Fidus Investment Corp NASDAQ:FDUS Historical Prices

Below are the 2914 trading days of historical prices for FDUS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2914	NASDAQ	FDUS	Wed, Jan 18, 2023	19.79	20.04	19.76	19.91
2913	NASDAQ	FDUS	Tue, Jan 17, 2023	19.82	20.02	19.77	19.86
2912	NASDAQ	FDUS	Fri, Jan 13, 2023	19.82	20.00	19.76	19.76
2911	NASDAQ	FDUS	Thu, Jan 12, 2023	19.75	19.92	19.56	19.85
2910	NASDAQ	FDUS	Wed, Jan 11, 2023	19.46	19.76	19.46	19.76
2909	NASDAQ	FDUS	Tue, Jan 10, 2023	19.48	19.59	19.26	19.35
2908	NASDAQ	FDUS	Mon, Jan 9, 2023	19.48	19.66	19.36	19.51
2907	NASDAQ	FDUS	Fri, Jan 6, 2023	19.45	19.56	19.23	19.34
2906	NASDAQ	FDUS	Thu, Jan 5, 2023	19.12	19.32	19.01	19.17
2905	NASDAQ	FDUS	Wed, Jan 4, 2023	19.27	19.36	19.03	19.06
2904	NASDAQ	FDUS	Tue, Jan 3, 2023	19.21	19.35	19.09	19.18
2903	NASDAQ	FDUS	Fri, Dec 30, 2022	19.11	19.30	18.94	19.03
2902	NASDAQ	FDUS	Thu, Dec 29, 2022	18.92	19.25	18.92	19.11
2901	NASDAQ	FDUS	Wed, Dec 28, 2022	19.25	19.33	18.90	18.92
2900	NASDAQ	FDUS	Tue, Dec 27, 2022	19.08	19.32	19.06	19.27
2899	NASDAQ	FDUS	Fri, Dec 23, 2022	18.80	19.07	18.66	18.99
2898	NASDAQ	FDUS	Thu, Dec 22, 2022	18.71	18.97	18.55	18.88
2897	NASDAQ	FDUS	Wed, Dec 21, 2022	18.71	19.04	18.71	18.74
2896	NASDAQ	FDUS	Tue, Dec 20, 2022	18.95	18.98	18.61	18.71
2895	NASDAQ	FDUS	Mon, Dec 19, 2022	18.96	19.10	18.81	19.05
2894	NASDAQ	FDUS	Fri, Dec 16, 2022	19.27	19.27	18.61	18.88
2893	NASDAQ	FDUS	Thu, Dec 15, 2022	18.95	19.23	18.86	19.22
2892	NASDAQ	FDUS	Wed, Dec 14, 2022	19.18	19.30	18.96	19.09
2891	NASDAQ	FDUS	Tue, Dec 13, 2022	19.14	19.26	19.00	19.11
2890	NASDAQ	FDUS	Mon, Dec 12, 2022	19.20	19.22	18.79	18.98
2889	NASDAQ	FDUS	Fri, Dec 9, 2022	18.88	19.18	18.85	19.12
2888	NASDAQ	FDUS	Thu, Dec 8, 2022	19.17	19.34	18.82	18.85
2887	NASDAQ	FDUS	Wed, Dec 7, 2022	19.00	19.48	18.92	19.08
2886	NASDAQ	FDUS	Tue, Dec 6, 2022	19.19	19.21	18.85	18.94
2885	NASDAQ	FDUS	Mon, Dec 5, 2022	19.41	19.41	19.09	19.12
2884	NASDAQ	FDUS	Fri, Dec 2, 2022	19.55	19.80	19.34	19.45
2883	NASDAQ	FDUS	Thu, Dec 1, 2022	20.00	20.18	19.68	19.77
2882	NASDAQ	FDUS	Wed, Nov 30, 2022	20.40	20.47	19.95	20.25
2881	NASDAQ	FDUS	Tue, Nov 29, 2022	20.36	20.39	20.15	20.33
