jan 22, 2024	60.48	61.46	60.48	61.39
3156	NASDAQ	FYC	Fri, Jan 19, 2024	59.34	60.16	59.19	60.15
3155	NASDAQ	FYC	Thu, Jan 18, 2024	59.49	59.74	58.94	59.71
3154	NASDAQ	FYC	Wed, Jan 17, 2024	59.10	59.33	59.02	59.23
3153	NASDAQ	FYC	Tue, Jan 16, 2024	60.01	60.01	59.36	59.70
3152	NASDAQ	FYC	Fri, Jan 12, 2024	60.94	61.13	60.19	60.37
3151	NASDAQ	FYC	Thu, Jan 11, 2024	60.52	60.65	59.61	60.41
3150	NASDAQ	FYC	Wed, Jan 10, 2024	60.93	60.95	60.56	60.90
3149	NASDAQ	FYC	Tue, Jan 9, 2024	60.80	61.06	60.59	60.79
3148	NASDAQ	FYC	Mon, Jan 8, 2024	60.09	61.49	60.09	61.49
3147	NASDAQ	FYC	Fri, Jan 5, 2024	60.15	60.57	60.03	60.14
3146	NASDAQ	FYC	Thu, Jan 4, 2024	60.84	60.84	60.32	60.32
3145	NASDAQ	FYC	Wed, Jan 3, 2024	61.25	61.25	60.30	60.33
3144	NASDAQ	FYC	Tue, Jan 2, 2024	62.63	62.67	61.64	62.10
3143	NASDAQ	FYC	Fri, Dec 29, 2023	63.79	63.83	62.89	62.92
3142	NASDAQ	FYC	Thu, Dec 28, 2023	63.80	64.04	63.60	63.66
3141	NASDAQ	FYC	Wed, Dec 27, 2023	64.22	64.39	63.83	64.02
3140	NASDAQ	FYC	Tue, Dec 26, 2023	63.69	64.16	63.47	64.02
3139	NASDAQ	FYC	Fri, Dec 22, 2023	63.17	63.41	63.04	63.18
3138	NASDAQ	FYC	Thu, Dec 21, 2023	62.75	62.88	62.28	62.84
3137	NASDAQ	FYC	Wed, Dec 20, 2023	63.08	63.49	61.65	61.65
3136	NASDAQ	FYC	Tue, Dec 19, 2023	62.75	63.10	62.64	62.97
3135	NASDAQ	FYC	Mon, Dec 18, 2023	62.09	62.14	61.63	61.73
3134	NASDAQ	FYC	Fri, Dec 15, 2023	62.13	62.30	61.23	61.66
3133	NASDAQ	FYC	Thu, Dec 14, 2023	61.64	62.34	61.64	62.07
3132	NASDAQ	FYC	Wed, Dec 13, 2023	58.98	60.59	58.67	60.56
3131	NASDAQ	FYC	Tue, Dec 12, 2023	58.58	59.06	58.58	58.88
3130	NASDAQ	FYC	Mon, Dec 11, 2023	58.73	58.98	58.63	58.92
3129	NASDAQ	FYC	Fri, Dec 8, 2023	58.18	58.80	58.18	58.58
3128	NASDAQ	FYC	Thu, Dec 7, 2023	57.96	58.19	57.84	58.18
3127	NASDAQ	FYC	Wed, Dec 6, 2023	58.99	59.43	58.17	58.22
3126	NASDAQ	FYC	Tue, Dec 5, 2023	58.67	58.96	58.53	58.57
3125	NASDAQ	FYC	Mon, Dec 4, 2023	58.56	59.34	58.56	59.26
3124	NASDAQ	FYC	Fri, Dec 1, 2023	57.41	58.87	57.10	58.87
3123	NASDAQ	FYC	Thu, Nov 30, 2023	57.58	57.65	57.27	57.48
3122	NASDAQ	FYC	Wed, Nov 29, 2023	57.61	57.98	57.26	57.34
3121	NASDAQ	FYC	Tue, Nov 28, 2023	57.03	57.42	56.93	57.04
3120	NASDAQ	FYC	Mon, Nov 27, 2023	57.05	57.58	57.05	57.44
3119	NASDAQ	FYC	Fri, Nov 24, 2023	57.07	57.54	57.06	57.48
3118	NASDAQ	FYC	Wed, Nov 22, 2023	57.01	57.22	56.91	57.13
3117	NASDAQ	FYC	Tue, Nov 21, 2023	56.87	56.94	56.59	56.59
3116	NASDAQ	FYC	Mon, Nov 20, 2023	57.21	57.40	57.19	57.20
3115	NASDAQ	FYC	Fri, Nov 17, 2023	56.51	56.90	56.49	56.81
3114	NASDAQ	FYC	Thu, Nov 16, 2023	56.63	56.63	55.95	56.13
3113	NASDAQ	FYC	Wed, Nov 15, 2023	57.55	57.76	56.84	56.84
3112	NASDAQ	FYC	Tue, Nov 14, 2023	55.93	56.95	55.93	56.87
3111	NASDAQ	FYC	Mon, Nov 13, 2023	54.07	54.51	53.99	54.42
3110	NASDAQ	FYC	Fri, Nov 10, 2023	53.84	54.37	53.60	54.21
3109	NASDAQ	FYC	Thu, Nov 9, 2023	54.66	54.66	53.54	53.58
3108	NASDAQ	FYC	Wed, Nov 8, 2023	54.19	54.33	54.00	54.29
3107	NASDAQ	FYC	Tue, Nov 7, 2023	54.41	54.95	54.41	54.63
3106	NASDAQ	FYC	Mon, Nov 6, 2023	55.46	55.51	54.34	54.64
3105	NASDAQ	FYC	Fri, Nov 3, 2023	54.75	55.67	54.75	55.32
3104	NASDAQ	FYC	Thu, Nov 2, 2023	53.29	54.03	53.29	54.03
3103	NASDAQ	FYC	Wed, Nov 1, 2023	52.34	52.64	51.97	52.56
3102	NASDAQ	FYC	Tue, Oct 31, 2023	51.75	52.38	51.73	52.38
3101	NASDAQ	FYC	Mon, Oct 30, 2023	52.30	52.30	51.39	51.69
3100	NASDAQ	FYC	Fri, Oct 27, 2023	52.27	52.27	51.42	51.50
3099	NASDAQ	FYC	Thu, Oct 26, 2023	52.50	52.69	51.78	52.16
3098	NASDAQ	FYC	Wed, Oct 25, 2023	53.15	53.15	52.23	52.23
3097	NASDAQ	FYC	Tue, Oct 24, 2023	53.35	53.77	53.03	53.45
3096	NASDAQ	FYC	Mon, Oct 23, 2023	52.65	53.36	52.55	52.68
3095	NASDAQ	FYC	Fri, Oct 20, 2023	53.76	53.76	53.14	53.17
3094	NASDAQ	FYC	Thu, Oct 19, 2023	54.26	54.56	53.81	53.88
3093	NASDAQ	FYC	Wed, Oct 18, 2023	55.47	55.47	54.54	54.62
3092	NASDAQ	FYC	Tue, Oct 17, 2023	54.69	56.09	54.69	55.63
3091	NASDAQ	FYC	Mon, Oct 16, 2023	54.52	55.21	54.52	55.11
3090	NASDAQ	FYC	Fri, Oct 13, 2023	54.67	54.67	53.98	54.15
3089	NASDAQ	FYC	Thu, Oct 12, 2023	55.42	55.42	54.61	54.88
3088	NASDAQ	FYC	Wed, Oct 11, 2023	56.40	56.40	55.70	56.18
3087	NASDAQ	FYC	Tue, Oct 10, 2023	56.44	56.63	56.15	56.15
3086	NASDAQ	FYC	Mon, Oct 9, 2023	55.03	55.62	54.89	55.56
3085	NASDAQ	FYC	Fri, Oct 6, 2023	54.25	55.48	54.25	55.28
3084	NASDAQ	FYC	Thu, Oct 5, 2023	54.47	54.67	54.15	54.60
3083	NASDAQ	FYC	Wed, Oct 4, 2023	54.19	54.63	53.87	54.48
3082	NASDAQ	FYC	Tue, Oct 3, 2023	55.26	55.34	54.38	54.54
3081	NASDAQ	FYC	Mon, Oct 2, 2023	56.06	56.12	55.43	55.61
3080	NASDAQ	FYC	Fri, Sep 29, 2023	57.05	57.05	56.22	56.36
3079	NASDAQ	FYC	Thu, Sep 28, 2023	56.32	57.02	56.23	56.65
3078	NASDAQ	FYC	Wed, Sep 27, 2023	55.94	56.43	55.69	56.20
3077	NASDAQ	FYC	Tue, Sep 26, 2023	56.09	56.09	55.37	55.37
3076	NASDAQ	FYC	Mon, Sep 25, 2023	55.67	56.25	55.67	56.13
3075	NASDAQ	FYC	Fri, Sep 22, 2023	56.42	56.58	56.00	56.00
3074	NASDAQ	FYC	Thu, Sep 21, 2023	56.40	56.78	56.30	56.30
3073	NASDAQ	FYC	Wed, Sep 20, 2023	58.25	58.37	57.24	57.24
3072	NASDAQ	FYC	Tue, Sep 19, 2023	58.28	58.28	57.68	57.92
3071	NASDAQ	FYC	Mon, Sep 18, 2023	58.78	58.78	58.23	58.23
3070	NASDAQ	FYC	Fri, Sep 15, 2023	58.83	58.88	58.38	58.57
3069	NASDAQ	FYC	Thu, Sep 14, 2023	59.07	59.38	58.82	59.16
3068	NASDAQ	FYC	Wed, Sep 13, 2023	59.12	59.12	58.46	58.49
3067	NASDAQ	FYC	Tue, Sep 12, 2023	59.19	59.37	59.10	59.16
3066	NASDAQ	FYC	Mon, Sep 11, 2023	59.18	59.18	59.18	59.18
3065	NASDAQ	FYC	Fri, Sep 8, 2023	59.45	59.46	59.18	59.20
3064	NASDAQ	FYC	Thu, Sep 7, 2023	59.77	59.77	59.27	59.50
3063	NASDAQ	FYC	Wed, Sep 6, 2023	60.13	60.18	59.75	59.96
3062	NASDAQ	FYC	Tue, Sep 5, 2023	60.42	60.45	60.13	60.23
3061	NASDAQ	FYC	Fri, Sep 1, 2023	61.34	61.37	61.15	61.25
3060	NASDAQ	FYC	Thu, Aug 31, 2023	61.02	61.02	60.57	60.57
3059	NASDAQ	FYC	Wed, Aug 30, 2023	60.30	60.92	60.30	60.76
3058	NASDAQ	FYC	Tue, Aug 29, 2023	59.44	60.28	59.44	60.19
3057	NASDAQ	FYC	Mon, Aug 28, 2023	59.50	59.53	59.19	59.33
3056	NASDAQ	FYC	Fri, Aug 25, 2023	58.65	59.00	58.19	58.77
3055	NASDAQ	FYC	Thu, Aug 24, 2023	59.26	59.26	58.52	58.52
3054	NASDAQ	FYC	Wed, Aug 23, 2023	59.24	59.71	59.24	59.57
3053	NASDAQ	FYC	Tue, Aug 22, 2023	59.11	59.13	58.81	59.00
3052	NASDAQ	FYC	Mon, Aug 21, 2023	58.96	59.02	58.60	58.98
3051	NASDAQ	FYC	Fri, Aug 18, 2023	57.90	58.98	57.90	58.80
3050	NASDAQ	FYC	Thu, Aug 17, 2023	59.41	59.41	58.31	58.37
3049	NASDAQ	FYC	Wed, Aug 16, 2023	59.89	60.24	59.27	59.27
3048	NASDAQ	FYC	Tue, Aug 15, 2023	60.32	60.32	60.03	60.03
3047	NASDAQ	FYC	Mon, Aug 14, 2023	60.21	60.78	60.21	60.78
3046	NASDAQ	FYC	Fri, Aug 11, 2023	60.56	60.94	60.56	60.76
3045	NASDAQ	FYC	Thu, Aug 10, 2023	61.16	61.16	60.39	60.74
3044	NASDAQ	FYC	Wed, Aug 9, 2023	61.68	61.68	61.08	61.18
3043	NASDAQ	FYC	Tue, Aug 8, 2023	60.99	61.49	60.72	61.49
3042	NASDAQ	FYC	Mon, Aug 7, 2023	61.83	61.83	61.43	61.73
3041	NASDAQ	FYC	Fri, Aug 4, 2023	62.22	62.45	61.73	61.78
3040	NASDAQ	FYC	Thu, Aug 3, 2023	62.35	62.35	61.86	62.09
3039	NASDAQ	FYC	Wed, Aug 2, 2023	63.15	63.15	62.28	62.46
3038	NASDAQ	FYC	Tue, Aug 1, 2023	63.56	63.63	62.97	63.63
3037	NASDAQ	FYC	Mon, Jul 31, 2023	63.74	63.88	63.63	63.88
3036	NASDAQ	FYC	Fri, Jul 28, 2023	62.73	63.13	62.73	63.13
3035	NASDAQ	FYC	Thu, Jul 27, 2023	63.39	63.39	61.78	61.95
3034	NASDAQ	FYC	Wed, Jul 26, 2023	62.69	62.73	62.44	62.73
3033	NASDAQ	FYC	Tue, Jul 25, 2023	62.63	62.73	62.57	62.57
3032	NASDAQ	FYC	Mon, Jul 24, 2023	62.68	62.68	62.27	62.43
3031	NASDAQ	FYC	Fri, Jul 21, 2023	63.19	63.19	62.38	62.56
3030	NASDAQ	FYC	Thu, Jul 20, 2023	63.38	63.38	62.66	62.66
3029	NASDAQ	FYC	Wed, Jul 19, 2023	63.54	63.76	63.21	63.38
3028	NASDAQ	FYC	Tue, Jul 18, 2023	62.77	63.47	62.61	63.44
3027	NASDAQ	FYC	Mon, Jul 17, 2023	61.81	62.68	61.81	62.59
3026	NASDAQ	FYC	Fri, Jul 14, 2023	62.43	62.43	61.52	61.74
3025	NASDAQ	FYC	Thu, Jul 13, 2023	61.99	62.37	61.99	62.28
3024	NASDAQ	FYC	Wed, Jul 12, 2023	61.85	61.94	61.48	61.64
3023	NASDAQ	FYC	Tue, Jul 11, 2023	60.52	60.94	60.49	60.87
3022	NASDAQ	FYC	Mon, Jul 10, 2023	59.15	60.43	59.15	60.43
3021	NASDAQ	FYC	Fri, Jul 7, 2023	59.22	59.64	59.18	59.18
3020	NASDAQ	FYC	Thu, Jul 6, 2023	58.61	58.68	58.02	58.68
3019	NASDAQ	FYC	Wed, Jul 5, 2023	60.12	60.12	59.40	59.43
3018	NASDAQ	FYC	Mon, Jul 3, 2023	60.31	60.38	60.06	60.32
3017	NASDAQ	FYC	Fri, Jun 30, 2023	60.49	60.49	60.14	60.21
3016	NASDAQ	FYC	Thu, Jun 29, 2023	59.17	59.91	59.00	59.87
3015	NASDAQ	FYC	Wed, Jun 28, 2023	58.52	59.04	58.40	59.04
3014	NASDAQ	FYC	Tue, Jun 27, 2023	57.74	58.53	57.59	58.44
3013	NASDAQ	FYC	Mon, Jun 26, 2023	58.26	58.26	57.55	57.64
3012	NASDAQ	FYC	Fri, Jun 23, 2023	58.53	58.59	57.90	57.96
3011	NASDAQ	FYC	Thu, Jun 22, 2023	59.09	59.21	58.75	58.98
3010	NASDAQ	FYC	Wed, Jun 21, 2023	59.12	59.63	59.04	59.35
3009	NASDAQ	FYC	Tue, Jun 20, 2023	59.45	59.58	59.10	59.50
3008	NASDAQ	FYC	Fri, Jun 16, 2023	60.54	60.54	59.42	59.60
3007	NASDAQ	FYC	Thu, Jun 15, 2023	59.79	60.28	59.62	60.12
3006	NASDAQ	FYC	Wed, Jun 14, 2023	60.80	60.80	59.48	59.93
3005	NASDAQ	FYC	Tue, Jun 13, 2023	60.17	60.66	60.17	60.56
3004	NASDAQ	FYC	Mon, Jun 12, 2023	59.61	59.78	59.52	59.78
3003	NASDAQ	FYC	Fri, Jun 9, 2023	59.59	59.75	59.24	59.35
3002	NASDAQ	FYC	Thu, Jun 8, 2023	59.77	59.77	59.25	59.69
3001	NASDAQ	FYC	Wed, Jun 7, 2023	59.48	60.07	59.48	59.71
3000	NASDAQ	FYC	Tue, Jun 6, 2023	57.72	59.23	57.72	59.11
2999	NASDAQ	FYC	Mon, Jun 5, 2023	57.97	57.97	57.41	57.79
2998	NASDAQ	FYC	Fri, Jun 2, 2023	57.27	58.39	57.15	58.28
2997	NASDAQ	FYC	Thu, Jun 1, 2023	55.87	56.63	55.87	56.48
2996	NASDAQ	FYC	Wed, May 31, 2023	55.53	55.95	55.45	55.95
2995	NASDAQ	FYC	Tue, May 30, 2023	56.32	56.34	56.01	56.12
2994	NASDAQ	FYC	Fri, May 26, 2023	56.17	56.60	56.17	56.43
2993	NASDAQ	FYC	Thu, May 25, 2023	56.59	56.59	55.62	55.95
2992	NASDAQ	FYC	Wed, May 24, 2023	56.13	56.59	56.13	56.53
2991	NASDAQ	FYC	Tue, May 23, 2023	57.12	57.84	56.87	56.87
2990	NASDAQ	FYC	Mon, May 22, 2023	57.11	57.60	56.96	57.35
2989	NASDAQ	FYC	Fri, May 19, 2023	57.21	57.21	56.53	56.66
2988	NASDAQ	FYC	Thu, May 18, 2023	56.37	56.99	56.19	56.88
2987	NASDAQ	FYC	Wed, May 17, 2023	56.08	56.66	55.58	56.52
2986	NASDAQ	FYC	Tue, May 16, 2023	55.69	55.86	55.66	55.67
2985	NASDAQ	FYC	Mon, May 15, 2023	55.92	56.56	55.86	56.43
2984	NASDAQ	FYC	Fri, May 12, 2023	56.31	56.31	55.53	55.86
2983	NASDAQ	FYC	Thu, May 11, 2023	56.09	56.09	55.71	56.00
2982	NASDAQ	FYC	Wed, May 10, 2023	56.89	56.89	55.94	56.41
2981	NASDAQ	FYC	Tue, May 9, 2023	55.82	56.48	55.76	56.17
2980	NASDAQ	FYC	Mon, May 8, 2023	56.18	56.20	55.95	56.12
2979	NASDAQ	FYC	Fri, May 5, 2023	55.83	56.19	55.73	56.09
2978	NASDAQ	FYC	Thu, May 4, 2023	55.36	55.36	54.54	54.95
2977	NASDAQ	FYC	Wed, May 3, 2023	56.05	56.29	55.54	55.54
2976	NASDAQ	FYC	Tue, May 2, 2023	56.49	56.49	55.29	55.63
2975	NASDAQ	FYC	Mon, May 1, 2023	56.25	57.17	56.25	56.71
2974	NASDAQ	FYC	Fri, Apr 28, 2023	56.07	56.56	56.07	56.44
2973	NASDAQ	FYC	Thu, Apr 27, 2023	55.94	56.12	55.72	56.02
2972	NASDAQ	FYC	Wed, Apr 26, 2023	56.20	56.37	55.52	55.65
2971	NASDAQ	FYC	Tue, Apr 25, 2023	57.35	57.35	56.20	56.25
2970	NASDAQ	FYC	Mon, Apr 24, 2023	57.93	57.93	57.36	57.62
2969	NASDAQ	FYC	Fri, Apr 21, 2023	57.80	57.90	57.40	57.84
2968	NASDAQ	FYC	Thu, Apr 20, 2023	57.74	58.03	57.59	57.69
2967	NASDAQ	FYC	Wed, Apr 19, 2023	57.66	58.19	57.66	58.06
2966	NASDAQ	FYC	Tue, Apr 18, 2023	58.01	58.11	57.83	58.07
2965	NASDAQ	FYC	Mon, Apr 17, 2023	57.66	57.98	57.58	57.92
2964	NASDAQ	FYC	Fri, Apr 14, 2023	58.04	58.27	57.05	57.39
2963	NASDAQ	FYC	Thu, Apr 13, 2023	57.81	58.08	57.63	57.90
2962	NASDAQ	FYC	Wed, Apr 12, 2023	57.76	57.86	57.25	57.25
2961	NASDAQ	FYC	Tue, Apr 11, 2023	57.22	57.88	57.22	57.57
2960	NASDAQ	FYC	Mon, Apr 10, 2023	56.54	57.35	56.54	57.23
2959	NASDAQ	FYC	Thu, Apr 6, 2023	56.68	56.69	56.30	56.51
2958	NASDAQ	FYC	Wed, Apr 5, 2023	56.78	56.79	56.23	56.61
2957	NASDAQ	FYC	Tue, Apr 4, 2023	58.21	58.21	56.85	57.09
2956	NASDAQ	FYC	Mon, Apr 3, 2023	58.03	58.31	57.32	58.07
2955	NASDAQ	FYC	Fri, Mar 31, 2023	57.27	57.92	57.27	57.85
2954	NASDAQ	FYC	Thu, Mar 30, 2023	57.04	57.41	56.72	56.72
2953	NASDAQ	FYC	Wed, Mar 29, 2023	56.66	56.81	56.45	56.75
2952	NASDAQ	FYC	Tue, Mar 28, 2023	56.15	56.36	55.98	56.23
2951	NASDAQ	FYC	Mon, Mar 27, 2023	55.93	56.37	55.75	56.21
2950	NASDAQ	FYC	Fri, Mar 24, 2023	54.86	55.54	54.38	55.38
2949	NASDAQ	FYC	Thu, Mar 23, 2023	56.01	56.57	54.72	55.27
2948	NASDAQ	FYC	Wed, Mar 22, 2023	56.98	57.04	55.47	55.47
2947	NASDAQ	FYC	Tue, Mar 21, 2023	57.01	57.01	56.59	56.89
2946	NASDAQ	FYC	Mon, Mar 20, 2023	55.55	56.17	55.55	55.69
2945	NASDAQ	FYC	Fri, Mar 17, 2023	55.68	55.89	54.80	54.98
2944	NASDAQ	FYC	Thu, Mar 16, 2023	55.64	56.41	55.61	56.28
2943	NASDAQ	FYC	Wed, Mar 15, 2023	55.49	55.49	54.55	55.41
2942	NASDAQ	FYC	Tue, Mar 14, 2023	57.05	57.20	55.88	56.45
2941	NASDAQ	FYC	Mon, Mar 13, 2023	55.51	56.52	55.08	55.63
2940	NASDAQ	FYC	Fri, Mar 10, 2023	57.76	57.76	56.05	56.39
2939	NASDAQ	FYC	Thu, Mar 9, 2023	59.92	59.92	57.96	57.97
2938	NASDAQ	FYC	Wed, Mar 8, 2023	59.80	59.95	59.21	59.65
2937	NASDAQ	FYC	Tue, Mar 7, 2023	60.07	60.25	59.66	59.68
2936	NASDAQ	FYC	Mon, Mar 6, 2023	61.42	61.42	60.20	60.37
2935	NASDAQ	FYC	Fri, Mar 3, 2023	60.13	61.18	60.10	61.08
2934	NASDAQ	FYC	Thu, Mar 2, 2023	59.64	60.18	59.55	60.18
2933	NASDAQ	FYC	Wed, Mar 1, 2023	59.57	60.01	59.57	59.80
2932	NASDAQ	FYC	Tue, Feb 28, 2023	59.72	60.37	59.66	59.66
2931	NASDAQ	FYC	Mon, Feb 27, 2023	60.11	60.11	59.64	59.73
2930	NASDAQ	FYC	Fri, Feb 24, 2023	58.91	59.40	58.91	59.37
2929	NASDAQ	FYC	Thu, Feb 23, 2023	59.92	59.92	59.08	59.81
2928	NASDAQ	FYC	Wed, Feb 22, 2023	59.13	59.46	58.89	59.09
2927	NASDAQ	FYC	Tue, Feb 21, 2023	60.16	60.16	59.10	59.10
2926	NASDAQ	FYC	Fri, Feb 17, 2023	60.66	60.90	60.50	60.75
2925	NASDAQ	FYC	Thu, Feb 16, 2023	60.91	61.63	60.91	61.08
2924	NASDAQ	FYC	Wed, Feb 15, 2023	60.44	61.56	60.44	61.56
2923	NASDAQ	FYC	Tue, Feb 14, 2023	60.61	61.15	60.30	61.02
2922	NASDAQ	FYC	Mon, Feb 13, 2023	60.70	61.06	60.70	60.98
2921	NASDAQ	FYC	Fri, Feb 10, 2023	60.00	60.29	59.83	60.25
2920	NASDAQ	FYC	Thu, Feb 9, 2023	61.20	61.20	59.97	59.99
2919	NASDAQ	FYC	Wed, Feb 8, 2023	61.17	61.17	60.63	60.78
2918	NASDAQ	FYC	Tue, Feb 7, 2023	60.85	61.51	60.20	61.51
2917	NASDAQ	FYC	Mon, Feb 6, 2023	61.26	61.26	60.76	60.83
2916	NASDAQ	FYC	Fri, Feb 3, 2023	61.41	62.27	61.41	61.69
2915	NASDAQ	FYC	Thu, Feb 2, 2023	62.04	62.30	61.42	62.07
2914	NASDAQ	FYC	Wed, Feb 1, 2023	60.20	61.66	59.88	61.21
2913	NASDAQ	FYC	Tue, Jan 31, 2023	59.62	60.39	59.35	60.37
2912	NASDAQ	FYC	Mon, Jan 30, 2023	59.69	59.77	59.07	59.07
2911	NASDAQ	FYC	Fri, Jan 27, 2023	59.68	60.10	59.50	59.92
2910	NASDAQ	FYC	Thu, Jan 26, 2023	59.76	59.76	59.25	59.73
2909	NASDAQ	FYC	Wed, Jan 25, 2023	58.68	59.40	58.34	59.37
2908	NASDAQ	FYC	Tue, Jan 24, 2023	59.10	59.70	59.10	59.35
2907	NASDAQ	FYC	Mon, Jan 23, 2023	58.80	59.75	58.80	59.51
2906	NASDAQ	FYC	Fri, Jan 20, 2023	57.64	58.69	57.64	58.65
2905	NASDAQ	FYC	Thu, Jan 19, 2023	57.66	57.97	57.37	57.68
2904	NASDAQ	FYC	Wed, Jan 18, 2023	59.45	59.83	58.25	58.25
2903	NASDAQ	FYC	Tue, Jan 17, 2023	59.27	59.54	59.11	59.33
2902	NASDAQ	FYC	Fri, Jan 13, 2023	58.31	59.34	58.31	59.34
2901	NASDAQ	FYC	Thu, Jan 12, 2023	57.78	58.73	57.55	58.59
2900	NASDAQ	FYC	Wed, Jan 11, 2023	57.22	57.64	57.20	57.54
2899	NASDAQ	FYC	Tue, Jan 10, 2023	56.29	57.17	56.10	57.17
2898	NASDAQ	FYC	Mon, Jan 9, 2023	56.58	56.98	56.27	56.31
2897	NASDAQ	FYC	Fri, Jan 6, 2023	55.30	56.23	55.25	55.93
2896	NASDAQ	FYC	Thu, Jan 5, 2023	55.06	55.11	54.54	54.76
2895	NASDAQ	FYC	Wed, Jan 4, 2023	54.99	55.59	54.99	55.29
2894	NASDAQ	FYC	Tue, Jan 3, 2023	55.74	56.07	54.27	54.60
2893	NASDAQ	FYC	Fri, Dec 30, 2022	54.95	55.40	54.81	55.28
2892	NASDAQ	FYC	Thu, Dec 29, 2022	54.54	55.48	54.54	55.40
2891	NASDAQ	FYC	Wed, Dec 28, 2022	55.15	55.15	53.98	54.07
2890	NASDAQ	FYC	Tue, Dec 27, 2022	55.68	55.68	54.86	55.05
2889	NASDAQ	FYC	Fri, Dec 23, 2022	55.16	55.52	54.95	55.52
2888	NASDAQ	FYC	Thu, Dec 22, 2022	54.86	55.32	54.37	55.28
2887	NASDAQ	FYC	Wed, Dec 21, 2022	55.53	56.30	55.53	55.98
2886	NASDAQ	FYC	Tue, Dec 20, 2022	54.56	55.43	54.56	55.10
2885	NASDAQ	FYC	Mon, Dec 19, 2022	55.87	55.87	54.71	54.77
2884	NASDAQ	FYC	Fri, Dec 16, 2022	55.68	55.96	55.29	55.81
2883	NASDAQ	FYC	Thu, Dec 15, 2022	56.78	56.85	56.20	56.28
2882	NASDAQ	FYC	Wed, Dec 14, 2022	57.95	58.36	57.26	57.71
2881	NASDAQ	FYC	Tue, Dec 13, 2022	59.13	59.37	57.67	57.99
2880	NASDAQ	FYC	Mon, Dec 12, 2022	56.54	57.44	56.51	57.39
2879	NASDAQ	FYC	Fri, Dec 9, 2022	56.97	57.19	56.45	56.50
2878	NASDAQ	FYC	Thu, Dec 8, 2022	57.36	58.03	57.15	57.38
2877	NASDAQ	FYC	Wed, Dec 7, 2022	57.43	57.43	56.95	56.99
2876	NASDAQ	FYC	Tue, Dec 6, 2022	58.24	58.24	56.71	56.96
2875	NASDAQ	FYC	Mon, Dec 5, 2022	59.69	59.69	58.00	58.09
2874	NASDAQ	FYC	Fri, Dec 2, 2022	58.87	60.05	58.77	59.89
2873	NASDAQ	FYC	Thu, Dec 1, 2022	59.71	59.94	59.10	59.44
2872	NASDAQ	FYC	Wed, Nov 30, 2022	58.20	59.70	57.59	59.70
2871	NASDAQ	FYC	Tue, Nov 29, 2022	57.89	58.39	57.89	57.95
2870	NASDAQ	FYC	Mon, Nov 28, 2022	58.67	58.70	57.75	57.83
2869	NASDAQ	FYC	Fri, Nov 25, 2022	59.09	59.38	59.06	59.12
2868	NASDAQ	FYC	Wed, Nov 23, 2022	58.48	59.08	58.48	58.85
2867	NASDAQ	FYC	Tue, Nov 22, 2022	58.36	58.72	58.21	58.70
2866	NASDAQ	FYC	Mon, Nov 21, 2022	58.05	58.08	57.67	58.06
2865	NASDAQ	FYC	Fri, Nov 18, 2022	58.75	58.75	58.15	58.41
2864	NASDAQ	FYC	Thu, Nov 17, 2022	57.92	58.33	57.61	58.30
2863	NASDAQ	FYC	Wed, Nov 16, 2022	59.30	59.30	58.55	58.69
2862	NASDAQ	FYC	Tue, Nov 15, 2022	59.24	60.20	59.24	59.80
2861	NASDAQ	FYC	Mon, Nov 14, 2022	58.77	59.72	58.77	58.85
2860	NASDAQ	FYC	Fri, Nov 11, 2022	59.03	59.94	58.96	59.12
2859	NASDAQ	FYC	Thu, Nov 10, 2022	57.65	58.70	57.61	58.63
2858	NASDAQ	FYC	Wed, Nov 9, 2022	56.66	56.66	55.32	55.41
2857	NASDAQ	FYC	Tue, Nov 8, 2022	57.23	57.80	56.86	57.16
2856	NASDAQ	FYC	Mon, Nov 7, 2022	56.77	57.38	56.54	57.11
2855	NASDAQ	FYC	Fri, Nov 4, 2022	56.86	57.50	56.11	56.81
2854	NASDAQ	FYC	Thu, Nov 3, 2022	56.78	57.25	56.32	56.85
2853	NASDAQ	FYC	Wed, Nov 2, 2022	58.86	59.84	57.36	57.38
2852	NASDAQ	FYC	Tue, Nov 1, 2022	59.98	59.98	59.25	59.38
2851	NASDAQ	FYC	Mon, Oct 31, 2022	59.10	59.53	59.10	59.28
2850	NASDAQ	FYC	Fri, Oct 28, 2022	58.25	59.19	57.88	59.16
2849	NASDAQ	FYC	Thu, Oct 27, 2022	58.54	58.94	58.07	58.10
2848	NASDAQ	FYC	Wed, Oct 26, 2022	58.57	59.23	58.06	58.07
2847	NASDAQ	FYC	Tue, Oct 25, 2022	57.50	58.06	57.50	57.86
2846	NASDAQ	FYC	Mon, Oct 24, 2022	56.41	56.53	56.20	56.43
2845	NASDAQ	FYC	Fri, Oct 21, 2022	55.00	56.27	54.76	56.23
2844	NASDAQ	FYC	Thu, Oct 20, 2022	55.61	56.20	54.80	54.92
2843	NASDAQ	FYC	Wed, Oct 19, 2022	55.68	55.99	54.92	55.36
2842	NASDAQ	FYC	Tue, Oct 18, 2022	57.10	57.10	55.88	56.21
2841	NASDAQ	FYC	Mon, Oct 17, 2022	55.50	55.82	55.41	55.63
2840	NASDAQ	FYC	Fri, Oct 14, 2022	56.13	56.13	54.01	54.07
2839	NASDAQ	FYC	Thu, Oct 13, 2022	53.79	55.67	53.44	55.64
2838	NASDAQ	FYC	Wed, Oct 12, 2022	54.60	54.60	54.11	54.38
2837	NASDAQ	FYC	Tue, Oct 11, 2022	53.86	55.19	53.86	54.48
2836	NASDAQ	FYC	Mon, Oct 10, 2022	55.31	55.31	54.37	54.69
2835	NASDAQ	FYC	Fri, Oct 7, 2022	55.91	56.15	55.15	55.24
2834	NASDAQ	FYC	Thu, Oct 6, 2022	57.74	57.81	57.09	57.14
2833	NASDAQ	FYC	Wed, Oct 5, 2022	57.14	57.63	56.42	57.49
2832	NASDAQ	FYC	Tue, Oct 4, 2022	56.43	57.71	56.43	57.71
2831	NASDAQ	FYC	Mon, Oct 3, 2022	54.26	55.89	54.26	55.53
2830	NASDAQ	FYC	Fri, Sep 30, 2022	54.95	54.99	53.74	53.89
2829	NASDAQ	FYC	Thu, Sep 29, 2022	54.67	54.67	53.65	54.10
2828	NASDAQ	FYC	Wed, Sep 28, 2022	53.71	55.59	53.69	55.40
2827	NASDAQ	FYC	Tue, Sep 27, 2022	53.56	54.30	53.12	53.50
2826	NASDAQ	FYC	Mon, Sep 26, 2022	54.36	54.46	53.08	53.15
2825	NASDAQ	FYC	Fri, Sep 23, 2022	54.48	54.48	53.24	53.86
2824	NASDAQ	FYC	Thu, Sep 22, 2022	55.85	55.89	55.18	55.40
2823	NASDAQ	FYC	Wed, Sep 21, 2022	57.85	58.26	56.85	56.85
2822	NASDAQ	FYC	Tue, Sep 20, 2022	57.84	57.92	57.31	57.66
2821	NASDAQ	FYC	Mon, Sep 19, 2022	57.36	58.53	57.36	58.50
2820	NASDAQ	FYC	Fri, Sep 16, 2022	57.82	58.12	57.57	58.12
2819	NASDAQ	FYC	Thu, Sep 15, 2022	59.57	59.99	59.13	59.23
2818	NASDAQ	FYC	Wed, Sep 14, 2022	59.73	59.92	59.35	59.83
2817	NASDAQ	FYC	Tue, Sep 13, 2022	60.44	60.64	59.33	59.36
2816	NASDAQ	FYC	Mon, Sep 12, 2022	61.50	61.85	61.33	61.77
2815	NASDAQ	FYC	Fri, Sep 9, 2022	60.66	61.02	60.66	60.94
2814	NASDAQ	FYC	Thu, Sep 8, 2022	58.70	59.74	58.61	59.67
2813	NASDAQ	FYC	Wed, Sep 7, 2022	58.07	59.33	58.07	59.30
2812	NASDAQ	FYC	Tue, Sep 6, 2022	58.73	58.73	57.96	58.03
2811	NASDAQ	FYC	Fri, Sep 2, 2022	59.83	59.83	58.35	58.52
2810	NASDAQ	FYC	Thu, Sep 1, 2022	58.77	59.03	58.10	59.01
2809	NASDAQ	FYC	Wed, Aug 31, 2022	60.14	60.15	59.51	59.59
2808	NASDAQ	FYC	Tue, Aug 30, 2022	60.70	60.70	59.52	59.84
2807	NASDAQ	FYC	Mon, Aug 29, 2022	60.74	61.15	60.56	60.73
2806	NASDAQ	FYC	Fri, Aug 26, 2022	62.84	62.84	61.04	61.16
2805	NASDAQ	FYC	Thu, Aug 25, 2022	62.72	63.24	62.57	63.22
2804	NASDAQ	FYC	Wed, Aug 24, 2022	61.72	62.43	61.72	62.28
2803	NASDAQ	FYC	Tue, Aug 23, 2022	61.68	62.22	61.53	61.75
2802	NASDAQ	FYC	Mon, Aug 22, 2022	61.86	61.90	61.46	61.51
2801	NASDAQ	FYC	Fri, Aug 19, 2022	63.43	63.43	62.70	62.82
2800	NASDAQ	FYC	Thu, Aug 18, 2022	63.85	64.32	63.59	64.26
2799	NASDAQ	FYC	Wed, Aug 17, 2022	63.74	63.95	63.18	63.64
2798	NASDAQ	FYC	Tue, Aug 16, 2022	64.81	64.99	64.16	64.70
2797	NASDAQ	FYC	Mon, Aug 15, 2022	64.28	64.91	64.00	64.80
2796	NASDAQ	FYC	Fri, Aug 12, 2022	63.66	64.63	63.51	64.57
2795	NASDAQ	FYC	Thu, Aug 11, 2022	63.79	64.11	63.16	63.24
2794	NASDAQ	FYC	Wed, Aug 10, 2022	62.30	63.24	62.30	63.20
2793	NASDAQ	FYC	Tue, Aug 9, 2022	61.90	61.90	61.12	61.30
2792	NASDAQ	FYC	Mon, Aug 8, 2022	62.98	63.11	62.21	62.48
2791	NASDAQ	FYC	Fri, Aug 5, 2022	60.55	61.95	60.55	61.88
2790	NASDAQ	FYC	Thu, Aug 4, 2022	61.39	61.60	61.11	61.33
2789	NASDAQ	FYC	Wed, Aug 3, 2022	60.95	61.25	60.84	61.18
2788	NASDAQ	FYC	Tue, Aug 2, 2022	59.99	60.79	59.99	60.37
2787	NASDAQ	FYC	Mon, Aug 1, 2022	59.52	60.46	59.52	60.17
2786	NASDAQ	FYC	Fri, Jul 29, 2022	59.47	60.27	59.47	60.21
2785	NASDAQ	FYC	Thu, Jul 28, 2022	58.24	59.72	58.14	59.69
2784	NASDAQ	FYC	Wed, Jul 27, 2022	57.48	58.88	57.48	58.73
2783	NASDAQ	FYC	Tue, Jul 26, 2022	57.29	57.36	56.91	57.18
2782	NASDAQ	FYC	Mon, Jul 25, 2022	57.32	57.62	57.25	57.44
2781	NASDAQ	FYC	Fri, Jul 22, 2022	58.22	58.22	56.82	57.11
2780	NASDAQ	FYC	Thu, Jul 21, 2022	57.57	58.21	57.34	58.18
2779	NASDAQ	FYC	Wed, Jul 20, 2022	56.79	57.85	56.79	57.80
2778	NASDAQ	FYC	Tue, Jul 19, 2022	55.54	56.82	55.54	56.71
2777	NASDAQ	FYC	Mon, Jul 18, 2022	55.95	55.97	54.73	54.75
2776	NASDAQ	FYC	Fri, Jul 15, 2022	54.56	54.98	54.34	54.91
2775	NASDAQ	FYC	Thu, Jul 14, 2022	53.40	53.84	53.14	53.77
2774	NASDAQ	FYC	Wed, Jul 13, 2022	53.53	54.63	53.53	54.46
2773	NASDAQ	FYC	Tue, Jul 12, 2022	54.66	54.95	54.21	54.42
2772	NASDAQ	FYC	Mon, Jul 11, 2022	54.92	55.13	54.65	54.69
2771	NASDAQ	FYC	Fri, Jul 8, 2022	55.90	56.36	55.45	56.02
2770	NASDAQ	FYC	Thu, Jul 7, 2022	55.17	56.18	55.17	56.09
2769	NASDAQ	FYC	Wed, Jul 6, 2022	55.03	55.03	54.30	54.65
2768	NASDAQ	FYC	Tue, Jul 5, 2022	53.79	55.07	53.31	55.07
2767	NASDAQ	FYC	Fri, Jul 1, 2022	54.09	54.72	53.56	54.69
2766	NASDAQ	FYC	Thu, Jun 30, 2022	53.68	54.70	53.52	54.16
2765	NASDAQ	FYC	Wed, Jun 29, 2022	55.27	55.27	54.18	54.69