2880	NASDAQ	FDUS	Mon, Nov 28, 2022	20.38	20.49	20.22	20.34
2879	NASDAQ	FDUS	Fri, Nov 25, 2022	20.34	20.46	20.32	20.36
2878	NASDAQ	FDUS	Wed, Nov 23, 2022	20.42	20.59	20.32	20.40
2877	NASDAQ	FDUS	Tue, Nov 22, 2022	20.41	20.53	20.33	20.52
2876	NASDAQ	FDUS	Mon, Nov 21, 2022	20.36	20.50	20.25	20.50
2875	NASDAQ	FDUS	Fri, Nov 18, 2022	20.20	20.33	20.05	20.24
2874	NASDAQ	FDUS	Thu, Nov 17, 2022	20.03	20.25	19.90	20.20
2873	NASDAQ	FDUS	Wed, Nov 16, 2022	20.10	20.47	19.93	20.20
2872	NASDAQ	FDUS	Tue, Nov 15, 2022	20.16	20.51	20.11	20.21
2871	NASDAQ	FDUS	Mon, Nov 14, 2022	20.18	20.31	19.90	20.15
2870	NASDAQ	FDUS	Fri, Nov 11, 2022	20.44	20.61	19.87	20.18
2869	NASDAQ	FDUS	Thu, Nov 10, 2022	20.67	20.93	20.17	20.37
2868	NASDAQ	FDUS	Wed, Nov 9, 2022	20.38	20.84	20.20	20.31
2867	NASDAQ	FDUS	Tue, Nov 8, 2022	20.75	20.94	20.23	20.39
2866	NASDAQ	FDUS	Mon, Nov 7, 2022	20.13	21.25	20.13	20.69
2865	NASDAQ	FDUS	Fri, Nov 4, 2022	19.54	20.17	19.26	20.09
2864	NASDAQ	FDUS	Thu, Nov 3, 2022	19.27	19.40	19.03	19.14
2863	NASDAQ	FDUS	Wed, Nov 2, 2022	19.31	19.57	19.05	19.48
2862	NASDAQ	FDUS	Tue, Nov 1, 2022	19.00	19.32	18.84	19.25
2861	NASDAQ	FDUS	Mon, Oct 31, 2022	18.74	18.92	18.74	18.85
2860	NASDAQ	FDUS	Fri, Oct 28, 2022	18.40	18.86	18.40	18.74
2859	NASDAQ	FDUS	Thu, Oct 27, 2022	18.27	18.55	18.24	18.51
2858	NASDAQ	FDUS	Wed, Oct 26, 2022	18.21	18.50	18.21	18.24
2857	NASDAQ	FDUS	Tue, Oct 25, 2022	17.97	18.44	17.72	18.19
2856	NASDAQ	FDUS	Mon, Oct 24, 2022	17.62	17.95	17.62	17.90
2855	NASDAQ	FDUS	Fri, Oct 21, 2022	17.53	17.76	17.21	17.65
2854	NASDAQ	FDUS	Thu, Oct 20, 2022	17.65	17.86	17.52	17.63
2853	NASDAQ	FDUS	Wed, Oct 19, 2022	17.81	18.02	17.54	17.75
2852	NASDAQ	FDUS	Tue, Oct 18, 2022	17.55	17.94	17.55	17.77
2851	NASDAQ	FDUS	Mon, Oct 17, 2022	17.62	17.76	17.34	17.41
2850	NASDAQ	FDUS	Fri, Oct 14, 2022	17.89	18.00	17.45	17.51
2849	NASDAQ	FDUS	Thu, Oct 13, 2022	16.85	17.86	16.84	17.70
2848	NASDAQ	FDUS	Wed, Oct 12, 2022	16.98	17.07	16.81	17.02
2847	NASDAQ	FDUS	Tue, Oct 11, 2022	16.95	17.00	16.70	16.88
2846	NASDAQ	FDUS	Mon, Oct 10, 2022	17.34	17.36	16.91	16.95
2845	NASDAQ	FDUS	Fri, Oct 7, 2022	17.60	17.63	17.25	17.41
2844	NASDAQ	FDUS	Thu, Oct 6, 2022	18.03	18.08	17.67	17.67