2764	NASDAQ	FYC	Tue, Jun 28, 2022	56.74	56.74	55.16	55.18
2763	NASDAQ	FYC	Mon, Jun 27, 2022	55.96	56.45	55.96	56.15
2762	NASDAQ	FYC	Fri, Jun 24, 2022	55.75	55.87	55.72	55.87
2761	NASDAQ	FYC	Thu, Jun 23, 2022	53.70	54.43	53.36	54.36
2760	NASDAQ	FYC	Wed, Jun 22, 2022	52.82	53.91	52.82	53.44
2759	NASDAQ	FYC	Tue, Jun 21, 2022	53.82	54.43	53.60	53.70
2758	NASDAQ	FYC	Fri, Jun 17, 2022	52.46	53.59	52.44	52.94
2757	NASDAQ	FYC	Thu, Jun 16, 2022	52.71	52.79	51.97	52.17
2756	NASDAQ	FYC	Wed, Jun 15, 2022	54.67	55.06	54.26	54.84
2755	NASDAQ	FYC	Tue, Jun 14, 2022	54.62	54.62	53.50	54.04
2754	NASDAQ	FYC	Mon, Jun 13, 2022	55.37	55.37	54.10	54.19
2753	NASDAQ	FYC	Fri, Jun 10, 2022	58.04	58.07	57.02	57.42
2752	NASDAQ	FYC	Thu, Jun 9, 2022	59.73	59.89	58.99	58.99
2751	NASDAQ	FYC	Wed, Jun 8, 2022	60.89	61.25	60.27	60.46
2750	NASDAQ	FYC	Tue, Jun 7, 2022	60.40	61.23	60.37	61.16
2749	NASDAQ	FYC	Mon, Jun 6, 2022	60.97	60.97	60.14	60.38
2748	NASDAQ	FYC	Fri, Jun 3, 2022	60.32	60.32	59.80	60.13
2747	NASDAQ	FYC	Thu, Jun 2, 2022	59.08	60.67	59.08	60.60
2746	NASDAQ	FYC	Wed, Jun 1, 2022	59.95	59.95	58.46	59.18
2745	NASDAQ	FYC	Tue, May 31, 2022	60.01	60.11	59.14	59.42
2744	NASDAQ	FYC	Fri, May 27, 2022	58.95	60.29	58.95	60.24
2743	NASDAQ	FYC	Thu, May 26, 2022	57.77	59.04	57.77	58.62
2742	NASDAQ	FYC	Wed, May 25, 2022	55.94	57.62	55.94	57.37
2741	NASDAQ	FYC	Tue, May 24, 2022	56.67	56.67	55.38	56.13
2740	NASDAQ	FYC	Mon, May 23, 2022	57.24	57.46	56.40	57.22
2739	NASDAQ	FYC	Fri, May 20, 2022	56.75	56.75	55.38	56.63
2738	NASDAQ	FYC	Thu, May 19, 2022	56.46	57.42	56.37	56.77
2737	NASDAQ	FYC	Wed, May 18, 2022	58.16	58.16	56.26	56.56
2736	NASDAQ	FYC	Tue, May 17, 2022	58.48	59.00	57.84	59.00
2735	NASDAQ	FYC	Mon, May 16, 2022	57.43	57.90	57.05	57.32
2734	NASDAQ	FYC	Fri, May 13, 2022	56.33	57.94	56.32	57.54
2733	NASDAQ	FYC	Thu, May 12, 2022	54.07	55.53	54.07	55.26
2732	NASDAQ	FYC	Wed, May 11, 2022	55.93	56.73	54.37	54.37
2731	NASDAQ	FYC	Tue, May 10, 2022	57.22	57.22	54.77	55.89
2730	NASDAQ	FYC	Mon, May 9, 2022	58.01	58.26	55.96	56.14
2729	NASDAQ	FYC	Fri, May 6, 2022	59.74	59.90	58.61	59.05
2728	NASDAQ	FYC	Thu, May 5, 2022	62.17	62.17	59.40	60.01
2727	NASDAQ	FYC	Wed, May 4, 2022	61.43	62.76	60.32	62.72
2726	NASDAQ	FYC	Tue, May 3, 2022	60.84	61.63	60.64	61.36
2725	NASDAQ	FYC	Mon, May 2, 2022	60.13	60.86	59.29	60.77
2724	NASDAQ	FYC	Fri, Apr 29, 2022	62.05	62.26	60.08	60.08
2723	NASDAQ	FYC	Thu, Apr 28, 2022	61.21	62.17	60.10	62.07
2722	NASDAQ	FYC	Wed, Apr 27, 2022	61.07	61.94	60.71	60.79
2721	NASDAQ	FYC	Tue, Apr 26, 2022	62.58	62.58	61.20	61.20
2720	NASDAQ	FYC	Mon, Apr 25, 2022	62.03	63.26	61.72	63.16
2719	NASDAQ	FYC	Fri, Apr 22, 2022	63.95	64.20	62.66	62.68
2718	NASDAQ	FYC	Thu, Apr 21, 2022	67.05	67.05	64.51	64.66
2717	NASDAQ	FYC	Wed, Apr 20, 2022	66.58	66.69	66.25	66.35
2716	NASDAQ	FYC	Tue, Apr 19, 2022	64.79	66.32	64.79	66.09
2715	NASDAQ	FYC	Mon, Apr 18, 2022	65.34	65.34	64.49	64.72
2714	NASDAQ	FYC	Thu, Apr 14, 2022	65.94	66.33	65.35	65.35
2713	NASDAQ	FYC	Wed, Apr 13, 2022	64.92	66.23	64.92	66.07
2712	NASDAQ	FYC	Tue, Apr 12, 2022	65.29	66.15	64.67	64.87
2711	NASDAQ	FYC	Mon, Apr 11, 2022	64.63	65.23	64.39	64.45
2710	NASDAQ	FYC	Fri, Apr 8, 2022	65.34	65.87	65.06	65.10
2709	NASDAQ	FYC	Thu, Apr 7, 2022	65.90	66.19	64.79	65.86
2708	NASDAQ	FYC	Wed, Apr 6, 2022	66.63	66.63	65.61	66.05
2707	NASDAQ	FYC	Tue, Apr 5, 2022	69.02	69.37	67.28	67.35
2706	NASDAQ	FYC	Mon, Apr 4, 2022	69.30	69.30	68.58	69.13
2705	NASDAQ	FYC	Fri, Apr 1, 2022	68.75	69.15	68.19	68.99
2704	NASDAQ	FYC	Thu, Mar 31, 2022	69.13	69.52	68.27	68.34
2703	NASDAQ	FYC	Wed, Mar 30, 2022	70.39	70.39	68.88	69.16
2702	NASDAQ	FYC	Tue, Mar 29, 2022	69.03	70.57	69.03	70.51
2701	NASDAQ	FYC	Mon, Mar 28, 2022	68.15	68.43	67.42	68.43
2700	NASDAQ	FYC	Fri, Mar 25, 2022	68.61	68.61	67.97	68.37
2699	NASDAQ	FYC	Thu, Mar 24, 2022	68.04	68.37	67.29	68.37
2698	NASDAQ	FYC	Wed, Mar 23, 2022	68.59	68.76	67.53	67.61
2697	NASDAQ	FYC	Tue, Mar 22, 2022	68.33	69.06	68.33	68.82
2696	NASDAQ	FYC	Mon, Mar 21, 2022	68.78	68.78	67.62	67.93
2695	NASDAQ	FYC	Fri, Mar 18, 2022	67.30	68.80	67.30	68.80
2694	NASDAQ	FYC	Thu, Mar 17, 2022	66.85	67.87	66.67	67.77
2693	NASDAQ	FYC	Wed, Mar 16, 2022	64.88	66.32	64.84	66.32
2692	NASDAQ	FYC	Tue, Mar 15, 2022	63.00	64.11	63.00	64.11
2691	NASDAQ	FYC	Mon, Mar 14, 2022	63.76	64.25	62.55	62.87
2690	NASDAQ	FYC	Fri, Mar 11, 2022	65.79	65.87	64.10	64.10
2689	NASDAQ	FYC	Thu, Mar 10, 2022	64.34	65.33	64.26	65.24
2688	NASDAQ	FYC	Wed, Mar 9, 2022	64.62	65.84	64.62	65.58
2687	NASDAQ	FYC	Tue, Mar 8, 2022	63.19	64.72	62.95	63.48
2686	NASDAQ	FYC	Mon, Mar 7, 2022	65.08	65.17	63.00	63.00
2685	NASDAQ	FYC	Fri, Mar 4, 2022	65.72	65.72	64.52	64.97
2684	NASDAQ	FYC	Thu, Mar 3, 2022	67.74	67.74	65.80	66.31
2683	NASDAQ	FYC	Wed, Mar 2, 2022	66.02	67.67	66.02	67.38
2682	NASDAQ	FYC	Tue, Mar 1, 2022	67.16	67.19	65.32	65.69
2681	NASDAQ	FYC	Mon, Feb 28, 2022	66.38	67.42	66.37	67.03
2680	NASDAQ	FYC	Fri, Feb 25, 2022	65.48	66.75	64.93	66.72
2679	NASDAQ	FYC	Thu, Feb 24, 2022	61.34	65.36	61.10	65.25
2678	NASDAQ	FYC	Wed, Feb 23, 2022	65.13	65.13	63.10	63.19
2677	NASDAQ	FYC	Tue, Feb 22, 2022	65.26	65.93	64.16	64.47
2676	NASDAQ	FYC	Fri, Feb 18, 2022	66.14	66.74	65.52	65.63
2675	NASDAQ	FYC	Thu, Feb 17, 2022	67.56	67.66	66.21	66.33
2674	NASDAQ	FYC	Wed, Feb 16, 2022	67.80	68.60	67.56	68.29
2673	NASDAQ	FYC	Tue, Feb 15, 2022	66.87	68.10	66.87	68.02
2672	NASDAQ	FYC	Mon, Feb 14, 2022	66.52	67.14	65.72	66.03
2671	NASDAQ	FYC	Fri, Feb 11, 2022	67.57	68.25	66.13	66.52
2670	NASDAQ	FYC	Thu, Feb 10, 2022	67.16	69.23	67.01	67.47
2669	NASDAQ	FYC	Wed, Feb 9, 2022	67.65	68.51	67.65	68.51
2668	NASDAQ	FYC	Tue, Feb 8, 2022	65.65	66.97	65.65	66.91
2667	NASDAQ	FYC	Mon, Feb 7, 2022	65.59	66.27	65.29	65.75
2666	NASDAQ	FYC	Fri, Feb 4, 2022	64.82	65.81	64.09	65.37
2665	NASDAQ	FYC	Thu, Feb 3, 2022	65.09	66.09	64.59	64.68
2664	NASDAQ	FYC	Wed, Feb 2, 2022	66.90	67.08	65.58	66.19
2663	NASDAQ	FYC	Tue, Feb 1, 2022	65.98	66.84	64.96	66.75
2662	NASDAQ	FYC	Mon, Jan 31, 2022	63.69	66.03	63.69	66.03
2661	NASDAQ	FYC	Fri, Jan 28, 2022	62.45	63.93	61.43	63.79
2660	NASDAQ	FYC	Thu, Jan 27, 2022	64.65	65.11	62.11	62.37
2659	NASDAQ	FYC	Wed, Jan 26, 2022	65.47	66.54	63.05	63.77
2658	NASDAQ	FYC	Tue, Jan 25, 2022	64.38	65.58	63.24	64.69
2657	NASDAQ	FYC	Mon, Jan 24, 2022	62.56	65.60	61.71	65.60
2656	NASDAQ	FYC	Fri, Jan 21, 2022	64.84	66.03	63.97	63.97
2655	NASDAQ	FYC	Thu, Jan 20, 2022	67.15	68.24	65.26	65.36
2654	NASDAQ	FYC	Wed, Jan 19, 2022	67.97	68.07	66.53	66.54
2653	NASDAQ	FYC	Tue, Jan 18, 2022	68.91	69.31	67.59	67.65
2652	NASDAQ	FYC	Fri, Jan 14, 2022	69.68	70.24	68.94	69.90
2651	NASDAQ	FYC	Thu, Jan 13, 2022	71.60	71.77	70.25	70.31
2650	NASDAQ	FYC	Wed, Jan 12, 2022	71.94	72.03	70.62	71.23
2649	NASDAQ	FYC	Tue, Jan 11, 2022	70.23	71.49	69.56	71.49
2648	NASDAQ	FYC	Mon, Jan 10, 2022	70.11	70.33	68.82	70.33
2647	NASDAQ	FYC	Fri, Jan 7, 2022	72.10	72.23	70.76	70.77
2646	NASDAQ	FYC	Thu, Jan 6, 2022	71.94	72.67	71.27	72.14
2645	NASDAQ	FYC	Wed, Jan 5, 2022	74.82	74.97	71.76	71.84
2644	NASDAQ	FYC	Tue, Jan 4, 2022	75.42	75.70	74.23	75.03
2643	NASDAQ	FYC	Mon, Jan 3, 2022	75.18	75.80	74.59	75.14
2642	NASDAQ	FYC	Fri, Dec 31, 2021	74.63	74.88	74.52	74.56
2641	NASDAQ	FYC	Thu, Dec 30, 2021	74.67	75.48	74.60	74.60
2640	NASDAQ	FYC	Wed, Dec 29, 2021	74.57	74.92	74.21	74.80
2639	NASDAQ	FYC	Tue, Dec 28, 2021	75.11	75.54	74.44	74.47
2638	NASDAQ	FYC	Mon, Dec 27, 2021	74.11	75.22	73.84	75.22
2637	NASDAQ	FYC	Thu, Dec 23, 2021	73.52	74.02	73.36	73.90
2636	NASDAQ	FYC	Wed, Dec 22, 2021	72.36	73.52	72.36	73.50
2635	NASDAQ	FYC	Tue, Dec 21, 2021	71.08	72.53	71.00	72.47
2634	NASDAQ	FYC	Mon, Dec 20, 2021	70.22	70.22	69.00	70.02
2633	NASDAQ	FYC	Fri, Dec 17, 2021	70.00	71.64	69.55	71.33
2632	NASDAQ	FYC	Thu, Dec 16, 2021	73.11	73.18	70.39	70.66
2631	NASDAQ	FYC	Wed, Dec 15, 2021	71.05	72.80	70.14	72.59
2630	NASDAQ	FYC	Tue, Dec 14, 2021	71.70	72.53	71.07	71.34
2629	NASDAQ	FYC	Mon, Dec 13, 2021	73.45	73.45	72.01	72.11
2628	NASDAQ	FYC	Fri, Dec 10, 2021	74.64	74.64	73.22	73.61
2627	NASDAQ	FYC	Thu, Dec 9, 2021	75.75	75.75	73.86	73.86
2626	NASDAQ	FYC	Wed, Dec 8, 2021	75.57	76.00	75.15	75.81
2625	NASDAQ	FYC	Tue, Dec 7, 2021	74.62	75.88	74.62	75.23
2624	NASDAQ	FYC	Mon, Dec 6, 2021	72.24	73.58	71.53	73.12
2623	NASDAQ	FYC	Fri, Dec 3, 2021	73.37	73.37	71.12	71.86
2622	NASDAQ	FYC	Thu, Dec 2, 2021	71.81	73.83	71.81	73.58
2621	NASDAQ	FYC	Wed, Dec 1, 2021	75.16	75.39	71.63	71.72
2620	NASDAQ	FYC	Tue, Nov 30, 2021	74.57	74.98	72.64	73.43
2619	NASDAQ	FYC	Mon, Nov 29, 2021	76.50	76.50	74.72	75.40
2618	NASDAQ	FYC	Fri, Nov 26, 2021	75.82	76.17	73.96	75.04
2617	NASDAQ	FYC	Wed, Nov 24, 2021	77.25	78.30	76.91	78.25
2616	NASDAQ	FYC	Tue, Nov 23, 2021	78.17	78.64	76.85	77.91
2615	NASDAQ	FYC	Mon, Nov 22, 2021	79.07	79.54	77.97	78.10
2614	NASDAQ	FYC	Fri, Nov 19, 2021	78.79	79.15	78.45	78.50
2613	NASDAQ	FYC	Thu, Nov 18, 2021	79.73	79.75	78.42	79.24
2612	NASDAQ	FYC	Wed, Nov 17, 2021	79.98	79.98	78.94	79.15
2611	NASDAQ	FYC	Tue, Nov 16, 2021	79.57	80.17	79.20	80.11
2610	NASDAQ	FYC	Mon, Nov 15, 2021	80.32	80.32	79.43	79.61
2609	NASDAQ	FYC	Fri, Nov 12, 2021	79.81	80.04	79.60	79.87
2608	NASDAQ	FYC	Thu, Nov 11, 2021	79.35	79.97	79.35	79.60
2607	NASDAQ	FYC	Wed, Nov 10, 2021	79.94	80.35	78.36	78.77
2606	NASDAQ	FYC	Tue, Nov 9, 2021	80.69	80.69	80.08	80.45
2605	NASDAQ	FYC	Mon, Nov 8, 2021	80.86	81.14	80.38	80.47
2604	NASDAQ	FYC	Fri, Nov 5, 2021	79.96	80.38	79.61	80.09
2603	NASDAQ	FYC	Thu, Nov 4, 2021	79.34	80.00	79.09	79.29
2602	NASDAQ	FYC	Wed, Nov 3, 2021	77.46	79.18	77.46	78.94
2601	NASDAQ	FYC	Tue, Nov 2, 2021	77.63	77.78	77.28	77.68
2600	NASDAQ	FYC	Mon, Nov 1, 2021	76.22	77.45	76.22	77.41
2599	NASDAQ	FYC	Fri, Oct 29, 2021	75.14	75.50	74.89	75.48
2598	NASDAQ	FYC	Thu, Oct 28, 2021	73.89	75.03	73.89	75.03
2597	NASDAQ	FYC	Wed, Oct 27, 2021	74.42	74.63	73.32	73.34
2596	NASDAQ	FYC	Tue, Oct 26, 2021	75.48	75.63	74.94	75.00
2595	NASDAQ	FYC	Mon, Oct 25, 2021	74.67	75.39	74.67	75.23
2594	NASDAQ	FYC	Fri, Oct 22, 2021	74.53	74.70	73.81	74.35
2593	NASDAQ	FYC	Thu, Oct 21, 2021	74.05	74.59	73.85	74.32
2592	NASDAQ	FYC	Wed, Oct 20, 2021	73.90	74.45	73.83	74.25
2591	NASDAQ	FYC	Tue, Oct 19, 2021	73.82	74.16	73.37	73.75
2590	NASDAQ	FYC	Mon, Oct 18, 2021	73.01	73.58	73.01	73.49
2589	NASDAQ	FYC	Fri, Oct 15, 2021	74.13	74.28	73.27	73.30
2588	NASDAQ	FYC	Thu, Oct 14, 2021	73.10	73.44	72.89	73.33
2587	NASDAQ	FYC	Wed, Oct 13, 2021	71.73	72.22	71.73	72.21
2586	NASDAQ	FYC	Tue, Oct 12, 2021	72.04	72.13	71.79	71.95
2585	NASDAQ	FYC	Mon, Oct 11, 2021	72.31	72.81	71.74	71.74
2584	NASDAQ	FYC	Fri, Oct 8, 2021	73.28	73.28	72.27	72.29
2583	NASDAQ	FYC	Thu, Oct 7, 2021	72.48	73.64	72.48	73.09
2582	NASDAQ	FYC	Wed, Oct 6, 2021	71.53	72.01	71.07	71.91
2581	NASDAQ	FYC	Tue, Oct 5, 2021	72.41	72.57	71.92	72.41
2580	NASDAQ	FYC	Mon, Oct 4, 2021	72.68	72.68	71.59	71.97
2579	NASDAQ	FYC	Fri, Oct 1, 2021	72.04	73.08	71.14	72.69
2578	NASDAQ	FYC	Thu, Sep 30, 2021	72.90	72.90	71.56	71.59
2577	NASDAQ	FYC	Wed, Sep 29, 2021	72.58	72.78	72.12	72.33
2576	NASDAQ	FYC	Tue, Sep 28, 2021	73.38	73.47	72.21	72.25
2575	NASDAQ	FYC	Mon, Sep 27, 2021	72.90	74.11	72.90	73.87
2574	NASDAQ	FYC	Fri, Sep 24, 2021	72.79	73.23	72.58	72.86
2573	NASDAQ	FYC	Thu, Sep 23, 2021	72.18	73.35	71.78	73.15
2572	NASDAQ	FYC	Wed, Sep 22, 2021	71.22	72.19	71.04	71.82
2571	NASDAQ	FYC	Tue, Sep 21, 2021	70.92	71.04	69.97	70.58
2570	NASDAQ	FYC	Mon, Sep 20, 2021	70.46	70.93	69.46	70.38
2569	NASDAQ	FYC	Fri, Sep 17, 2021	72.05	72.11	71.53	72.07
2568	NASDAQ	FYC	Thu, Sep 16, 2021	72.14	72.36	71.60	72.11
2567	NASDAQ	FYC	Wed, Sep 15, 2021	71.23	72.16	71.11	72.06
2566	NASDAQ	FYC	Tue, Sep 14, 2021	72.38	72.38	70.86	71.09
2565	NASDAQ	FYC	Mon, Sep 13, 2021	71.84	72.03	71.66	71.99
2564	NASDAQ	FYC	Fri, Sep 10, 2021	73.01	73.01	71.74	71.74
2563	NASDAQ	FYC	Thu, Sep 9, 2021	72.36	73.25	72.36	72.89
2562	NASDAQ	FYC	Wed, Sep 8, 2021	72.89	72.97	72.09	72.39
2561	NASDAQ	FYC	Tue, Sep 7, 2021	74.01	74.16	73.26	73.26
2560	NASDAQ	FYC	Fri, Sep 3, 2021	74.22	74.39	73.78	74.00
2559	NASDAQ	FYC	Thu, Sep 2, 2021	73.98	74.59	73.83	74.23
2558	NASDAQ	FYC	Wed, Sep 1, 2021	73.54	73.92	72.90	73.59
2557	NASDAQ	FYC	Tue, Aug 31, 2021	73.17	73.36	72.71	73.19
2556	NASDAQ	FYC	Mon, Aug 30, 2021	73.70	73.70	73.12	73.20
2555	NASDAQ	FYC	Fri, Aug 27, 2021	71.67	73.57	71.67	73.39
2554	NASDAQ	FYC	Thu, Aug 26, 2021	72.00	72.36	71.44	71.44
2553	NASDAQ	FYC	Wed, Aug 25, 2021	71.79	72.60	71.68	72.18
2552	NASDAQ	FYC	Tue, Aug 24, 2021	71.35	71.69	71.08	71.68
2551	NASDAQ	FYC	Mon, Aug 23, 2021	70.18	70.95	70.18	70.94
2550	NASDAQ	FYC	Fri, Aug 20, 2021	68.41	69.60	68.41	69.60
2549	NASDAQ	FYC	Thu, Aug 19, 2021	68.17	68.95	68.01	68.39
2548	NASDAQ	FYC	Wed, Aug 18, 2021	69.73	70.26	69.11	69.13
2547	NASDAQ	FYC	Tue, Aug 17, 2021	70.33	70.33	69.08	69.70
2546	NASDAQ	FYC	Mon, Aug 16, 2021	70.90	71.32	70.50	70.89
2545	NASDAQ	FYC	Fri, Aug 13, 2021	72.33	72.33	71.37	71.44
2544	NASDAQ	FYC	Thu, Aug 12, 2021	72.37	72.37	72.01	72.24
2543	NASDAQ	FYC	Wed, Aug 11, 2021	72.48	72.48	71.41	72.46
2542	NASDAQ	FYC	Tue, Aug 10, 2021	72.02	72.39	71.75	72.27
2541	NASDAQ	FYC	Mon, Aug 9, 2021	72.28	72.40	71.89	72.13
2540	NASDAQ	FYC	Fri, Aug 6, 2021	72.25	72.90	72.09	72.51
2539	NASDAQ	FYC	Thu, Aug 5, 2021	70.95	72.11	70.95	72.11
2538	NASDAQ	FYC	Wed, Aug 4, 2021	71.06	71.44	70.58	70.58
2537	NASDAQ	FYC	Tue, Aug 3, 2021	71.20	71.40	70.00	71.36
2536	NASDAQ	FYC	Mon, Aug 2, 2021	71.32	72.08	70.74	70.82
2535	NASDAQ	FYC	Fri, Jul 30, 2021	71.06	71.76	70.86	71.17
2534	NASDAQ	FYC	Thu, Jul 29, 2021	71.21	72.10	71.21	71.57
2533	NASDAQ	FYC	Wed, Jul 28, 2021	70.39	71.20	69.66	70.83
2532	NASDAQ	FYC	Tue, Jul 27, 2021	70.47	70.47	68.95	69.73
2531	NASDAQ	FYC	Mon, Jul 26, 2021	70.50	71.15	70.38	70.73
2530	NASDAQ	FYC	Fri, Jul 23, 2021	70.46	70.46	69.67	70.26
2529	NASDAQ	FYC	Thu, Jul 22, 2021	70.46	70.53	69.63	69.98
2528	NASDAQ	FYC	Wed, Jul 21, 2021	70.01	70.93	70.01	70.92
2527	NASDAQ	FYC	Tue, Jul 20, 2021	67.64	69.92	67.39	69.52
2526	NASDAQ	FYC	Mon, Jul 19, 2021	66.74	68.07	66.51	67.32
2525	NASDAQ	FYC	Fri, Jul 16, 2021	69.89	69.89	68.24	68.27
2524	NASDAQ	FYC	Thu, Jul 15, 2021	69.42	69.90	68.43	69.22
2523	NASDAQ	FYC	Wed, Jul 14, 2021	71.47	71.47	69.81	69.90
2522	NASDAQ	FYC	Tue, Jul 13, 2021	72.23	72.23	71.14	71.15
2521	NASDAQ	FYC	Mon, Jul 12, 2021	71.92	72.39	71.68	72.37
2520	NASDAQ	FYC	Fri, Jul 9, 2021	71.27	72.13	71.10	72.13
2519	NASDAQ	FYC	Thu, Jul 8, 2021	69.77	71.23	69.35	70.49
2518	NASDAQ	FYC	Wed, Jul 7, 2021	72.08	72.45	70.98	71.39
2517	NASDAQ	FYC	Tue, Jul 6, 2021	72.84	72.84	71.49	72.08
2516	NASDAQ	FYC	Fri, Jul 2, 2021	73.46	73.46	72.75	72.78
2515	NASDAQ	FYC	Thu, Jul 1, 2021	73.78	73.79	73.13	73.64
2514	NASDAQ	FYC	Wed, Jun 30, 2021	72.96	73.42	72.96	73.28
2513	NASDAQ	FYC	Tue, Jun 29, 2021	73.77	74.00	73.25	73.42
2512	NASDAQ	FYC	Mon, Jun 28, 2021	74.11	74.11	73.03	73.64
2511	NASDAQ	FYC	Fri, Jun 25, 2021	74.15	74.54	74.03	74.10
2510	NASDAQ	FYC	Thu, Jun 24, 2021	73.54	74.13	73.27	74.13
2509	NASDAQ	FYC	Wed, Jun 23, 2021	72.53	73.30	72.53	73.03
2508	NASDAQ	FYC	Tue, Jun 22, 2021	71.80	72.46	71.31	72.44
2507	NASDAQ	FYC	Mon, Jun 21, 2021	70.87	72.12	70.87	72.01
2506	NASDAQ	FYC	Fri, Jun 18, 2021	71.06	71.54	70.06	70.47
2505	NASDAQ	FYC	Thu, Jun 17, 2021	72.58	72.58	71.21	72.03
2504	NASDAQ	FYC	Wed, Jun 16, 2021	72.46	72.91	72.05	72.76
2503	NASDAQ	FYC	Tue, Jun 15, 2021	72.44	72.71	72.13	72.71
2502	NASDAQ	FYC	Mon, Jun 14, 2021	73.22	73.53	72.52	72.84
2501	NASDAQ	FYC	Fri, Jun 11, 2021	72.71	72.97	72.63	72.97
2500	NASDAQ	FYC	Thu, Jun 10, 2021	73.28	73.28	72.12	72.33
2499	NASDAQ	FYC	Wed, Jun 9, 2021	73.83	73.83	72.85	72.94
2498	NASDAQ	FYC	Tue, Jun 8, 2021	73.21	73.64	72.53	73.53
2497	NASDAQ	FYC	Mon, Jun 7, 2021	71.94	72.92	71.76	72.84
2496	NASDAQ	FYC	Fri, Jun 4, 2021	71.76	71.76	71.29	71.59
2495	NASDAQ	FYC	Thu, Jun 3, 2021	71.49	71.54	71.18	71.31
2494	NASDAQ	FYC	Wed, Jun 2, 2021	72.58	72.58	71.67	71.99
2493	NASDAQ	FYC	Tue, Jun 1, 2021	72.09	72.51	71.41	72.21
2492	NASDAQ	FYC	Fri, May 28, 2021	71.78	71.78	71.16	71.30
2491	NASDAQ	FYC	Thu, May 27, 2021	70.89	71.43	70.63	71.42
2490	NASDAQ	FYC	Wed, May 26, 2021	68.70	70.34	68.70	70.32
2489	NASDAQ	FYC	Tue, May 25, 2021	69.49	70.11	68.66	68.68
2488	NASDAQ	FYC	Mon, May 24, 2021	69.00	69.57	68.66	69.25
2487	NASDAQ	FYC	Fri, May 21, 2021	69.28	69.60	68.60	68.67
2486	NASDAQ	FYC	Thu, May 20, 2021	68.14	68.59	67.48	68.44
2485	NASDAQ	FYC	Wed, May 19, 2021	66.78	67.94	66.53	67.92
2484	NASDAQ	FYC	Tue, May 18, 2021	68.53	69.38	68.28	68.35
2483	NASDAQ	FYC	Mon, May 17, 2021	68.15	68.71	67.77	68.71
2482	NASDAQ	FYC	Fri, May 14, 2021	67.28	68.56	67.01	68.54
2481	NASDAQ	FYC	Thu, May 13, 2021	66.16	67.45	65.49	66.42
2480	NASDAQ	FYC	Wed, May 12, 2021	67.46	67.84	65.49	65.65
2479	NASDAQ	FYC	Tue, May 11, 2021	66.27	68.38	66.04	68.19
2478	NASDAQ	FYC	Mon, May 10, 2021	70.20	70.20	68.26	68.26
2477	NASDAQ	FYC	Fri, May 7, 2021	69.46	70.55	69.32	70.27
2476	NASDAQ	FYC	Thu, May 6, 2021	69.37	69.37	67.97	69.21
2475	NASDAQ	FYC	Wed, May 5, 2021	69.88	69.94	68.87	69.28
2474	NASDAQ	FYC	Tue, May 4, 2021	70.13	70.13	68.65	69.30
2473	NASDAQ	FYC	Mon, May 3, 2021	71.31	71.31	70.56	70.72
2472	NASDAQ	FYC	Fri, Apr 30, 2021	71.09	71.44	70.23	70.25
2471	NASDAQ	FYC	Thu, Apr 29, 2021	72.69	72.69	70.71	71.35
2470	NASDAQ	FYC	Wed, Apr 28, 2021	71.68	72.13	71.31	71.92
2469	NASDAQ	FYC	Tue, Apr 27, 2021	72.22	72.22	71.52	71.80
2468	NASDAQ	FYC	Mon, Apr 26, 2021	71.25	71.93	71.25	71.81
2467	NASDAQ	FYC	Fri, Apr 23, 2021	70.11	71.18	70.11	70.87
2466	NASDAQ	FYC	Thu, Apr 22, 2021	69.82	70.81	69.22	69.43
2465	NASDAQ	FYC	Wed, Apr 21, 2021	67.47	69.56	67.19	69.56
2464	NASDAQ	FYC	Tue, Apr 20, 2021	69.11	69.11	66.89	67.59
2463	NASDAQ	FYC	Mon, Apr 19, 2021	70.06	70.24	68.96	69.44
2462	NASDAQ	FYC	Fri, Apr 16, 2021	70.60	70.69	69.88	70.51
2461	NASDAQ	FYC	Thu, Apr 15, 2021	70.96	70.96	69.84	70.42
2460	NASDAQ	FYC	Wed, Apr 14, 2021	71.00	71.38	70.15	70.39
2459	NASDAQ	FYC	Tue, Apr 13, 2021	69.83	70.10	69.14	69.90
2458	NASDAQ	FYC	Mon, Apr 12, 2021	70.53	70.53	69.56	70.04
2457	NASDAQ	FYC	Fri, Apr 9, 2021	70.26	70.41	69.82	70.32
2456	NASDAQ	FYC	Thu, Apr 8, 2021	70.07	70.38	69.31	70.38
2455	NASDAQ	FYC	Wed, Apr 7, 2021	70.72	70.72	69.33	69.49
2454	NASDAQ	FYC	Tue, Apr 6, 2021	71.10	71.53	70.78	70.84
2453	NASDAQ	FYC	Mon, Apr 5, 2021	71.78	71.78	70.45	71.00
2452	NASDAQ	FYC	Thu, Apr 1, 2021	70.25	71.12	70.25	70.90
2451	NASDAQ	FYC	Wed, Mar 31, 2021	68.83	70.10	68.83	69.67
2450	NASDAQ	FYC	Tue, Mar 30, 2021	67.05	68.46	67.05	68.44
2449	NASDAQ	FYC	Mon, Mar 29, 2021	69.00	69.34	67.04	67.13
2448	NASDAQ	FYC	Fri, Mar 26, 2021	69.10	69.64	67.78	69.45
2447	NASDAQ	FYC	Thu, Mar 25, 2021	66.02	68.63	65.76	68.52
2446	NASDAQ	FYC	Wed, Mar 24, 2021	70.45	70.49	67.14	67.24
2445	NASDAQ	FYC	Tue, Mar 23, 2021	72.10	72.10	69.43	69.80
2444	NASDAQ	FYC	Mon, Mar 22, 2021	72.73	72.86	71.73	72.40
2443	NASDAQ	FYC	Fri, Mar 19, 2021	71.39	72.55	70.72	72.23
2442	NASDAQ	FYC	Thu, Mar 18, 2021	73.25	73.58	70.95	71.22
2441	NASDAQ	FYC	Wed, Mar 17, 2021	73.11	74.28	72.27	74.20
2440	NASDAQ	FYC	Tue, Mar 16, 2021	74.74	74.76	72.94	73.58
2439	NASDAQ	FYC	Mon, Mar 15, 2021	74.50	74.90	73.91	74.79
2438	NASDAQ	FYC	Fri, Mar 12, 2021	73.79	74.25	73.49	74.15
2437	NASDAQ	FYC	Thu, Mar 11, 2021	73.11	74.17	72.76	74.17
2436	NASDAQ	FYC	Wed, Mar 10, 2021	71.68	72.78	71.46	71.80
2435	NASDAQ	FYC	Tue, Mar 9, 2021	69.55	70.99	69.55	70.40
2434	NASDAQ	FYC	Mon, Mar 8, 2021	68.89	69.86	67.81	67.95
2433	NASDAQ	FYC	Fri, Mar 5, 2021	68.33	68.47	64.12	68.43
2432	NASDAQ	FYC	Thu, Mar 4, 2021	69.68	70.13	65.98	67.33
2431	NASDAQ	FYC	Wed, Mar 3, 2021	71.93	71.93	69.93	69.94
2430	NASDAQ	FYC	Tue, Mar 2, 2021	73.71	73.71	71.70	71.72
2429	NASDAQ	FYC	Mon, Mar 1, 2021	72.12	73.69	72.12	73.42
2428	NASDAQ	FYC	Fri, Feb 26, 2021	70.81	71.72	69.05	70.69
2427	NASDAQ	FYC	Thu, Feb 25, 2021	73.30	73.58	70.26	70.49
2426	NASDAQ	FYC	Wed, Feb 24, 2021	72.26	73.83	71.77	73.65
2425	NASDAQ	FYC	Tue, Feb 23, 2021	71.60	72.19	68.76	71.86
2424	NASDAQ	FYC	Mon, Feb 22, 2021	74.05	74.55	73.09	73.26
2423	NASDAQ	FYC	Fri, Feb 19, 2021	73.79	75.06	73.75	74.64
2422	NASDAQ	FYC	Thu, Feb 18, 2021	73.54	73.55	72.44	72.83
2421	NASDAQ	FYC	Wed, Feb 17, 2021	75.43	75.43	73.26	74.35
2420	NASDAQ	FYC	Tue, Feb 16, 2021	77.09	77.09	74.61	75.30
2419	NASDAQ	FYC	Fri, Feb 12, 2021	75.09	75.98	74.76	75.91
2418	NASDAQ	FYC	Thu, Feb 11, 2021	75.43	75.89	74.32	75.07
2417	NASDAQ	FYC	Wed, Feb 10, 2021	75.97	76.17	73.97	74.84
2416	NASDAQ	FYC	Tue, Feb 9, 2021	74.97	75.75	74.79	75.37
2415	NASDAQ	FYC	Mon, Feb 8, 2021	73.84	74.81	73.45	74.74
2414	NASDAQ	FYC	Fri, Feb 5, 2021	72.18	72.82	71.72	72.63
2413	NASDAQ	FYC	Thu, Feb 4, 2021	70.46	71.67	70.46	71.67
2412	NASDAQ	FYC	Wed, Feb 3, 2021	69.69	70.13	69.02	70.04
2411	NASDAQ	FYC	Tue, Feb 2, 2021	69.38	69.80	68.89	69.48
2410	NASDAQ	FYC	Mon, Feb 1, 2021	67.98	68.56	66.64	68.49
2409	NASDAQ	FYC	Fri, Jan 29, 2021	68.39	68.55	66.40	66.70
2408	NASDAQ	FYC	Thu, Jan 28, 2021	68.38	69.03	67.54	68.01
2407	NASDAQ	FYC	Wed, Jan 27, 2021	68.20	69.33	67.40	67.92
2406	NASDAQ	FYC	Tue, Jan 26, 2021	70.43	70.59	69.51	69.60
2405	NASDAQ	FYC	Mon, Jan 25, 2021	70.61	71.82	69.28	70.16
2404	NASDAQ	FYC	Fri, Jan 22, 2021	68.80	70.38	68.60	70.34
2403	NASDAQ	FYC	Thu, Jan 21, 2021	69.88	69.88	69.15	69.40
2402	NASDAQ	FYC	Wed, Jan 20, 2021	69.84	70.78	69.57	69.93
2401	NASDAQ	FYC	Tue, Jan 19, 2021	68.88	69.63	68.85	69.63
2400	NASDAQ	FYC	Fri, Jan 15, 2021	68.67	68.81	67.44	68.13
2399	NASDAQ	FYC	Thu, Jan 14, 2021	67.82	69.60	67.82	69.26
2398	NASDAQ	FYC	Wed, Jan 13, 2021	67.70	67.80	67.12	67.36
2397	NASDAQ	FYC	Tue, Jan 12, 2021	66.80	67.54	66.73	67.54
2396	NASDAQ	FYC	Mon, Jan 11, 2021	65.38	66.40	65.22	66.10
2395	NASDAQ	FYC	Fri, Jan 8, 2021	66.33	66.89	65.07	65.93
2394	NASDAQ	FYC	Thu, Jan 7, 2021	65.26	65.94	65.22	65.90
2393	NASDAQ	FYC	Wed, Jan 6, 2021	62.87	65.07	62.76	64.29
2392	NASDAQ	FYC	Tue, Jan 5, 2021	61.23	62.54	61.23	62.30
2391	NASDAQ	FYC	Mon, Jan 4, 2021	62.29	62.29	60.22	61.10
2390	NASDAQ	FYC	Thu, Dec 31, 2020	62.24	62.24	61.21	61.69
2389	NASDAQ	FYC	Wed, Dec 30, 2020	61.22	62.23	61.22	61.99
2388	NASDAQ	FYC	Tue, Dec 29, 2020	62.85	62.85	60.63	61.04
2387	NASDAQ	FYC	Mon, Dec 28, 2020	64.24	64.24	62.67	62.67
2386	NASDAQ	FYC	Thu, Dec 24, 2020	63.66	64.04	63.29	63.46
2385	NASDAQ	FYC	Wed, Dec 23, 2020	64.04	64.17	63.36	63.80
2384	NASDAQ	FYC	Tue, Dec 22, 2020	63.04	63.86	63.04	63.78
2383	NASDAQ	FYC	Mon, Dec 21, 2020	61.04	62.56	60.99	62.52
2382	NASDAQ	FYC	Fri, Dec 18, 2020	62.40	62.51	61.64	61.84
2381	NASDAQ	FYC	Thu, Dec 17, 2020	61.43	61.84	61.02	61.80
2380	NASDAQ	FYC	Wed, Dec 16, 2020	61.09	61.09	60.14	60.61
2379	NASDAQ	FYC	Tue, Dec 15, 2020	59.50	60.76	59.47	60.74
2378	NASDAQ	FYC	Mon, Dec 14, 2020	59.72	59.94	59.11	59.18
2377	NASDAQ	FYC	Fri, Dec 11, 2020	58.89	59.50	58.27	58.83
2376	NASDAQ	FYC	Thu, Dec 10, 2020	57.98	59.24	57.96	59.19
2375	NASDAQ	FYC	Wed, Dec 9, 2020	58.95	59.31	57.69	57.99
2374	NASDAQ	FYC	Tue, Dec 8, 2020	58.10	58.70	57.96	58.59
2373	NASDAQ	FYC	Mon, Dec 7, 2020	57.76	57.99	57.61	57.74
2372	NASDAQ	FYC	Fri, Dec 4, 2020	56.57	57.45	56.57	57.45
2371	NASDAQ	FYC	Thu, Dec 3, 2020	56.14	56.68	56.11	56.32
2370	NASDAQ	FYC	Wed, Dec 2, 2020	55.74	56.04	55.30	55.93
2369	NASDAQ	FYC	Tue, Dec 1, 2020	56.41	56.51	55.86	56.13
2368	NASDAQ	FYC	Mon, Nov 30, 2020	56.58	56.58	55.07	55.65
2367	NASDAQ	FYC	Fri, Nov 27, 2020	56.02	56.48	56.02	56.45
2366	NASDAQ	FYC	Wed, Nov 25, 2020	55.35	55.78	55.00	55.61
2365	NASDAQ	FYC	Tue, Nov 24, 2020	55.66	55.66	55.24	55.38
2364	NASDAQ	FYC	Mon, Nov 23, 2020	54.53	55.30	54.35	55.04
2363	NASDAQ	FYC	Fri, Nov 20, 2020	53.68	54.12	53.64	54.12
2362	NASDAQ	FYC	Thu, Nov 19, 2020	53.52	53.90	53.41	53.85
2361	NASDAQ	FYC	Wed, Nov 18, 2020	53.99	54.20	53.16	53.20
2360	NASDAQ	FYC	Tue, Nov 17, 2020	53.14	53.89	52.71	53.70
2359	NASDAQ	FYC	Mon, Nov 16, 2020	53.30	53.49	52.93	53.40
2358	NASDAQ	FYC	Fri, Nov 13, 2020	52.38	52.86	52.28	52.66
2357	NASDAQ	FYC	Thu, Nov 12, 2020	52.23	52.58	51.57	51.91
2356	NASDAQ	FYC	Wed, Nov 11, 2020	51.85	52.42	51.81	52.42
2355	NASDAQ	FYC	Tue, Nov 10, 2020	51.42	51.88	50.80	51.61
2354	NASDAQ	FYC	Mon, Nov 9, 2020	53.92	53.96	51.07	51.14
2353	NASDAQ	FYC	Fri, Nov 6, 2020	51.87	51.97	51.40	51.50
2352	NASDAQ	FYC	Thu, Nov 5, 2020	50.90	51.82	50.90	51.81
2351	NASDAQ	FYC	Wed, Nov 4, 2020	49.38	50.48	49.38	50.12
2350	NASDAQ	FYC	Tue, Nov 3, 2020	48.88	49.83	48.88	49.67
2349	NASDAQ	FYC	Mon, Nov 2, 2020	48.19	48.27	47.49	48.19
2348	NASDAQ	FYC	Fri, Oct 30, 2020	48.03	48.03	46.75	47.12
2347	NASDAQ	FYC	Thu, Oct 29, 2020	48.12	48.63	47.64	48.39
2346	NASDAQ	FYC	Wed, Oct 28, 2020	48.40	48.55	47.95	48.09
2345	NASDAQ	FYC	Tue, Oct 27, 2020	49.66	49.93	49.51	49.61
2344	NASDAQ	FYC	Mon, Oct 26, 2020	50.29	50.29	48.87	49.56
2343	NASDAQ	FYC	Fri, Oct 23, 2020	50.52	50.76	50.10	50.75
2342	NASDAQ	FYC	Thu, Oct 22, 2020	50.22	50.32	49.46	50.26
2341	NASDAQ	FYC	Wed, Oct 21, 2020	50.82	50.82	49.73	49.75
2340	NASDAQ	FYC	Tue, Oct 20, 2020	51.03	51.07	50.50	50.50
2339	NASDAQ	FYC	Mon, Oct 19, 2020	51.56	51.77	50.63	50.64
2338	NASDAQ	FYC	Fri, Oct 16, 2020	51.62	51.72	51.15	51.15
2337	NASDAQ	FYC	Thu, Oct 15, 2020	50.13	51.54	50.13	51.48
2336	NASDAQ	FYC	Wed, Oct 14, 2020	51.47	51.76	50.92	51.00
2335	NASDAQ	FYC	Tue, Oct 13, 2020	51.11	51.52	50.74	51.43
2334	NASDAQ	FYC	Mon, Oct 12, 2020	51.54	51.54	51.13	51.28
2333	NASDAQ	FYC	Fri, Oct 9, 2020	50.98	51.30	50.85	51.16
2332	NASDAQ	FYC	Thu, Oct 8, 2020	50.76	50.76	50.31	50.47
2331	NASDAQ	FYC	Wed, Oct 7, 2020	49.77	50.36	49.77	50.25
2330	NASDAQ	FYC	Tue, Oct 6, 2020	49.72	50.50	49.14	49.25
2329	NASDAQ	FYC	Mon, Oct 5, 2020	48.54	49.44	48.54	49.42
2328	NASDAQ	FYC	Fri, Oct 2, 2020	47.09	48.46	47.08	48.28
2327	NASDAQ	FYC	Thu, Oct 1, 2020	47.65	48.14	47.42	48.14
2326	NASDAQ	FYC	Wed, Sep 30, 2020	47.13	47.87	46.96	47.26
2325	NASDAQ	FYC	Tue, Sep 29, 2020	47.27	47.37	46.78	47.04
2324	NASDAQ	FYC	Mon, Sep 28, 2020	46.33	47.08	46.33	46.99
2323	NASDAQ	FYC	Fri, Sep 25, 2020	44.63	45.92	44.63	45.75
2322	NASDAQ	FYC	Thu, Sep 24, 2020	44.84	45.58	44.33	44.94
2321	NASDAQ	FYC	Wed, Sep 23, 2020	46.35	46.66	44.96	44.99
2320	NASDAQ	FYC	Tue, Sep 22, 2020	45.89	46.42	45.55	46.40
2319	NASDAQ	FYC	Mon, Sep 21, 2020	45.92	45.92	45.32	45.75
2318	NASDAQ	FYC	Fri, Sep 18, 2020	46.98	47.45	46.47	46.87
2317	NASDAQ	FYC	Thu, Sep 17, 2020	46.52	47.00	46.29	46.85
2316	NASDAQ	FYC	Wed, Sep 16, 2020	47.33	47.91	47.30	47.32
2315	NASDAQ	FYC	Tue, Sep 15, 2020	47.21	47.35	46.98	46.99
2314	NASDAQ	FYC	Mon, Sep 14, 2020	46.13	46.82	46.13	46.80
2313	NASDAQ	FYC	Fri, Sep 11, 2020	46.01	46.14	45.06	45.49
2312	NASDAQ	FYC	Thu, Sep 10, 2020	46.39	46.88	45.74	45.85
2311	NASDAQ	FYC	Wed, Sep 9, 2020	46.01	46.51	45.86	46.29
2310	NASDAQ	FYC	Tue, Sep 8, 2020	45.29	46.15	45.15	45.41
2309	NASDAQ	FYC	Fri, Sep 4, 2020	47.22	47.42	44.83	46.27
2308	NASDAQ	FYC	Thu, Sep 3, 2020	48.81	48.81	46.75	46.99
2307	NASDAQ	FYC	Wed, Sep 2, 2020	48.93	49.28	48.31	49.20
2306	NASDAQ	FYC	Tue, Sep 1, 2020	47.78	48.63	47.76	48.63
2305	NASDAQ	FYC	Mon, Aug 31, 2020	47.90	48.01	47.79	47.95
2304	NASDAQ	FYC	Fri, Aug 28, 2020	47.69	48.16	47.69	48.16
2303	NASDAQ	FYC	Thu, Aug 27, 2020	47.65	47.88	47.27	47.60
2302	NASDAQ	FYC	Wed, Aug 26, 2020	47.75	47.85	47.51	47.53
2301	NASDAQ	FYC	Tue, Aug 25, 2020	47.48	47.64	47.24	47.63
2300	NASDAQ	FYC	Mon, Aug 24, 2020	47.51	47.51	47.23	47.26
2299	NASDAQ	FYC	Fri, Aug 21, 2020	47.32	47.42	47.00	47.16
2298	NASDAQ	FYC	Thu, Aug 20, 2020	47.22	47.69	47.22	47.50
2297	NASDAQ	FYC	Wed, Aug 19, 2020	47.64	48.00	47.60	47.61
2296	NASDAQ	FYC	Tue, Aug 18, 2020	47.90	47.90	47.30	47.52
2295	NASDAQ	FYC	Mon, Aug 17, 2020	47.49	47.78	47.44	47.71
2294	NASDAQ	FYC	Fri, Aug 14, 2020	47.36	47.41	47.11	47.21
2293	NASDAQ	FYC	Thu, Aug 13, 2020	47.16	47.74	47.16	47.46
2292	NASDAQ	FYC	Wed, Aug 12, 2020	47.25	47.52	47.08	47.26
2291	NASDAQ	FYC	Tue, Aug 11, 2020	47.43	47.71	46.74	46.78
2290	NASDAQ	FYC	Mon, Aug 10, 2020	47.34	47.62	47.24	47.25
2289	NASDAQ	FYC	Fri, Aug 7, 2020	47.26	47.46	46.72	47.21
2288	NASDAQ	FYC	Thu, Aug 6, 2020	47.07	47.07	46.67	46.89
2287	NASDAQ	FYC	Wed, Aug 5, 2020	46.17	46.88	46.17	46.85
2286	NASDAQ	FYC	Tue, Aug 4, 2020	45.39	45.88	45.39	45.88
2285	NASDAQ	FYC	Mon, Aug 3, 2020	44.78	45.50	44.78	45.50
2284	NASDAQ	FYC	Fri, Jul 31, 2020	44.66	44.68	43.78	44.38
2283	NASDAQ	FYC	Thu, Jul 30, 2020	44.00	44.77	43.97	44.69
2282	NASDAQ	FYC	Wed, Jul 29, 2020	44.13	44.49	44.13	44.44
2281	NASDAQ	FYC	Tue, Jul 28, 2020	44.17	44.17	43.59	43.59
2280	NASDAQ	FYC	Mon, Jul 27, 2020	43.49	44.20	43.49	44.20
2279	NASDAQ	FYC	Fri, Jul 24, 2020	43.84	43.84	43.38	43.55
2278	NASDAQ	FYC	Thu, Jul 23, 2020	44.34	44.99	43.99	44.20
2277	NASDAQ	FYC	Wed, Jul 22, 2020	44.13	44.43	44.13	44.34
2276	NASDAQ	FYC	Tue, Jul 21, 2020	44.35	44.52	44.02	44.09
2275	NASDAQ	FYC	Mon, Jul 20, 2020	43.67	43.93	43.59	43.93
2274	NASDAQ	FYC	Fri, Jul 17, 2020	43.63	43.84	43.33	43.61
2273	NASDAQ	FYC	Thu, Jul 16, 2020	43.32	43.43	43.12	43.40
2272	NASDAQ	FYC	Wed, Jul 15, 2020	43.29	43.79	43.14	43.59
2271	NASDAQ	FYC	Tue, Jul 14, 2020	41.40	41.97	41.03	41.91
2270	NASDAQ	FYC	Mon, Jul 13, 2020	42.76	43.38	41.60	41.62
2269	NASDAQ	FYC	Fri, Jul 10, 2020	42.20	42.58	42.20	42.57
2268	NASDAQ	FYC	Thu, Jul 9, 2020	42.72	42.72	41.62	42.19
2267	NASDAQ	FYC	Wed, Jul 8, 2020	42.81	42.81	42.20	42.81
2266	NASDAQ	FYC	Tue, Jul 7, 2020	42.85	43.09	42.33	42.33
2265	NASDAQ	FYC	Mon, Jul 6, 2020	43.43	43.54	42.89	42.96
2264	NASDAQ	FYC	Thu, Jul 2, 2020	43.19	43.41	42.62	42.63
2263	NASDAQ	FYC	Wed, Jul 1, 2020	42.44	42.70	42.37	42.46
2262	NASDAQ	FYC	Tue, Jun 30, 2020	41.86	42.43	41.77	42.42
2261	NASDAQ	FYC	Mon, Jun 29, 2020	40.82	41.82	40.64	41.65
2260	NASDAQ	FYC	Fri, Jun 26, 2020	41.64	41.64	40.48	40.59
2259	NASDAQ	FYC	Thu, Jun 25, 2020	40.93	41.90	40.93	41.88
2258	NASDAQ	FYC	Wed, Jun 24, 2020	42.05	42.12	40.74	41.22
2257	NASDAQ	FYC	Tue, Jun 23, 2020	42.82	42.95	42.58	42.58
2256	NASDAQ	FYC	Mon, Jun 22, 2020	41.66	42.33	41.57	42.29
2255	NASDAQ	FYC	Fri, Jun 19, 2020	42.70	42.70	41.50	41.75
2254	NASDAQ	FYC	Thu, Jun 18, 2020	41.56	42.21	41.56	41.97
2253	NASDAQ	FYC	Wed, Jun 17, 2020	42.48	42.48	41.93	41.94
2252	NASDAQ	FYC	Tue, Jun 16, 2020	42.74	42.78	41.42	42.38
2251	NASDAQ	FYC	Mon, Jun 15, 2020	39.17	41.32	39.17	41.29
2250	NASDAQ	FYC	Fri, Jun 12, 2020	40.81	40.91	39.48	40.29
2249	NASDAQ	FYC	Thu, Jun 11, 2020	40.95	41.10	39.50	39.50
2248	NASDAQ	FYC	Wed, Jun 10, 2020	43.16	43.20	42.45	42.50
2247	NASDAQ	FYC	Tue, Jun 9, 2020	43.33	43.83	43.18	43.36
2246	NASDAQ	FYC	Mon, Jun 8, 2020	43.81	43.99	43.71	43.85
2245	NASDAQ	FYC	Fri, Jun 5, 2020	43.45	43.88	43.35	43.41
2244	NASDAQ	FYC	Thu, Jun 4, 2020	41.90	42.40	41.85	42.15
2243	NASDAQ	FYC	Wed, Jun 3, 2020	41.54	42.53	41.54	42.18
2242	NASDAQ	FYC	Tue, Jun 2, 2020	41.15	41.21	40.61	41.13
2241	NASDAQ	FYC	Mon, Jun 1, 2020	40.38	41.18	40.38	40.81
2240	NASDAQ	FYC	Fri, May 29, 2020	40.23	40.46	39.79	40.46
2239	NASDAQ	FYC	Thu, May 28, 2020	41.66	41.77	40.48	40.62
2238	NASDAQ	FYC	Wed, May 27, 2020	41.07	41.53	39.96	41.52
2237	NASDAQ	FYC	Tue, May 26, 2020	40.66	40.92	40.43	40.43
2236	NASDAQ	FYC	Fri, May 22, 2020	39.14	39.58	38.96	39.58
2235	NASDAQ	FYC	Thu, May 21, 2020	39.13	39.29	38.92	39.15
2234	NASDAQ	FYC	Wed, May 20, 2020	38.54	39.28	38.54	38.95
2233	NASDAQ	FYC	Tue, May 19, 2020	38.35	38.67	38.02	38.02
2232	NASDAQ	FYC	Mon, May 18, 2020	37.82	38.65	37.82	38.52
2231	NASDAQ	FYC	Fri, May 15, 2020	35.56	36.59	35.51	36.54
2230	NASDAQ	FYC	Thu, May 14, 2020	35.32	35.74	34.51	35.74
2229	NASDAQ	FYC	Wed, May 13, 2020	36.88	36.88	35.06	35.78
2228	NASDAQ	FYC	Tue, May 12, 2020	38.38	38.38	37.07	37.09
2227	NASDAQ	FYC	Mon, May 11, 2020	37.86	38.54	37.68	38.31
2226	NASDAQ	FYC	Fri, May 8, 2020	38.01	38.38	37.92	38.38
2225	NASDAQ	FYC	Thu, May 7, 2020	37.10	37.42	37.03	37.25
2224	NASDAQ	FYC	Wed, May 6, 2020	36.87	37.00	36.45	36.65
2223	NASDAQ	FYC	Tue, May 5, 2020	36.67	37.34	36.67	36.67
2222	NASDAQ	FYC	Mon, May 4, 2020	35.35	36.11	35.21	36.11
2221	NASDAQ	FYC	Fri, May 1, 2020	36.69	36.69	35.54	35.97
2220	NASDAQ	FYC	Thu, Apr 30, 2020	38.43	38.43	37.45	37.45
2219	NASDAQ	FYC	Wed, Apr 29, 2020	37.98	39.16	37.90	38.79
2218	NASDAQ	FYC	Tue, Apr 28, 2020	37.33	37.44	36.70	37.01
2217	NASDAQ	FYC	Mon, Apr 27, 2020	35.58	36.77	35.58	36.60
2216	NASDAQ	FYC	Fri, Apr 24, 2020	35.19	35.52	34.74	35.28
2215	NASDAQ	FYC	Thu, Apr 23, 2020	34.54	35.35	34.53	34.74
2214	NASDAQ	FYC	Wed, Apr 22, 2020	34.37	34.67	34.33	34.48
2213	NASDAQ	FYC	Tue, Apr 21, 2020	34.00	34.33	33.67	34.10
2212	NASDAQ	FYC	Mon, Apr 20, 2020	34.44	35.31	34.39	34.78
2211	NASDAQ	FYC	Fri, Apr 17, 2020	34.57	35.21	34.57	35.14
2210	NASDAQ	FYC	Thu, Apr 16, 2020	33.81	33.81	33.08	33.56
2209	NASDAQ	FYC	Wed, Apr 15, 2020	34.09	34.09	33.42	33.65
2208	NASDAQ	FYC	Tue, Apr 14, 2020	34.94	35.34	34.49	35.02
2207	NASDAQ	FYC	Mon, Apr 13, 2020	34.81	34.87	33.74	34.05
2206	NASDAQ	FYC	Thu, Apr 9, 2020	34.46	35.29	34.38	34.98
2205	NASDAQ	FYC	Wed, Apr 8, 2020	32.85	34.00	32.79	33.75
2204	NASDAQ	FYC	Tue, Apr 7, 2020	33.64	33.78	32.35	32.41
2203	NASDAQ	FYC	Mon, Apr 6, 2020	30.92	32.34	30.92	32.34
2202	NASDAQ	FYC	Fri, Apr 3, 2020	30.59	30.74	29.31	29.71
2201	NASDAQ	FYC	Thu, Apr 2, 2020	30.05	31.18	29.86	30.75
2200	NASDAQ	FYC	Wed, Apr 1, 2020	31.27	31.52	30.09	30.27
2199	NASDAQ	FYC	Tue, Mar 31, 2020	32.81	33.10	32.10	32.61
2198	NASDAQ	FYC	Mon, Mar 30, 2020	32.06	32.76	31.91	32.75
2197	NASDAQ	FYC	Fri, Mar 27, 2020	32.00	32.89	31.75	31.91
2196	NASDAQ	FYC	Thu, Mar 26, 2020	31.87	33.42	31.87	33.39
2195	NASDAQ	FYC	Wed, Mar 25, 2020	30.89	32.23	30.26	31.16
2194	NASDAQ	FYC	Tue, Mar 24, 2020	29.66	30.74	29.03	30.74
2193	NASDAQ	FYC	Mon, Mar 23, 2020	28.44	28.67	27.02	28.25
2192	NASDAQ	FYC	Fri, Mar 20, 2020	29.99	30.56	28.35	28.35
2191	NASDAQ	FYC	Thu, Mar 19, 2020	27.53	29.99	26.84	29.36
2190	NASDAQ	FYC	Wed, Mar 18, 2020	28.74	29.66	26.85	27.59
2189	NASDAQ	FYC	Tue, Mar 17, 2020	29.25	30.86	28.01	30.79
2188	NASDAQ	FYC	Mon, Mar 16, 2020	30.48	31.18	27.90	28.69
2187	NASDAQ	FYC	Fri, Mar 13, 2020	32.82	34.13	31.48	34.13
2186	NASDAQ	FYC	Thu, Mar 12, 2020	33.22	33.98	30.56	32.09
2185	NASDAQ	FYC	Wed, Mar 11, 2020	37.32	37.78	35.65	36.17
2184	NASDAQ	FYC	Tue, Mar 10, 2020	38.79	38.79	36.66	38.47
2183	NASDAQ	FYC	Mon, Mar 9, 2020	37.56	38.90	36.78	37.32
2182	NASDAQ	FYC	Fri, Mar 6, 2020	40.97	41.82	40.39	41.37
2181	NASDAQ	FYC	Thu, Mar 5, 2020	42.71	43.03	41.90	42.30
2180	NASDAQ	FYC	Wed, Mar 4, 2020	43.08	43.80	42.76	43.78
2179	NASDAQ	FYC	Tue, Mar 3, 2020	43.30	44.18	42.24	42.45
2178	NASDAQ	FYC	Mon, Mar 2, 2020	42.56	43.38	41.80	43.38
2177	NASDAQ	FYC	Fri, Feb 28, 2020	41.26	42.31	41.26	42.25
2176	NASDAQ	FYC	Thu, Feb 27, 2020	43.46	44.28	42.66	42.76
2175	NASDAQ	FYC	Wed, Feb 26, 2020	45.10	45.43	44.30	44.53
2174	NASDAQ	FYC	Tue, Feb 25, 2020	46.60	46.60	44.74	44.92
2173	NASDAQ	FYC	Mon, Feb 24, 2020	46.36	46.64	46.10	46.34
2172	NASDAQ	FYC	Fri, Feb 21, 2020	48.32	48.42	47.87	47.89
2171	NASDAQ	FYC	Thu, Feb 20, 2020	48.59	48.78	48.01	48.57
2170	NASDAQ	FYC	Wed, Feb 19, 2020	48.49	48.78	48.43	48.63
2169	NASDAQ	FYC	Tue, Feb 18, 2020	48.34	48.48	48.19	48.37
2168	NASDAQ	FYC	Fri, Feb 14, 2020	48.49	48.62	48.38	48.49
2167	NASDAQ	FYC	Thu, Feb 13, 2020	48.27	48.73	48.27	48.61
2166	NASDAQ	FYC	Wed, Feb 12, 2020	48.31	48.48	48.18	48.46
2165	NASDAQ	FYC	Tue, Feb 11, 2020	47.90	48.31	47.90	48.01
2164	NASDAQ	FYC	Mon, Feb 10, 2020	47.21	47.78	47.21	47.78
2163	NASDAQ	FYC	Fri, Feb 7, 2020	47.72	47.73	47.27	47.36
2162	NASDAQ	FYC	Thu, Feb 6, 2020	47.98	48.11	47.95	47.99
2161	NASDAQ	FYC	Wed, Feb 5, 2020	47.82	47.95	47.52	47.88
2160	NASDAQ	FYC	Tue, Feb 4, 2020	47.26	47.45	47.24	47.38
2159	NASDAQ	FYC	Mon, Feb 3, 2020	46.38	46.81	46.38	46.60
2158	NASDAQ	FYC	Fri, Jan 31, 2020	46.98	46.98	46.07	46.14
2157	NASDAQ	FYC	Thu, Jan 30, 2020	46.94	47.12	46.62	47.12
2156	NASDAQ	FYC	Wed, Jan 29, 2020	47.48	47.48	47.14	47.14
2155	NASDAQ	FYC	Tue, Jan 28, 2020	47.19	47.45	47.11	47.39
2154	NASDAQ	FYC	Mon, Jan 27, 2020	46.54	47.09	46.54	46.83
2153	NASDAQ	FYC	Fri, Jan 24, 2020	48.08	48.08	47.17	47.39
2152	NASDAQ	FYC	Thu, Jan 23, 2020	47.78	48.07	47.48	48.01
2151	NASDAQ	FYC	Wed, Jan 22, 2020	48.09	48.10	47.91	47.92
2150	NASDAQ	FYC	Tue, Jan 21, 2020	48.02	48.12	47.80	47.88
2149	NASDAQ	FYC	Fri, Jan 17, 2020	48.36	48.44	48.16	48.24
2148	NASDAQ	FYC	Thu, Jan 16, 2020	47.83	48.29	47.83	48.27
2147	NASDAQ	FYC	Wed, Jan 15, 2020	47.48	47.84	47.48	47.68
2146	NASDAQ	FYC	Tue, Jan 14, 2020	47.19	47.66	47.00	47.44
2145	NASDAQ	FYC	Mon, Jan 13, 2020	46.91	47.20	46.77	47.18
2144	NASDAQ	FYC	Fri, Jan 10, 2020	47.11	47.11	46.70	46.80
2143	NASDAQ	FYC	Thu, Jan 9, 2020	47.18	47.33	47.08	47.08
2142	NASDAQ	FYC	Wed, Jan 8, 2020	46.57	47.16	46.57	46.95
2141	NASDAQ	FYC	Tue, Jan 7, 2020	46.60	46.81	46.57	46.67
2140	NASDAQ	FYC	Mon, Jan 6, 2020	46.40	46.84	46.39	46.81
2139	NASDAQ	FYC	Fri, Jan 3, 2020	46.08	46.77	46.08	46.73
2138	NASDAQ	FYC	Thu, Jan 2, 2020	46.88	46.88	46.32	46.69
2137	NASDAQ	FYC	Tue, Dec 31, 2019	46.51	46.82	46.51	46.67
2136	NASDAQ	FYC	Mon, Dec 30, 2019	46.66	46.69	46.42	46.54
2135	NASDAQ	FYC	Fri, Dec 27, 2019	47.00	47.00	46.59	46.67
2134	NASDAQ	FYC	Thu, Dec 26, 2019	46.89	46.89	46.76	46.83
2133	NASDAQ	FYC	Tue, Dec 24, 2019	46.72	46.81	46.63	46.81
2132	NASDAQ	FYC	Mon, Dec 23, 2019	46.58	46.76	46.58	46.69
2131	NASDAQ	FYC	Fri, Dec 20, 2019	46.68	46.82	46.63	46.79
2130	NASDAQ	FYC	Thu, Dec 19, 2019	46.50	46.60	46.40	46.58
2129	NASDAQ	FYC	Wed, Dec 18, 2019	46.43	46.65	46.28	46.56
2128	NASDAQ	FYC	Tue, Dec 17, 2019	46.35	46.37	46.24	46.37
2127	NASDAQ	FYC	Mon, Dec 16, 2019	46.28	46.53	46.28	46.28
2126	NASDAQ	FYC	Fri, Dec 13, 2019	45.99	46.31	45.87	45.99
2125	NASDAQ	FYC	Thu, Dec 12, 2019	46.23	46.64	46.12	46.26
2124	NASDAQ	FYC	Wed, Dec 11, 2019	46.08	46.13	45.86	46.02
2123	NASDAQ	FYC	Tue, Dec 10, 2019	46.12	46.17	46.03	46.07
2122	NASDAQ	FYC	Mon, Dec 9, 2019	46.24	46.27	46.11	46.13
2121	NASDAQ	FYC	Fri, Dec 6, 2019	46.04	46.38	46.04	46.27
2120	NASDAQ	FYC	Thu, Dec 5, 2019	45.76	45.81	45.62	45.75
2119	NASDAQ	FYC	Wed, Dec 4, 2019	45.62	45.76	45.60	45.66
2118	NASDAQ	FYC	Tue, Dec 3, 2019	45.09	45.40	45.04	45.40
2117	NASDAQ	FYC	Mon, Dec 2, 2019	46.01	46.01	45.48	45.49
2116	NASDAQ	FYC	Fri, Nov 29, 2019	46.01	46.21	46.01	46.01
2115	NASDAQ	FYC	Wed, Nov 27, 2019	46.16	46.28	46.09	46.25
2114	NASDAQ	FYC	Tue, Nov 26, 2019	46.02	46.23	45.96	46.02
2113	NASDAQ	FYC	Mon, Nov 25, 2019	45.20	46.07	45.20	46.01
2112	NASDAQ	FYC	Fri, Nov 22, 2019	45.13	45.16	44.90	45.14
2111	NASDAQ	FYC	Thu, Nov 21, 2019	45.25	45.25	44.93	45.05
2110	NASDAQ	FYC	Wed, Nov 20, 2019	45.43	45.53	45.01	45.25
2109	NASDAQ	FYC	Tue, Nov 19, 2019	45.29	45.58	45.25	45.45
2108	NASDAQ	FYC	Mon, Nov 18, 2019	45.21	45.37	45.21	45.31
2107	NASDAQ	FYC	Fri, Nov 15, 2019	45.34	45.37	45.20	45.34
2106	NASDAQ	FYC	Thu, Nov 14, 2019	45.01	45.30	45.01	45.14
2105	NASDAQ	FYC	Wed, Nov 13, 2019	44.96	45.15	44.88	45.13
2104	NASDAQ	FYC	Tue, Nov 12, 2019	45.18	45.34	45.14	45.19
2103	NASDAQ	FYC	Mon, Nov 11, 2019	44.67	45.02	44.67	45.01
2102	NASDAQ	FYC	Fri, Nov 8, 2019	44.77	44.96	44.66	44.96
2101	NASDAQ	FYC	Thu, Nov 7, 2019	45.09	45.31	44.77	44.89
2100	NASDAQ	FYC	Wed, Nov 6, 2019	44.88	44.95	44.68	44.80
2099	NASDAQ	FYC	Tue, Nov 5, 2019	45.21	45.36	45.10	45.10
2098	NASDAQ	FYC	Mon, Nov 4, 2019	45.57	45.57	45.08	45.15
2097	NASDAQ	FYC	Fri, Nov 1, 2019	44.78	45.25	44.78	45.25
2096	NASDAQ	FYC	Thu, Oct 31, 2019	45.01	45.01	44.39	44.70
2095	NASDAQ	FYC	Wed, Oct 30, 2019	44.89	44.99	44.66	44.97
2094	NASDAQ	FYC	Tue, Oct 29, 2019	44.52	44.91	44.52	44.83
2093	NASDAQ	FYC	Mon, Oct 28, 2019	44.69	44.80	44.60	44.67
2092	NASDAQ	FYC	Fri, Oct 25, 2019	44.10	44.45	44.10	44.34
2091	NASDAQ	FYC	Thu, Oct 24, 2019	44.36	44.36	44.00	44.15
2090	NASDAQ	FYC	Wed, Oct 23, 2019	44.10	44.24	44.03	44.14
2089	NASDAQ	FYC	Tue, Oct 22, 2019	44.37	44.38	44.14	44.14
2088	NASDAQ	FYC	Mon, Oct 21, 2019	44.32	44.58	44.32	44.45
2087	NASDAQ	FYC	Fri, Oct 18, 2019	43.98	44.19	43.70	44.08
2086	NASDAQ	FYC	Thu, Oct 17, 2019	43.76	44.23	43.76	44.18
2085	NASDAQ	FYC	Wed, Oct 16, 2019	43.66	43.78	43.55	43.60
2084	NASDAQ	FYC	Tue, Oct 15, 2019	43.27	43.75	43.27	43.64
2083	NASDAQ	FYC	Mon, Oct 14, 2019	43.27	43.32	43.13	43.20
2082	NASDAQ	FYC	Fri, Oct 11, 2019	43.28	43.84	43.28	43.38
2081	NASDAQ	FYC	Thu, Oct 10, 2019	42.73	43.05	42.73	42.81
2080	NASDAQ	FYC	Wed, Oct 9, 2019	42.90	42.92	42.72	42.75
2079	NASDAQ	FYC	Tue, Oct 8, 2019	43.11	43.11	42.61	42.61
2078	NASDAQ	FYC	Mon, Oct 7, 2019	43.17	43.69	43.17	43.50
2077	NASDAQ	FYC	Fri, Oct 4, 2019	43.09	43.44	42.88	43.44
2076	NASDAQ	FYC	Thu, Oct 3, 2019	42.62	43.01	42.12	42.96
2075	NASDAQ	FYC	Wed, Oct 2, 2019	42.80	42.89	42.36	42.65
2074	NASDAQ	FYC	Tue, Oct 1, 2019	44.10	44.31	42.99	43.11
2073	NASDAQ	FYC	Mon, Sep 30, 2019	43.88	44.12	43.68	43.87
2072	NASDAQ	FYC	Fri, Sep 27, 2019	44.44	44.44	43.59	43.76
2071	NASDAQ	FYC	Thu, Sep 26, 2019	44.74	44.74	44.16	44.33
2070	NASDAQ	FYC	Wed, Sep 25, 2019	44.30	44.84	44.20	44.76
2069	NASDAQ	FYC	Tue, Sep 24, 2019	45.28	45.32	44.33	44.42
2068	NASDAQ	FYC	Mon, Sep 23, 2019	45.26	45.36	45.09	45.21
2067	NASDAQ	FYC	Fri, Sep 20, 2019	45.56	45.60	45.08	45.42
2066	NASDAQ	FYC	Thu, Sep 19, 2019	45.71	45.99	45.36	45.37
2065	NASDAQ	FYC	Wed, Sep 18, 2019	45.91	45.92	45.21	45.63
2064	NASDAQ	FYC	Tue, Sep 17, 2019	45.93	46.06	45.75	46.03
2063	NASDAQ	FYC	Mon, Sep 16, 2019	45.82	46.25	45.82	46.12
2062	NASDAQ	FYC	Fri, Sep 13, 2019	46.00	46.16	45.82	45.82
2061	NASDAQ	FYC	Thu, Sep 12, 2019	45.78	45.94	45.47	45.80
2060	NASDAQ	FYC	Wed, Sep 11, 2019	44.79	45.71	44.79	45.67
2059	NASDAQ	FYC	Tue, Sep 10, 2019	44.55	44.86	44.15	44.75
2058	NASDAQ	FYC	Mon, Sep 9, 2019	44.63	44.78	44.29	44.57
2057	NASDAQ	FYC	Fri, Sep 6, 2019	44.94	44.98	44.51	44.53
2056	NASDAQ	FYC	Thu, Sep 5, 2019	44.67	45.10	44.57	44.79
2055	NASDAQ	FYC	Wed, Sep 4, 2019	44.33	44.51	44.12	44.30
2054	NASDAQ	FYC	Tue, Sep 3, 2019	44.56	44.56	43.95	44.10
2053	NASDAQ	FYC	Fri, Aug 30, 2019	45.10	45.10	44.72	44.83
2052	NASDAQ	FYC	Thu, Aug 29, 2019	44.75	45.05	44.68	44.98
2051	NASDAQ	FYC	Wed, Aug 28, 2019	43.70	44.45	43.60	44.30
2050	NASDAQ	FYC	Tue, Aug 27, 2019	44.62	44.72	43.83	43.91
2049	NASDAQ	FYC	Mon, Aug 26, 2019	44.25	44.38	44.02	44.35
2048	NASDAQ	FYC	Fri, Aug 23, 2019	44.80	45.22	43.90	43.90
2047	NASDAQ	FYC	Thu, Aug 22, 2019	45.44	45.44	44.89	45.28
2046	NASDAQ	FYC	Wed, Aug 21, 2019	45.34	45.38	45.09	45.31
2045	NASDAQ	FYC	Tue, Aug 20, 2019	45.19	45.19	44.89	44.91
2044	NASDAQ	FYC	Mon, Aug 19, 2019	45.17	45.42	45.13	45.20
2043	NASDAQ	FYC	Fri, Aug 16, 2019	44.18	44.87	44.18	44.79
2042	NASDAQ	FYC	Thu, Aug 15, 2019	44.03	44.16	43.77	43.96
2041	NASDAQ	FYC	Wed, Aug 14, 2019	44.54	44.54	43.84	43.97
2040	NASDAQ	FYC	Tue, Aug 13, 2019	44.43	45.43	44.40	45.17
2039	NASDAQ	FYC	Mon, Aug 12, 2019	44.65	44.81	44.52	44.65
2038	NASDAQ	FYC	Fri, Aug 9, 2019	45.29	45.32	44.92	45.13
2037	NASDAQ	FYC	Thu, Aug 8, 2019	44.89	45.71	44.89	45.69
2036	NASDAQ	FYC	Wed, Aug 7, 2019	44.23	44.80	43.98	44.75
2035	NASDAQ	FYC	Tue, Aug 6, 2019	44.85	44.88	44.27	44.75
2034	NASDAQ	FYC	Mon, Aug 5, 2019	44.90	44.90	43.88	44.38
2033	NASDAQ	FYC	Fri, Aug 2, 2019	46.16	46.16	45.46	45.82
2032	NASDAQ	FYC	Thu, Aug 1, 2019	46.83	47.29	46.17	46.28
2031	NASDAQ	FYC	Wed, Jul 31, 2019	47.23	47.55	46.48	46.89
2030	NASDAQ	FYC	Tue, Jul 30, 2019	46.33	47.11	46.33	47.11
2029	NASDAQ	FYC	Mon, Jul 29, 2019	46.73	46.77	46.60	46.75
2028	NASDAQ	FYC	Fri, Jul 26, 2019	46.80	47.12	46.77	47.05
2027	NASDAQ	FYC	Thu, Jul 25, 2019	46.67	46.78	46.42	46.42
2026	NASDAQ	FYC	Wed, Jul 24, 2019	46.18	47.00	46.18	46.98
2025	NASDAQ	FYC	Tue, Jul 23, 2019	46.14	46.32	45.90	46.32
2024	NASDAQ	FYC	Mon, Jul 22, 2019	46.10	46.38	46.06	46.10
2023	NASDAQ	FYC	Fri, Jul 19, 2019	46.40	46.60	46.13	46.13
2022	NASDAQ	FYC	Thu, Jul 18, 2019	46.21	46.51	46.16	46.44
2021	NASDAQ	FYC	Wed, Jul 17, 2019	46.52	46.55	46.24	46.32
2020	NASDAQ	FYC	Tue, Jul 16, 2019	46.58	46.79	46.56	46.56
2019	NASDAQ	FYC	Mon, Jul 15, 2019	46.91	46.91	46.60	46.73
2018	NASDAQ	FYC	Fri, Jul 12, 2019	46.54	46.92	46.54	46.87
2017	NASDAQ	FYC	Thu, Jul 11, 2019	46.83	46.83	46.41	46.58
2016	NASDAQ	FYC	Wed, Jul 10, 2019	46.86	47.05	46.57	46.81
2015	NASDAQ	FYC	Tue, Jul 9, 2019	46.34	46.66	46.34	46.60
2014	NASDAQ	FYC	Mon, Jul 8, 2019	46.60	46.91	46.50	46.58
2013	NASDAQ	FYC	Fri, Jul 5, 2019	46.61	47.04	46.50	47.04
2012	NASDAQ	FYC	Wed, Jul 3, 2019	46.74	46.88	46.70	46.85
2011	NASDAQ	FYC	Tue, Jul 2, 2019	46.72	46.72	46.32	46.57
2010	NASDAQ	FYC	Mon, Jul 1, 2019	47.27	47.35	46.53	46.73
2009	NASDAQ	FYC	Fri, Jun 28, 2019	45.99	46.66	45.99	46.55
2008	NASDAQ	FYC	Thu, Jun 27, 2019	45.08	45.90	45.08	45.90
2007	NASDAQ	FYC	Wed, Jun 26, 2019	45.32	45.32	44.89	44.93
2006	NASDAQ	FYC	Tue, Jun 25, 2019	45.63	45.64	45.15	45.15
2005	NASDAQ	FYC	Mon, Jun 24, 2019	46.32	46.32	45.51	45.51
2004	NASDAQ	FYC	Fri, Jun 21, 2019	46.59	46.59	46.13	46.25
2003	NASDAQ	FYC	Thu, Jun 20, 2019	46.81	46.90	46.52	46.66
2002	NASDAQ	FYC	Wed, Jun 19, 2019	46.01	46.27	45.88	46.27
2001	NASDAQ	FYC	Tue, Jun 18, 2019	45.86	46.28	45.86	45.96
2000	NASDAQ	FYC	Mon, Jun 17, 2019	45.19	45.68	45.07	45.48
1999	NASDAQ	FYC	Fri, Jun 14, 2019	45.27	45.46	44.97	45.00
1998	NASDAQ	FYC	Thu, Jun 13, 2019	45.11	45.33	45.04	45.27
1997	NASDAQ	FYC	Wed, Jun 12, 2019	44.79	44.99	44.70	44.88
1996	NASDAQ	FYC	Tue, Jun 11, 2019	45.32	45.32	44.62	44.85
1995	NASDAQ	FYC	Mon, Jun 10, 2019	45.36	45.49	45.03	45.07
1994	NASDAQ	FYC	Fri, Jun 7, 2019	44.75	45.04	44.75	44.89
1993	NASDAQ	FYC	Thu, Jun 6, 2019	44.54	44.71	44.13	44.52
1992	NASDAQ	FYC	Wed, Jun 5, 2019	44.53	44.75	44.10	44.45
1991	NASDAQ	FYC	Tue, Jun 4, 2019	43.83	44.50	43.74	44.50
1990	NASDAQ	FYC	Mon, Jun 3, 2019	43.61	43.64	43.22	43.48
1989	NASDAQ	FYC	Fri, May 31, 2019	43.50	43.72	43.23	43.48
1988	NASDAQ	FYC	Thu, May 30, 2019	44.10	44.27	43.74	44.05
1987	NASDAQ	FYC	Wed, May 29, 2019	44.18	44.18	43.73	43.95
1986	NASDAQ	FYC	Tue, May 28, 2019	44.83	44.83	44.39	44.41
1985	NASDAQ	FYC	Fri, May 24, 2019	44.43	44.57	44.18	44.46
1984	NASDAQ	FYC	Thu, May 23, 2019	44.64	44.64	43.84	44.09
1983	NASDAQ	FYC	Wed, May 22, 2019	45.15	45.36	44.92	45.06
1982	NASDAQ	FYC	Tue, May 21, 2019	44.97	45.43	44.97	45.35
1981	NASDAQ	FYC	Mon, May 20, 2019	44.64	44.95	44.53	44.74
1980	NASDAQ	FYC	Fri, May 17, 2019	45.37	45.72	44.96	45.04