2843	NASDAQ	FDUS	Wed, Oct 5, 2022	18.17	18.17	17.75	18.04
2842	NASDAQ	FDUS	Tue, Oct 4, 2022	17.68	18.21	17.68	18.18
2841	NASDAQ	FDUS	Mon, Oct 3, 2022	17.64	17.70	17.19	17.56
2840	NASDAQ	FDUS	Fri, Sep 30, 2022	17.20	17.49	17.18	17.18
2839	NASDAQ	FDUS	Thu, Sep 29, 2022	17.52	17.60	16.88	17.18
2838	NASDAQ	FDUS	Wed, Sep 28, 2022	16.84	17.40	16.75	17.32
2837	NASDAQ	FDUS	Tue, Sep 27, 2022	16.95	17.25	16.80	16.92
2836	NASDAQ	FDUS	Mon, Sep 26, 2022	17.07	17.42	16.73	16.94
2835	NASDAQ	FDUS	Fri, Sep 23, 2022	17.55	18.03	17.07	17.19
2834	NASDAQ	FDUS	Thu, Sep 22, 2022	18.19	18.19	17.46	17.70
2833	NASDAQ	FDUS	Wed, Sep 21, 2022	18.21	18.42	17.98	18.11
2832	NASDAQ	FDUS	Tue, Sep 20, 2022	18.14	18.37	17.87	18.06
2831	NASDAQ	FDUS	Mon, Sep 19, 2022	18.40	18.58	18.24	18.31
2830	NASDAQ	FDUS	Fri, Sep 16, 2022	18.45	18.52	18.01	18.49
2829	NASDAQ	FDUS	Thu, Sep 15, 2022	18.58	18.80	18.42	18.64
2828	NASDAQ	FDUS	Wed, Sep 14, 2022	18.93	18.93	18.37	18.59
2827	NASDAQ	FDUS	Tue, Sep 13, 2022	19.08	19.18	18.82	18.86
2826	NASDAQ	FDUS	Mon, Sep 12, 2022	19.53	19.77	19.07	19.16
2825	NASDAQ	FDUS	Fri, Sep 9, 2022	19.57	19.75	19.40	19.57
2824	NASDAQ	FDUS	Thu, Sep 8, 2022	19.42	19.95	19.36	19.50
2823	NASDAQ	FDUS	Wed, Sep 7, 2022	19.68	20.05	19.64	19.82
2822	NASDAQ	FDUS	Tue, Sep 6, 2022	19.66	20.10	19.41	19.70
2821	NASDAQ	FDUS	Fri, Sep 2, 2022	19.74	20.18	19.67	19.70
2820	NASDAQ	FDUS	Thu, Sep 1, 2022	20.08	20.35	19.40	19.70
2819	NASDAQ	FDUS	Wed, Aug 31, 2022	20.32	20.39	20.11	20.17
2818	NASDAQ	FDUS	Tue, Aug 30, 2022	20.49	20.72	20.11	20.27
2817	NASDAQ	FDUS	Mon, Aug 29, 2022	20.30	20.60	20.30	20.42
2816	NASDAQ	FDUS	Fri, Aug 26, 2022	20.64	20.74	20.40	20.45
2815	NASDAQ	FDUS	Thu, Aug 25, 2022	20.56	20.74	20.51	20.56
2814	NASDAQ	FDUS	Wed, Aug 24, 2022	20.36	20.61	20.24	20.47
2813	NASDAQ	FDUS	Tue, Aug 23, 2022	20.11	20.45	20.11	20.29
2812	NASDAQ	FDUS	Mon, Aug 22, 2022	20.00	20.23	19.78	20.17
2811	NASDAQ	FDUS	Fri, Aug 19, 2022	20.44	20.60	20.05	20.17
2810	NASDAQ	FDUS	Thu, Aug 18, 2022	20.39	20.57	20.15	20.45
2809	NASDAQ	FDUS	Wed, Aug 17, 2022	20.56	20.70	20.30	20.36
2808	NASDAQ	FDUS	Tue, Aug 16, 2022	20.60	20.79	20.42	20.62
2807	NASDAQ	FDUS	Mon, Aug 15, 2022	20.37	20.57	20.12	20.53