1979	NASDAQ	FYC	Thu, May 16, 2019	45.65	46.07	45.65	45.82
1978	NASDAQ	FYC	Wed, May 15, 2019	45.11	45.59	44.97	45.50
1977	NASDAQ	FYC	Tue, May 14, 2019	44.93	45.42	44.87	45.24
1976	NASDAQ	FYC	Mon, May 13, 2019	45.26	45.26	44.58	44.77
1975	NASDAQ	FYC	Fri, May 10, 2019	45.76	46.20	45.29	46.13
1974	NASDAQ	FYC	Thu, May 9, 2019	45.80	46.09	45.30	46.04
1973	NASDAQ	FYC	Wed, May 8, 2019	46.47	46.62	46.17	46.17
1972	NASDAQ	FYC	Tue, May 7, 2019	47.05	47.39	46.23	46.55
1971	NASDAQ	FYC	Mon, May 6, 2019	46.47	47.63	46.47	47.54
1970	NASDAQ	FYC	Fri, May 3, 2019	46.78	47.42	46.77	47.42
1969	NASDAQ	FYC	Thu, May 2, 2019	46.19	46.65	46.02	46.49
1968	NASDAQ	FYC	Wed, May 1, 2019	46.89	46.91	46.40	46.40
1967	NASDAQ	FYC	Tue, Apr 30, 2019	47.01	47.01	46.32	46.77
1966	NASDAQ	FYC	Mon, Apr 29, 2019	46.98	47.21	46.90	47.05
1965	NASDAQ	FYC	Fri, Apr 26, 2019	46.51	46.99	46.45	46.94
1964	NASDAQ	FYC	Thu, Apr 25, 2019	46.59	46.59	46.11	46.51
1963	NASDAQ	FYC	Wed, Apr 24, 2019	46.69	46.95	46.47	46.71
1962	NASDAQ	FYC	Tue, Apr 23, 2019	46.00	46.81	46.00	46.73
1961	NASDAQ	FYC	Mon, Apr 22, 2019	45.69	45.98	45.69	45.97
1960	NASDAQ	FYC	Thu, Apr 18, 2019	45.93	45.97	45.52	45.82
1959	NASDAQ	FYC	Wed, Apr 17, 2019	46.97	46.97	45.74	45.99
1958	NASDAQ	FYC	Tue, Apr 16, 2019	46.83	46.88	46.65	46.73
1957	NASDAQ	FYC	Mon, Apr 15, 2019	46.84	46.93	46.54	46.70
1956	NASDAQ	FYC	Fri, Apr 12, 2019	47.09	47.15	46.70	46.85
1955	NASDAQ	FYC	Thu, Apr 11, 2019	46.91	46.93	46.69	46.80
1954	NASDAQ	FYC	Wed, Apr 10, 2019	46.25	46.93	46.25	46.88
1953	NASDAQ	FYC	Tue, Apr 9, 2019	46.40	46.64	46.20	46.23
1952	NASDAQ	FYC	Mon, Apr 8, 2019	46.72	46.72	46.45	46.62
1951	NASDAQ	FYC	Fri, Apr 5, 2019	46.70	46.92	46.70	46.92
1950	NASDAQ	FYC	Thu, Apr 4, 2019	46.59	46.60	46.15	46.44
1949	NASDAQ	FYC	Wed, Apr 3, 2019	46.78	46.78	46.44	46.55
1948	NASDAQ	FYC	Tue, Apr 2, 2019	46.41	46.44	46.14	46.38
1947	NASDAQ	FYC	Mon, Apr 1, 2019	46.52	46.52	46.19	46.43
1946	NASDAQ	FYC	Fri, Mar 29, 2019	46.31	46.33	45.91	46.16
1945	NASDAQ	FYC	Thu, Mar 28, 2019	45.77	45.97	45.41	45.94
1944	NASDAQ	FYC	Wed, Mar 27, 2019	45.85	45.86	44.95	45.52
1943	NASDAQ	FYC	Tue, Mar 26, 2019	45.80	46.16	45.66	45.88
1942	NASDAQ	FYC	Mon, Mar 25, 2019	45.15	45.71	44.93	45.48
1941	NASDAQ	FYC	Fri, Mar 22, 2019	46.57	46.70	45.22	45.22
1940	NASDAQ	FYC	Thu, Mar 21, 2019	46.49	47.03	46.45	46.92
1939	NASDAQ	FYC	Wed, Mar 20, 2019	46.40	46.75	45.89	46.19
1938	NASDAQ	FYC	Tue, Mar 19, 2019	46.49	46.72	46.28	46.37
1937	NASDAQ	FYC	Mon, Mar 18, 2019	46.19	46.71	46.12	46.53
1936	NASDAQ	FYC	Fri, Mar 15, 2019	46.21	46.44	46.07	46.10
1935	NASDAQ	FYC	Thu, Mar 14, 2019	46.30	46.30	46.02	46.02
1934	NASDAQ	FYC	Wed, Mar 13, 2019	46.02	46.39	46.02	46.18
1933	NASDAQ	FYC	Tue, Mar 12, 2019	45.92	46.10	45.79	45.90
1932	NASDAQ	FYC	Mon, Mar 11, 2019	45.30	45.91	45.30	45.91
1931	NASDAQ	FYC	Fri, Mar 8, 2019	44.67	45.12	44.67	45.09
1930	NASDAQ	FYC	Thu, Mar 7, 2019	45.39	45.49	44.98	45.08
1929	NASDAQ	FYC	Wed, Mar 6, 2019	46.20	46.20	45.33	45.33
1928	NASDAQ	FYC	Tue, Mar 5, 2019	46.33	46.48	46.21	46.21
1927	NASDAQ	FYC	Mon, Mar 4, 2019	47.04	47.15	46.06	46.38
1926	NASDAQ	FYC	Fri, Mar 1, 2019	47.05	47.05	46.56	47.00
1925	NASDAQ	FYC	Thu, Feb 28, 2019	46.71	46.88	46.51	46.72
1924	NASDAQ	FYC	Wed, Feb 27, 2019	46.39	46.73	46.21	46.67
1923	NASDAQ	FYC	Tue, Feb 26, 2019	46.70	46.76	46.37	46.37
1922	NASDAQ	FYC	Mon, Feb 25, 2019	47.28	47.29	46.91	46.92
1921	NASDAQ	FYC	Fri, Feb 22, 2019	46.67	46.96	46.47	46.96
1920	NASDAQ	FYC	Thu, Feb 21, 2019	46.47	46.54	46.28	46.47
1919	NASDAQ	FYC	Wed, Feb 20, 2019	46.54	46.59	46.30	46.55
1918	NASDAQ	FYC	Tue, Feb 19, 2019	46.30	46.55	46.20	46.46
1917	NASDAQ	FYC	Fri, Feb 15, 2019	45.83	46.34	45.83	46.34
1916	NASDAQ	FYC	Thu, Feb 14, 2019	45.29	45.84	45.26	45.66
1915	NASDAQ	FYC	Wed, Feb 13, 2019	45.61	45.83	45.35	45.54
1914	NASDAQ	FYC	Tue, Feb 12, 2019	45.12	45.51	45.12	45.51
1913	NASDAQ	FYC	Mon, Feb 11, 2019	44.61	44.93	44.49	44.93
1912	NASDAQ	FYC	Fri, Feb 8, 2019	44.01	44.55	44.01	44.53
1911	NASDAQ	FYC	Thu, Feb 7, 2019	44.30	44.57	43.94	44.27
1910	NASDAQ	FYC	Wed, Feb 6, 2019	44.64	44.65	44.43	44.57
1909	NASDAQ	FYC	Tue, Feb 5, 2019	44.79	44.92	44.53	44.75
1908	NASDAQ	FYC	Mon, Feb 4, 2019	44.12	44.62	44.05	44.59
1907	NASDAQ	FYC	Fri, Feb 1, 2019	44.20	44.20	43.86	44.05
1906	NASDAQ	FYC	Thu, Jan 31, 2019	43.69	44.21	43.69	44.10
1905	NASDAQ	FYC	Wed, Jan 30, 2019	43.59	43.87	43.10	43.70
1904	NASDAQ	FYC	Tue, Jan 29, 2019	43.33	43.57	43.11	43.25
1903	NASDAQ	FYC	Mon, Jan 28, 2019	43.43	43.59	43.14	43.31
1902	NASDAQ	FYC	Fri, Jan 25, 2019	43.58	43.85	43.54	43.82
1901	NASDAQ	FYC	Thu, Jan 24, 2019	42.95	43.37	42.95	43.31
1900	NASDAQ	FYC	Wed, Jan 23, 2019	43.44	43.49	42.71	43.00
1899	NASDAQ	FYC	Tue, Jan 22, 2019	43.48	43.50	42.86	43.02
1898	NASDAQ	FYC	Fri, Jan 18, 2019	43.75	44.02	43.51	43.90
1897	NASDAQ	FYC	Thu, Jan 17, 2019	42.81	43.61	42.81	43.44
1896	NASDAQ	FYC	Wed, Jan 16, 2019	43.00	43.29	42.98	43.06
1895	NASDAQ	FYC	Tue, Jan 15, 2019	42.49	42.84	42.35	42.82
1894	NASDAQ	FYC	Mon, Jan 14, 2019	42.63	42.63	42.22	42.34
1893	NASDAQ	FYC	Fri, Jan 11, 2019	42.75	42.93	42.60	42.93
1892	NASDAQ	FYC	Thu, Jan 10, 2019	42.38	42.89	42.38	42.84
1891	NASDAQ	FYC	Wed, Jan 9, 2019	42.60	42.84	42.45	42.74
1890	NASDAQ	FYC	Tue, Jan 8, 2019	42.10	42.30	41.65	42.28
1889	NASDAQ	FYC	Mon, Jan 7, 2019	40.83	41.90	40.79	41.72
1888	NASDAQ	FYC	Fri, Jan 4, 2019	40.00	40.84	39.95	40.73
1887	NASDAQ	FYC	Thu, Jan 3, 2019	39.74	39.76	38.98	39.07
1886	NASDAQ	FYC	Wed, Jan 2, 2019	39.51	40.27	39.51	40.16
1885	NASDAQ	FYC	Mon, Dec 31, 2018	40.12	40.12	39.62	40.12
1884	NASDAQ	FYC	Fri, Dec 28, 2018	39.61	40.42	39.30	39.76
1883	NASDAQ	FYC	Thu, Dec 27, 2018	38.78	39.60	38.14	39.59
1882	NASDAQ	FYC	Wed, Dec 26, 2018	37.41	39.44	37.41	39.44
1881	NASDAQ	FYC	Mon, Dec 24, 2018	37.62	37.96	37.21	37.33
1880	NASDAQ	FYC	Fri, Dec 21, 2018	39.14	39.15	37.73	37.84
1879	NASDAQ	FYC	Thu, Dec 20, 2018	39.86	40.00	38.51	38.98
1878	NASDAQ	FYC	Wed, Dec 19, 2018	40.80	41.32	39.68	40.02
1877	NASDAQ	FYC	Tue, Dec 18, 2018	41.16	41.42	40.64	40.85
1876	NASDAQ	FYC	Mon, Dec 17, 2018	41.84	42.04	40.62	40.77
1875	NASDAQ	FYC	Fri, Dec 14, 2018	42.37	42.94	41.84	42.00
1874	NASDAQ	FYC	Thu, Dec 13, 2018	43.63	43.65	42.81	42.87
1873	NASDAQ	FYC	Wed, Dec 12, 2018	43.31	44.14	43.31	43.60
1872	NASDAQ	FYC	Tue, Dec 11, 2018	43.51	43.73	42.66	42.98
1871	NASDAQ	FYC	Mon, Dec 10, 2018	42.87	43.20	42.36	42.99
1870	NASDAQ	FYC	Fri, Dec 7, 2018	43.95	44.35	42.70	42.94
1869	NASDAQ	FYC	Thu, Dec 6, 2018	43.30	44.03	42.92	43.99
1868	NASDAQ	FYC	Tue, Dec 4, 2018	46.06	46.19	44.01	44.09
1867	NASDAQ	FYC	Mon, Dec 3, 2018	46.38	46.75	45.65	46.20
1866	NASDAQ	FYC	Fri, Nov 30, 2018	45.40	45.74	45.24	45.68
1865	NASDAQ	FYC	Thu, Nov 29, 2018	45.41	45.95	45.18	45.63
1864	NASDAQ	FYC	Wed, Nov 28, 2018	44.39	45.67	44.27	45.67
1863	NASDAQ	FYC	Tue, Nov 27, 2018	44.57	44.68	44.19	44.25
1862	NASDAQ	FYC	Mon, Nov 26, 2018	44.59	44.85	44.33	44.72
1861	NASDAQ	FYC	Fri, Nov 23, 2018	43.65	44.45	43.65	44.05
1860	NASDAQ	FYC	Wed, Nov 21, 2018	43.47	44.31	43.43	44.02
1859	NASDAQ	FYC	Tue, Nov 20, 2018	43.51	43.98	43.11	43.31
1858	NASDAQ	FYC	Mon, Nov 19, 2018	45.43	45.51	44.12	44.22
1857	NASDAQ	FYC	Fri, Nov 16, 2018	45.03	45.67	45.01	45.56
1856	NASDAQ	FYC	Thu, Nov 15, 2018	44.39	45.53	44.35	45.49
1855	NASDAQ	FYC	Wed, Nov 14, 2018	45.49	45.60	44.35	44.80
1854	NASDAQ	FYC	Tue, Nov 13, 2018	45.56	45.76	44.92	45.01
1853	NASDAQ	FYC	Mon, Nov 12, 2018	46.32	46.32	45.23	45.23
1852	NASDAQ	FYC	Fri, Nov 9, 2018	47.17	47.17	46.14	46.43
1851	NASDAQ	FYC	Thu, Nov 8, 2018	47.76	47.92	47.44	47.62
1850	NASDAQ	FYC	Wed, Nov 7, 2018	46.93	47.85	46.91	47.85
1849	NASDAQ	FYC	Tue, Nov 6, 2018	46.27	46.73	46.27	46.63
1848	NASDAQ	FYC	Mon, Nov 5, 2018	46.64	46.82	45.96	46.46
1847	NASDAQ	FYC	Fri, Nov 2, 2018	46.47	46.86	46.12	46.58
1846	NASDAQ	FYC	Thu, Nov 1, 2018	45.48	46.49	45.48	46.43
1845	NASDAQ	FYC	Wed, Oct 31, 2018	45.62	45.80	45.25	45.25
1844	NASDAQ	FYC	Tue, Oct 30, 2018	43.71	44.89	43.71	44.89
1843	NASDAQ	FYC	Mon, Oct 29, 2018	44.89	45.25	43.26	43.85
1842	NASDAQ	FYC	Fri, Oct 26, 2018	44.22	44.88	43.39	44.33
1841	NASDAQ	FYC	Thu, Oct 25, 2018	44.08	44.93	44.02	44.69
1840	NASDAQ	FYC	Wed, Oct 24, 2018	45.66	45.90	43.64	43.64
1839	NASDAQ	FYC	Tue, Oct 23, 2018	45.33	46.18	44.73	45.83
1838	NASDAQ	FYC	Mon, Oct 22, 2018	46.46	46.53	46.04	46.31
1837	NASDAQ	FYC	Fri, Oct 19, 2018	47.33	47.45	46.04	46.21
1836	NASDAQ	FYC	Thu, Oct 18, 2018	47.67	47.82	46.64	46.97
1835	NASDAQ	FYC	Wed, Oct 17, 2018	48.16	48.16	47.37	47.91
1834	NASDAQ	FYC	Tue, Oct 16, 2018	46.87	48.29	46.69	48.20
1833	NASDAQ	FYC	Mon, Oct 15, 2018	46.37	46.78	45.91	46.55
1832	NASDAQ	FYC	Fri, Oct 12, 2018	46.94	47.03	45.89	46.49
1831	NASDAQ	FYC	Thu, Oct 11, 2018	46.56	47.15	46.00	46.01
1830	NASDAQ	FYC	Wed, Oct 10, 2018	48.49	48.49	46.84	46.84
1829	NASDAQ	FYC	Tue, Oct 9, 2018	48.71	49.23	48.64	48.67
1828	NASDAQ	FYC	Mon, Oct 8, 2018	49.12	49.33	48.35	48.87
1827	NASDAQ	FYC	Fri, Oct 5, 2018	49.87	50.23	48.81	49.43
1826	NASDAQ	FYC	Thu, Oct 4, 2018	51.06	51.06	49.83	50.08
1825	NASDAQ	FYC	Wed, Oct 3, 2018	50.72	51.25	50.46	51.06
1824	NASDAQ	FYC	Tue, Oct 2, 2018	51.28	51.46	50.44	50.64
1823	NASDAQ	FYC	Mon, Oct 1, 2018	52.34	52.50	51.28	51.51
1822	NASDAQ	FYC	Fri, Sep 28, 2018	51.81	52.51	51.81	52.32
1821	NASDAQ	FYC	Thu, Sep 27, 2018	51.92	52.25	51.92	52.13
1820	NASDAQ	FYC	Wed, Sep 26, 2018	52.76	52.76	51.91	51.97
1819	NASDAQ	FYC	Tue, Sep 25, 2018	52.10	52.56	52.10	52.51
1818	NASDAQ	FYC	Mon, Sep 24, 2018	52.03	52.17	51.64	51.99
1817	NASDAQ	FYC	Fri, Sep 21, 2018	52.72	52.72	51.97	52.02
1816	NASDAQ	FYC	Thu, Sep 20, 2018	52.37	52.52	52.16	52.50
1815	NASDAQ	FYC	Wed, Sep 19, 2018	52.47	52.86	51.96	52.16
1814	NASDAQ	FYC	Tue, Sep 18, 2018	52.23	52.75	52.23	52.64
1813	NASDAQ	FYC	Mon, Sep 17, 2018	53.13	53.13	52.02	52.13
1812	NASDAQ	FYC	Fri, Sep 14, 2018	52.98	53.19	52.72	53.02
1811	NASDAQ	FYC	Thu, Sep 13, 2018	52.91	53.05	52.53	52.69
1810	NASDAQ	FYC	Wed, Sep 12, 2018	52.83	52.83	52.10	52.62
1809	NASDAQ	FYC	Tue, Sep 11, 2018	52.59	52.97	52.40	52.79
1808	NASDAQ	FYC	Mon, Sep 10, 2018	52.79	52.79	52.42	52.56
1807	NASDAQ	FYC	Fri, Sep 7, 2018	52.06	52.90	51.98	52.43
1806	NASDAQ	FYC	Thu, Sep 6, 2018	52.59	52.83	52.16	52.32
1805	NASDAQ	FYC	Wed, Sep 5, 2018	53.19	53.19	51.92	52.58
1804	NASDAQ	FYC	Tue, Sep 4, 2018	52.87	53.18	52.61	53.13
1803	NASDAQ	FYC	Fri, Aug 31, 2018	52.56	53.16	52.53	53.13
1802	NASDAQ	FYC	Thu, Aug 30, 2018	52.42	53.00	52.42	52.79
1801	NASDAQ	FYC	Wed, Aug 29, 2018	52.25	52.76	52.25	52.67
1800	NASDAQ	FYC	Tue, Aug 28, 2018	52.27	52.30	51.96	52.28
1799	NASDAQ	FYC	Mon, Aug 27, 2018	52.29	52.30	52.02	52.12
1798	NASDAQ	FYC	Fri, Aug 24, 2018	51.73	51.96	51.73	51.91
1797	NASDAQ	FYC	Thu, Aug 23, 2018	51.57	51.75	51.33	51.58
1796	NASDAQ	FYC	Wed, Aug 22, 2018	51.21	51.56	51.14	51.49
1795	NASDAQ	FYC	Tue, Aug 21, 2018	50.65	51.33	50.65	51.17
1794	NASDAQ	FYC	Mon, Aug 20, 2018	50.54	50.64	50.22	50.51
1793	NASDAQ	FYC	Fri, Aug 17, 2018	50.17	50.44	49.90	50.42
1792	NASDAQ	FYC	Thu, Aug 16, 2018	50.08	50.35	49.87	50.17
1791	NASDAQ	FYC	Wed, Aug 15, 2018	50.21	50.33	49.44	49.62
1790	NASDAQ	FYC	Tue, Aug 14, 2018	50.08	50.42	49.89	50.38
1789	NASDAQ	FYC	Mon, Aug 13, 2018	50.28	50.33	49.61	49.85
1788	NASDAQ	FYC	Fri, Aug 10, 2018	49.85	50.49	49.85	50.20
1787	NASDAQ	FYC	Thu, Aug 9, 2018	49.72	50.30	49.72	50.04
1786	NASDAQ	FYC	Wed, Aug 8, 2018	50.01	50.01	49.54	49.76
1785	NASDAQ	FYC	Tue, Aug 7, 2018	49.99	50.01	49.73	49.82
1784	NASDAQ	FYC	Mon, Aug 6, 2018	49.25	49.68	49.25	49.62
1783	NASDAQ	FYC	Fri, Aug 3, 2018	49.70	49.70	49.00	49.20
1782	NASDAQ	FYC	Thu, Aug 2, 2018	48.82	49.69	48.80	49.65
1781	NASDAQ	FYC	Wed, Aug 1, 2018	48.68	49.03	48.57	48.92
1780	NASDAQ	FYC	Tue, Jul 31, 2018	48.39	49.08	48.21	48.77
1779	NASDAQ	FYC	Mon, Jul 30, 2018	48.89	49.00	48.14	48.20
1778	NASDAQ	FYC	Fri, Jul 27, 2018	50.55	50.55	48.78	48.96
1777	NASDAQ	FYC	Thu, Jul 26, 2018	50.34	50.62	50.12	50.31
1776	NASDAQ	FYC	Wed, Jul 25, 2018	50.04	50.33	49.92	50.29
1775	NASDAQ	FYC	Tue, Jul 24, 2018	51.16	51.16	49.64	49.84
1774	NASDAQ	FYC	Mon, Jul 23, 2018	50.74	50.90	50.43	50.78
1773	NASDAQ	FYC	Fri, Jul 20, 2018	50.95	51.00	50.65	50.65
1772	NASDAQ	FYC	Thu, Jul 19, 2018	50.33	50.91	50.28	50.86
1771	NASDAQ	FYC	Wed, Jul 18, 2018	50.54	50.57	50.10	50.56
1770	NASDAQ	FYC	Tue, Jul 17, 2018	49.70	50.50	49.70	50.46
1769	NASDAQ	FYC	Mon, Jul 16, 2018	50.17	50.17	49.67	49.86
1768	NASDAQ	FYC	Fri, Jul 13, 2018	50.24	50.32	49.98	50.12
1767	NASDAQ	FYC	Thu, Jul 12, 2018	50.08	50.22	49.64	50.03
1766	NASDAQ	FYC	Wed, Jul 11, 2018	49.80	50.24	49.56	49.56
1765	NASDAQ	FYC	Tue, Jul 10, 2018	50.57	50.65	49.73	50.00
1764	NASDAQ	FYC	Mon, Jul 9, 2018	50.28	50.43	50.02	50.41
1763	NASDAQ	FYC	Fri, Jul 6, 2018	49.77	50.18	49.70	50.13
1762	NASDAQ	FYC	Thu, Jul 5, 2018	49.40	49.69	49.04	49.69
1761	NASDAQ	FYC	Tue, Jul 3, 2018	49.17	49.34	48.94	48.97
1760	NASDAQ	FYC	Mon, Jul 2, 2018	48.27	48.99	48.12	48.99
1759	NASDAQ	FYC	Fri, Jun 29, 2018	48.63	48.83	48.36	48.52
1758	NASDAQ	FYC	Thu, Jun 28, 2018	47.85	48.60	47.71	48.49
1757	NASDAQ	FYC	Wed, Jun 27, 2018	49.25	49.25	47.99	47.99
1756	NASDAQ	FYC	Tue, Jun 26, 2018	48.51	49.25	48.51	49.16
1755	NASDAQ	FYC	Mon, Jun 25, 2018	49.60	49.60	48.36	48.63
1754	NASDAQ	FYC	Fri, Jun 22, 2018	50.27	50.32	49.52	49.70
1753	NASDAQ	FYC	Thu, Jun 21, 2018	50.72	50.72	49.84	49.97
1752	NASDAQ	FYC	Wed, Jun 20, 2018	50.49	50.73	50.35	50.55
1751	NASDAQ	FYC	Tue, Jun 19, 2018	49.86	50.14	49.45	50.14
1750	NASDAQ	FYC	Mon, Jun 18, 2018	49.49	50.26	49.49	50.25
1749	NASDAQ	FYC	Fri, Jun 15, 2018	49.38	49.77	49.33	49.57
1748	NASDAQ	FYC	Thu, Jun 14, 2018	49.62	49.73	49.36	49.73
1747	NASDAQ	FYC	Wed, Jun 13, 2018	49.70	49.70	49.20	49.39
1746	NASDAQ	FYC	Tue, Jun 12, 2018	48.98	49.59	48.98	49.46
1745	NASDAQ	FYC	Mon, Jun 11, 2018	49.15	49.17	48.85	49.03
1744	NASDAQ	FYC	Fri, Jun 8, 2018	48.73	49.09	48.68	49.00
1743	NASDAQ	FYC	Thu, Jun 7, 2018	49.26	49.33	48.27	48.62
1742	NASDAQ	FYC	Wed, Jun 6, 2018	48.85	49.12	48.64	49.12
1741	NASDAQ	FYC	Tue, Jun 5, 2018	48.47	48.75	48.37	48.75
1740	NASDAQ	FYC	Mon, Jun 4, 2018	48.36	48.36	47.78	48.18
1739	NASDAQ	FYC	Fri, Jun 1, 2018	48.14	48.14	47.64	47.98
1738	NASDAQ	FYC	Thu, May 31, 2018	47.87	47.91	47.36	47.56
1737	NASDAQ	FYC	Wed, May 30, 2018	47.28	47.93	47.28	47.83
1736	NASDAQ	FYC	Tue, May 29, 2018	46.60	47.06	46.53	46.88
1735	NASDAQ	FYC	Fri, May 25, 2018	47.00	47.10	46.81	46.95
1734	NASDAQ	FYC	Thu, May 24, 2018	46.88	47.15	46.55	47.02
1733	NASDAQ	FYC	Wed, May 23, 2018	46.56	46.88	46.35	46.86
1732	NASDAQ	FYC	Tue, May 22, 2018	47.30	47.30	46.58	46.58
1731	NASDAQ	FYC	Mon, May 21, 2018	47.25	47.27	46.96	47.12
1730	NASDAQ	FYC	Fri, May 18, 2018	46.96	46.96	46.65	46.87
1729	NASDAQ	FYC	Thu, May 17, 2018	46.51	46.81	46.37	46.77
1728	NASDAQ	FYC	Wed, May 16, 2018	45.75	46.47	45.75	46.36
1727	NASDAQ	FYC	Tue, May 15, 2018	45.71	45.84	45.40	45.82
1726	NASDAQ	FYC	Mon, May 14, 2018	46.05	46.17	45.76	45.77
1725	NASDAQ	FYC	Fri, May 11, 2018	45.70	46.07	45.68	46.05
1724	NASDAQ	FYC	Thu, May 10, 2018	45.70	46.00	45.63	45.76
1723	NASDAQ	FYC	Wed, May 9, 2018	45.38	45.70	45.05	45.60
1722	NASDAQ	FYC	Tue, May 8, 2018	45.08	45.22	44.96	45.22
1721	NASDAQ	FYC	Mon, May 7, 2018	44.80	45.28	44.80	45.06
1720	NASDAQ	FYC	Fri, May 4, 2018	43.93	44.79	43.79	44.65
1719	NASDAQ	FYC	Thu, May 3, 2018	43.85	44.21	43.67	44.14
1718	NASDAQ	FYC	Wed, May 2, 2018	44.19	44.56	44.10	44.32
1717	NASDAQ	FYC	Tue, May 1, 2018	43.87	44.04	43.55	43.99
1716	NASDAQ	FYC	Mon, Apr 30, 2018	44.25	44.47	43.89	43.89
1715	NASDAQ	FYC	Fri, Apr 27, 2018	44.36	44.36	43.96	44.20
1714	NASDAQ	FYC	Thu, Apr 26, 2018	44.10	44.40	44.06	44.34
1713	NASDAQ	FYC	Wed, Apr 25, 2018	43.55	44.03	43.51	43.91
1712	NASDAQ	FYC	Tue, Apr 24, 2018	44.73	44.83	43.75	44.06
1711	NASDAQ	FYC	Mon, Apr 23, 2018	44.74	44.82	44.31	44.53
1710	NASDAQ	FYC	Fri, Apr 20, 2018	44.75	45.01	44.51	44.56
1709	NASDAQ	FYC	Thu, Apr 19, 2018	45.15	45.22	44.71	44.97
1708	NASDAQ	FYC	Wed, Apr 18, 2018	45.32	45.44	45.05	45.16
1707	NASDAQ	FYC	Tue, Apr 17, 2018	44.80	45.12	44.59	45.10
1706	NASDAQ	FYC	Mon, Apr 16, 2018	44.21	44.52	43.98	44.41
1705	NASDAQ	FYC	Fri, Apr 13, 2018	44.48	44.48	43.78	43.94
1704	NASDAQ	FYC	Thu, Apr 12, 2018	44.02	44.39	44.02	44.20
1703	NASDAQ	FYC	Wed, Apr 11, 2018	43.64	44.00	43.54	43.83
1702	NASDAQ	FYC	Tue, Apr 10, 2018	43.25	43.76	43.12	43.68
1701	NASDAQ	FYC	Mon, Apr 9, 2018	42.99	43.32	42.79	42.80
1700	NASDAQ	FYC	Fri, Apr 6, 2018	43.50	43.64	42.50	42.67
1699	NASDAQ	FYC	Thu, Apr 5, 2018	43.61	43.83	43.36	43.72
1698	NASDAQ	FYC	Wed, Apr 4, 2018	42.32	43.47	42.23	43.42
1697	NASDAQ	FYC	Tue, Apr 3, 2018	42.53	42.85	42.35	42.66
1696	NASDAQ	FYC	Mon, Apr 2, 2018	42.98	42.98	42.12	42.33
1695	NASDAQ	FYC	Thu, Mar 29, 2018	42.92	43.71	42.92	43.38
1694	NASDAQ	FYC	Wed, Mar 28, 2018	42.90	43.10	42.61	42.72
1693	NASDAQ	FYC	Tue, Mar 27, 2018	43.96	43.96	42.90	43.01
1692	NASDAQ	FYC	Mon, Mar 26, 2018	43.26	43.97	43.19	43.80
1691	NASDAQ	FYC	Fri, Mar 23, 2018	44.03	44.03	42.97	42.98
1690	NASDAQ	FYC	Thu, Mar 22, 2018	44.70	44.74	43.90	43.92
1689	NASDAQ	FYC	Wed, Mar 21, 2018	44.54	44.95	44.54	44.86
1688	NASDAQ	FYC	Tue, Mar 20, 2018	44.38	44.73	44.38	44.66
1687	NASDAQ	FYC	Mon, Mar 19, 2018	44.44	44.56	43.84	44.44
1686	NASDAQ	FYC	Fri, Mar 16, 2018	44.69	44.86	44.58	44.79
1685	NASDAQ	FYC	Thu, Mar 15, 2018	44.74	44.85	44.45	44.61
1684	NASDAQ	FYC	Wed, Mar 14, 2018	44.76	45.03	44.74	44.86
1683	NASDAQ	FYC	Tue, Mar 13, 2018	45.28	45.38	44.71	44.87
1682	NASDAQ	FYC	Mon, Mar 12, 2018	45.18	45.18	44.93	45.01
1681	NASDAQ	FYC	Fri, Mar 9, 2018	44.42	44.88	44.42	44.88
1680	NASDAQ	FYC	Thu, Mar 8, 2018	44.24	44.24	43.97	44.17
1679	NASDAQ	FYC	Wed, Mar 7, 2018	43.37	44.14	43.37	44.08
1678	NASDAQ	FYC	Tue, Mar 6, 2018	43.20	43.58	42.99	43.57
1677	NASDAQ	FYC	Mon, Mar 5, 2018	42.75	43.26	42.60	43.25
1676	NASDAQ	FYC	Fri, Mar 2, 2018	41.85	43.03	41.85	43.03
1675	NASDAQ	FYC	Thu, Mar 1, 2018	42.19	42.70	41.89	42.26
1674	NASDAQ	FYC	Wed, Feb 28, 2018	43.39	43.39	42.56	42.63
1673	NASDAQ	FYC	Tue, Feb 27, 2018	43.66	43.80	43.18	43.18
1672	NASDAQ	FYC	Mon, Feb 26, 2018	43.69	43.81	43.35	43.76
1671	NASDAQ	FYC	Fri, Feb 23, 2018	43.12	43.46	42.92	43.46
1670	NASDAQ	FYC	Thu, Feb 22, 2018	43.27	43.41	42.76	42.94
1669	NASDAQ	FYC	Wed, Feb 21, 2018	42.89	43.61	42.89	43.20
1668	NASDAQ	FYC	Tue, Feb 20, 2018	43.02	43.28	42.75	42.80
1667	NASDAQ	FYC	Fri, Feb 16, 2018	42.85	43.42	42.85	43.27
1666	NASDAQ	FYC	Thu, Feb 15, 2018	42.66	43.11	42.41	43.07
1665	NASDAQ	FYC	Wed, Feb 14, 2018	41.51	42.66	41.51	42.64
1664	NASDAQ	FYC	Tue, Feb 13, 2018	41.09	41.79	41.09	41.79
1663	NASDAQ	FYC	Mon, Feb 12, 2018	41.25	41.62	40.69	41.38
1662	NASDAQ	FYC	Fri, Feb 9, 2018	41.11	41.39	39.88	41.03
1661	NASDAQ	FYC	Thu, Feb 8, 2018	41.65	41.65	40.71	40.71
1660	NASDAQ	FYC	Wed, Feb 7, 2018	41.87	42.21	41.83	42.07
1659	NASDAQ	FYC	Tue, Feb 6, 2018	40.59	41.99	40.54	41.71
1658	NASDAQ	FYC	Mon, Feb 5, 2018	42.47	42.93	41.43	41.43
1657	NASDAQ	FYC	Fri, Feb 2, 2018	43.52	43.52	42.79	42.93
1656	NASDAQ	FYC	Thu, Feb 1, 2018	43.56	43.90	43.56	43.69
1655	NASDAQ	FYC	Wed, Jan 31, 2018	43.89	44.13	43.66	43.78
1654	NASDAQ	FYC	Tue, Jan 30, 2018	43.93	44.11	43.75	43.85
1653	NASDAQ	FYC	Mon, Jan 29, 2018	44.39	44.54	44.27	44.38
1652	NASDAQ	FYC	Fri, Jan 26, 2018	44.62	44.62	44.20	44.56
1651	NASDAQ	FYC	Thu, Jan 25, 2018	44.11	44.32	44.07	44.20
1650	NASDAQ	FYC	Wed, Jan 24, 2018	44.65	44.71	44.13	44.13
1649	NASDAQ	FYC	Tue, Jan 23, 2018	44.10	44.62	44.10	44.54
1648	NASDAQ	FYC	Mon, Jan 22, 2018	44.08	44.25	44.01	44.25
1647	NASDAQ	FYC	Fri, Jan 19, 2018	43.66	44.08	43.66	43.99
1646	NASDAQ	FYC	Thu, Jan 18, 2018	43.81	43.86	43.48	43.55
1645	NASDAQ	FYC	Wed, Jan 17, 2018	43.54	43.88	43.35	43.84
1644	NASDAQ	FYC	Tue, Jan 16, 2018	44.25	44.25	43.11	43.17
1643	NASDAQ	FYC	Fri, Jan 12, 2018	43.80	44.01	43.73	43.75
1642	NASDAQ	FYC	Thu, Jan 11, 2018	43.29	43.76	43.29	43.75
1641	NASDAQ	FYC	Wed, Jan 10, 2018	42.91	43.10	42.78	42.91
1640	NASDAQ	FYC	Tue, Jan 9, 2018	43.14	43.40	43.06	43.08
1639	NASDAQ	FYC	Mon, Jan 8, 2018	43.21	43.28	42.84	43.13
1638	NASDAQ	FYC	Fri, Jan 5, 2018	42.94	43.12	42.79	43.07
1637	NASDAQ	FYC	Thu, Jan 4, 2018	42.99	43.25	42.80	42.89
1636	NASDAQ	FYC	Wed, Jan 3, 2018	42.95	42.96	42.69	42.90
1635	NASDAQ	FYC	Tue, Jan 2, 2018	42.71	42.99	42.58	42.87
1634	NASDAQ	FYC	Fri, Dec 29, 2017	43.14	43.14	42.51	42.51
1633	NASDAQ	FYC	Thu, Dec 28, 2017	42.66	42.99	42.66	42.97
1632	NASDAQ	FYC	Wed, Dec 27, 2017	42.78	42.90	42.65	42.65
1631	NASDAQ	FYC	Tue, Dec 26, 2017	42.69	42.73	42.66	42.69
1630	NASDAQ	FYC	Fri, Dec 22, 2017	42.71	42.77	42.61	42.61
1629	NASDAQ	FYC	Thu, Dec 21, 2017	42.86	42.95	42.73	42.79
1628	NASDAQ	FYC	Wed, Dec 20, 2017	43.04	43.04	42.52	42.64
1627	NASDAQ	FYC	Tue, Dec 19, 2017	43.08	43.08	42.53	42.58
1626	NASDAQ	FYC	Mon, Dec 18, 2017	42.66	42.95	42.66	42.73
1625	NASDAQ	FYC	Fri, Dec 15, 2017	42.02	42.45	41.87	42.31
1624	NASDAQ	FYC	Thu, Dec 14, 2017	41.98	42.13	41.53	41.53
1623	NASDAQ	FYC	Wed, Dec 13, 2017	41.58	42.13	41.58	42.00
1622	NASDAQ	FYC	Tue, Dec 12, 2017	42.12	42.12	41.58	41.58
1621	NASDAQ	FYC	Mon, Dec 11, 2017	42.07	42.07	41.78	41.84
1620	NASDAQ	FYC	Fri, Dec 8, 2017	42.28	42.28	41.89	41.89
1619	NASDAQ	FYC	Thu, Dec 7, 2017	41.67	42.02	41.60	41.80
1618	NASDAQ	FYC	Wed, Dec 6, 2017	41.58	41.83	41.54	41.54
1617	NASDAQ	FYC	Tue, Dec 5, 2017	42.02	42.23	41.67	41.73
1616	NASDAQ	FYC	Mon, Dec 4, 2017	42.95	43.02	41.91	41.96
1615	NASDAQ	FYC	Fri, Dec 1, 2017	42.74	42.74	41.19	42.26
1614	NASDAQ	FYC	Thu, Nov 30, 2017	42.70	42.81	42.44	42.56
1613	NASDAQ	FYC	Wed, Nov 29, 2017	42.66	42.75	42.32	42.40
1612	NASDAQ	FYC	Tue, Nov 28, 2017	42.09	42.54	41.95	42.50
1611	NASDAQ	FYC	Mon, Nov 27, 2017	42.21	42.21	41.83	41.83
1610	NASDAQ	FYC	Fri, Nov 24, 2017	42.22	42.22	42.01	42.12
1609	NASDAQ	FYC	Wed, Nov 22, 2017	42.31	42.31	42.08	42.15
1608	NASDAQ	FYC	Tue, Nov 21, 2017	41.80	42.00	41.80	42.00
1607	NASDAQ	FYC	Mon, Nov 20, 2017	41.32	41.48	41.28	41.48
1606	NASDAQ	FYC	Fri, Nov 17, 2017	41.03	41.24	40.94	41.17
1605	NASDAQ	FYC	Thu, Nov 16, 2017	40.75	41.29	40.75	40.99
1604	NASDAQ	FYC	Wed, Nov 15, 2017	40.38	40.60	40.13	40.47
1603	NASDAQ	FYC	Tue, Nov 14, 2017	40.43	40.68	40.43	40.68
1602	NASDAQ	FYC	Mon, Nov 13, 2017	40.38	40.74	40.30	40.60
1601	NASDAQ	FYC	Fri, Nov 10, 2017	40.56	40.81	40.55	40.66
1600	NASDAQ	FYC	Thu, Nov 9, 2017	40.60	40.81	40.36	40.56
1599	NASDAQ	FYC	Wed, Nov 8, 2017	40.93	41.07	40.62	41.00
1598	NASDAQ	FYC	Tue, Nov 7, 2017	41.29	41.48	40.75	40.83
1597	NASDAQ	FYC	Mon, Nov 6, 2017	41.28	41.56	41.28	41.56
1596	NASDAQ	FYC	Fri, Nov 3, 2017	41.31	41.55	41.18	41.35
1595	NASDAQ	FYC	Thu, Nov 2, 2017	41.34	41.51	41.07	41.46
1594	NASDAQ	FYC	Wed, Nov 1, 2017	42.01	42.01	41.22	41.31
1593	NASDAQ	FYC	Tue, Oct 31, 2017	41.36	41.94	41.36	41.68
1592	NASDAQ	FYC	Mon, Oct 30, 2017	41.59	41.66	41.08	41.24
1591	NASDAQ	FYC	Fri, Oct 27, 2017	41.35	41.92	41.35	41.88
1590	NASDAQ	FYC	Thu, Oct 26, 2017	41.34	41.61	41.23	41.23
1589	NASDAQ	FYC	Wed, Oct 25, 2017	41.48	41.48	41.05	41.33
1588	NASDAQ	FYC	Tue, Oct 24, 2017	41.73	41.79	41.59	41.60
1587	NASDAQ	FYC	Mon, Oct 23, 2017	41.81	41.81	41.55	41.55
1586	NASDAQ	FYC	Fri, Oct 20, 2017	41.88	41.96	41.78	41.85
1585	NASDAQ	FYC	Thu, Oct 19, 2017	41.40	41.58	41.21	41.55
1584	NASDAQ	FYC	Wed, Oct 18, 2017	41.55	41.75	41.52	41.68
1583	NASDAQ	FYC	Tue, Oct 17, 2017	41.68	41.76	41.43	41.43
1582	NASDAQ	FYC	Mon, Oct 16, 2017	41.74	41.74	41.51	41.65
1581	NASDAQ	FYC	Fri, Oct 13, 2017	41.80	41.81	41.63	41.64
1580	NASDAQ	FYC	Thu, Oct 12, 2017	41.72	41.96	41.72	41.77
1579	NASDAQ	FYC	Wed, Oct 11, 2017	42.08	42.28	41.79	41.91
1578	NASDAQ	FYC	Tue, Oct 10, 2017	41.86	42.00	41.74	41.93
1577	NASDAQ	FYC	Mon, Oct 9, 2017	41.98	41.99	41.42	41.43
1576	NASDAQ	FYC	Fri, Oct 6, 2017	41.81	41.91	41.72	41.80
1575	NASDAQ	FYC	Thu, Oct 5, 2017	41.87	41.94	41.75	41.85
1574	NASDAQ	FYC	Wed, Oct 4, 2017	41.70	41.90	41.68	41.80
1573	NASDAQ	FYC	Tue, Oct 3, 2017	41.77	41.83	41.53	41.80
1572	NASDAQ	FYC	Mon, Oct 2, 2017	41.43	41.77	41.31	41.70
1571	NASDAQ	FYC	Fri, Sep 29, 2017	41.12	41.21	41.03	41.20
1570	NASDAQ	FYC	Thu, Sep 28, 2017	40.95	41.01	40.69	41.01
1569	NASDAQ	FYC	Wed, Sep 27, 2017	40.18	40.90	40.12	40.82
1568	NASDAQ	FYC	Tue, Sep 26, 2017	39.95	39.98	39.82	39.88
1567	NASDAQ	FYC	Mon, Sep 25, 2017	39.97	40.10	39.71	39.80
1566	NASDAQ	FYC	Fri, Sep 22, 2017	39.86	40.16	39.86	40.11
1565	NASDAQ	FYC	Thu, Sep 21, 2017	39.97	40.01	39.76	39.88
1564	NASDAQ	FYC	Wed, Sep 20, 2017	39.71	39.96	39.71	39.89
1563	NASDAQ	FYC	Tue, Sep 19, 2017	40.04	40.04	39.72	39.80
1562	NASDAQ	FYC	Mon, Sep 18, 2017	39.36	39.93	39.36	39.83
1561	NASDAQ	FYC	Fri, Sep 15, 2017	39.32	39.53	39.32	39.46
1560	NASDAQ	FYC	Thu, Sep 14, 2017	39.35	39.52	39.30	39.45
1559	NASDAQ	FYC	Wed, Sep 13, 2017	39.50	39.52	39.36	39.46
1558	NASDAQ	FYC	Tue, Sep 12, 2017	39.29	39.33	39.14	39.33
1557	NASDAQ	FYC	Mon, Sep 11, 2017	39.16	39.16	39.00	39.11
1556	NASDAQ	FYC	Fri, Sep 8, 2017	38.46	38.84	38.46	38.65
1555	NASDAQ	FYC	Thu, Sep 7, 2017	38.65	38.78	38.53	38.55
1554	NASDAQ	FYC	Wed, Sep 6, 2017	38.82	38.84	38.59	38.78
1553	NASDAQ	FYC	Tue, Sep 5, 2017	39.00	39.09	38.53	38.65
1552	NASDAQ	FYC	Fri, Sep 1, 2017	38.89	39.08	38.87	39.07
1551	NASDAQ	FYC	Thu, Aug 31, 2017	38.41	38.86	38.41	38.81
1550	NASDAQ	FYC	Wed, Aug 30, 2017	38.24	38.48	38.24	38.45
1549	NASDAQ	FYC	Tue, Aug 29, 2017	37.92	38.20	37.75	38.07
1548	NASDAQ	FYC	Mon, Aug 28, 2017	37.88	38.00	37.87	37.99
1547	NASDAQ	FYC	Fri, Aug 25, 2017	38.12	38.12	37.66	37.79
1546	NASDAQ	FYC	Thu, Aug 24, 2017	37.73	37.86	37.68	37.85
1545	NASDAQ	FYC	Wed, Aug 23, 2017	37.57	37.80	37.57	37.73
1544	NASDAQ	FYC	Tue, Aug 22, 2017	37.45	37.87	37.45	37.82
1543	NASDAQ	FYC	Mon, Aug 21, 2017	37.23	37.28	37.09	37.28
1542	NASDAQ	FYC	Fri, Aug 18, 2017	36.99	37.35	36.99	37.25
1541	NASDAQ	FYC	Thu, Aug 17, 2017	37.91	37.91	37.34	37.37
1540	NASDAQ	FYC	Wed, Aug 16, 2017	37.95	38.11	37.93	37.93
1539	NASDAQ	FYC	Tue, Aug 15, 2017	38.18	38.21	37.87	37.90
1538	NASDAQ	FYC	Mon, Aug 14, 2017	37.80	38.11	37.75	38.11
1537	NASDAQ	FYC	Fri, Aug 11, 2017	37.49	37.57	37.36	37.57
1536	NASDAQ	FYC	Thu, Aug 10, 2017	38.09	38.09	37.33	37.45
1535	NASDAQ	FYC	Wed, Aug 9, 2017	38.35	38.38	37.98	38.20
1534	NASDAQ	FYC	Tue, Aug 8, 2017	38.76	39.08	38.49	38.55
1533	NASDAQ	FYC	Mon, Aug 7, 2017	38.84	38.89	38.66	38.82
1532	NASDAQ	FYC	Fri, Aug 4, 2017	38.51	38.67	38.51	38.63
1531	NASDAQ	FYC	Thu, Aug 3, 2017	38.66	38.66	38.35	38.38
1530	NASDAQ	FYC	Wed, Aug 2, 2017	39.01	39.01	38.29	38.55
1529	NASDAQ	FYC	Tue, Aug 1, 2017	39.03	39.03	38.83	39.03
1528	NASDAQ	FYC	Mon, Jul 31, 2017	38.88	38.91	38.74	38.86
1527	NASDAQ	FYC	Fri, Jul 28, 2017	38.86	39.02	38.83	39.02
1526	NASDAQ	FYC	Thu, Jul 27, 2017	39.60	39.71	38.84	38.99
1525	NASDAQ	FYC	Wed, Jul 26, 2017	39.72	39.78	39.48	39.53
1524	NASDAQ	FYC	Tue, Jul 25, 2017	39.57	39.75	39.50	39.65
1523	NASDAQ	FYC	Mon, Jul 24, 2017	39.10	39.47	39.10	39.47
1522	NASDAQ	FYC	Fri, Jul 21, 2017	39.17	39.30	39.11	39.15
1521	NASDAQ	FYC	Thu, Jul 20, 2017	39.45	39.45	39.20	39.35
1520	NASDAQ	FYC	Wed, Jul 19, 2017	38.97	39.32	38.97	39.26
1519	NASDAQ	FYC	Tue, Jul 18, 2017	38.80	38.99	38.72	38.99
1518	NASDAQ	FYC	Mon, Jul 17, 2017	38.89	39.10	38.88	38.90
1517	NASDAQ	FYC	Fri, Jul 14, 2017	38.89	39.11	38.85	38.92
1516	NASDAQ	FYC	Thu, Jul 13, 2017	39.12	39.12	38.61	38.95
1515	NASDAQ	FYC	Wed, Jul 12, 2017	38.95	39.06	38.82	38.93
1514	NASDAQ	FYC	Tue, Jul 11, 2017	38.35	38.65	38.27	38.54
1513	NASDAQ	FYC	Mon, Jul 10, 2017	38.28	38.68	38.24	38.50
1512	NASDAQ	FYC	Fri, Jul 7, 2017	38.31	38.49	38.23	38.49
1511	NASDAQ	FYC	Thu, Jul 6, 2017	38.45	38.46	37.98	38.05
1510	NASDAQ	FYC	Wed, Jul 5, 2017	38.47	38.64	38.36	38.64
1509	NASDAQ	FYC	Mon, Jul 3, 2017	38.52	38.58	38.41	38.58
1508	NASDAQ	FYC	Fri, Jun 30, 2017	38.38	38.52	38.31	38.47
1507	NASDAQ	FYC	Thu, Jun 29, 2017	38.92	38.92	37.96	38.41
1506	NASDAQ	FYC	Wed, Jun 28, 2017	38.21	38.85	38.21	38.70
1505	NASDAQ	FYC	Tue, Jun 27, 2017	38.43	38.54	37.89	37.89
1504	NASDAQ	FYC	Mon, Jun 26, 2017	38.58	38.62	38.23	38.57
1503	NASDAQ	FYC	Fri, Jun 23, 2017	38.05	38.54	38.02	38.54
1502	NASDAQ	FYC	Thu, Jun 22, 2017	37.88	38.12	37.82	37.97
1501	NASDAQ	FYC	Wed, Jun 21, 2017	38.05	38.22	37.88	37.88
1500	NASDAQ	FYC	Tue, Jun 20, 2017	38.27	38.27	37.89	37.89
1499	NASDAQ	FYC	Mon, Jun 19, 2017	38.19	38.37	38.09	38.33
1498	NASDAQ	FYC	Fri, Jun 16, 2017	38.02	38.02	37.70	37.96
1497	NASDAQ	FYC	Thu, Jun 15, 2017	38.00	38.00	37.77	37.91
1496	NASDAQ	FYC	Wed, Jun 14, 2017	38.38	38.38	37.88	38.04
1495	NASDAQ	FYC	Tue, Jun 13, 2017	38.08	38.36	38.08	38.28
1494	NASDAQ	FYC	Mon, Jun 12, 2017	37.73	38.10	37.73	37.90
1493	NASDAQ	FYC	Fri, Jun 9, 2017	38.47	38.77	37.91	38.21
1492	NASDAQ	FYC	Thu, Jun 8, 2017	37.72	38.38	37.72	38.29
1491	NASDAQ	FYC	Wed, Jun 7, 2017	37.72	37.72	37.50	37.66
1490	NASDAQ	FYC	Tue, Jun 6, 2017	37.34	37.78	37.28	37.60
1489	NASDAQ	FYC	Mon, Jun 5, 2017	37.89	37.89	37.51	37.63
1488	NASDAQ	FYC	Fri, Jun 2, 2017	37.39	38.06	37.39	37.75
1487	NASDAQ	FYC	Thu, Jun 1, 2017	36.90	37.43	36.88	37.43
1486	NASDAQ	FYC	Wed, May 31, 2017	36.50	36.77	36.49	36.77
1485	NASDAQ	FYC	Tue, May 30, 2017	36.97	36.97	36.76	36.80
1484	NASDAQ	FYC	Fri, May 26, 2017	36.94	37.18	36.90	37.10
1483	NASDAQ	FYC	Thu, May 25, 2017	37.16	37.32	37.00	37.09
1482	NASDAQ	FYC	Wed, May 24, 2017	37.09	37.09	36.88	37.08
1481	NASDAQ	FYC	Tue, May 23, 2017	36.69	37.05	36.60	37.00
1480	NASDAQ	FYC	Mon, May 22, 2017	36.66	36.82	36.57	36.80
1479	NASDAQ	FYC	Fri, May 19, 2017	36.57	36.71	36.49	36.54
1478	NASDAQ	FYC	Thu, May 18, 2017	36.00	36.46	36.00	36.40
1477	NASDAQ	FYC	Wed, May 17, 2017	36.93	36.93	36.20	36.31
1476	NASDAQ	FYC	Tue, May 16, 2017	37.23	37.50	37.16	37.50
1475	NASDAQ	FYC	Mon, May 15, 2017	37.33	37.54	37.29	37.38
1474	NASDAQ	FYC	Fri, May 12, 2017	37.21	37.29	37.07	37.16
1473	NASDAQ	FYC	Thu, May 11, 2017	37.22	37.50	37.07	37.41
1472	NASDAQ	FYC	Wed, May 10, 2017	37.21	37.55	37.09	37.50
1471	NASDAQ	FYC	Tue, May 9, 2017	37.22	37.33	37.15	37.18
1470	NASDAQ	FYC	Mon, May 8, 2017	37.23	37.25	36.96	37.02
1469	NASDAQ	FYC	Fri, May 5, 2017	37.25	37.31	36.94	37.31
1468	NASDAQ	FYC	Thu, May 4, 2017	37.25	37.26	36.91	37.19
1467	NASDAQ	FYC	Wed, May 3, 2017	37.12	37.17	36.97	37.09
1466	NASDAQ	FYC	Tue, May 2, 2017	37.47	37.47	37.10	37.19
1465	NASDAQ	FYC	Mon, May 1, 2017	37.16	37.58	37.15	37.54
1464	NASDAQ	FYC	Fri, Apr 28, 2017	37.45	37.45	37.09	37.09
1463	NASDAQ	FYC	Thu, Apr 27, 2017	37.55	37.66	37.31	37.46
1462	NASDAQ	FYC	Wed, Apr 26, 2017	37.11	37.64	37.11	37.43
1461	NASDAQ	FYC	Tue, Apr 25, 2017	37.16	37.39	37.14	37.30
1460	NASDAQ	FYC	Mon, Apr 24, 2017	36.72	36.88	36.66	36.84
1459	NASDAQ	FYC	Fri, Apr 21, 2017	36.07	36.26	36.06	36.18
1458	NASDAQ	FYC	Thu, Apr 20, 2017	35.95	36.26	35.93	36.26
1457	NASDAQ	FYC	Wed, Apr 19, 2017	35.59	35.94	35.59	35.70
1456	NASDAQ	FYC	Tue, Apr 18, 2017	35.36	35.49	35.25	35.47
1455	NASDAQ	FYC	Mon, Apr 17, 2017	35.21	35.44	35.15	35.44
1454	NASDAQ	FYC	Thu, Apr 13, 2017	35.29	35.56	35.03	35.03
1453	NASDAQ	FYC	Wed, Apr 12, 2017	35.92	35.92	35.44	35.49
1452	NASDAQ	FYC	Tue, Apr 11, 2017	35.73	36.03	35.61	36.02
1451	NASDAQ	FYC	Mon, Apr 10, 2017	36.07	36.10	35.61	35.79
1450	NASDAQ	FYC	Fri, Apr 7, 2017	35.71	35.95	35.71	35.85
1449	NASDAQ	FYC	Thu, Apr 6, 2017	35.43	35.78	35.41	35.78
1448	NASDAQ	FYC	Wed, Apr 5, 2017	36.26	36.28	35.45	35.45
1447	NASDAQ	FYC	Tue, Apr 4, 2017	35.99	36.07	35.80	35.88
1446	NASDAQ	FYC	Mon, Apr 3, 2017	36.43	36.43	35.80	35.98
1445	NASDAQ	FYC	Fri, Mar 31, 2017	36.42	36.62	36.31	36.44
1444	NASDAQ	FYC	Thu, Mar 30, 2017	36.10	36.40	36.10	36.36
1443	NASDAQ	FYC	Wed, Mar 29, 2017	35.89	36.00	35.76	35.96
1442	NASDAQ	FYC	Tue, Mar 28, 2017	35.53	35.92	35.50	35.83
1441	NASDAQ	FYC	Mon, Mar 27, 2017	35.21	35.55	35.04	35.46
1440	NASDAQ	FYC	Fri, Mar 24, 2017	35.71	35.77	35.50	35.57
1439	NASDAQ	FYC	Thu, Mar 23, 2017	35.46	35.77	35.34	35.52
1438	NASDAQ	FYC	Wed, Mar 22, 2017	35.35	35.36	34.98	35.21
1437	NASDAQ	FYC	Tue, Mar 21, 2017	36.71	36.71	35.37	35.37
1436	NASDAQ	FYC	Mon, Mar 20, 2017	36.53	36.61	36.39	36.48
1435	NASDAQ	FYC	Fri, Mar 17, 2017	36.44	36.75	36.34	36.75
1434	NASDAQ	FYC	Thu, Mar 16, 2017	36.50	36.50	36.38	36.45
1433	NASDAQ	FYC	Wed, Mar 15, 2017	35.91	36.44	35.91	36.35
1432	NASDAQ	FYC	Tue, Mar 14, 2017	35.93	35.93	35.53	35.77
1431	NASDAQ	FYC	Mon, Mar 13, 2017	35.85	36.10	35.85	36.01
1430	NASDAQ	FYC	Fri, Mar 10, 2017	35.98	35.98	35.60	35.82
1429	NASDAQ	FYC	Thu, Mar 9, 2017	35.85	36.01	35.61	35.66
1428	NASDAQ	FYC	Wed, Mar 8, 2017	36.07	36.19	35.78	35.78
1427	NASDAQ	FYC	Tue, Mar 7, 2017	36.27	36.27	36.00	36.00
1426	NASDAQ	FYC	Mon, Mar 6, 2017	36.32	36.32	36.10	36.28
1425	NASDAQ	FYC	Fri, Mar 3, 2017	36.51	36.61	36.27	36.51
1424	NASDAQ	FYC	Thu, Mar 2, 2017	36.87	36.87	36.44	36.44
1423	NASDAQ	FYC	Wed, Mar 1, 2017	36.71	36.95	36.71	36.85
1422	NASDAQ	FYC	Tue, Feb 28, 2017	36.57	36.57	36.14	36.16
1421	NASDAQ	FYC	Mon, Feb 27, 2017	36.33	36.59	36.33	36.59
1420	NASDAQ	FYC	Fri, Feb 24, 2017	35.86	36.20	35.82	36.20
1419	NASDAQ	FYC	Thu, Feb 23, 2017	36.81	36.81	36.06	36.24
1418	NASDAQ	FYC	Wed, Feb 22, 2017	36.72	36.74	36.54	36.62
1417	NASDAQ	FYC	Tue, Feb 21, 2017	36.71	36.83	36.58	36.78
1416	NASDAQ	FYC	Fri, Feb 17, 2017	36.32	36.51	36.22	36.49
1415	NASDAQ	FYC	Thu, Feb 16, 2017	36.43	36.49	36.23	36.48
1414	NASDAQ	FYC	Wed, Feb 15, 2017	36.15	36.54	36.06	36.48
1413	NASDAQ	FYC	Tue, Feb 14, 2017	36.12	36.24	36.09	36.23
1412	NASDAQ	FYC	Mon, Feb 13, 2017	36.16	36.27	36.05	36.11
1411	NASDAQ	FYC	Fri, Feb 10, 2017	35.83	36.10	35.83	36.00
1410	NASDAQ	FYC	Thu, Feb 9, 2017	35.44	35.79	35.44	35.77
1409	NASDAQ	FYC	Wed, Feb 8, 2017	35.28	35.28	34.95	35.21
1408	NASDAQ	FYC	Tue, Feb 7, 2017	35.55	35.63	35.31	35.37
1407	NASDAQ	FYC	Mon, Feb 6, 2017	35.61	35.72	35.39	35.44
1406	NASDAQ	FYC	Fri, Feb 3, 2017	35.49	35.74	35.49	35.74
1405	NASDAQ	FYC	Thu, Feb 2, 2017	35.41	35.47	35.17	35.26
1404	NASDAQ	FYC	Wed, Feb 1, 2017	35.72	35.72	35.29	35.41
1403	NASDAQ	FYC	Tue, Jan 31, 2017	35.02	35.50	35.02	35.46
1402	NASDAQ	FYC	Mon, Jan 30, 2017	35.45	35.45	34.90	35.18
1401	NASDAQ	FYC	Fri, Jan 27, 2017	35.70	35.70	35.42	35.63
1400	NASDAQ	FYC	Thu, Jan 26, 2017	36.02	36.02	35.66	35.73
1399	NASDAQ	FYC	Wed, Jan 25, 2017	35.78	35.94	35.78	35.90
1398	NASDAQ	FYC	Tue, Jan 24, 2017	35.05	35.52	34.97	35.49
1397	NASDAQ	FYC	Mon, Jan 23, 2017	34.73	34.92	34.71	34.87
1396	NASDAQ	FYC	Fri, Jan 20, 2017	34.84	35.15	34.84	34.95
1395	NASDAQ	FYC	Thu, Jan 19, 2017	35.01	35.04	34.77	34.84
1394	NASDAQ	FYC	Wed, Jan 18, 2017	34.95	35.14	34.95	35.14
1393	NASDAQ	FYC	Tue, Jan 17, 2017	35.34	35.34	34.95	34.98
1392	NASDAQ	FYC	Fri, Jan 13, 2017	35.45	35.68	35.45	35.60
1391	NASDAQ	FYC	Thu, Jan 12, 2017	35.47	35.47	34.83	35.29
1390	NASDAQ	FYC	Wed, Jan 11, 2017	35.66	35.68	35.37	35.62
1389	NASDAQ	FYC	Tue, Jan 10, 2017	35.21	35.54	35.20	35.54
1388	NASDAQ	FYC	Mon, Jan 9, 2017	35.14	35.27	34.95	35.08
1387	NASDAQ	FYC	Fri, Jan 6, 2017	35.27	35.27	35.03	35.05
1386	NASDAQ	FYC	Thu, Jan 5, 2017	35.51	35.51	34.96	35.12
1385	NASDAQ	FYC	Wed, Jan 4, 2017	35.02	35.52	34.99	35.46
1384	NASDAQ	FYC	Tue, Jan 3, 2017	35.14	35.14	34.56	34.84
1383	NASDAQ	FYC	Fri, Dec 30, 2016	34.86	34.86	34.57	34.61
1382	NASDAQ	FYC	Thu, Dec 29, 2016	34.91	35.09	34.68	34.79
1381	NASDAQ	FYC	Wed, Dec 28, 2016	35.27	35.28	34.75	34.82
1380	NASDAQ	FYC	Tue, Dec 27, 2016	35.20	35.38	35.19	35.28
1379	NASDAQ	FYC	Fri, Dec 23, 2016	34.91	35.06	34.89	35.06
1378	NASDAQ	FYC	Thu, Dec 22, 2016	35.25	35.25	34.79	34.84
1377	NASDAQ	FYC	Wed, Dec 21, 2016	35.46	35.46	35.17	35.22
1376	NASDAQ	FYC	Tue, Dec 20, 2016	35.21	35.50	35.20	35.37
1375	NASDAQ	FYC	Mon, Dec 19, 2016	35.46	35.46	34.99	35.09
1374	NASDAQ	FYC	Fri, Dec 16, 2016	35.20	35.41	34.95	35.00
1373	NASDAQ	FYC	Thu, Dec 15, 2016	35.02	35.40	34.83	35.17
1372	NASDAQ	FYC	Wed, Dec 14, 2016	35.29	35.29	34.82	34.88
1371	NASDAQ	FYC	Tue, Dec 13, 2016	35.55	35.69	35.23	35.33
1370	NASDAQ	FYC	Mon, Dec 12, 2016	35.84	35.84	35.21	35.23
1369	NASDAQ	FYC	Fri, Dec 9, 2016	36.11	36.11	35.71	35.80
1368	NASDAQ	FYC	Thu, Dec 8, 2016	35.49	35.89	35.20	35.89
1367	NASDAQ	FYC	Wed, Dec 7, 2016	35.02	35.35	34.89	35.30
1366	NASDAQ	FYC	Tue, Dec 6, 2016	34.84	35.18	34.65	35.15
1365	NASDAQ	FYC	Mon, Dec 5, 2016	34.52	34.85	34.44	34.85
1364	NASDAQ	FYC	Fri, Dec 2, 2016	34.11	34.29	34.01	34.18
1363	NASDAQ	FYC	Thu, Dec 1, 2016	34.66	34.82	34.00	34.00
1362	NASDAQ	FYC	Wed, Nov 30, 2016	35.17	35.17	34.56	34.70
1361	NASDAQ	FYC	Tue, Nov 29, 2016	34.74	35.06	34.74	34.85
1360	NASDAQ	FYC	Mon, Nov 28, 2016	35.31	35.31	34.82	34.84
1359	NASDAQ	FYC	Fri, Nov 25, 2016	35.23	35.44	35.21	35.44
1358	NASDAQ	FYC	Wed, Nov 23, 2016	34.98	35.27	34.77	35.24
1357	NASDAQ	FYC	Tue, Nov 22, 2016	34.82	34.98	34.68	34.98
1356	NASDAQ	FYC	Mon, Nov 21, 2016	34.82	34.82	34.54	34.69
1355	NASDAQ	FYC	Fri, Nov 18, 2016	34.56	34.64	34.41	34.64
1354	NASDAQ	FYC	Thu, Nov 17, 2016	34.35	34.60	34.33	34.49
1353	NASDAQ	FYC	Wed, Nov 16, 2016	34.11	34.25	34.08	34.16
1352	NASDAQ	FYC	Tue, Nov 15, 2016	33.99	34.27	33.88	34.15
1351	NASDAQ	FYC	Mon, Nov 14, 2016	34.18	34.18	33.75	34.01
1350	NASDAQ	FYC	Fri, Nov 11, 2016	32.79	33.69	32.79	33.61
1349	NASDAQ	FYC	Thu, Nov 10, 2016	32.70	33.05	32.27	32.75
1348	NASDAQ	FYC	Wed, Nov 9, 2016	31.19	32.38	31.19	32.36
1347	NASDAQ	FYC	Tue, Nov 8, 2016	30.90	31.30	30.90	31.26
1346	NASDAQ	FYC	Mon, Nov 7, 2016	30.93	31.15	30.88	31.13
1345	NASDAQ	FYC	Fri, Nov 4, 2016	30.23	30.63	30.22	30.34
1344	NASDAQ	FYC	Thu, Nov 3, 2016	30.30	30.30	30.02	30.02
1343	NASDAQ	FYC	Wed, Nov 2, 2016	30.78	30.78	30.29	30.29
1342	NASDAQ	FYC	Tue, Nov 1, 2016	31.21	31.21	30.58	30.82
1341	NASDAQ	FYC	Mon, Oct 31, 2016	31.01	31.19	30.98	31.19
1340	NASDAQ	FYC	Fri, Oct 28, 2016	31.16	31.35	30.99	31.05
1339	NASDAQ	FYC	Thu, Oct 27, 2016	31.50	31.50	31.09	31.09
1338	NASDAQ	FYC	Wed, Oct 26, 2016	31.98	31.99	31.57	31.64
1337	NASDAQ	FYC	Tue, Oct 25, 2016	32.40	32.56	32.07	32.10
1336	NASDAQ	FYC	Mon, Oct 24, 2016	32.54	32.59	32.40	32.48
1335	NASDAQ	FYC	Fri, Oct 21, 2016	32.15	32.24	32.04	32.23
1334	NASDAQ	FYC	Thu, Oct 20, 2016	32.32	32.36	32.19	32.29
1333	NASDAQ	FYC	Wed, Oct 19, 2016	32.23	32.52	32.13	32.41
1332	NASDAQ	FYC	Tue, Oct 18, 2016	32.37	32.45	32.28	32.32
1331	NASDAQ	FYC	Mon, Oct 17, 2016	32.23	32.23	32.11	32.16
1330	NASDAQ	FYC	Fri, Oct 14, 2016	32.62	32.65	32.23	32.23
1329	NASDAQ	FYC	Thu, Oct 13, 2016	32.34	32.57	32.21	32.46
1328	NASDAQ	FYC	Wed, Oct 12, 2016	32.81	32.92	32.71	32.75
1327	NASDAQ	FYC	Tue, Oct 11, 2016	33.52	33.52	32.71	32.86
1326	NASDAQ	FYC	Mon, Oct 10, 2016	33.69	33.74	33.65	33.65
1325	NASDAQ	FYC	Fri, Oct 7, 2016	33.47	33.47	33.15	33.31
1324	NASDAQ	FYC	Thu, Oct 6, 2016	33.34	33.50	33.22	33.49
1323	NASDAQ	FYC	Wed, Oct 5, 2016	33.65	33.67	33.47	33.53
1322	NASDAQ	FYC	Tue, Oct 4, 2016	33.79	33.79	33.36	33.48
1321	NASDAQ	FYC	Mon, Oct 3, 2016	33.58	33.65	33.42	33.60
1320	NASDAQ	FYC	Fri, Sep 30, 2016	33.68	33.94	33.47	33.81
1319	NASDAQ	FYC	Thu, Sep 29, 2016	33.81	33.81	33.45	33.48
1318	NASDAQ	FYC	Wed, Sep 28, 2016	33.90	33.99	33.65	33.99
1317	NASDAQ	FYC	Tue, Sep 27, 2016	33.77	33.83	33.69	33.82
1316	NASDAQ	FYC	Mon, Sep 26, 2016	33.78	33.85	33.67	33.67
1315	NASDAQ	FYC	Fri, Sep 23, 2016	34.08	34.08	33.94	33.96
1314	NASDAQ	FYC	Thu, Sep 22, 2016	33.85	34.17	33.85	34.17
1313	NASDAQ	FYC	Wed, Sep 21, 2016	33.44	33.67	33.20	33.67
1312	NASDAQ	FYC	Tue, Sep 20, 2016	33.50	33.50	33.21	33.27
1311	NASDAQ	FYC	Mon, Sep 19, 2016	33.80	33.80	33.22	33.25
1310	NASDAQ	FYC	Fri, Sep 16, 2016	32.99	33.14	32.92	33.14
1309	NASDAQ	FYC	Thu, Sep 15, 2016	32.78	33.04	32.62	33.04
1308	NASDAQ	FYC	Wed, Sep 14, 2016	32.73	32.82	32.66	32.66
1307	NASDAQ	FYC	Tue, Sep 13, 2016	33.11	33.11	32.51	32.61
1306	NASDAQ	FYC	Mon, Sep 12, 2016	32.81	33.13	32.78	33.11
1305	NASDAQ	FYC	Fri, Sep 9, 2016	33.55	33.55	32.82	32.86
1304	NASDAQ	FYC	Thu, Sep 8, 2016	33.79	33.84	33.78	33.84
1303	NASDAQ	FYC	Wed, Sep 7, 2016	33.67	33.93	33.67	33.93
1302	NASDAQ	FYC	Tue, Sep 6, 2016	33.78	33.78	33.63	33.69
1301	NASDAQ	FYC	Fri, Sep 2, 2016	33.51	33.71	33.51	33.71
1300	NASDAQ	FYC	Thu, Sep 1, 2016	33.46	33.46	33.10	33.37
1299	NASDAQ	FYC	Wed, Aug 31, 2016	33.61	33.61	33.17	33.39
1298	NASDAQ	FYC	Tue, Aug 30, 2016	33.48	33.53	33.41	33.53
1297	NASDAQ	FYC	Mon, Aug 29, 2016	33.31	33.50	33.31	33.44
1296	NASDAQ	FYC	Fri, Aug 26, 2016	33.46	33.59	33.10	33.31
1295	NASDAQ	FYC	Thu, Aug 25, 2016	33.28	33.48	33.28	33.41
1294	NASDAQ	FYC	Wed, Aug 24, 2016	33.70	33.70	33.36	33.36
1293	NASDAQ	FYC	Tue, Aug 23, 2016	33.43	33.65	33.43	33.59
1292	NASDAQ	FYC	Mon, Aug 22, 2016	33.14	33.38	33.12	33.35
1291	NASDAQ	FYC	Fri, Aug 19, 2016	33.13	33.27	33.13	33.23
1290	NASDAQ	FYC	Thu, Aug 18, 2016	33.08	33.23	33.01	33.21
1289	NASDAQ	FYC	Wed, Aug 17, 2016	33.04	33.04	32.87	32.97
1288	NASDAQ	FYC	Tue, Aug 16, 2016	33.44	33.44	33.14	33.14
1287	NASDAQ	FYC	Mon, Aug 15, 2016	33.28	33.58	33.28	33.51
1286	NASDAQ	FYC	Fri, Aug 12, 2016	33.19	33.31	33.19	33.27
1285	NASDAQ	FYC	Thu, Aug 11, 2016	33.33	33.33	33.12	33.23
1284	NASDAQ	FYC	Wed, Aug 10, 2016	33.16	33.24	33.07	33.10
1283	NASDAQ	FYC	Tue, Aug 9, 2016	33.22	33.37	33.22	33.34
1282	NASDAQ	FYC	Mon, Aug 8, 2016	33.34	33.38	33.23	33.23
1281	NASDAQ	FYC	Fri, Aug 5, 2016	33.28	33.55	33.27	33.47
1280	NASDAQ	FYC	Thu, Aug 4, 2016	33.12	33.17	32.98	33.06
1279	NASDAQ	FYC	Wed, Aug 3, 2016	32.71	32.93	32.71	32.90
1278	NASDAQ	FYC	Tue, Aug 2, 2016	33.31	33.31	32.74	32.87
1277	NASDAQ	FYC	Mon, Aug 1, 2016	33.25	33.40	33.21	33.29
1276	NASDAQ	FYC	Fri, Jul 29, 2016	33.15	33.36	33.08	33.26
1275	NASDAQ	FYC	Thu, Jul 28, 2016	33.22	33.27	33.17	33.27
1274	NASDAQ	FYC	Wed, Jul 27, 2016	33.22	33.22	33.03	33.20
1273	NASDAQ	FYC	Tue, Jul 26, 2016	33.02	33.12	32.89	33.12
1272	NASDAQ	FYC	Mon, Jul 25, 2016	33.07	33.10	32.94	32.99
1271	NASDAQ	FYC	Fri, Jul 22, 2016	32.74	33.11	32.74	33.09
1270	NASDAQ	FYC	Thu, Jul 21, 2016	32.98	32.98	32.63	32.67
1269	NASDAQ	FYC	Wed, Jul 20, 2016	32.81	33.00	32.75	32.95
1268	NASDAQ	FYC	Tue, Jul 19, 2016	32.91	32.93	32.69	32.75
1267	NASDAQ	FYC	Mon, Jul 18, 2016	32.67	32.99	32.67	32.84
1266	NASDAQ	FYC	Fri, Jul 15, 2016	33.28	33.28	32.70	32.77
1265	NASDAQ	FYC	Thu, Jul 14, 2016	32.73	32.86	32.67	32.69
1264	NASDAQ	FYC	Wed, Jul 13, 2016	32.76	32.86	32.61	32.61
1263	NASDAQ	FYC	Tue, Jul 12, 2016	32.68	32.86	32.57	32.78
1262	NASDAQ	FYC	Mon, Jul 11, 2016	32.42	32.53	32.42	32.50
1261	NASDAQ	FYC	Fri, Jul 8, 2016	31.83	32.14	31.83	32.14
1260	NASDAQ	FYC	Thu, Jul 7, 2016	31.52	31.53	31.28	31.40
1259	NASDAQ	FYC	Wed, Jul 6, 2016	30.90	31.37	30.90	31.37
1258	NASDAQ	FYC	Tue, Jul 5, 2016	31.13	31.20	30.97	31.08
1257	NASDAQ	FYC	Fri, Jul 1, 2016	31.33	31.51	31.33	31.42
1256	NASDAQ	FYC	Thu, Jun 30, 2016	30.89	31.30	30.77	31.30
1255	NASDAQ	FYC	Wed, Jun 29, 2016	30.41	30.75	30.41	30.72
1254	NASDAQ	FYC	Tue, Jun 28, 2016	30.01	30.11	29.97	30.07
1253	NASDAQ	FYC	Mon, Jun 27, 2016	30.15	30.15	29.44	29.61
1252	NASDAQ	FYC	Fri, Jun 24, 2016	30.49	30.83	30.35	30.41
1251	NASDAQ	FYC	Thu, Jun 23, 2016	31.31	31.61	31.31	31.56
1250	NASDAQ	FYC	Wed, Jun 22, 2016	31.15	31.36	31.03	31.06
1249	NASDAQ	FYC	Tue, Jun 21, 2016	31.30	31.35	31.09	31.23
1248	NASDAQ	FYC	Mon, Jun 20, 2016	31.45	31.55	31.28	31.28
1247	NASDAQ	FYC	Fri, Jun 17, 2016	31.03	31.06	30.86	30.91
1246	NASDAQ	FYC	Thu, Jun 16, 2016	30.70	31.07	30.70	31.07
1245	NASDAQ	FYC	Wed, Jun 15, 2016	31.08	31.24	30.99	30.99
1244	NASDAQ	FYC	Tue, Jun 14, 2016	31.04	31.10	30.85	30.98
1243	NASDAQ	FYC	Mon, Jun 13, 2016	31.39	31.42	31.04	31.04
1242	NASDAQ	FYC	Fri, Jun 10, 2016	31.59	31.60	31.35	31.37
1241	NASDAQ	FYC	Thu, Jun 9, 2016	31.74	31.87	31.74	31.81
1240	NASDAQ	FYC	Wed, Jun 8, 2016	31.73	32.00	31.73	32.00
1239	NASDAQ	FYC	Tue, Jun 7, 2016	31.60	31.74	31.60	31.63
1238	NASDAQ	FYC	Mon, Jun 6, 2016	31.29	31.58	31.29	31.52
1237	NASDAQ	FYC	Fri, Jun 3, 2016	31.30	31.34	31.13	31.27
1236	NASDAQ	FYC	Thu, Jun 2, 2016	31.27	31.47	31.24	31.47
1235	NASDAQ	FYC	Wed, Jun 1, 2016	30.99	31.33	30.95	31.31
1234	NASDAQ	FYC	Tue, May 31, 2016	31.20	31.20	30.98	31.13
1233	NASDAQ	FYC	Fri, May 27, 2016	30.82	31.03	30.82	31.03
1232	NASDAQ	FYC	Thu, May 26, 2016	30.70	30.78	30.65	30.75
1231	NASDAQ	FYC	Wed, May 25, 2016	30.67	30.77	30.67	30.71
1230	NASDAQ	FYC	Tue, May 24, 2016	30.03	30.74	30.03	30.67
1229	NASDAQ	FYC	Mon, May 23, 2016	30.03	30.11	29.94	29.96
1228	NASDAQ	FYC	Fri, May 20, 2016	29.65	29.92	29.65	29.91
1227	NASDAQ	FYC	Thu, May 19, 2016	29.70	29.76	29.31	29.53
1226	NASDAQ	FYC	Wed, May 18, 2016	29.49	30.00	29.49	29.79
1225	NASDAQ	FYC	Tue, May 17, 2016	30.16	30.16	29.46	29.54
1224	NASDAQ	FYC	Mon, May 16, 2016	30.09	30.29	30.09	30.22
1223	NASDAQ	FYC	Fri, May 13, 2016	30.02	30.15	29.89	29.89
1222	NASDAQ	FYC	Thu, May 12, 2016	30.21	30.29	29.88	30.01
1221	NASDAQ	FYC	Wed, May 11, 2016	30.47	30.47	30.14	30.15
1220	NASDAQ	FYC	Tue, May 10, 2016	30.49	30.51	30.29	30.50
1219	NASDAQ	FYC	Mon, May 9, 2016	30.23	30.41	30.12	30.34
1218	NASDAQ	FYC	Fri, May 6, 2016	30.03	30.10	29.80	30.10
1217	NASDAQ	FYC	Thu, May 5, 2016	30.27	30.27	29.96	30.05
1216	NASDAQ	FYC	Wed, May 4, 2016	29.98	30.12	29.95	30.00
1215	NASDAQ	FYC	Tue, May 3, 2016	30.50	30.50	30.14	30.17
1214	NASDAQ	FYC	Mon, May 2, 2016	30.37	30.71	30.37	30.66
1213	NASDAQ	FYC	Fri, Apr 29, 2016	30.47	30.48	30.17	30.30
1212	NASDAQ	FYC	Thu, Apr 28, 2016	30.90	30.93	30.63	30.63
1211	NASDAQ	FYC	Wed, Apr 27, 2016	30.94	31.01	30.82	30.95
1210	NASDAQ	FYC	Tue, Apr 26, 2016	30.72	30.88	30.59	30.88
1209	NASDAQ	FYC	Mon, Apr 25, 2016	30.69	30.69	30.55	30.58
1208	NASDAQ	FYC	Fri, Apr 22, 2016	30.62	30.82	30.54	30.79
1207	NASDAQ	FYC	Thu, Apr 21, 2016	30.63	30.67	30.39	30.46
1206	NASDAQ	FYC	Wed, Apr 20, 2016	30.72	30.77	30.50	30.62
1205	NASDAQ	FYC	Tue, Apr 19, 2016	30.78	30.78	30.56	30.56
1204	NASDAQ	FYC	Mon, Apr 18, 2016	30.34	30.60	30.26	30.57
1203	NASDAQ	FYC	Fri, Apr 15, 2016	30.19	30.38	30.19	30.32
1202	NASDAQ	FYC	Thu, Apr 14, 2016	30.28	30.35	30.16	30.27
1201	NASDAQ	FYC	Wed, Apr 13, 2016	29.92	30.26	29.92	30.24
1200	NASDAQ	FYC	Tue, Apr 12, 2016	29.36	29.73	29.36	29.66
1199	NASDAQ	FYC	Mon, Apr 11, 2016	29.73	29.87	29.47	29.47
1198	NASDAQ	FYC	Fri, Apr 8, 2016	29.79	29.80	29.53	29.55
1197	NASDAQ	FYC	Thu, Apr 7, 2016	29.78	29.78	29.41	29.50
1196	NASDAQ	FYC	Wed, Apr 6, 2016	29.62	29.94	29.62	29.94
1195	NASDAQ	FYC	Tue, Apr 5, 2016	29.92	29.92	29.92	29.62