2806	NASDAQ	FDUS	Fri, Aug 12, 2022	20.17	20.42	20.10	20.39
2805	NASDAQ	FDUS	Thu, Aug 11, 2022	20.31	20.31	20.00	20.02
2804	NASDAQ	FDUS	Wed, Aug 10, 2022	19.84	20.30	19.81	20.20
2803	NASDAQ	FDUS	Tue, Aug 9, 2022	19.71	19.95	19.52	19.61
2802	NASDAQ	FDUS	Mon, Aug 8, 2022	20.04	20.25	19.61	19.70
2801	NASDAQ	FDUS	Fri, Aug 5, 2022	19.12	20.16	19.00	20.07
2800	NASDAQ	FDUS	Thu, Aug 4, 2022	18.85	19.04	18.80	18.90
2799	NASDAQ	FDUS	Wed, Aug 3, 2022	18.86	18.97	18.63	18.94
2798	NASDAQ	FDUS	Tue, Aug 2, 2022	18.95	19.01	18.76	18.86
2797	NASDAQ	FDUS	Mon, Aug 1, 2022	18.88	19.12	18.82	18.92
2796	NASDAQ	FDUS	Fri, Jul 29, 2022	18.83	19.14	18.82	18.99
2795	NASDAQ	FDUS	Thu, Jul 28, 2022	18.66	18.81	18.55	18.74
2794	NASDAQ	FDUS	Wed, Jul 27, 2022	18.66	18.76	18.44	18.56
2793	NASDAQ	FDUS	Tue, Jul 26, 2022	18.49	18.72	18.45	18.56
2792	NASDAQ	FDUS	Mon, Jul 25, 2022	18.64	18.79	18.42	18.48
2791	NASDAQ	FDUS	Fri, Jul 22, 2022	18.80	18.90	18.53	18.64
2790	NASDAQ	FDUS	Thu, Jul 21, 2022	18.49	18.78	18.35	18.71
2789	NASDAQ	FDUS	Wed, Jul 20, 2022	18.51	18.76	18.49	18.60
2788	NASDAQ	FDUS	Tue, Jul 19, 2022	18.48	18.70	18.43	18.56
2787	NASDAQ	FDUS	Mon, Jul 18, 2022	18.04	18.48	18.04	18.32
2786	NASDAQ	FDUS	Fri, Jul 15, 2022	18.03	18.48	17.61	18.00
2785	NASDAQ	FDUS	Thu, Jul 14, 2022	17.89	18.15	17.62	17.83
2784	NASDAQ	FDUS	Wed, Jul 13, 2022	17.89	18.20	17.82	18.07
2783	NASDAQ	FDUS	Tue, Jul 12, 2022	17.84	18.43	17.84	18.03
2782	NASDAQ	FDUS	Mon, Jul 11, 2022	18.00	18.29	17.90	17.95
2781	NASDAQ	FDUS	Fri, Jul 8, 2022	18.42	18.62	18.27	18.39
2780	NASDAQ	FDUS	Thu, Jul 7, 2022	17.98	18.48	17.98	18.38
2779	NASDAQ	FDUS	Wed, Jul 6, 2022	17.75	17.97	17.53	17.83
2778	NASDAQ	FDUS	Tue, Jul 5, 2022	17.49	17.89	17.25	17.89
2777	NASDAQ	FDUS	Fri, Jul 1, 2022	17.39	17.75	17.35	17.70
2776	NASDAQ	FDUS	Thu, Jun 30, 2022	17.40	17.57	17.33	17.45
2775	NASDAQ	FDUS	Wed, Jun 29, 2022	17.79	17.80	17.30	17.43
2774	NASDAQ	FDUS	Tue, Jun 28, 2022	18.09	18.43	17.76	17.83
2773	NASDAQ	FDUS	Mon, Jun 27, 2022	17.90	18.23	17.85	18.08
2772	NASDAQ	FDUS	Fri, Jun 24, 2022	17.68	17.96	17.54	17.78
2771	NASDAQ	FDUS	Thu, Jun 23, 2022	17.21	17.47	17.02	17.44
2770	NASDAQ	FDUS	Wed, Jun 22, 2022	16.97	17.34	16.90	17.21