1194	NASDAQ	FYC	Mon, Apr 4, 2016	30.28	30.28	29.92	29.92
1193	NASDAQ	FYC	Fri, Apr 1, 2016	30.06	30.33	30.02	30.30
1192	NASDAQ	FYC	Thu, Mar 31, 2016	30.13	30.28	30.05	30.14
1191	NASDAQ	FYC	Wed, Mar 30, 2016	30.14	30.18	29.96	30.14
1190	NASDAQ	FYC	Tue, Mar 29, 2016	29.06	29.77	29.03	29.99
1189	NASDAQ	FYC	Mon, Mar 28, 2016	29.13	29.21	28.88	29.12
1188	NASDAQ	FYC	Thu, Mar 24, 2016	28.80	29.05	28.79	29.05
1187	NASDAQ	FYC	Wed, Mar 23, 2016	29.20	29.21	28.94	28.94
1186	NASDAQ	FYC	Tue, Mar 22, 2016	29.20	29.41	29.20	29.34
1185	NASDAQ	FYC	Mon, Mar 21, 2016	29.38	29.53	29.29	29.38
1184	NASDAQ	FYC	Fri, Mar 18, 2016	29.35	29.54	29.28	29.47
1183	NASDAQ	FYC	Thu, Mar 17, 2016	28.72	29.34	28.70	29.26
1182	NASDAQ	FYC	Wed, Mar 16, 2016	28.78	28.97	28.76	28.89
1181	NASDAQ	FYC	Tue, Mar 15, 2016	29.07	29.07	29.07	28.72
1180	NASDAQ	FYC	Mon, Mar 14, 2016	29.13	29.14	29.07	29.09
1179	NASDAQ	FYC	Fri, Mar 11, 2016	28.59	28.59	28.59	29.22
1178	NASDAQ	FYC	Thu, Mar 10, 2016	28.92	28.92	28.92	28.59
1177	NASDAQ	FYC	Wed, Mar 9, 2016	28.89	28.98	28.81	28.92
1176	NASDAQ	FYC	Tue, Mar 8, 2016	29.03	29.04	28.77	28.77
1175	NASDAQ	FYC	Mon, Mar 7, 2016	29.03	29.28	28.95	29.25
1174	NASDAQ	FYC	Fri, Mar 4, 2016	29.03	29.25	28.95	29.05
1173	NASDAQ	FYC	Thu, Mar 3, 2016	28.74	28.74	28.74	28.95
1172	NASDAQ	FYC	Wed, Mar 2, 2016	28.71	28.78	28.50	28.74
1171	NASDAQ	FYC	Tue, Mar 1, 2016	28.38	28.68	28.38	28.68
1170	NASDAQ	FYC	Mon, Feb 29, 2016	28.29	28.44	28.29	28.24
1169	NASDAQ	FYC	Fri, Feb 26, 2016	28.39	28.39	28.34	28.37
1168	NASDAQ	FYC	Thu, Feb 25, 2016	27.98	28.23	27.98	28.21
1167	NASDAQ	FYC	Wed, Feb 24, 2016	27.53	28.01	27.42	28.00
1166	NASDAQ	FYC	Tue, Feb 23, 2016	27.72	27.85	27.69	27.70
1165	NASDAQ	FYC	Mon, Feb 22, 2016	27.76	27.90	27.70	27.74
1164	NASDAQ	FYC	Fri, Feb 19, 2016	27.25	27.58	27.25	27.53
1163	NASDAQ	FYC	Thu, Feb 18, 2016	27.43	27.55	27.25	27.25
1162	NASDAQ	FYC	Wed, Feb 17, 2016	27.23	27.49	27.23	27.34
1161	NASDAQ	FYC	Tue, Feb 16, 2016	26.70	27.02	26.62	27.00
1160	NASDAQ	FYC	Fri, Feb 12, 2016	26.32	26.50	26.24	26.50
1159	NASDAQ	FYC	Thu, Feb 11, 2016	25.99	26.20	25.81	26.18
1158	NASDAQ	FYC	Wed, Feb 10, 2016	26.57	26.85	26.47	26.47
1157	NASDAQ	FYC	Tue, Feb 9, 2016	26.09	26.56	26.08	26.36
1156	NASDAQ	FYC	Mon, Feb 8, 2016	26.28	26.37	26.04	26.37
1155	NASDAQ	FYC	Fri, Feb 5, 2016	27.34	27.34	26.60	26.60
1154	NASDAQ	FYC	Thu, Feb 4, 2016	27.49	27.73	27.36	27.53
1153	NASDAQ	FYC	Wed, Feb 3, 2016	27.65	27.65	27.17	27.47
1152	NASDAQ	FYC	Tue, Feb 2, 2016	27.87	27.94	27.59	27.69
1151	NASDAQ	FYC	Mon, Feb 1, 2016	27.94	28.35	27.94	28.18
1150	NASDAQ	FYC	Fri, Jan 29, 2016	27.48	28.26	27.48	28.26
1149	NASDAQ	FYC	Thu, Jan 28, 2016	27.75	27.75	27.41	27.42
1148	NASDAQ	FYC	Wed, Jan 27, 2016	27.81	27.95	27.48	27.48
1147	NASDAQ	FYC	Tue, Jan 26, 2016	27.69	28.01	27.66	27.90
1146	NASDAQ	FYC	Mon, Jan 25, 2016	27.73	27.73	27.37	27.38
1145	NASDAQ	FYC	Fri, Jan 22, 2016	27.66	27.83	27.54	27.79
1144	NASDAQ	FYC	Thu, Jan 21, 2016	27.41	27.64	27.12	27.37
1143	NASDAQ	FYC	Wed, Jan 20, 2016	26.93	27.64	26.46	27.47
1142	NASDAQ	FYC	Tue, Jan 19, 2016	27.84	27.84	27.04	27.35
1141	NASDAQ	FYC	Fri, Jan 15, 2016	27.19	27.58	26.95	27.58
1140	NASDAQ	FYC	Thu, Jan 14, 2016	27.50	28.04	27.32	27.85
1139	NASDAQ	FYC	Wed, Jan 13, 2016	28.26	28.26	27.32	27.41
1138	NASDAQ	FYC	Tue, Jan 12, 2016	28.43	28.43	27.91	28.31
1137	NASDAQ	FYC	Mon, Jan 11, 2016	28.27	28.39	27.95	28.17
1136	NASDAQ	FYC	Fri, Jan 8, 2016	28.66	28.90	28.13	28.19
1135	NASDAQ	FYC	Thu, Jan 7, 2016	28.86	29.09	28.62	28.69
1134	NASDAQ	FYC	Wed, Jan 6, 2016	29.43	29.60	29.32	29.36
1133	NASDAQ	FYC	Tue, Jan 5, 2016	29.62	29.77	29.53	29.68
1132	NASDAQ	FYC	Mon, Jan 4, 2016	29.98	29.98	29.40	29.54
1131	NASDAQ	FYC	Thu, Dec 31, 2015	30.83	30.91	30.50	30.50
1130	NASDAQ	FYC	Wed, Dec 30, 2015	31.17	31.25	31.00	31.09
1129	NASDAQ	FYC	Tue, Dec 29, 2015	31.13	31.28	30.98	31.23
1128	NASDAQ	FYC	Mon, Dec 28, 2015	30.60	30.87	30.60	30.86
1127	NASDAQ	FYC	Thu, Dec 24, 2015	30.81	31.12	30.81	31.12
1126	NASDAQ	FYC	Wed, Dec 23, 2015	30.80	30.86	30.73	30.78
1125	NASDAQ	FYC	Tue, Dec 22, 2015	30.56	30.69	30.27	30.59
1124	NASDAQ	FYC	Mon, Dec 21, 2015	30.40	30.53	30.24	30.45
1123	NASDAQ	FYC	Fri, Dec 18, 2015	30.49	30.54	30.22	30.36
1122	NASDAQ	FYC	Thu, Dec 17, 2015	31.17	31.17	30.75	30.75
1121	NASDAQ	FYC	Wed, Dec 16, 2015	30.81	31.10	30.59	31.09
1120	NASDAQ	FYC	Tue, Dec 15, 2015	30.48	30.69	30.42	30.59
1119	NASDAQ	FYC	Mon, Dec 14, 2015	30.40	30.48	29.97	30.25
1118	NASDAQ	FYC	Fri, Dec 11, 2015	30.61	30.72	30.29	30.31
1117	NASDAQ	FYC	Thu, Dec 10, 2015	30.87	31.05	30.87	30.98
1116	NASDAQ	FYC	Wed, Dec 9, 2015	31.28	31.47	30.84	30.85
1115	NASDAQ	FYC	Tue, Dec 8, 2015	31.13	31.42	31.13	31.31
1114	NASDAQ	FYC	Mon, Dec 7, 2015	31.71	31.72	31.30	31.37
1113	NASDAQ	FYC	Fri, Dec 4, 2015	31.66	31.84	31.47	31.76
1112	NASDAQ	FYC	Thu, Dec 3, 2015	31.90	32.10	31.26	31.41
1111	NASDAQ	FYC	Wed, Dec 2, 2015	32.15	32.15	31.85	31.85
1110	NASDAQ	FYC	Tue, Dec 1, 2015	32.02	32.09	31.83	32.09
1109	NASDAQ	FYC	Mon, Nov 30, 2015	32.17	32.17	31.89	31.90
1108	NASDAQ	FYC	Fri, Nov 27, 2015	31.89	32.14	31.89	32.10
1107	NASDAQ	FYC	Wed, Nov 25, 2015	31.91	31.97	31.82	31.93
1106	NASDAQ	FYC	Tue, Nov 24, 2015	31.41	31.72	31.29	31.68
1105	NASDAQ	FYC	Mon, Nov 23, 2015	31.34	31.70	31.34	31.56
1104	NASDAQ	FYC	Fri, Nov 20, 2015	31.20	31.54	31.20	31.35
1103	NASDAQ	FYC	Thu, Nov 19, 2015	31.36	31.36	31.06	31.13
1102	NASDAQ	FYC	Wed, Nov 18, 2015	31.01	31.39	30.93	31.39
1101	NASDAQ	FYC	Tue, Nov 17, 2015	30.96	31.36	30.93	30.99
1100	NASDAQ	FYC	Mon, Nov 16, 2015	30.74	30.94	30.56	30.92
1099	NASDAQ	FYC	Fri, Nov 13, 2015	30.83	30.91	30.61	30.61
1098	NASDAQ	FYC	Thu, Nov 12, 2015	31.23	31.27	30.93	30.96
1097	NASDAQ	FYC	Wed, Nov 11, 2015	31.74	31.77	31.46	31.46
1096	NASDAQ	FYC	Tue, Nov 10, 2015	31.54	31.77	31.48	31.72
1095	NASDAQ	FYC	Mon, Nov 9, 2015	32.08	32.08	31.54	31.67
1094	NASDAQ	FYC	Fri, Nov 6, 2015	31.91	32.21	31.77	32.21
1093	NASDAQ	FYC	Thu, Nov 5, 2015	31.66	31.85	31.51	31.85
1092	NASDAQ	FYC	Wed, Nov 4, 2015	31.66	31.66	31.42	31.53
1091	NASDAQ	FYC	Tue, Nov 3, 2015	31.48	31.68	31.32	31.59
1090	NASDAQ	FYC	Mon, Nov 2, 2015	31.06	31.53	31.06	31.49
1089	NASDAQ	FYC	Fri, Oct 30, 2015	31.07	31.21	30.89	30.91
1088	NASDAQ	FYC	Thu, Oct 29, 2015	31.21	31.39	31.03	31.06
1087	NASDAQ	FYC	Wed, Oct 28, 2015	30.69	31.49	30.69	31.49
1086	NASDAQ	FYC	Tue, Oct 27, 2015	30.87	30.91	30.57	30.70
1085	NASDAQ	FYC	Mon, Oct 26, 2015	30.98	31.03	30.82	30.91
1084	NASDAQ	FYC	Fri, Oct 23, 2015	30.73	30.99	30.63	30.98
1083	NASDAQ	FYC	Thu, Oct 22, 2015	30.51	30.65	30.24	30.50
1082	NASDAQ	FYC	Wed, Oct 21, 2015	30.97	30.97	30.31	30.31
1081	NASDAQ	FYC	Tue, Oct 20, 2015	30.93	30.93	30.61	30.79
1080	NASDAQ	FYC	Mon, Oct 19, 2015	30.52	30.93	30.51	30.83
1079	NASDAQ	FYC	Fri, Oct 16, 2015	30.59	30.68	30.33	30.58
1078	NASDAQ	FYC	Thu, Oct 15, 2015	29.90	30.42	29.80	30.41
1077	NASDAQ	FYC	Wed, Oct 14, 2015	30.00	30.14	29.85	29.85
1076	NASDAQ	FYC	Tue, Oct 13, 2015	30.63	30.81	30.25	30.25
1075	NASDAQ	FYC	Mon, Oct 12, 2015	30.55	30.69	30.45	30.65
1074	NASDAQ	FYC	Fri, Oct 9, 2015	30.49	30.55	30.40	30.46
1073	NASDAQ	FYC	Thu, Oct 8, 2015	30.11	30.39	30.11	30.39
1072	NASDAQ	FYC	Wed, Oct 7, 2015	29.87	30.19	29.74	30.17
1071	NASDAQ	FYC	Tue, Oct 6, 2015	30.00	30.10	29.45	29.59
1070	NASDAQ	FYC	Mon, Oct 5, 2015	29.78	30.05	29.78	30.00
1069	NASDAQ	FYC	Fri, Oct 2, 2015	28.74	29.34	28.42	29.34
1068	NASDAQ	FYC	Thu, Oct 1, 2015	29.12	29.13	28.80	29.05
1067	NASDAQ	FYC	Wed, Sep 30, 2015	28.94	29.15	28.79	29.15
1066	NASDAQ	FYC	Tue, Sep 29, 2015	28.89	29.06	28.62	28.73
1065	NASDAQ	FYC	Mon, Sep 28, 2015	29.95	29.95	28.81	28.93
1064	NASDAQ	FYC	Fri, Sep 25, 2015	30.44	30.51	29.95	30.06
1063	NASDAQ	FYC	Thu, Sep 24, 2015	30.26	30.26	29.91	30.25
1062	NASDAQ	FYC	Wed, Sep 23, 2015	30.32	30.49	30.23	30.31
1061	NASDAQ	FYC	Tue, Sep 22, 2015	30.39	30.48	30.18	30.28
1060	NASDAQ	FYC	Mon, Sep 21, 2015	30.98	31.20	30.63	30.71
1059	NASDAQ	FYC	Fri, Sep 18, 2015	30.70	31.03	30.61	30.70
1058	NASDAQ	FYC	Thu, Sep 17, 2015	31.06	31.50	31.06	31.16
1057	NASDAQ	FYC	Wed, Sep 16, 2015	30.83	31.08	30.77	31.08
1056	NASDAQ	FYC	Tue, Sep 15, 2015	30.53	30.94	30.53	30.83
1055	NASDAQ	FYC	Mon, Sep 14, 2015	30.68	30.68	30.48	30.53
1054	NASDAQ	FYC	Fri, Sep 11, 2015	30.17	30.56	30.17	30.56
1053	NASDAQ	FYC	Thu, Sep 10, 2015	30.25	30.50	30.25	30.38
1052	NASDAQ	FYC	Wed, Sep 9, 2015	30.80	30.80	30.30	30.30
1051	NASDAQ	FYC	Tue, Sep 8, 2015	30.27	30.61	30.14	30.57
1050	NASDAQ	FYC	Fri, Sep 4, 2015	29.77	29.96	29.58	29.74
1049	NASDAQ	FYC	Thu, Sep 3, 2015	29.99	30.30	29.95	29.95
1048	NASDAQ	FYC	Wed, Sep 2, 2015	29.77	29.91	29.49	29.91
1047	NASDAQ	FYC	Tue, Sep 1, 2015	29.59	29.83	29.26	29.43
1046	NASDAQ	FYC	Mon, Aug 31, 2015	30.20	30.43	30.11	30.14
1045	NASDAQ	FYC	Fri, Aug 28, 2015	30.11	30.36	30.11	30.30
1044	NASDAQ	FYC	Thu, Aug 27, 2015	30.03	30.36	29.81	30.22
1043	NASDAQ	FYC	Wed, Aug 26, 2015	29.70	29.76	28.92	29.65
1042	NASDAQ	FYC	Tue, Aug 25, 2015	30.24	30.24	28.94	29.05
1041	NASDAQ	FYC	Mon, Aug 24, 2015	29.80	30.12	21.24	29.25
1040	NASDAQ	FYC	Fri, Aug 21, 2015	30.54	30.80	30.21	30.44
1039	NASDAQ	FYC	Thu, Aug 20, 2015	31.32	31.38	30.81	30.81
1038	NASDAQ	FYC	Wed, Aug 19, 2015	31.78	31.98	31.50	31.82
1037	NASDAQ	FYC	Tue, Aug 18, 2015	32.20	32.20	31.94	31.98
1036	NASDAQ	FYC	Mon, Aug 17, 2015	31.70	32.18	31.70	32.18
1035	NASDAQ	FYC	Fri, Aug 14, 2015	31.63	31.85	31.42	31.85
1034	NASDAQ	FYC	Thu, Aug 13, 2015	31.68	31.91	31.52	31.55
1033	NASDAQ	FYC	Wed, Aug 12, 2015	31.57	31.66	31.11	31.64
1032	NASDAQ	FYC	Tue, Aug 11, 2015	31.75	32.03	31.68	31.83
1031	NASDAQ	FYC	Mon, Aug 10, 2015	31.91	32.15	31.91	31.95
1030	NASDAQ	FYC	Fri, Aug 7, 2015	31.80	31.89	31.49	31.69
1029	NASDAQ	FYC	Thu, Aug 6, 2015	32.43	32.43	31.65	31.81
1028	NASDAQ	FYC	Wed, Aug 5, 2015	32.39	32.66	32.28	32.36
1027	NASDAQ	FYC	Tue, Aug 4, 2015	32.18	32.24	32.03	32.07
1026	NASDAQ	FYC	Mon, Aug 3, 2015	32.15	32.24	31.83	31.97
1025	NASDAQ	FYC	Fri, Jul 31, 2015	32.05	32.37	31.99	32.17
1024	NASDAQ	FYC	Thu, Jul 30, 2015	31.72	32.03	31.67	32.00
1023	NASDAQ	FYC	Wed, Jul 29, 2015	31.80	31.89	31.67	31.75
1022	NASDAQ	FYC	Tue, Jul 28, 2015	31.52	31.88	31.20	31.79
1021	NASDAQ	FYC	Mon, Jul 27, 2015	31.76	31.76	31.49	31.59
1020	NASDAQ	FYC	Fri, Jul 24, 2015	32.31	32.31	31.80	31.81
1019	NASDAQ	FYC	Thu, Jul 23, 2015	32.78	32.82	32.20	32.23
1018	NASDAQ	FYC	Wed, Jul 22, 2015	32.19	32.70	32.19	32.62
1017	NASDAQ	FYC	Tue, Jul 21, 2015	32.43	32.61	32.19	32.37
1016	NASDAQ	FYC	Mon, Jul 20, 2015	32.50	32.57	32.40	32.45
1015	NASDAQ	FYC	Fri, Jul 17, 2015	32.69	32.69	32.42	32.60
1014	NASDAQ	FYC	Thu, Jul 16, 2015	32.53	32.71	32.52	32.64
1013	NASDAQ	FYC	Wed, Jul 15, 2015	32.51	32.52	32.25	32.27
1012	NASDAQ	FYC	Tue, Jul 14, 2015	32.45	32.58	32.39	32.56
1011	NASDAQ	FYC	Mon, Jul 13, 2015	32.42	32.49	32.33	32.43
1010	NASDAQ	FYC	Fri, Jul 10, 2015	31.94	32.14	31.87	32.14
1009	NASDAQ	FYC	Thu, Jul 9, 2015	31.80	31.80	31.49	31.59
1008	NASDAQ	FYC	Wed, Jul 8, 2015	31.58	31.67	31.25	31.35
1007	NASDAQ	FYC	Tue, Jul 7, 2015	31.81	31.82	31.25	31.81
1006	NASDAQ	FYC	Mon, Jul 6, 2015	31.35	31.88	31.35	31.71
1005	NASDAQ	FYC	Thu, Jul 2, 2015	32.03	32.03	31.55	31.67
1004	NASDAQ	FYC	Wed, Jul 1, 2015	32.02	32.10	31.69	31.92
1003	NASDAQ	FYC	Tue, Jun 30, 2015	31.69	31.79	31.59	31.78
1002	NASDAQ	FYC	Mon, Jun 29, 2015	32.00	32.17	31.49	31.49
1001	NASDAQ	FYC	Fri, Jun 26, 2015	32.37	32.54	32.19	32.25
1000	NASDAQ	FYC	Thu, Jun 25, 2015	32.38	32.45	32.29	32.37
999	NASDAQ	FYC	Wed, Jun 24, 2015	32.56	32.70	32.37	32.43
998	NASDAQ	FYC	Tue, Jun 23, 2015	32.71	32.71	32.58	32.68
997	NASDAQ	FYC	Mon, Jun 22, 2015	32.67	32.69	32.55	32.65
996	NASDAQ	FYC	Fri, Jun 19, 2015	32.35	32.59	32.35	32.54
995	NASDAQ	FYC	Thu, Jun 18, 2015	32.07	32.45	32.07	32.43
994	NASDAQ	FYC	Wed, Jun 17, 2015	32.08	32.08	31.85	31.96
993	NASDAQ	FYC	Tue, Jun 16, 2015	31.76	32.01	31.76	31.98
992	NASDAQ	FYC	Mon, Jun 15, 2015	31.41	31.78	31.36	31.74
991	NASDAQ	FYC	Fri, Jun 12, 2015	31.58	31.77	31.58	31.76
990	NASDAQ	FYC	Thu, Jun 11, 2015	31.81	31.85	31.70	31.74
989	NASDAQ	FYC	Wed, Jun 10, 2015	31.40	31.85	31.40	31.77
988	NASDAQ	FYC	Tue, Jun 9, 2015	31.38	31.45	31.11	31.34
987	NASDAQ	FYC	Mon, Jun 8, 2015	31.60	31.61	31.47	31.49
986	NASDAQ	FYC	Fri, Jun 5, 2015	31.39	31.63	31.18	31.59
985	NASDAQ	FYC	Thu, Jun 4, 2015	31.61	31.63	31.36	31.40
984	NASDAQ	FYC	Wed, Jun 3, 2015	31.34	31.66	31.34	31.65
983	NASDAQ	FYC	Tue, Jun 2, 2015	30.95	31.27	30.95	31.16
982	NASDAQ	FYC	Mon, Jun 1, 2015	31.00	31.27	30.83	31.14
981	NASDAQ	FYC	Fri, May 29, 2015	31.20	31.20	30.86	30.97
980	NASDAQ	FYC	Thu, May 28, 2015	31.15	31.16	30.98	31.15
979	NASDAQ	FYC	Wed, May 27, 2015	30.73	31.18	30.64	31.18
978	NASDAQ	FYC	Tue, May 26, 2015	31.06	31.06	30.61	30.76
977	NASDAQ	FYC	Fri, May 22, 2015	31.10	31.23	31.08	31.15
976	NASDAQ	FYC	Thu, May 21, 2015	31.29	31.43	31.19	31.28
975	NASDAQ	FYC	Wed, May 20, 2015	31.19	31.42	31.19	31.37
974	NASDAQ	FYC	Tue, May 19, 2015	31.23	31.36	31.18	31.24
973	NASDAQ	FYC	Mon, May 18, 2015	30.83	31.27	30.82	31.26
972	NASDAQ	FYC	Fri, May 15, 2015	30.90	30.90	30.72	30.87
971	NASDAQ	FYC	Thu, May 14, 2015	30.57	30.90	30.57	30.90
970	NASDAQ	FYC	Wed, May 13, 2015	30.71	30.71	30.42	30.54
969	NASDAQ	FYC	Tue, May 12, 2015	31.08	31.08	30.27	30.60
968	NASDAQ	FYC	Mon, May 11, 2015	30.80	30.91	30.72	30.72
967	NASDAQ	FYC	Fri, May 8, 2015	30.78	30.82	30.59	30.72
966	NASDAQ	FYC	Thu, May 7, 2015	30.30	30.47	30.30	30.37
965	NASDAQ	FYC	Wed, May 6, 2015	30.15	30.20	29.94	30.06
964	NASDAQ	FYC	Tue, May 5, 2015	30.45	30.45	29.92	30.03
963	NASDAQ	FYC	Mon, May 4, 2015	30.53	30.69	30.42	30.51
962	NASDAQ	FYC	Fri, May 1, 2015	30.32	30.47	30.16	30.47
961	NASDAQ	FYC	Thu, Apr 30, 2015	30.55	30.55	30.05	30.05
960	NASDAQ	FYC	Wed, Apr 29, 2015	31.12	31.23	30.77	30.78
959	NASDAQ	FYC	Tue, Apr 28, 2015	30.90	31.36	30.90	31.30
958	NASDAQ	FYC	Mon, Apr 27, 2015	31.57	31.87	31.13	31.18
957	NASDAQ	FYC	Fri, Apr 24, 2015	31.56	31.65	31.55	31.57
956	NASDAQ	FYC	Thu, Apr 23, 2015	31.37	31.67	31.37	31.67
955	NASDAQ	FYC	Wed, Apr 22, 2015	31.17	31.50	31.17	31.46
954	NASDAQ	FYC	Tue, Apr 21, 2015	31.54	31.54	31.38	31.42
953	NASDAQ	FYC	Mon, Apr 20, 2015	31.15	31.45	31.07	31.38
952	NASDAQ	FYC	Fri, Apr 17, 2015	30.98	31.01	30.81	30.92
951	NASDAQ	FYC	Thu, Apr 16, 2015	31.49	31.57	31.42	31.50
950	NASDAQ	FYC	Wed, Apr 15, 2015	31.57	31.63	31.45	31.54
949	NASDAQ	FYC	Tue, Apr 14, 2015	31.54	31.54	31.26	31.43
948	NASDAQ	FYC	Mon, Apr 13, 2015	31.57	31.70	31.48	31.48
947	NASDAQ	FYC	Fri, Apr 10, 2015	31.45	31.54	31.45	31.51
946	NASDAQ	FYC	Thu, Apr 9, 2015	31.66	31.71	31.21	31.42
945	NASDAQ	FYC	Wed, Apr 8, 2015	31.41	31.62	31.33	31.62
944	NASDAQ	FYC	Tue, Apr 7, 2015	31.59	31.63	31.27	31.27
943	NASDAQ	FYC	Mon, Apr 6, 2015	31.38	31.70	31.38	31.50
942	NASDAQ	FYC	Thu, Apr 2, 2015	31.63	31.76	31.58	31.58
941	NASDAQ	FYC	Wed, Apr 1, 2015	31.55	31.67	31.20	31.49
940	NASDAQ	FYC	Tue, Mar 31, 2015	31.61	31.67	31.46	31.55
939	NASDAQ	FYC	Mon, Mar 30, 2015	31.55	31.78	31.55	31.76
938	NASDAQ	FYC	Fri, Mar 27, 2015	31.09	31.26	31.09	31.24
937	NASDAQ	FYC	Thu, Mar 26, 2015	31.11	31.22	30.97	31.04
936	NASDAQ	FYC	Wed, Mar 25, 2015	31.83	31.83	31.18	31.18
935	NASDAQ	FYC	Tue, Mar 24, 2015	31.97	32.06	31.94	32.00
934	NASDAQ	FYC	Mon, Mar 23, 2015	31.93	31.97	31.79	31.93
933	NASDAQ	FYC	Fri, Mar 20, 2015	31.71	31.89	31.66	31.85
932	NASDAQ	FYC	Thu, Mar 19, 2015	31.35	31.54	31.35	31.54
931	NASDAQ	FYC	Wed, Mar 18, 2015	31.06	31.36	30.89	31.32
930	NASDAQ	FYC	Tue, Mar 17, 2015	30.95	31.07	30.85	31.07
929	NASDAQ	FYC	Mon, Mar 16, 2015	31.09	31.10	30.91	30.97
928	NASDAQ	FYC	Fri, Mar 13, 2015	30.89	30.89	30.52	30.66
927	NASDAQ	FYC	Thu, Mar 12, 2015	30.67	30.85	30.67	30.85
926	NASDAQ	FYC	Wed, Mar 11, 2015	30.25	30.36	30.12	30.34
925	NASDAQ	FYC	Tue, Mar 10, 2015	30.25	30.25	30.04	30.17
924	NASDAQ	FYC	Mon, Mar 9, 2015	30.46	30.51	30.28	30.51
923	NASDAQ	FYC	Fri, Mar 6, 2015	30.54	30.57	30.19	30.19
922	NASDAQ	FYC	Thu, Mar 5, 2015	30.82	30.82	30.62	30.69
921	NASDAQ	FYC	Wed, Mar 4, 2015	30.82	30.87	30.63	30.79
920	NASDAQ	FYC	Tue, Mar 3, 2015	31.09	31.09	30.80	30.94
919	NASDAQ	FYC	Mon, Mar 2, 2015	31.03	31.23	31.01	31.18
918	NASDAQ	FYC	Fri, Feb 27, 2015	31.08	31.09	30.94	30.98
917	NASDAQ	FYC	Thu, Feb 26, 2015	30.96	31.13	30.88	31.05
916	NASDAQ	FYC	Wed, Feb 25, 2015	30.89	30.99	30.81	30.91
915	NASDAQ	FYC	Tue, Feb 24, 2015	30.91	31.05	30.86	30.94
914	NASDAQ	FYC	Mon, Feb 23, 2015	30.84	30.85	30.64	30.80
913	NASDAQ	FYC	Fri, Feb 20, 2015	30.62	30.91	30.58	30.91
912	NASDAQ	FYC	Thu, Feb 19, 2015	30.81	30.91	30.80	30.81
911	NASDAQ	FYC	Wed, Feb 18, 2015	30.65	30.83	30.57	30.80
910	NASDAQ	FYC	Tue, Feb 17, 2015	30.67	30.76	30.66	30.68
909	NASDAQ	FYC	Fri, Feb 13, 2015	30.67	30.67	30.50	30.67
908	NASDAQ	FYC	Thu, Feb 12, 2015	30.42	30.54	30.38	30.54
907	NASDAQ	FYC	Wed, Feb 11, 2015	30.10	30.21	29.99	30.11
906	NASDAQ	FYC	Tue, Feb 10, 2015	29.86	30.14	29.76	30.14
905	NASDAQ	FYC	Mon, Feb 9, 2015	29.96	29.99	29.83	29.86
904	NASDAQ	FYC	Fri, Feb 6, 2015	30.35	30.38	30.08	30.08
903	NASDAQ	FYC	Thu, Feb 5, 2015	30.16	30.23	30.08	30.23
902	NASDAQ	FYC	Wed, Feb 4, 2015	29.97	30.07	29.91	29.91
901	NASDAQ	FYC	Tue, Feb 3, 2015	29.70	29.84	29.64	29.84
900	NASDAQ	FYC	Mon, Feb 2, 2015	29.07	29.50	28.86	29.50
899	NASDAQ	FYC	Fri, Jan 30, 2015	29.70	29.70	29.27	29.27
898	NASDAQ	FYC	Thu, Jan 29, 2015	29.75	30.03	29.53	30.03
897	NASDAQ	FYC	Wed, Jan 28, 2015	30.22	30.60	29.55	29.62
896	NASDAQ	FYC	Tue, Jan 27, 2015	29.77	30.04	29.74	29.88
895	NASDAQ	FYC	Mon, Jan 26, 2015	29.88	29.98	29.75	29.94
894	NASDAQ	FYC	Fri, Jan 23, 2015	29.94	29.97	29.77	29.87
893	NASDAQ	FYC	Thu, Jan 22, 2015	29.45	29.90	29.45	29.89
892	NASDAQ	FYC	Wed, Jan 21, 2015	29.41	29.47	29.34	29.47
891	NASDAQ	FYC	Tue, Jan 20, 2015	29.48	29.55	29.17	29.41
890	NASDAQ	FYC	Fri, Jan 16, 2015	29.05	29.40	29.05	29.35
889	NASDAQ	FYC	Thu, Jan 15, 2015	29.71	29.71	29.02	29.02
888	NASDAQ	FYC	Wed, Jan 14, 2015	29.40	29.57	29.40	29.54
887	NASDAQ	FYC	Tue, Jan 13, 2015	29.76	30.04	29.41	29.49
886	NASDAQ	FYC	Mon, Jan 12, 2015	29.46	29.59	29.35	29.48
885	NASDAQ	FYC	Fri, Jan 9, 2015	29.88	29.88	29.56	29.60
884	NASDAQ	FYC	Thu, Jan 8, 2015	29.52	29.84	29.48	29.79
883	NASDAQ	FYC	Wed, Jan 7, 2015	29.16	29.17	28.99	29.03
882	NASDAQ	FYC	Tue, Jan 6, 2015	29.28	29.28	28.58	28.86
881	NASDAQ	FYC	Mon, Jan 5, 2015	29.58	29.62	29.21	29.32
880	NASDAQ	FYC	Fri, Jan 2, 2015	30.17	30.21	29.50	29.79
879	NASDAQ	FYC	Wed, Dec 31, 2014	30.31	30.45	30.20	30.20
878	NASDAQ	FYC	Tue, Dec 30, 2014	30.28	30.32	30.17	30.17
877	NASDAQ	FYC	Mon, Dec 29, 2014	30.38	30.41	30.25	30.32
876	NASDAQ	FYC	Fri, Dec 26, 2014	30.22	30.37	30.22	30.37
875	NASDAQ	FYC	Wed, Dec 24, 2014	30.10	30.16	30.10	30.10
874	NASDAQ	FYC	Tue, Dec 23, 2014	29.93	30.07	29.93	29.96
873	NASDAQ	FYC	Mon, Dec 22, 2014	29.69	29.88	29.68	29.85
872	NASDAQ	FYC	Fri, Dec 19, 2014	29.76	29.78	29.49	29.74
871	NASDAQ	FYC	Thu, Dec 18, 2014	29.63	29.70	29.36	29.62
870	NASDAQ	FYC	Wed, Dec 17, 2014	29.14	29.20	28.55	29.15
869	NASDAQ	FYC	Tue, Dec 16, 2014	28.73	28.88	28.51	28.51
868	NASDAQ	FYC	Mon, Dec 15, 2014	29.01	29.01	28.52	28.66
867	NASDAQ	FYC	Fri, Dec 12, 2014	28.72	29.01	28.72	28.86
866	NASDAQ	FYC	Thu, Dec 11, 2014	29.15	29.51	29.11	29.20
865	NASDAQ	FYC	Wed, Dec 10, 2014	29.41	29.47	28.97	29.06
864	NASDAQ	FYC	Tue, Dec 9, 2014	28.79	29.62	28.79	29.61
863	NASDAQ	FYC	Mon, Dec 8, 2014	29.43	29.62	29.00	29.09
862	NASDAQ	FYC	Fri, Dec 5, 2014	29.47	29.58	29.38	29.40
861	NASDAQ	FYC	Thu, Dec 4, 2014	29.36	29.40	29.22	29.25
860	NASDAQ	FYC	Wed, Dec 3, 2014	29.08	29.51	29.08	29.51
859	NASDAQ	FYC	Tue, Dec 2, 2014	28.73	29.16	28.73	29.11
858	NASDAQ	FYC	Mon, Dec 1, 2014	29.58	29.58	28.73	28.82
857	NASDAQ	FYC	Fri, Nov 28, 2014	29.54	29.54	29.49	29.51
856	NASDAQ	FYC	Wed, Nov 26, 2014	29.45	29.56	29.42	29.56
855	NASDAQ	FYC	Tue, Nov 25, 2014	29.49	29.50	29.34	29.38
854	NASDAQ	FYC	Mon, Nov 24, 2014	29.20	29.41	29.20	29.41
853	NASDAQ	FYC	Fri, Nov 21, 2014	29.38	29.38	29.01	29.06
852	NASDAQ	FYC	Thu, Nov 20, 2014	28.62	29.02	28.62	29.02
851	NASDAQ	FYC	Wed, Nov 19, 2014	29.12	29.12	28.63	28.70
850	NASDAQ	FYC	Tue, Nov 18, 2014	29.05	29.22	29.02	29.14
849	NASDAQ	FYC	Mon, Nov 17, 2014	29.11	29.11	28.92	28.96
848	NASDAQ	FYC	Fri, Nov 14, 2014	29.23	29.29	29.16	29.24
847	NASDAQ	FYC	Thu, Nov 13, 2014	29.53	29.53	29.49	29.49
846	NASDAQ	FYC	Wed, Nov 12, 2014	29.25	29.49	29.22	29.47
845	NASDAQ	FYC	Tue, Nov 11, 2014	29.26	29.27	29.16	29.23
844	NASDAQ	FYC	Mon, Nov 10, 2014	29.09	29.20	29.02	29.17
843	NASDAQ	FYC	Fri, Nov 7, 2014	29.12	29.12	28.84	29.03
842	NASDAQ	FYC	Thu, Nov 6, 2014	29.01	29.12	29.01	29.12
841	NASDAQ	FYC	Wed, Nov 5, 2014	29.29	29.29	29.01	29.13
840	NASDAQ	FYC	Tue, Nov 4, 2014	29.22	29.22	29.09	29.22
839	NASDAQ	FYC	Mon, Nov 3, 2014	29.41	29.46	29.23	29.25
838	NASDAQ	FYC	Fri, Oct 31, 2014	29.10	29.35	29.10	29.35
837	NASDAQ	FYC	Thu, Oct 30, 2014	28.41	28.87	28.39	28.77
836	NASDAQ	FYC	Wed, Oct 29, 2014	28.65	28.65	28.32	28.49
835	NASDAQ	FYC	Tue, Oct 28, 2014	28.27	28.59	28.27	28.59
834	NASDAQ	FYC	Mon, Oct 27, 2014	27.48	27.78	27.39	27.78
833	NASDAQ	FYC	Fri, Oct 24, 2014	27.75	27.78	27.61	27.74
832	NASDAQ	FYC	Thu, Oct 23, 2014	27.71	27.87	27.71	27.73
831	NASDAQ	FYC	Wed, Oct 22, 2014	27.66	27.71	27.27	27.28
830	NASDAQ	FYC	Tue, Oct 21, 2014	27.32	27.59	27.32	27.59
829	NASDAQ	FYC	Mon, Oct 20, 2014	26.92	27.10	26.90	27.10
828	NASDAQ	FYC	Fri, Oct 17, 2014	27.26	27.26	26.74	26.82
827	NASDAQ	FYC	Thu, Oct 16, 2014	26.77	26.98	26.61	26.94
826	NASDAQ	FYC	Wed, Oct 15, 2014	26.16	26.75	25.66	26.66
825	NASDAQ	FYC	Tue, Oct 14, 2014	26.76	26.76	26.32	26.33
824	NASDAQ	FYC	Mon, Oct 13, 2014	26.34	26.56	26.15	26.24
823	NASDAQ	FYC	Fri, Oct 10, 2014	26.73	26.73	26.38	26.39
822	NASDAQ	FYC	Thu, Oct 9, 2014	27.24	27.24	26.55	26.55
821	NASDAQ	FYC	Wed, Oct 8, 2014	26.70	27.22	26.58	27.22
820	NASDAQ	FYC	Tue, Oct 7, 2014	27.09	27.20	26.88	26.88
819	NASDAQ	FYC	Mon, Oct 6, 2014	27.64	27.64	27.30	27.35
818	NASDAQ	FYC	Fri, Oct 3, 2014	27.70	27.74	27.55	27.62
817	NASDAQ	FYC	Thu, Oct 2, 2014	27.09	27.45	26.74	27.45
816	NASDAQ	FYC	Wed, Oct 1, 2014	27.60	27.71	27.08	27.08
815	NASDAQ	FYC	Tue, Sep 30, 2014	27.94	28.06	27.67	27.67
814	NASDAQ	FYC	Mon, Sep 29, 2014	27.90	28.13	27.90	28.05
813	NASDAQ	FYC	Fri, Sep 26, 2014	27.99	28.03	27.99	28.00
812	NASDAQ	FYC	Thu, Sep 25, 2014	28.16	28.16	27.73	27.90
811	NASDAQ	FYC	Wed, Sep 24, 2014	28.01	28.37	27.99	28.36
810	NASDAQ	FYC	Tue, Sep 23, 2014	28.31	28.31	28.00	28.00
809	NASDAQ	FYC	Mon, Sep 22, 2014	28.46	28.46	28.25	28.31
808	NASDAQ	FYC	Fri, Sep 19, 2014	29.04	29.04	28.58	28.58
807	NASDAQ	FYC	Thu, Sep 18, 2014	29.02	29.06	28.92	28.97
806	NASDAQ	FYC	Wed, Sep 17, 2014	28.89	29.02	28.82	28.89
805	NASDAQ	FYC	Tue, Sep 16, 2014	28.58	28.78	28.45	28.69
804	NASDAQ	FYC	Mon, Sep 15, 2014	28.50	28.58	28.50	28.53
803	NASDAQ	FYC	Fri, Sep 12, 2014	29.00	29.01	28.72	28.82
802	NASDAQ	FYC	Thu, Sep 11, 2014	28.98	29.23	28.90	29.20
801	NASDAQ	FYC	Wed, Sep 10, 2014	28.91	28.99	28.78	28.92
800	NASDAQ	FYC	Tue, Sep 9, 2014	29.04	29.13	28.85	28.85
799	NASDAQ	FYC	Mon, Sep 8, 2014	29.14	29.34	29.06	29.26
798	NASDAQ	FYC	Fri, Sep 5, 2014	29.14	29.24	29.03	29.24
797	NASDAQ	FYC	Thu, Sep 4, 2014	29.39	29.47	29.15	29.15
796	NASDAQ	FYC	Wed, Sep 3, 2014	29.47	29.47	29.27	29.27
795	NASDAQ	FYC	Tue, Sep 2, 2014	29.34	29.40	29.21	29.38
794	NASDAQ	FYC	Fri, Aug 29, 2014	29.10	29.21	28.98	29.21
793	NASDAQ	FYC	Thu, Aug 28, 2014	29.12	29.12	28.92	28.96
792	NASDAQ	FYC	Wed, Aug 27, 2014	29.21	29.21	29.08	29.16
791	NASDAQ	FYC	Tue, Aug 26, 2014	29.08	29.28	29.05	29.26
790	NASDAQ	FYC	Mon, Aug 25, 2014	29.22	29.22	28.95	29.05
789	NASDAQ	FYC	Fri, Aug 22, 2014	28.94	29.04	28.79	28.99
788	NASDAQ	FYC	Thu, Aug 21, 2014	28.84	28.98	28.64	28.89
787	NASDAQ	FYC	Wed, Aug 20, 2014	28.96	28.96	28.78	28.95
786	NASDAQ	FYC	Tue, Aug 19, 2014	29.17	29.17	29.04	29.04
785	NASDAQ	FYC	Mon, Aug 18, 2014	28.84	28.96	28.84	28.93
784	NASDAQ	FYC	Fri, Aug 15, 2014	28.50	28.53	28.31	28.53
783	NASDAQ	FYC	Thu, Aug 14, 2014	28.61	28.61	28.53	28.60
782	NASDAQ	FYC	Wed, Aug 13, 2014	28.54	28.65	28.50	28.56
781	NASDAQ	FYC	Tue, Aug 12, 2014	28.54	28.54	28.27	28.27
780	NASDAQ	FYC	Mon, Aug 11, 2014	28.63	28.72	28.61	28.61
779	NASDAQ	FYC	Fri, Aug 8, 2014	28.03	28.39	28.03	28.36
778	NASDAQ	FYC	Thu, Aug 7, 2014	28.35	28.35	27.94	28.06
777	NASDAQ	FYC	Wed, Aug 6, 2014	27.86	28.30	27.86	28.21
776	NASDAQ	FYC	Tue, Aug 5, 2014	28.10	28.19	27.87	28.10
775	NASDAQ	FYC	Mon, Aug 4, 2014	27.93	28.16	27.75	28.13
774	NASDAQ	FYC	Fri, Aug 1, 2014	28.07	28.07	27.62	27.75
773	NASDAQ	FYC	Thu, Jul 31, 2014	28.36	28.36	28.01	28.06
772	NASDAQ	FYC	Wed, Jul 30, 2014	28.88	28.93	28.83	28.88
771	NASDAQ	FYC	Tue, Jul 29, 2014	29.07	29.07	28.93	28.94
770	NASDAQ	FYC	Mon, Jul 28, 2014	28.95	28.95	28.65	28.86
769	NASDAQ	FYC	Fri, Jul 25, 2014	28.93	29.00	28.93	29.00
768	NASDAQ	FYC	Thu, Jul 24, 2014	29.38	29.38	29.14	29.16
767	NASDAQ	FYC	Wed, Jul 23, 2014	29.33	29.46	29.22	29.27
766	NASDAQ	FYC	Tue, Jul 22, 2014	29.24	29.41	29.24	29.29
765	NASDAQ	FYC	Mon, Jul 21, 2014	28.89	29.04	28.85	29.04
764	NASDAQ	FYC	Fri, Jul 18, 2014	28.86	29.20	28.81	29.13
763	NASDAQ	FYC	Thu, Jul 17, 2014	29.06	29.06	28.66	28.66
762	NASDAQ	FYC	Wed, Jul 16, 2014	29.39	29.39	29.10	29.14
761	NASDAQ	FYC	Tue, Jul 15, 2014	29.58	29.58	29.08	29.27
760	NASDAQ	FYC	Mon, Jul 14, 2014	29.56	29.56	29.51	29.51
759	NASDAQ	FYC	Fri, Jul 11, 2014	29.48	29.48	29.24	29.24
758	NASDAQ	FYC	Thu, Jul 10, 2014	29.16	29.53	29.09	29.47
757	NASDAQ	FYC	Wed, Jul 9, 2014	29.83	29.83	29.58	29.70
756	NASDAQ	FYC	Tue, Jul 8, 2014	29.77	29.81	29.52	29.74
755	NASDAQ	FYC	Mon, Jul 7, 2014	30.57	30.57	30.07	30.13
754	NASDAQ	FYC	Thu, Jul 3, 2014	30.55	30.68	30.40	30.56
753	NASDAQ	FYC	Wed, Jul 2, 2014	30.56	30.62	30.40	30.40
752	NASDAQ	FYC	Tue, Jul 1, 2014	30.20	30.65	30.20	30.56
751	NASDAQ	FYC	Mon, Jun 30, 2014	29.92	30.14	29.91	30.14
750	NASDAQ	FYC	Fri, Jun 27, 2014	29.91	29.98	29.89	29.92
749	NASDAQ	FYC	Thu, Jun 26, 2014	29.60	29.80	29.60	29.73
748	NASDAQ	FYC	Wed, Jun 25, 2014	29.37	29.85	29.37	29.85
747	NASDAQ	FYC	Tue, Jun 24, 2014	30.05	30.07	29.71	29.72
746	NASDAQ	FYC	Mon, Jun 23, 2014	30.06	30.06	29.79	29.84
745	NASDAQ	FYC	Fri, Jun 20, 2014	29.72	29.97	29.72	29.97
744	NASDAQ	FYC	Thu, Jun 19, 2014	29.83	29.86	29.67	29.75
743	NASDAQ	FYC	Wed, Jun 18, 2014	29.57	29.69	29.44	29.68
742	NASDAQ	FYC	Tue, Jun 17, 2014	29.27	29.66	29.27	29.54
741	NASDAQ	FYC	Mon, Jun 16, 2014	29.20	29.35	29.20	29.29
740	NASDAQ	FYC	Fri, Jun 13, 2014	29.20	29.33	29.04	29.21
739	NASDAQ	FYC	Thu, Jun 12, 2014	29.76	29.76	29.09	29.10
738	NASDAQ	FYC	Wed, Jun 11, 2014	29.39	29.39	29.29	29.38
737	NASDAQ	FYC	Tue, Jun 10, 2014	29.54	29.55	29.30	29.40
736	NASDAQ	FYC	Mon, Jun 9, 2014	29.48	29.68	29.48	29.57
735	NASDAQ	FYC	Fri, Jun 6, 2014	29.30	29.34	29.26	29.29
734	NASDAQ	FYC	Thu, Jun 5, 2014	28.54	29.12	28.52	29.11
733	NASDAQ	FYC	Wed, Jun 4, 2014	28.20	28.56	28.20	28.56
732	NASDAQ	FYC	Tue, Jun 3, 2014	28.20	28.43	28.11	28.43
731	NASDAQ	FYC	Mon, Jun 2, 2014	28.43	28.44	28.11	28.44
730	NASDAQ	FYC	Fri, May 30, 2014	28.75	28.75	28.43	28.43
729	NASDAQ	FYC	Thu, May 29, 2014	28.65	28.70	28.54	28.70
728	NASDAQ	FYC	Wed, May 28, 2014	28.55	28.62	28.44	28.53
727	NASDAQ	FYC	Tue, May 27, 2014	28.38	28.75	28.38	28.75
726	NASDAQ	FYC	Fri, May 23, 2014	28.06	28.23	28.06	28.23
725	NASDAQ	FYC	Thu, May 22, 2014	27.85	28.05	27.70	28.02
724	NASDAQ	FYC	Wed, May 21, 2014	27.68	27.79	27.45	27.72
723	NASDAQ	FYC	Tue, May 20, 2014	27.74	27.74	27.38	27.55
722	NASDAQ	FYC	Mon, May 19, 2014	27.47	27.99	27.47	27.89
721	NASDAQ	FYC	Fri, May 16, 2014	27.45	27.61	27.24	27.61
720	NASDAQ	FYC	Thu, May 15, 2014	27.53	27.53	27.03	27.41
719	NASDAQ	FYC	Wed, May 14, 2014	27.87	28.06	27.59	27.60
718	NASDAQ	FYC	Tue, May 13, 2014	28.46	28.51	28.20	28.20
717	NASDAQ	FYC	Mon, May 12, 2014	28.15	28.59	28.15	28.56
716	NASDAQ	FYC	Fri, May 9, 2014	27.57	27.85	27.47	27.84
715	NASDAQ	FYC	Thu, May 8, 2014	28.01	28.35	27.78	27.80
714	NASDAQ	FYC	Wed, May 7, 2014	27.69	28.05	27.69	28.05
713	NASDAQ	FYC	Tue, May 6, 2014	28.21	28.39	27.96	28.02
712	NASDAQ	FYC	Mon, May 5, 2014	28.20	28.55	28.20	28.55
711	NASDAQ	FYC	Fri, May 2, 2014	28.45	28.68	28.09	28.53
710	NASDAQ	FYC	Thu, May 1, 2014	28.41	28.71	28.16	28.27
709	NASDAQ	FYC	Wed, Apr 30, 2014	28.13	28.52	28.01	28.43
708	NASDAQ	FYC	Tue, Apr 29, 2014	28.41	28.45	28.25	28.25
707	NASDAQ	FYC	Mon, Apr 28, 2014	28.49	28.54	27.91	28.06
706	NASDAQ	FYC	Fri, Apr 25, 2014	28.85	28.85	28.43	28.47
705	NASDAQ	FYC	Thu, Apr 24, 2014	29.07	29.09	29.04	29.06
704	NASDAQ	FYC	Wed, Apr 23, 2014	29.44	29.44	29.18	29.27
703	NASDAQ	FYC	Tue, Apr 22, 2014	29.19	29.52	29.19	29.41
702	NASDAQ	FYC	Mon, Apr 21, 2014	29.10	29.13	28.93	29.13
701	NASDAQ	FYC	Thu, Apr 17, 2014	28.98	29.09	28.94	28.99
700	NASDAQ	FYC	Wed, Apr 16, 2014	28.54	28.73	28.47	28.65
699	NASDAQ	FYC	Tue, Apr 15, 2014	28.43	28.43	27.97	28.40
698	NASDAQ	FYC	Mon, Apr 14, 2014	28.40	28.60	28.16	28.16
697	NASDAQ	FYC	Fri, Apr 11, 2014	28.27	28.52	28.05	28.22
696	NASDAQ	FYC	Thu, Apr 10, 2014	29.32	29.32	28.48	28.59
695	NASDAQ	FYC	Wed, Apr 9, 2014	29.14	29.48	29.04	29.48
694	NASDAQ	FYC	Tue, Apr 8, 2014	28.78	29.00	28.74	28.99
693	NASDAQ	FYC	Mon, Apr 7, 2014	29.22	29.22	28.58	28.83
692	NASDAQ	FYC	Fri, Apr 4, 2014	30.27	30.27	29.36	29.38
691	NASDAQ	FYC	Thu, Apr 3, 2014	30.54	30.54	30.09	30.22
690	NASDAQ	FYC	Wed, Apr 2, 2014	30.47	30.51	30.32	30.51
689	NASDAQ	FYC	Tue, Apr 1, 2014	30.03	30.35	30.03	30.35
688	NASDAQ	FYC	Mon, Mar 31, 2014	29.56	29.84	29.45	29.84
687	NASDAQ	FYC	Fri, Mar 28, 2014	29.73	29.73	29.28	29.28
686	NASDAQ	FYC	Thu, Mar 27, 2014	29.23	29.52	29.14	29.32
685	NASDAQ	FYC	Wed, Mar 26, 2014	30.23	30.23	29.45	29.49
684	NASDAQ	FYC	Tue, Mar 25, 2014	30.31	30.36	29.88	30.09
683	NASDAQ	FYC	Mon, Mar 24, 2014	30.12	30.12	29.80	30.12
682	NASDAQ	FYC	Fri, Mar 21, 2014	30.84	30.93	30.51	30.51
681	NASDAQ	FYC	Thu, Mar 20, 2014	30.63	30.73	30.46	30.71
680	NASDAQ	FYC	Wed, Mar 19, 2014	30.77	30.77	30.65	30.71
679	NASDAQ	FYC	Tue, Mar 18, 2014	30.44	30.84	30.44	30.83
678	NASDAQ	FYC	Mon, Mar 17, 2014	30.24	30.55	30.24	30.34
677	NASDAQ	FYC	Fri, Mar 14, 2014	29.81	30.09	29.81	30.09
676	NASDAQ	FYC	Thu, Mar 13, 2014	30.50	30.63	29.85	29.91
675	NASDAQ	FYC	Wed, Mar 12, 2014	30.22	30.43	30.22	30.42
674	NASDAQ	FYC	Tue, Mar 11, 2014	30.66	30.66	30.32	30.37
673	NASDAQ	FYC	Mon, Mar 10, 2014	30.60	30.72	30.59	30.72
672	NASDAQ	FYC	Fri, Mar 7, 2014	30.86	30.86	30.70	30.74
671	NASDAQ	FYC	Thu, Mar 6, 2014	30.73	30.81	30.69	30.78
670	NASDAQ	FYC	Wed, Mar 5, 2014	30.62	30.71	30.58	30.71
669	NASDAQ	FYC	Tue, Mar 4, 2014	30.49	30.86	30.49	30.76
668	NASDAQ	FYC	Mon, Mar 3, 2014	29.61	29.72	29.41	29.72
667	NASDAQ	FYC	Fri, Feb 28, 2014	30.16	30.23	29.85	29.94
666	NASDAQ	FYC	Thu, Feb 27, 2014	29.95	30.02	29.80	30.02
665	NASDAQ	FYC	Wed, Feb 26, 2014	29.73	30.13	29.73	29.99
664	NASDAQ	FYC	Tue, Feb 25, 2014	29.61	29.71	29.52	29.53
663	NASDAQ	FYC	Mon, Feb 24, 2014	29.74	29.83	29.70	29.70
662	NASDAQ	FYC	Fri, Feb 21, 2014	29.48	29.50	29.41	29.45
661	NASDAQ	FYC	Thu, Feb 20, 2014	28.95	29.48	28.95	29.45
660	NASDAQ	FYC	Wed, Feb 19, 2014	29.20	29.36	28.55	29.05
659	NASDAQ	FYC	Tue, Feb 18, 2014	28.89	29.23	28.89	29.18
658	NASDAQ	FYC	Fri, Feb 14, 2014	28.80	28.90	28.72	28.88
657	NASDAQ	FYC	Thu, Feb 13, 2014	28.79	28.93	28.79	28.93
656	NASDAQ	FYC	Wed, Feb 12, 2014	28.39	28.56	28.39	28.47
655	NASDAQ	FYC	Tue, Feb 11, 2014	28.32	28.41	28.32	28.36
654	NASDAQ	FYC	Mon, Feb 10, 2014	28.03	28.13	27.95	28.12
653	NASDAQ	FYC	Fri, Feb 7, 2014	28.13	28.25	28.09	28.25
652	NASDAQ	FYC	Thu, Feb 6, 2014	28.00	28.00	27.85	27.96
651	NASDAQ	FYC	Wed, Feb 5, 2014	27.84	27.84	27.47	27.61
650	NASDAQ	FYC	Tue, Feb 4, 2014	27.78	27.99	27.78	27.93
649	NASDAQ	FYC	Mon, Feb 3, 2014	28.75	28.76	27.52	27.70
648	NASDAQ	FYC	Fri, Jan 31, 2014	28.50	28.97	28.50	28.92
647	NASDAQ	FYC	Thu, Jan 30, 2014	28.80	29.18	28.80	29.06
646	NASDAQ	FYC	Wed, Jan 29, 2014	28.88	28.95	28.53	28.60
645	NASDAQ	FYC	Tue, Jan 28, 2014	28.71	29.07	28.71	29.07
644	NASDAQ	FYC	Mon, Jan 27, 2014	29.13	29.28	28.42	28.91
643	NASDAQ	FYC	Fri, Jan 24, 2014	29.50	29.50	29.07	29.11
642	NASDAQ	FYC	Thu, Jan 23, 2014	30.22	30.22	29.85	29.96
641	NASDAQ	FYC	Wed, Jan 22, 2014	30.18	30.42	30.18	30.35
640	NASDAQ	FYC	Tue, Jan 21, 2014	30.20	30.26	30.05	30.11
639	NASDAQ	FYC	Fri, Jan 17, 2014	30.16	30.25	30.00	30.07
638	NASDAQ	FYC	Thu, Jan 16, 2014	30.28	30.31	30.16	30.27
637	NASDAQ	FYC	Wed, Jan 15, 2014	30.20	30.33	30.17	30.33
636	NASDAQ	FYC	Tue, Jan 14, 2014	29.62	30.03	29.62	30.03
635	NASDAQ	FYC	Mon, Jan 13, 2014	30.00	30.04	29.46	29.46
634	NASDAQ	FYC	Fri, Jan 10, 2014	30.08	30.12	29.86	30.11
633	NASDAQ	FYC	Thu, Jan 9, 2014	30.12	30.12	29.86	30.02
632	NASDAQ	FYC	Wed, Jan 8, 2014	30.03	30.17	29.92	30.00
631	NASDAQ	FYC	Tue, Jan 7, 2014	30.00	30.32	29.49	30.22
630	NASDAQ	FYC	Mon, Jan 6, 2014	30.36	30.36	29.90	30.00
629	NASDAQ	FYC	Fri, Jan 3, 2014	30.07	30.28	30.06	30.25
628	NASDAQ	FYC	Thu, Jan 2, 2014	30.48	30.48	29.96	29.97
627	NASDAQ	FYC	Tue, Dec 31, 2013	30.55	30.63	30.48	30.55
626	NASDAQ	FYC	Mon, Dec 30, 2013	30.38	30.54	30.38	30.51
625	NASDAQ	FYC	Fri, Dec 27, 2013	30.58	30.58	30.40	30.50
624	NASDAQ	FYC	Thu, Dec 26, 2013	30.65	30.65	30.52	30.52
623	NASDAQ	FYC	Tue, Dec 24, 2013	30.50	30.59	30.50	30.58
622	NASDAQ	FYC	Mon, Dec 23, 2013	30.36	30.69	30.31	30.38
621	NASDAQ	FYC	Fri, Dec 20, 2013	29.59	30.20	29.59	30.20
620	NASDAQ	FYC	Thu, Dec 19, 2013	29.71	29.80	29.43	29.44
619	NASDAQ	FYC	Wed, Dec 18, 2013	29.31	29.62	29.13	29.62
618	NASDAQ	FYC	Tue, Dec 17, 2013	29.43	29.43	29.22	29.31
617	NASDAQ	FYC	Mon, Dec 16, 2013	29.28	29.43	29.18	29.41
616	NASDAQ	FYC	Fri, Dec 13, 2013	29.00	29.11	28.85	29.09
615	NASDAQ	FYC	Thu, Dec 12, 2013	28.99	29.01	28.86	29.00
614	NASDAQ	FYC	Wed, Dec 11, 2013	29.06	29.06	28.74	28.74
613	NASDAQ	FYC	Tue, Dec 10, 2013	29.41	29.46	29.13	29.26
612	NASDAQ	FYC	Mon, Dec 9, 2013	29.40	29.45	29.40	29.45
611	NASDAQ	FYC	Fri, Dec 6, 2013	29.58	29.69	29.50	29.51
610	NASDAQ	FYC	Thu, Dec 5, 2013	29.10	29.35	29.10	29.26
609	NASDAQ	FYC	Wed, Dec 4, 2013	29.26	29.40	28.88	29.33
608	NASDAQ	FYC	Tue, Dec 3, 2013	29.38	29.43	29.16	29.20
607	NASDAQ	FYC	Mon, Dec 2, 2013	29.85	29.85	29.33	29.33
606	NASDAQ	FYC	Fri, Nov 29, 2013	29.92	29.96	29.88	29.96
605	NASDAQ	FYC	Wed, Nov 27, 2013	29.68	29.79	29.62	29.77
604	NASDAQ	FYC	Tue, Nov 26, 2013	29.50	29.68	29.49	29.55
603	NASDAQ	FYC	Mon, Nov 25, 2013	29.44	29.44	29.31	29.40
602	NASDAQ	FYC	Fri, Nov 22, 2013	29.27	29.36	29.17	29.34
601	NASDAQ	FYC	Thu, Nov 21, 2013	28.76	29.27	28.76	29.25
600	NASDAQ	FYC	Wed, Nov 20, 2013	28.69	28.80	28.55	28.55
599	NASDAQ	FYC	Tue, Nov 19, 2013	28.90	28.90	28.50	28.62
598	NASDAQ	FYC	Mon, Nov 18, 2013	29.18	29.19	28.80	28.80
597	NASDAQ	FYC	Fri, Nov 15, 2013	28.94	29.05	28.83	29.05
596	NASDAQ	FYC	Thu, Nov 14, 2013	28.76	28.92	28.72	28.92
595	NASDAQ	FYC	Wed, Nov 13, 2013	28.48	28.93	28.48	28.87
594	NASDAQ	FYC	Tue, Nov 12, 2013	28.52	28.52	28.47	28.50
593	NASDAQ	FYC	Mon, Nov 11, 2013	28.40	28.62	28.40	28.61
592	NASDAQ	FYC	Fri, Nov 8, 2013	27.94	28.56	27.94	28.50
591	NASDAQ	FYC	Thu, Nov 7, 2013	28.74	28.74	28.10	28.10
590	NASDAQ	FYC	Wed, Nov 6, 2013	28.84	28.84	28.49	28.55
589	NASDAQ	FYC	Tue, Nov 5, 2013	28.39	28.61	28.39	28.59
588	NASDAQ	FYC	Mon, Nov 4, 2013	28.15	28.44	28.09	28.44
587	NASDAQ	FYC	Fri, Nov 1, 2013	28.32	28.48	27.92	28.01
586	NASDAQ	FYC	Thu, Oct 31, 2013	28.27	28.46	28.15	28.39
585	NASDAQ	FYC	Wed, Oct 30, 2013	28.72	28.72	28.26	28.39
584	NASDAQ	FYC	Tue, Oct 29, 2013	28.91	28.99	28.82	28.89
583	NASDAQ	FYC	Mon, Oct 28, 2013	28.84	28.90	28.63	28.70
582	NASDAQ	FYC	Fri, Oct 25, 2013	28.90	29.00	28.74	28.74
581	NASDAQ	FYC	Thu, Oct 24, 2013	28.65	28.90	28.59	28.88
580	NASDAQ	FYC	Wed, Oct 23, 2013	28.56	28.58	28.43	28.57
579	NASDAQ	FYC	Tue, Oct 22, 2013	28.87	28.98	28.63	28.75
578	NASDAQ	FYC	Mon, Oct 21, 2013	28.85	28.85	28.70	28.71
577	NASDAQ	FYC	Fri, Oct 18, 2013	28.57	28.80	28.54	28.80
576	NASDAQ	FYC	Thu, Oct 17, 2013	28.03	28.24	28.03	28.18
575	NASDAQ	FYC	Wed, Oct 16, 2013	27.97	28.16	27.97	28.08
574	NASDAQ	FYC	Tue, Oct 15, 2013	27.96	27.97	27.77	27.88
573	NASDAQ	FYC	Mon, Oct 14, 2013	27.77	28.11	27.77	28.03
572	NASDAQ	FYC	Fri, Oct 11, 2013	27.49	27.83	27.45	27.82
571	NASDAQ	FYC	Thu, Oct 10, 2013	27.31	27.41	27.30	27.41
570	NASDAQ	FYC	Wed, Oct 9, 2013	26.86	26.86	26.61	26.79
569	NASDAQ	FYC	Tue, Oct 8, 2013	27.30	27.30	26.80	26.80
568	NASDAQ	FYC	Mon, Oct 7, 2013	27.40	27.52	27.33	27.33
567	NASDAQ	FYC	Fri, Oct 4, 2013	27.66	27.72	27.66	27.67
566	NASDAQ	FYC	Thu, Oct 3, 2013	27.49	27.51	27.31	27.50
565	NASDAQ	FYC	Wed, Oct 2, 2013	27.69	27.84	27.61	27.74
564	NASDAQ	FYC	Tue, Oct 1, 2013	27.79	27.83	27.71	27.80
563	NASDAQ	FYC	Mon, Sep 30, 2013	27.32	27.61	27.32	27.50
562	NASDAQ	FYC	Fri, Sep 27, 2013	27.56	27.56	27.45	27.45
561	NASDAQ	FYC	Thu, Sep 26, 2013	27.57	27.99	27.50	27.50
560	NASDAQ	FYC	Wed, Sep 25, 2013	27.55	27.56	27.54	27.56
559	NASDAQ	FYC	Tue, Sep 24, 2013	27.30	27.70	27.28	27.64
558	NASDAQ	FYC	Mon, Sep 23, 2013	27.32	27.32	27.06	27.06
557	NASDAQ	FYC	Fri, Sep 20, 2013	27.40	27.40	27.38	27.38
556	NASDAQ	FYC	Thu, Sep 19, 2013	27.49	27.49	27.33	27.42
555	NASDAQ	FYC	Wed, Sep 18, 2013	27.20	27.50	26.98	27.50
554	NASDAQ	FYC	Tue, Sep 17, 2013	26.84	27.18	26.84	27.18
553	NASDAQ	FYC	Mon, Sep 16, 2013	27.10	27.15	26.91	26.91
552	NASDAQ	FYC	Fri, Sep 13, 2013	26.75	26.98	26.75	26.98
551	NASDAQ	FYC	Thu, Sep 12, 2013	26.84	26.84	26.83	26.83
550	NASDAQ	FYC	Wed, Sep 11, 2013	27.05	27.05	26.99	26.99
549	NASDAQ	FYC	Tue, Sep 10, 2013	26.82	26.95	26.82	26.93
548	NASDAQ	FYC	Mon, Sep 9, 2013	26.43	26.63	26.43	26.63
547	NASDAQ	FYC	Fri, Sep 6, 2013	26.33	26.33	26.33	26.33
546	NASDAQ	FYC	Thu, Sep 5, 2013	26.27	26.37	26.27	26.30
545	NASDAQ	FYC	Wed, Sep 4, 2013	26.18	26.18	26.17	26.18
544	NASDAQ	FYC	Tue, Sep 3, 2013	26.10	26.16	25.85	25.85
543	NASDAQ	FYC	Fri, Aug 30, 2013	25.80	25.83	25.70	25.83
542	NASDAQ	FYC	Thu, Aug 29, 2013	26.14	26.14	26.14	26.14
541	NASDAQ	FYC	Wed, Aug 28, 2013	25.62	25.88	25.62	25.83
540	NASDAQ	FYC	Tue, Aug 27, 2013	25.89	25.89	25.57	25.57
539	NASDAQ	FYC	Mon, Aug 26, 2013	26.42	26.49	26.42	26.49
538	NASDAQ	FYC	Fri, Aug 23, 2013	26.26	26.26	26.26	26.26
537	NASDAQ	FYC	Thu, Aug 22, 2013	26.11	26.24	26.11	26.24
536	NASDAQ	FYC	Wed, Aug 21, 2013	25.87	26.16	25.83	26.09
535	NASDAQ	FYC	Tue, Aug 20, 2013	26.11	26.11	26.11	26.11
534	NASDAQ	FYC	Mon, Aug 19, 2013	25.86	25.92	25.68	25.68
533	NASDAQ	FYC	Fri, Aug 16, 2013	25.90	26.05	25.88	25.89
532	NASDAQ	FYC	Thu, Aug 15, 2013	26.50	26.50	25.88	25.88
531	NASDAQ	FYC	Wed, Aug 14, 2013	26.58	26.58	26.47	26.47
530	NASDAQ	FYC	Tue, Aug 13, 2013	26.53	26.61	26.53	26.61
529	NASDAQ	FYC	Mon, Aug 12, 2013	26.45	26.55	26.45	26.55
528	NASDAQ	FYC	Fri, Aug 9, 2013	26.17	26.36	26.17	26.36
527	NASDAQ	FYC	Thu, Aug 8, 2013	26.43	26.43	26.22	26.38
526	NASDAQ	FYC	Wed, Aug 7, 2013	26.15	26.22	26.15	26.22
525	NASDAQ	FYC	Tue, Aug 6, 2013	26.51	26.51	26.34	26.37
524	NASDAQ	FYC	Mon, Aug 5, 2013	26.53	26.56	26.52	26.54
523	NASDAQ	FYC	Fri, Aug 2, 2013	26.27	26.48	26.27	26.48
522	NASDAQ	FYC	Thu, Aug 1, 2013	26.25	26.36	26.23	26.34
521	NASDAQ	FYC	Wed, Jul 31, 2013	26.08	26.18	25.97	26.18
520	NASDAQ	FYC	Tue, Jul 30, 2013	25.63	25.66	25.63	25.66
519	NASDAQ	FYC	Mon, Jul 29, 2013	25.80	25.80	25.63	25.63
518	NASDAQ	FYC	Fri, Jul 26, 2013	25.86	25.86	25.27	25.85
517	NASDAQ	FYC	Thu, Jul 25, 2013	25.80	25.99	25.77	25.99
516	NASDAQ	FYC	Wed, Jul 24, 2013	25.95	25.95	25.71	25.76
515	NASDAQ	FYC	Tue, Jul 23, 2013	25.98	25.98	25.88	25.88
514	NASDAQ	FYC	Mon, Jul 22, 2013	26.01	26.01	25.91	25.91
513	NASDAQ	FYC	Fri, Jul 19, 2013	25.93	25.98	25.90	25.97
512	NASDAQ	FYC	Thu, Jul 18, 2013	26.04	26.12	26.02	26.06
511	NASDAQ	FYC	Wed, Jul 17, 2013	25.85	25.87	25.85	25.85
510	NASDAQ	FYC	Tue, Jul 16, 2013	25.93	25.93	25.75	25.85
509	NASDAQ	FYC	Mon, Jul 15, 2013	26.01	26.03	25.94	25.94
508	NASDAQ	FYC	Fri, Jul 12, 2013	25.82	25.94	25.82	25.84
507	NASDAQ	FYC	Thu, Jul 11, 2013	25.88	25.88	25.72	25.72
506	NASDAQ	FYC	Wed, Jul 10, 2013	25.62	25.62	25.50	25.52
505	NASDAQ	FYC	Tue, Jul 9, 2013	25.39	25.57	25.39	25.47
504	NASDAQ	FYC	Mon, Jul 8, 2013	25.39	25.47	25.30	25.33
503	NASDAQ	FYC	Fri, Jul 5, 2013	25.02	25.02	25.02	25.02
502	NASDAQ	FYC	Wed, Jul 3, 2013	24.78	24.96	24.78	24.96
501	NASDAQ	FYC	Mon, Jul 1, 2013	24.85	25.00	24.84	24.93
500	NASDAQ	FYC	Fri, Jun 28, 2013	24.51	24.51	24.51	24.51
499	NASDAQ	FYC	Thu, Jun 27, 2013	24.33	24.64	24.33	24.64
498	NASDAQ	FYC	Wed, Jun 26, 2013	24.04	24.04	24.04	24.04
497	NASDAQ	FYC	Tue, Jun 25, 2013	24.01	24.05	23.99	24.04
496	NASDAQ	FYC	Mon, Jun 24, 2013	23.84	24.05	23.71	24.05
495	NASDAQ	FYC	Fri, Jun 21, 2013	24.21	24.21	23.98	23.98
494	NASDAQ	FYC	Thu, Jun 20, 2013	24.49	24.49	24.08	24.23
493	NASDAQ	FYC	Wed, Jun 19, 2013	25.49	25.49	24.95	25.04
492	NASDAQ	FYC	Tue, Jun 18, 2013	25.05	25.20	25.05	25.20
491	NASDAQ	FYC	Mon, Jun 17, 2013	24.86	24.87	24.82	24.82
490	NASDAQ	FYC	Fri, Jun 14, 2013	24.80	24.80	24.71	24.71
489	NASDAQ	FYC	Thu, Jun 13, 2013	24.86	24.86	24.86	24.86
488	NASDAQ	FYC	Wed, Jun 12, 2013	24.79	24.79	24.50	24.50
487	NASDAQ	FYC	Tue, Jun 11, 2013	24.44	24.71	24.44	24.56
486	NASDAQ	FYC	Mon, Jun 10, 2013	24.78	24.82	24.71	24.82
485	NASDAQ	FYC	Fri, Jun 7, 2013	24.51	24.69	24.51	24.69
484	NASDAQ	FYC	Thu, Jun 6, 2013	24.02	24.30	24.02	24.29
483	NASDAQ	FYC	Wed, Jun 5, 2013	24.30	24.31	24.03	24.03
482	NASDAQ	FYC	Tue, Jun 4, 2013	24.68	24.68	24.19	24.19
481	NASDAQ	FYC	Mon, Jun 3, 2013	24.52	24.58	24.35	24.58
480	NASDAQ	FYC	Fri, May 31, 2013	24.62	24.72	24.50	24.50
479	NASDAQ	FYC	Thu, May 30, 2013	24.65	24.76	24.65	24.72
478	NASDAQ	FYC	Wed, May 29, 2013	24.79	24.80	24.38	24.53
477	NASDAQ	FYC	Tue, May 28, 2013	25.06	25.14	24.90	24.95
476	NASDAQ	FYC	Fri, May 24, 2013	24.44	24.44	24.44	24.44
475	NASDAQ	FYC	Thu, May 23, 2013	24.41	24.57	24.41	24.57
474	NASDAQ	FYC	Wed, May 22, 2013	24.99	25.01	24.52	24.52
473	NASDAQ	FYC	Tue, May 21, 2013	25.01	25.02	24.93	25.02
472	NASDAQ	FYC	Mon, May 20, 2013	25.08	25.19	25.01	25.17
471	NASDAQ	FYC	Thu, May 16, 2013	24.90	24.92	24.90	24.91
470	NASDAQ	FYC	Wed, May 15, 2013	24.86	25.06	24.86	24.88
469	NASDAQ	FYC	Tue, May 14, 2013	24.83	24.83	24.83	24.83
468	NASDAQ	FYC	Mon, May 13, 2013	24.57	24.57	24.48	24.48
467	NASDAQ	FYC	Fri, May 10, 2013	24.47	24.57	24.38	24.57
466	NASDAQ	FYC	Thu, May 9, 2013	24.35	24.42	24.32	24.42
465	NASDAQ	FYC	Tue, May 7, 2013	24.20	24.20	24.19	24.19
464	NASDAQ	FYC	Mon, May 6, 2013	24.00	24.04	24.00	24.04
463	NASDAQ	FYC	Fri, May 3, 2013	23.90	24.00	23.90	24.00
462	NASDAQ	FYC	Thu, May 2, 2013	23.48	23.48	23.48	23.48
461	NASDAQ	FYC	Wed, May 1, 2013	23.44	23.44	23.25	23.27
460	NASDAQ	FYC	Tue, Apr 30, 2013	23.52	23.57	23.52	23.57
459	NASDAQ	FYC	Mon, Apr 29, 2013	23.40	23.54	23.32	23.44
458	NASDAQ	FYC	Fri, Apr 26, 2013	23.43	23.43	23.21	23.28
457	NASDAQ	FYC	Thu, Apr 25, 2013	23.56	23.59	23.48	23.48
456	NASDAQ	FYC	Wed, Apr 24, 2013	23.21	23.32	23.21	23.32
455	NASDAQ	FYC	Tue, Apr 23, 2013	22.95	23.12	22.89	23.12
454	NASDAQ	FYC	Mon, Apr 22, 2013	22.34	22.84	22.34	22.79
453	NASDAQ	FYC	Fri, Apr 19, 2013	22.14	22.74	22.14	22.74
452	NASDAQ	FYC	Thu, Apr 18, 2013	22.48	22.52	22.48	22.52
451	NASDAQ	FYC	Wed, Apr 17, 2013	22.44	22.65	22.44	22.61
450	NASDAQ	FYC	Tue, Apr 16, 2013	22.76	23.02	22.76	23.02
449	NASDAQ	FYC	Mon, Apr 15, 2013	23.40	23.40	22.51	22.51
448	NASDAQ	FYC	Fri, Apr 12, 2013	23.49	23.56	23.35	23.48
447	NASDAQ	FYC	Thu, Apr 11, 2013	23.55	23.57	23.54	23.57
446	NASDAQ	FYC	Wed, Apr 10, 2013	23.44	23.48	23.44	23.48
445	NASDAQ	FYC	Tue, Apr 9, 2013	23.29	23.29	23.17	23.17
444	NASDAQ	FYC	Mon, Apr 8, 2013	23.25	23.25	23.25	23.25
443	NASDAQ	FYC	Fri, Apr 5, 2013	22.79	22.84	22.78	22.84
442	NASDAQ	FYC	Thu, Apr 4, 2013	23.01	23.14	23.01	23.14
441	NASDAQ	FYC	Wed, Apr 3, 2013	23.39	23.39	23.02	23.05
440	NASDAQ	FYC	Tue, Apr 2, 2013	23.72	23.77	23.40	23.45
439	NASDAQ	FYC	Mon, Apr 1, 2013	23.97	23.97	23.42	23.56
438	NASDAQ	FYC	Thu, Mar 28, 2013	23.94	23.97	23.94	23.95
437	NASDAQ	FYC	Wed, Mar 27, 2013	23.84	23.84	23.70	23.73
436	NASDAQ	FYC	Tue, Mar 26, 2013	23.87	23.93	23.87	23.89
435	NASDAQ	FYC	Mon, Mar 25, 2013	23.98	24.12	23.76	23.84
434	NASDAQ	FYC	Fri, Mar 22, 2013	23.91	23.91	23.86	23.86
433	NASDAQ	FYC	Thu, Mar 21, 2013	23.92	23.92	23.81	23.81
432	NASDAQ	FYC	Wed, Mar 20, 2013	23.83	24.02	23.83	24.02
431	NASDAQ	FYC	Tue, Mar 19, 2013	23.78	23.87	23.61	23.61
430	NASDAQ	FYC	Mon, Mar 18, 2013	23.80	23.88	23.74	23.74
429	NASDAQ	FYC	Fri, Mar 15, 2013	23.87	24.00	23.87	23.99
428	NASDAQ	FYC	Thu, Mar 14, 2013	23.93	23.96	23.86	23.96
427	NASDAQ	FYC	Tue, Mar 12, 2013	23.74	23.78	23.55	23.63
426	NASDAQ	FYC	Mon, Mar 11, 2013	23.76	23.78	23.67	23.67
425	NASDAQ	FYC	Fri, Mar 8, 2013	23.72	23.79	23.57	23.76
424	NASDAQ	FYC	Thu, Mar 7, 2013	23.46	23.50	23.39	23.43
423	NASDAQ	FYC	Wed, Mar 6, 2013	23.32	23.46	23.32	23.33
422	NASDAQ	FYC	Tue, Mar 5, 2013	23.28	23.42	23.25	23.34
421	NASDAQ	FYC	Mon, Mar 4, 2013	22.97	23.07	22.86	23.06
420	NASDAQ	FYC	Fri, Mar 1, 2013	22.65	23.04	22.65	23.00
419	NASDAQ	FYC	Thu, Feb 28, 2013	22.82	22.95	22.79	22.91
418	NASDAQ	FYC	Wed, Feb 27, 2013	22.85	22.86	22.83	22.83
417	NASDAQ	FYC	Tue, Feb 26, 2013	22.32	22.49	22.32	22.49
416	NASDAQ	FYC	Mon, Feb 25, 2013	22.45	22.45	22.18	22.24
415	NASDAQ	FYC	Fri, Feb 22, 2013	22.65	22.74	22.64	22.70
414	NASDAQ	FYC	Thu, Feb 21, 2013	22.77	22.77	22.39	22.58
413	NASDAQ	FYC	Wed, Feb 20, 2013	23.33	23.33	22.86	22.86
412	NASDAQ	FYC	Tue, Feb 19, 2013	23.28	23.28	23.27	23.27
411	NASDAQ	FYC	Fri, Feb 15, 2013	23.24	23.24	23.19	23.20
410	NASDAQ	FYC	Thu, Feb 14, 2013	23.24	23.25	23.24	23.25
409	NASDAQ	FYC	Wed, Feb 13, 2013	23.14	23.16	23.02	23.08
408	NASDAQ	FYC	Tue, Feb 12, 2013	22.95	23.11	22.91	23.11
407	NASDAQ	FYC	Mon, Feb 11, 2013	22.78	22.95	22.77	22.83
406	NASDAQ	FYC	Fri, Feb 8, 2013	22.97	23.02	22.96	22.96
405	NASDAQ	FYC	Thu, Feb 7, 2013	22.88	22.88	22.84	22.84
404	NASDAQ	FYC	Wed, Feb 6, 2013	22.85	22.87	22.67	22.87
403	NASDAQ	FYC	Tue, Feb 5, 2013	22.83	22.83	22.83	22.83
402	NASDAQ	FYC	Mon, Feb 4, 2013	22.74	22.79	22.20	22.60
401	NASDAQ	FYC	Fri, Feb 1, 2013	22.96	22.96	22.89	22.89
400	NASDAQ	FYC	Thu, Jan 31, 2013	22.70	22.70	22.59	22.68
399	NASDAQ	FYC	Wed, Jan 30, 2013	22.81	22.81	22.53	22.53
398	NASDAQ	FYC	Tue, Jan 29, 2013	22.83	22.87	22.78	22.80
397	NASDAQ	FYC	Mon, Jan 28, 2013	22.88	22.89	22.84	22.85
396	NASDAQ	FYC	Fri, Jan 25, 2013	22.78	22.91	22.78	22.91
395	NASDAQ	FYC	Thu, Jan 24, 2013	22.66	22.75	22.66	22.75
394	NASDAQ	FYC	Wed, Jan 23, 2013	22.58	22.58	22.51	22.51
393	NASDAQ	FYC	Tue, Jan 22, 2013	22.44	22.58	22.42	22.55
392	NASDAQ	FYC	Fri, Jan 18, 2013	22.34	22.40	22.32	22.40
391	NASDAQ	FYC	Thu, Jan 17, 2013	22.23	22.39	22.23	22.39
390	NASDAQ	FYC	Wed, Jan 16, 2013	22.04	22.11	22.04	22.11
389	NASDAQ	FYC	Tue, Jan 15, 2013	21.90	22.11	21.90	22.11
388	NASDAQ	FYC	Mon, Jan 14, 2013	22.14	22.15	22.04	22.04
387	NASDAQ	FYC	Fri, Jan 11, 2013	21.97	22.11	21.97	22.11
386	NASDAQ	FYC	Thu, Jan 10, 2013	22.00	22.07	22.00	22.04
385	NASDAQ	FYC	Wed, Jan 9, 2013	22.04	22.06	22.04	22.06
384	NASDAQ	FYC	Tue, Jan 8, 2013	22.14	22.14	21.79	21.89
383	NASDAQ	FYC	Mon, Jan 7, 2013	21.79	21.94	21.79	21.90
382	NASDAQ	FYC	Fri, Jan 4, 2013	22.02	22.02	22.02	22.02
381	NASDAQ	FYC	Thu, Jan 3, 2013	21.72	21.98	21.72	21.84
380	NASDAQ	FYC	Wed, Jan 2, 2013	22.20	24.73	21.69	21.85
379	NASDAQ	FYC	Mon, Dec 31, 2012	20.85	21.30	20.84	21.30
378	NASDAQ	FYC	Fri, Dec 28, 2012	20.97	21.07	20.97	21.07
377	NASDAQ	FYC	Thu, Dec 27, 2012	20.92	20.95	20.78	20.91
376	NASDAQ	FYC	Wed, Dec 26, 2012	21.08	21.14	20.99	21.02
375	NASDAQ	FYC	Mon, Dec 24, 2012	21.23	21.23	21.15	21.23
374	NASDAQ	FYC	Fri, Dec 21, 2012	21.30	21.30	21.15	21.15
373	NASDAQ	FYC	Thu, Dec 20, 2012	21.47	21.47	21.47	21.47
372	NASDAQ	FYC	Wed, Dec 19, 2012	21.34	21.45	21.30	21.30
371	NASDAQ	FYC	Tue, Dec 18, 2012	20.96	21.32	20.96	21.24
370	NASDAQ	FYC	Mon, Dec 17, 2012	20.74	20.94	20.71	20.94
369	NASDAQ	FYC	Fri, Dec 14, 2012	20.70	20.81	20.67	20.68
368	NASDAQ	FYC	Thu, Dec 13, 2012	20.69	20.86	20.69	20.81
367	NASDAQ	FYC	Wed, Dec 12, 2012	21.07	21.10	20.94	21.00
366	NASDAQ	FYC	Tue, Dec 11, 2012	21.01	21.04	20.94	20.94
365	NASDAQ	FYC	Mon, Dec 10, 2012	20.88	20.88	20.87	20.87
364	NASDAQ	FYC	Fri, Dec 7, 2012	20.75	20.86	20.73	20.73
363	NASDAQ	FYC	Thu, Dec 6, 2012	20.83	20.84	20.76	20.76
362	NASDAQ	FYC	Wed, Dec 5, 2012	20.76	20.89	20.76	20.89
361	NASDAQ	FYC	Tue, Dec 4, 2012	20.95	20.96	20.81	20.96
360	NASDAQ	FYC	Mon, Dec 3, 2012	20.90	20.90	20.90	20.90
359	NASDAQ	FYC	Fri, Nov 30, 2012	20.95	20.95	20.86	20.89
358	NASDAQ	FYC	Thu, Nov 29, 2012	21.04	21.07	21.00	21.01
357	NASDAQ	FYC	Wed, Nov 28, 2012	20.69	20.69	20.69	20.69
356	NASDAQ	FYC	Tue, Nov 27, 2012	20.87	20.87	20.68	20.68
355	NASDAQ	FYC	Mon, Nov 26, 2012	20.57	20.61	20.57	20.60
354	NASDAQ	FYC	Fri, Nov 23, 2012	20.53	20.60	20.52	20.60
353	NASDAQ	FYC	Wed, Nov 21, 2012	20.42	20.43	20.39	20.39
352	NASDAQ	FYC	Tue, Nov 20, 2012	20.27	20.36	20.27	20.35
351	NASDAQ	FYC	Mon, Nov 19, 2012	20.00	20.26	20.00	20.26
350	NASDAQ	FYC	Fri, Nov 16, 2012	19.64	19.89	19.52	19.89
349	NASDAQ	FYC	Thu, Nov 15, 2012	19.61	19.68	19.57	19.63
348	NASDAQ	FYC	Wed, Nov 14, 2012	20.01	20.05	19.83	19.83
347	NASDAQ	FYC	Tue, Nov 13, 2012	20.29	20.38	20.29	20.32
346	NASDAQ	FYC	Mon, Nov 12, 2012	20.37	20.46	20.27	20.32
345	NASDAQ	FYC	Fri, Nov 9, 2012	20.25	20.47	20.25	20.43
344	NASDAQ	FYC	Thu, Nov 8, 2012	20.43	20.43	20.38	20.39
343	NASDAQ	FYC	Wed, Nov 7, 2012	20.60	20.70	20.56	20.70
342	NASDAQ	FYC	Tue, Nov 6, 2012	20.89	20.89	20.89	20.89
341	NASDAQ	FYC	Mon, Nov 5, 2012	20.88	20.88	20.88	20.88
340	NASDAQ	FYC	Fri, Nov 2, 2012	21.28	21.28	20.86	20.86
339	NASDAQ	FYC	Thu, Nov 1, 2012	21.08	21.13	21.01	21.11
338	NASDAQ	FYC	Wed, Oct 31, 2012	20.59	20.93	20.59	20.93
337	NASDAQ	FYC	Fri, Oct 26, 2012	20.61	20.61	20.52	20.52
336	NASDAQ	FYC	Thu, Oct 25, 2012	20.90	20.91	20.64	20.64
335	NASDAQ	FYC	Wed, Oct 24, 2012	20.75	20.75	20.61	20.66
334	NASDAQ	FYC	Tue, Oct 23, 2012	20.58	20.76	20.56	20.76
333	NASDAQ	FYC	Fri, Oct 19, 2012	21.04	21.05	20.77	20.77
332	NASDAQ	FYC	Thu, Oct 18, 2012	21.29	21.34	21.20	21.20
331	NASDAQ	FYC	Wed, Oct 17, 2012	21.33	21.41	21.27	21.34
330	NASDAQ	FYC	Tue, Oct 16, 2012	21.20	21.28	21.19	21.28
329	NASDAQ	FYC	Mon, Oct 15, 2012	20.91	21.03	20.91	21.03
328	NASDAQ	FYC	Fri, Oct 12, 2012	21.06	21.06	20.90	20.95
327	NASDAQ	FYC	Thu, Oct 11, 2012	21.23	21.23	21.07	21.14
326	NASDAQ	FYC	Wed, Oct 10, 2012	21.03	21.08	21.03	21.08
325	NASDAQ	FYC	Tue, Oct 9, 2012	21.44	21.44	21.00	21.11
324	NASDAQ	FYC	Mon, Oct 8, 2012	21.45	21.45	21.45	21.45
323	NASDAQ	FYC	Fri, Oct 5, 2012	21.83	21.83	21.64	21.64
322	NASDAQ	FYC	Thu, Oct 4, 2012	21.67	21.67	21.54	21.63
321	NASDAQ	FYC	Wed, Oct 3, 2012	21.52	21.65	21.52	21.55
320	NASDAQ	FYC	Tue, Oct 2, 2012	21.68	21.69	21.50	21.58
319	NASDAQ	FYC	Mon, Oct 1, 2012	21.76	21.76	21.47	21.59
318	NASDAQ	FYC	Fri, Sep 28, 2012	21.52	21.61	21.49	21.61
317	NASDAQ	FYC	Thu, Sep 27, 2012	21.41	21.66	21.41	21.58
316	NASDAQ	FYC	Wed, Sep 26, 2012	21.55	21.55	21.27	21.27
315	NASDAQ	FYC	Tue, Sep 25, 2012	21.93	21.99	21.49	21.49
314	NASDAQ	FYC	Mon, Sep 24, 2012	21.86	21.92	21.76	21.76
313	NASDAQ	FYC	Fri, Sep 21, 2012	22.05	22.09	21.98	22.00
312	NASDAQ	FYC	Thu, Sep 20, 2012	21.82	21.90	21.70	21.89
311	NASDAQ	FYC	Wed, Sep 19, 2012	22.04	22.12	21.85	21.85
310	NASDAQ	FYC	Tue, Sep 18, 2012	22.04	22.06	21.97	22.06
309	NASDAQ	FYC	Mon, Sep 17, 2012	21.96	22.07	21.94	21.95
308	NASDAQ	FYC	Fri, Sep 14, 2012	22.12	22.34	22.11	22.13
307	NASDAQ	FYC	Thu, Sep 13, 2012	21.71	22.09	21.71	21.99
306	NASDAQ	FYC	Wed, Sep 12, 2012	21.86	21.86	21.62	21.78
305	NASDAQ	FYC	Tue, Sep 11, 2012	21.73	21.77	21.64	21.64
304	NASDAQ	FYC	Mon, Sep 10, 2012	21.71	21.77	21.71	21.73
303	NASDAQ	FYC	Fri, Sep 7, 2012	21.72	21.76	21.67	21.76
302	NASDAQ	FYC	Thu, Sep 6, 2012	21.50	21.81	21.50	21.71
301	NASDAQ	FYC	Wed, Sep 5, 2012	21.51	21.51	21.26	21.40
300	NASDAQ	FYC	Tue, Sep 4, 2012	21.41	21.41	20.94	21.19
299	NASDAQ	FYC	Fri, Aug 31, 2012	21.14	21.14	21.08	21.08
298	NASDAQ	FYC	Thu, Aug 30, 2012	21.05	21.05	21.05	21.05
297	NASDAQ	FYC	Wed, Aug 29, 2012	21.07	21.07	21.07	21.07
296	NASDAQ	FYC	Tue, Aug 28, 2012	21.15	21.15	21.03	21.03
295	NASDAQ	FYC	Mon, Aug 27, 2012	21.01	21.01	21.01	21.01
294	NASDAQ	FYC	Fri, Aug 24, 2012	20.94	20.97	20.94	20.97
293	NASDAQ	FYC	Thu, Aug 23, 2012	20.97	20.97	20.92	20.92
292	NASDAQ	FYC	Wed, Aug 22, 2012	21.04	21.10	20.91	21.01
291	NASDAQ	FYC	Tue, Aug 21, 2012	21.24	21.24	20.98	20.98
290	NASDAQ	FYC	Mon, Aug 20, 2012	21.23	21.23	20.96	21.03
289	NASDAQ	FYC	Fri, Aug 17, 2012	21.09	21.28	20.93	21.28
288	NASDAQ	FYC	Thu, Aug 16, 2012	20.87	21.09	20.71	21.09
287	NASDAQ	FYC	Wed, Aug 15, 2012	20.84	20.84	20.78	20.81
286	NASDAQ	FYC	Tue, Aug 14, 2012	20.69	20.73	20.69	20.73
285	NASDAQ	FYC	Mon, Aug 13, 2012	20.59	20.66	20.48	20.48
284	NASDAQ	FYC	Fri, Aug 10, 2012	20.70	20.73	20.68	20.70
283	NASDAQ	FYC	Thu, Aug 9, 2012	20.77	20.87	20.77	20.85
282	NASDAQ	FYC	Wed, Aug 8, 2012	20.80	20.91	20.77	20.81
281	NASDAQ	FYC	Tue, Aug 7, 2012	20.76	20.93	20.76	20.81
280	NASDAQ	FYC	Mon, Aug 6, 2012	20.65	20.82	20.65	20.67
279	NASDAQ	FYC	Fri, Aug 3, 2012	20.67	20.70	20.65	20.70
278	NASDAQ	FYC	Wed, Aug 1, 2012	20.25	20.25	20.25	20.25
277	NASDAQ	FYC	Tue, Jul 31, 2012	20.51	20.66	20.51	20.66
276	NASDAQ	FYC	Mon, Jul 30, 2012	20.42	20.42	20.42	20.42
275	NASDAQ	FYC	Fri, Jul 27, 2012	20.44	20.60	20.34	20.58
274	NASDAQ	FYC	Thu, Jul 26, 2012	20.47	20.47	20.00	20.00
273	NASDAQ	FYC	Wed, Jul 25, 2012	19.90	19.90	19.90	19.90
272	NASDAQ	FYC	Tue, Jul 24, 2012	20.11	20.11	19.61	19.61
271	NASDAQ	FYC	Mon, Jul 23, 2012	19.89	20.02	19.89	20.02
270	NASDAQ	FYC	Thu, Jul 19, 2012	20.74	20.74	20.53	20.53
269	NASDAQ	FYC	Tue, Jul 17, 2012	20.57	20.57	20.57	20.57
268	NASDAQ	FYC	Mon, Jul 16, 2012	20.44	20.58	20.44	20.52
267	NASDAQ	FYC	Thu, Jul 12, 2012	20.41	20.41	20.41	20.41
266	NASDAQ	FYC	Wed, Jul 11, 2012	20.47	20.47	20.25	20.25
265	NASDAQ	FYC	Tue, Jul 10, 2012	20.66	20.66	20.41	20.47
264	NASDAQ	FYC	Mon, Jul 9, 2012	20.73	20.73	20.66	20.66
263	NASDAQ	FYC	Fri, Jul 6, 2012	20.74	20.74	20.74	20.74
262	NASDAQ	FYC	Thu, Jul 5, 2012	20.91	21.07	20.91	21.02
261	NASDAQ	FYC	Tue, Jul 3, 2012	20.94	20.96	20.94	20.96
260	NASDAQ	FYC	Fri, Jun 29, 2012	19.86	20.43	19.86	20.43
259	NASDAQ	FYC	Thu, Jun 28, 2012	19.65	19.81	19.65	19.80
258	NASDAQ	FYC	Wed, Jun 27, 2012	19.94	19.98	19.90	19.90
257	NASDAQ	FYC	Tue, Jun 26, 2012	19.63	19.72	19.62	19.68
256	NASDAQ	FYC	Mon, Jun 25, 2012	19.68	19.70	19.66	19.70
255	NASDAQ	FYC	Fri, Jun 22, 2012	19.91	20.02	19.79	19.87
254	NASDAQ	FYC	Wed, Jun 20, 2012	20.38	20.44	20.25	20.36
253	NASDAQ	FYC	Tue, Jun 19, 2012	20.46	20.50	20.39	20.39
252	NASDAQ	FYC	Mon, Jun 18, 2012	19.96	20.04	19.96	20.04
251	NASDAQ	FYC	Fri, Jun 15, 2012	19.88	20.05	19.88	20.05
250	NASDAQ	FYC	Thu, Jun 14, 2012	19.70	19.70	19.70	19.70
249	NASDAQ	FYC	Wed, Jun 13, 2012	19.92	19.92	19.80	19.80
248	NASDAQ	FYC	Tue, Jun 12, 2012	19.82	19.82	19.66	19.66
247	NASDAQ	FYC	Mon, Jun 11, 2012	19.92	19.92	19.88	19.88
246	NASDAQ	FYC	Fri, Jun 8, 2012	19.81	20.06	19.65	20.06
245	NASDAQ	FYC	Thu, Jun 7, 2012	19.95	19.95	19.77	19.77
244	NASDAQ	FYC	Wed, Jun 6, 2012	19.87	19.87	19.87	19.87
243	NASDAQ	FYC	Tue, Jun 5, 2012	19.28	19.41	19.19	19.40
242	NASDAQ	FYC	Mon, Jun 4, 2012	19.00	19.13	18.86	19.13
241	NASDAQ	FYC	Fri, Jun 1, 2012	19.57	19.57	19.57	19.57
240	NASDAQ	FYC	Wed, May 30, 2012	20.16	20.16	20.06	20.06
239	NASDAQ	FYC	Tue, May 29, 2012	20.17	20.41	20.17	20.41
238	NASDAQ	FYC	Fri, May 25, 2012	20.15	20.15	20.14	20.14
237	NASDAQ	FYC	Thu, May 24, 2012	20.13	20.54	20.04	20.14
236	NASDAQ	FYC	Wed, May 23, 2012	19.84	20.05	19.83	20.05
235	NASDAQ	FYC	Tue, May 22, 2012	20.20	20.20	20.11	20.11
234	NASDAQ	FYC	Mon, May 21, 2012	19.72	20.09	19.65	20.09
233	NASDAQ	FYC	Fri, May 18, 2012	19.43	19.92	19.43	19.61
232	NASDAQ	FYC	Thu, May 17, 2012	20.36	20.36	19.86	19.87
231	NASDAQ	FYC	Wed, May 16, 2012	20.53	20.57	20.44	20.44
230	NASDAQ	FYC	Mon, May 14, 2012	20.50	20.62	20.34	20.62
229	NASDAQ	FYC	Fri, May 11, 2012	20.83	20.83	20.79	20.79
228	NASDAQ	FYC	Thu, May 10, 2012	20.74	20.84	20.74	20.84
227	NASDAQ	FYC	Wed, May 9, 2012	19.99	20.71	19.99	20.62
226	NASDAQ	FYC	Mon, May 7, 2012	20.90	20.91	20.90	20.91
225	NASDAQ	FYC	Fri, May 4, 2012	20.98	20.98	20.79	20.86
224	NASDAQ	FYC	Thu, May 3, 2012	21.94	21.94	21.24	21.24
223	NASDAQ	FYC	Tue, May 1, 2012	21.62	21.62	21.58	21.58
222	NASDAQ	FYC	Mon, Apr 30, 2012	21.27	21.27	21.27	21.27
221	NASDAQ	FYC	Fri, Apr 27, 2012	21.24	21.29	21.24	21.29
220	NASDAQ	FYC	Thu, Apr 26, 2012	21.15	21.15	21.15	21.15
219	NASDAQ	FYC	Wed, Apr 25, 2012	20.89	20.96	20.84	20.93
218	NASDAQ	FYC	Tue, Apr 24, 2012	20.45	20.64	20.43	20.43
217	NASDAQ	FYC	Mon, Apr 23, 2012	20.41	20.41	20.41	20.41
216	NASDAQ	FYC	Fri, Apr 20, 2012	20.93	20.93	20.75	20.79
215	NASDAQ	FYC	Thu, Apr 19, 2012	20.67	20.67	20.67	20.67
214	NASDAQ	FYC	Tue, Apr 17, 2012	20.96	20.96	20.96	20.96
213	NASDAQ	FYC	Mon, Apr 16, 2012	20.80	20.80	20.49	20.69
212	NASDAQ	FYC	Fri, Apr 13, 2012	20.69	20.69	20.58	20.63
211	NASDAQ	FYC	Thu, Apr 12, 2012	20.50	20.86	20.50	20.86
210	NASDAQ	FYC	Mon, Apr 9, 2012	20.80	20.80	20.76	20.79
209	NASDAQ	FYC	Thu, Apr 5, 2012	21.14	21.14	21.07	21.07
208	NASDAQ	FYC	Wed, Apr 4, 2012	21.00	21.01	21.00	21.01
207	NASDAQ	FYC	Tue, Apr 3, 2012	21.48	21.48	21.36	21.37
206	NASDAQ	FYC	Mon, Apr 2, 2012	21.28	21.49	21.25	21.43
205	NASDAQ	FYC	Thu, Mar 29, 2012	21.19	21.26	20.98	21.26
204	NASDAQ	FYC	Wed, Mar 28, 2012	21.38	21.38	21.15	21.15
203	NASDAQ	FYC	Tue, Mar 27, 2012	21.61	21.61	21.47	21.47
202	NASDAQ	FYC	Mon, Mar 26, 2012	21.58	21.58	21.56	21.56
201	NASDAQ	FYC	Fri, Mar 23, 2012	21.12	21.12	21.12	21.12
200	NASDAQ	FYC	Thu, Mar 22, 2012	20.85	20.85	20.85	20.85
199	NASDAQ	FYC	Wed, Mar 21, 2012	21.01	21.13	21.01	21.06
198	NASDAQ	FYC	Tue, Mar 20, 2012	21.08	21.08	21.08	21.08
197	NASDAQ	FYC	Mon, Mar 19, 2012	21.30	21.30	21.19	21.21
196	NASDAQ	FYC	Fri, Mar 16, 2012	21.03	21.03	21.02	21.02
195	NASDAQ	FYC	Thu, Mar 15, 2012	20.83	20.90	20.83	20.90
194	NASDAQ	FYC	Wed, Mar 14, 2012	21.02	21.02	20.94	20.94
193	NASDAQ	FYC	Tue, Mar 13, 2012	20.76	20.89	20.76	20.86
192	NASDAQ	FYC	Mon, Mar 12, 2012	20.67	20.72	20.67	20.72
191	NASDAQ	FYC	Fri, Mar 9, 2012	20.69	20.69	20.67	20.67
190	NASDAQ	FYC	Thu, Mar 8, 2012	20.19	20.19	20.19	20.19
189	NASDAQ	FYC	Wed, Mar 7, 2012	20.05	20.15	20.05	20.15
188	NASDAQ	FYC	Tue, Mar 6, 2012	20.01	20.01	19.81	19.81
187	NASDAQ	FYC	Fri, Mar 2, 2012	20.58	20.58	20.17	20.26
186	NASDAQ	FYC	Thu, Mar 1, 2012	20.60	20.64	20.54	20.54
185	NASDAQ	FYC	Wed, Feb 29, 2012	20.64	20.64	20.55	20.55
184	NASDAQ	FYC	Mon, Feb 27, 2012	20.77	20.77	20.68	20.68
183	NASDAQ	FYC	Fri, Feb 24, 2012	20.73	20.73	20.68	20.69
182	NASDAQ	FYC	Wed, Feb 22, 2012	20.45	20.45	20.45	20.45
181	NASDAQ	FYC	Tue, Feb 21, 2012	20.74	20.74	20.51	20.51
180	NASDAQ	FYC	Fri, Feb 17, 2012	20.79	20.79	20.60	20.63
179	NASDAQ	FYC	Thu, Feb 16, 2012	20.33	20.57	20.33	20.53
178	NASDAQ	FYC	Wed, Feb 15, 2012	20.50	20.54	20.27	20.27
177	NASDAQ	FYC	Tue, Feb 14, 2012	20.31	20.44	20.31	20.32
176	NASDAQ	FYC	Mon, Feb 13, 2012	20.49	20.51	20.49	20.51
175	NASDAQ	FYC	Fri, Feb 10, 2012	20.35	20.35	20.27	20.28
174	NASDAQ	FYC	Thu, Feb 9, 2012	20.59	20.62	20.50	20.59
173	NASDAQ	FYC	Wed, Feb 8, 2012	20.66	20.66	20.51	20.62
172	NASDAQ	FYC	Tue, Feb 7, 2012	20.58	20.58	20.58	20.58
171	NASDAQ	FYC	Mon, Feb 6, 2012	20.65	20.65	20.53	20.59
170	NASDAQ	FYC	Fri, Feb 3, 2012	20.79	20.79	20.69	20.74
169	NASDAQ	FYC	Thu, Feb 2, 2012	20.23	20.31	20.22	20.25
168	NASDAQ	FYC	Wed, Feb 1, 2012	19.88	19.99	19.88	19.94
167	NASDAQ	FYC	Tue, Jan 31, 2012	19.82	19.83	19.62	19.76
166	NASDAQ	FYC	Mon, Jan 30, 2012	19.77	19.77	19.72	19.73
165	NASDAQ	FYC	Fri, Jan 27, 2012	19.74	19.81	19.74	19.81
164	NASDAQ	FYC	Thu, Jan 26, 2012	19.71	19.78	19.71	19.72
163	NASDAQ	FYC	Wed, Jan 25, 2012	19.73	19.77	19.73	19.77
162	NASDAQ	FYC	Tue, Jan 24, 2012	19.65	19.72	19.65	19.71
161	NASDAQ	FYC	Mon, Jan 23, 2012	19.65	19.65	19.43	19.50
160	NASDAQ	FYC	Fri, Jan 20, 2012	19.64	19.64	19.55	19.62
159	NASDAQ	FYC	Thu, Jan 19, 2012	19.67	19.67	19.64	19.64
158	NASDAQ	FYC	Wed, Jan 18, 2012	19.37	19.49	19.37	19.49
157	NASDAQ	FYC	Fri, Jan 13, 2012	19.23	19.32	19.23	19.30
156	NASDAQ	FYC	Thu, Jan 12, 2012	19.42	19.42	19.42	19.42
155	NASDAQ	FYC	Wed, Jan 11, 2012	19.34	19.34	19.31	19.31
154	NASDAQ	FYC	Tue, Jan 10, 2012	19.26	19.27	19.26	19.27
153	NASDAQ	FYC	Fri, Jan 6, 2012	19.12	19.21	19.12	19.15
152	NASDAQ	FYC	Thu, Jan 5, 2012	19.17	19.17	19.13	19.13
151	NASDAQ	FYC	Wed, Jan 4, 2012	18.85	19.04	18.85	19.00
150	NASDAQ	FYC	Tue, Jan 3, 2012	19.51	19.51	19.09	19.19
149	NASDAQ	FYC	Thu, Dec 29, 2011	19.08	19.18	19.08	19.18
148	NASDAQ	FYC	Wed, Dec 28, 2011	19.11	19.13	18.90	18.93
147	NASDAQ	FYC	Tue, Dec 27, 2011	19.16	19.30	19.16	19.30
146	NASDAQ	FYC	Fri, Dec 23, 2011	19.19	19.19	19.17	19.17
145	NASDAQ	FYC	Thu, Dec 22, 2011	19.13	19.14	19.10	19.10
144	NASDAQ	FYC	Wed, Dec 21, 2011	18.76	18.76	18.76	18.76
143	NASDAQ	FYC	Tue, Dec 20, 2011	18.96	18.96	18.96	18.96
142	NASDAQ	FYC	Mon, Dec 19, 2011	18.64	18.64	18.64	18.64
141	NASDAQ	FYC	Fri, Dec 16, 2011	18.78	18.78	18.66	18.66
140	NASDAQ	FYC	Thu, Dec 15, 2011	18.53	18.53	18.52	18.52
139	NASDAQ	FYC	Wed, Dec 14, 2011	18.37	18.37	18.27	18.27
138	NASDAQ	FYC	Tue, Dec 13, 2011	18.28	18.28	18.28	18.28
137	NASDAQ	FYC	Mon, Dec 12, 2011	18.65	18.65	18.65	18.65
136	NASDAQ	FYC	Fri, Dec 9, 2011	18.85	18.98	18.85	18.98
135	NASDAQ	FYC	Thu, Dec 8, 2011	18.73	18.73	18.64	18.64
134	NASDAQ	FYC	Wed, Dec 7, 2011	18.66	18.81	18.66	18.81
133	NASDAQ	FYC	Tue, Dec 6, 2011	18.86	18.86	18.86	18.86
132	NASDAQ	FYC	Mon, Dec 5, 2011	19.04	19.06	19.04	19.06
131	NASDAQ	FYC	Fri, Dec 2, 2011	18.92	18.92	18.75	18.75
130	NASDAQ	FYC	Thu, Dec 1, 2011	18.75	18.75	18.75	18.75
129	NASDAQ	FYC	Wed, Nov 30, 2011	18.51	18.77	18.51	18.77
128	NASDAQ	FYC	Tue, Nov 29, 2011	17.94	17.94	17.89	17.90
127	NASDAQ	FYC	Mon, Nov 28, 2011	17.91	17.94	17.91	17.94
126	NASDAQ	FYC	Wed, Nov 23, 2011	17.51	17.51	17.51	17.51
125	NASDAQ	FYC	Tue, Nov 22, 2011	18.20	18.20	17.99	17.99
124	NASDAQ	FYC	Fri, Nov 18, 2011	18.43	18.43	18.39	18.39
123	NASDAQ	FYC	Tue, Nov 15, 2011	18.76	18.76	18.73	18.73
122	NASDAQ	FYC	Thu, Nov 10, 2011	18.46	18.46	18.46	18.46
121	NASDAQ	FYC	Wed, Nov 9, 2011	18.66	18.66	18.66	18.66
120	NASDAQ	FYC	Fri, Nov 4, 2011	18.81	18.81	18.81	18.81
119	NASDAQ	FYC	Thu, Nov 3, 2011	18.51	18.64	18.51	18.64
118	NASDAQ	FYC	Wed, Nov 2, 2011	18.60	18.61	18.42	18.61
117	NASDAQ	FYC	Tue, Nov 1, 2011	18.33	18.35	18.33	18.35
116	NASDAQ	FYC	Mon, Oct 31, 2011	18.97	18.97	18.97	18.97
115	NASDAQ	FYC	Fri, Oct 28, 2011	19.23	19.31	19.18	19.18
114	NASDAQ	FYC	Thu, Oct 27, 2011	18.93	19.38	18.93	19.25
113	NASDAQ	FYC	Wed, Oct 26, 2011	18.21	18.21	18.21	18.21
112	NASDAQ	FYC	Tue, Oct 25, 2011	18.33	18.33	18.33	18.33
111	NASDAQ	FYC	Mon, Oct 24, 2011	18.62	18.66	18.56	18.56
110	NASDAQ	FYC	Fri, Oct 21, 2011	18.03	18.03	18.03	18.03
109	NASDAQ	FYC	Thu, Oct 20, 2011	17.66	17.68	17.66	17.68
108	NASDAQ	FYC	Wed, Oct 19, 2011	17.80	17.80	17.56	17.58
107	NASDAQ	FYC	Thu, Oct 13, 2011	17.67	17.67	17.59	17.61
106	NASDAQ	FYC	Wed, Oct 12, 2011	17.67	17.78	17.67	17.78
105	NASDAQ	FYC	Tue, Oct 11, 2011	17.49	17.49	17.44	17.44
104	NASDAQ	FYC	Mon, Oct 10, 2011	17.43	17.43	17.43	17.43
103	NASDAQ	FYC	Fri, Oct 7, 2011	17.02	17.02	16.93	16.98
102	NASDAQ	FYC	Thu, Oct 6, 2011	16.92	17.22	16.92	17.22
101	NASDAQ	FYC	Tue, Oct 4, 2011	16.02	16.54	15.67	16.54
100	NASDAQ	FYC	Mon, Oct 3, 2011	16.02	16.02	15.59	15.59
99	NASDAQ	FYC	Fri, Sep 30, 2011	16.72	16.74	16.63	16.63
98	NASDAQ	FYC	Thu, Sep 29, 2011	17.32	17.32	17.13	17.13
97	NASDAQ	FYC	Wed, Sep 28, 2011	17.12	17.12	16.99	16.99
96	NASDAQ	FYC	Tue, Sep 27, 2011	17.51	17.51	17.30	17.30
95	NASDAQ	FYC	Mon, Sep 26, 2011	16.83	16.83	16.83	16.83
94	NASDAQ	FYC	Fri, Sep 23, 2011	16.39	16.60	16.38	16.59
93	NASDAQ	FYC	Thu, Sep 22, 2011	16.57	16.59	16.33	16.37
92	NASDAQ	FYC	Wed, Sep 21, 2011	17.53	17.54	17.33	17.33
91	NASDAQ	FYC	Tue, Sep 20, 2011	18.01	18.01	18.01	18.01
90	NASDAQ	FYC	Mon, Sep 19, 2011	17.79	17.79	17.79	17.79
89	NASDAQ	FYC	Fri, Sep 16, 2011	18.05	18.05	17.95	17.96
88	NASDAQ	FYC	Thu, Sep 15, 2011	17.97	18.06	17.97	18.06
87	NASDAQ	FYC	Wed, Sep 14, 2011	17.38	18.01	17.38	18.01
86	NASDAQ	FYC	Tue, Sep 13, 2011	17.37	17.46	17.37	17.38
85	NASDAQ	FYC	Mon, Sep 12, 2011	17.12	17.12	17.12	17.12
84	NASDAQ	FYC	Fri, Sep 9, 2011	17.44	17.44	16.88	17.03
83	NASDAQ	FYC	Thu, Sep 8, 2011	17.96	17.96	17.92	17.92
82	NASDAQ	FYC	Tue, Sep 6, 2011	17.01	17.01	17.01	17.01
81	NASDAQ	FYC	Fri, Sep 2, 2011	17.34	17.34	17.33	17.33
80	NASDAQ	FYC	Thu, Sep 1, 2011	18.45	18.45	17.99	17.99
79	NASDAQ	FYC	Wed, Aug 31, 2011	18.46	18.46	18.11	18.27
78	NASDAQ	FYC	Tue, Aug 30, 2011	18.10	18.41	18.09	18.40
77	NASDAQ	FYC	Mon, Aug 29, 2011	17.87	18.26	17.82	18.26
76	NASDAQ	FYC	Wed, Aug 24, 2011	17.41	17.43	17.41	17.43
75	NASDAQ	FYC	Tue, Aug 23, 2011	16.62	17.27	16.61	17.23
74	NASDAQ	FYC	Fri, Aug 19, 2011	16.67	16.67	16.63	16.63
73	NASDAQ	FYC	Thu, Aug 18, 2011	16.61	16.61	16.61	16.61
72	NASDAQ	FYC	Wed, Aug 17, 2011	17.60	17.60	17.60	17.60
71	NASDAQ	FYC	Tue, Aug 16, 2011	17.68	17.68	17.68	17.68
70	NASDAQ	FYC	Mon, Aug 15, 2011	17.95	17.95	17.94	17.94
69	NASDAQ	FYC	Fri, Aug 12, 2011	17.70	17.70	17.64	17.64
68	NASDAQ	FYC	Thu, Aug 11, 2011	17.06	17.15	17.06	17.15
67	NASDAQ	FYC	Wed, Aug 10, 2011	17.10	17.10	16.72	16.72
66	NASDAQ	FYC	Tue, Aug 9, 2011	16.62	17.39	16.12	16.92
65	NASDAQ	FYC	Mon, Aug 8, 2011	17.33	17.73	16.42	16.42
64	NASDAQ	FYC	Fri, Aug 5, 2011	17.87	18.10	17.61	18.01
63	NASDAQ	FYC	Thu, Aug 4, 2011	18.86	19.20	18.28	18.45
62	NASDAQ	FYC	Wed, Aug 3, 2011	19.00	19.31	18.98	19.31
61	NASDAQ	FYC	Tue, Aug 2, 2011	19.81	19.81	19.71	19.71
60	NASDAQ	FYC	Fri, Jul 29, 2011	20.03	20.03	19.98	19.98
59	NASDAQ	FYC	Thu, Jul 28, 2011	20.05	20.06	20.05	20.06
58	NASDAQ	FYC	Wed, Jul 27, 2011	20.46	20.46	19.90	19.90
57	NASDAQ	FYC	Tue, Jul 26, 2011	20.57	20.69	20.26	20.54
56	NASDAQ	FYC	Mon, Jul 25, 2011	20.89	20.95	20.76	20.77
55	NASDAQ	FYC	Fri, Jul 22, 2011	20.93	20.93	20.93	20.93
54	NASDAQ	FYC	Thu, Jul 21, 2011	21.04	21.06	20.96	20.98
53	NASDAQ	FYC	Wed, Jul 20, 2011	20.81	20.90	20.75	20.86
52	NASDAQ	FYC	Tue, Jul 19, 2011	20.71	21.03	20.71	21.02
51	NASDAQ	FYC	Mon, Jul 18, 2011	20.59	20.59	20.38	20.52
50	NASDAQ	FYC	Fri, Jul 15, 2011	20.78	20.78	20.68	20.78
49	NASDAQ	FYC	Thu, Jul 14, 2011	21.10	21.18	20.69	20.69
48	NASDAQ	FYC	Wed, Jul 13, 2011	21.17	21.17	21.05	21.06
47	NASDAQ	FYC	Tue, Jul 12, 2011	21.01	21.01	21.01	21.01
46	NASDAQ	FYC	Mon, Jul 11, 2011	21.13	21.13	20.95	20.99
45	NASDAQ	FYC	Fri, Jul 8, 2011	21.30	21.40	21.30	21.40
44	NASDAQ	FYC	Thu, Jul 7, 2011	21.44	21.66	21.44	21.61
43	NASDAQ	FYC	Wed, Jul 6, 2011	21.14	21.24	21.12	21.24
42	NASDAQ	FYC	Tue, Jul 5, 2011	21.05	21.17	21.03	21.17
41	NASDAQ	FYC	Fri, Jul 1, 2011	20.87	21.11	20.87	21.10
40	NASDAQ	FYC	Thu, Jun 30, 2011	20.71	20.71	20.68	20.68
39	NASDAQ	FYC	Wed, Jun 29, 2011	20.49	20.49	20.49	20.49
38	NASDAQ	FYC	Tue, Jun 28, 2011	20.33	20.34	20.33	20.34
37	NASDAQ	FYC	Mon, Jun 27, 2011	19.90	19.95	19.90	19.95
36	NASDAQ	FYC	Fri, Jun 24, 2011	19.87	19.87	19.84	19.84
35	NASDAQ	FYC	Thu, Jun 23, 2011	19.95	19.95	19.95	19.95
34	NASDAQ	FYC	Tue, Jun 21, 2011	19.89	19.89	19.89	19.89
33	NASDAQ	FYC	Mon, Jun 20, 2011	19.41	19.41	19.35	19.35
32	NASDAQ	FYC	Fri, Jun 17, 2011	19.52	19.54	19.52	19.54
31	NASDAQ	FYC	Thu, Jun 16, 2011	19.40	19.46	19.22	19.22
30	NASDAQ	FYC	Wed, Jun 15, 2011	19.51	19.51	19.51	19.51
29	NASDAQ	FYC	Mon, Jun 13, 2011	19.27	19.27	19.27	19.27
28	NASDAQ	FYC	Thu, Jun 9, 2011	19.67	19.67	19.67	19.67
27	NASDAQ	FYC	Wed, Jun 8, 2011	19.61	19.61	19.50	19.50
26	NASDAQ	FYC	Tue, Jun 7, 2011	19.83	19.85	19.79	19.85
25	NASDAQ	FYC	Fri, Jun 3, 2011	20.12	20.19	20.06	20.14
24	NASDAQ	FYC	Thu, Jun 2, 2011	20.40	20.40	20.36	20.36
23	NASDAQ	FYC	Wed, Jun 1, 2011	20.86	20.86	20.35	20.35
22	NASDAQ	FYC	Tue, May 31, 2011	20.77	20.77	20.77	20.77
21	NASDAQ	FYC	Fri, May 27, 2011	20.78	20.78	20.69	20.70
20	NASDAQ	FYC	Tue, May 24, 2011	20.17	20.17	19.97	19.97
19	NASDAQ	FYC	Mon, May 23, 2011	20.26	20.26	20.06	20.06
18	NASDAQ	FYC	Fri, May 20, 2011	20.40	20.58	20.40	20.58
17	NASDAQ	FYC	Thu, May 19, 2011	20.75	20.75	20.60	20.60
16	NASDAQ	FYC	Wed, May 18, 2011	20.30	20.55	20.30	20.50
15	NASDAQ	FYC	Tue, May 17, 2011	20.21	20.21	20.15	20.15
14	NASDAQ	FYC	Mon, May 16, 2011	20.46	20.46	20.45	20.45
13	NASDAQ	FYC	Fri, May 13, 2011	20.93	20.93	20.68	20.69
12	NASDAQ	FYC	Thu, May 12, 2011	20.66	20.91	20.66	20.89
11	NASDAQ	FYC	Wed, May 11, 2011	21.07	21.07	20.72	20.72
10	NASDAQ	FYC	Tue, May 10, 2011	20.97	21.09	20.97	21.09
9	NASDAQ	FYC	Mon, May 9, 2011	20.70	20.73	20.70	20.72
8	NASDAQ	FYC	Thu, May 5, 2011	20.27	20.63	20.27	20.63
7	NASDAQ	FYC	Wed, May 4, 2011	20.70	20.70	20.36	20.47
6	NASDAQ	FYC	Tue, May 3, 2011	20.70	20.70	20.67	20.67
5	NASDAQ	FYC	Fri, Apr 29, 2011	21.28	21.28	21.28	21.28
4	NASDAQ	FYC	Thu, Apr 28, 2011	21.07	21.19	21.07	21.19
3	NASDAQ	FYC	Tue, Apr 26, 2011	20.76	20.95	20.76	20.95
2	NASDAQ	FYC	Mon, Apr 25, 2011	20.71	20.71	20.63	20.66
1	NASDAQ	FYC	Wed, Apr 20, 2011	20.52	20.52	20.44	20.47
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Small Cap Growth AlphaDEX Fund NASDAQ:FYC 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