2769	NASDAQ	FDUS	Tue, Jun 21, 2022	16.95	17.43	16.91	17.05
2768	NASDAQ	FDUS	Fri, Jun 17, 2022	16.70	17.22	16.70	16.82
2767	NASDAQ	FDUS	Thu, Jun 16, 2022	17.06	17.10	16.40	16.61
2766	NASDAQ	FDUS	Wed, Jun 15, 2022	17.67	17.91	17.25	17.41
2765	NASDAQ	FDUS	Tue, Jun 14, 2022	17.73	18.09	17.26	17.49
2764	NASDAQ	FDUS	Mon, Jun 13, 2022	18.81	18.98	17.37	17.73
2763	NASDAQ	FDUS	Fri, Jun 10, 2022	18.91	19.33	18.74	19.19
2762	NASDAQ	FDUS	Thu, Jun 9, 2022	19.79	19.94	19.03	19.10
2761	NASDAQ	FDUS	Wed, Jun 8, 2022	20.20	20.36	20.00	20.22
2760	NASDAQ	FDUS	Tue, Jun 7, 2022	20.18	20.25	20.00	20.18
2759	NASDAQ	FDUS	Mon, Jun 6, 2022	20.22	20.42	19.96	20.15
2758	NASDAQ	FDUS	Fri, Jun 3, 2022	20.30	20.35	19.80	20.12
2757	NASDAQ	FDUS	Thu, Jun 2, 2022	20.28	20.40	20.06	20.28
2756	NASDAQ	FDUS	Wed, Jun 1, 2022	19.81	20.28	19.70	20.17
2755	NASDAQ	FDUS	Tue, May 31, 2022	20.08	20.10	19.66	19.81
2754	NASDAQ	FDUS	Fri, May 27, 2022	19.50	20.08	19.50	19.93
2753	NASDAQ	FDUS	Thu, May 26, 2022	19.50	19.69	19.40	19.58
2752	NASDAQ	FDUS	Wed, May 25, 2022	19.18	19.59	19.02	19.42
2751	NASDAQ	FDUS	Tue, May 24, 2022	19.13	19.32	18.88	19.11
2750	NASDAQ	FDUS	Mon, May 23, 2022	18.79	19.48	18.71	19.16
2749	NASDAQ	FDUS	Fri, May 20, 2022	19.40	19.80	18.60	18.84
2748	NASDAQ	FDUS	Thu, May 19, 2022	19.28	19.46	19.05	19.27
2747	NASDAQ	FDUS	Wed, May 18, 2022	19.56	19.83	19.22	19.23
2746	NASDAQ	FDUS	Tue, May 17, 2022	19.74	19.86	19.56	19.74
2745	NASDAQ	FDUS	Mon, May 16, 2022	19.21	19.66	19.13	19.46
2744	NASDAQ	FDUS	Fri, May 13, 2022	19.25	19.40	18.90	19.21
2743	NASDAQ	FDUS	Thu, May 12, 2022	19.24	19.87	18.36	18.72
2742	NASDAQ	FDUS	Wed, May 11, 2022	19.59	20.11	19.29	19.39
2741	NASDAQ	FDUS	Tue, May 10, 2022	19.62	20.15	19.34	19.42
2740	NASDAQ	FDUS	Mon, May 9, 2022	20.24	20.24	19.44	19.70
2739	NASDAQ	FDUS	Fri, May 6, 2022	20.06	20.32	19.74	20.32
2738	NASDAQ	FDUS	Thu, May 5, 2022	20.13	20.13	19.65	19.91
2737	NASDAQ	FDUS	Wed, May 4, 2022	20.05	20.39	19.78	20.12
2736	NASDAQ	FDUS	Tue, May 3, 2022	19.56	20.12	19.51	20.07
2735	NASDAQ	FDUS	Mon, May 2, 2022	19.93	20.15	19.25	19.55
2734	NASDAQ	FDUS	Fri, Apr 29, 2022	20.58	20.60	19.83	19.95
2733	NASDAQ	FDUS	Thu, Apr 28, 2022	20.68	20.75	20.32	20.52
2732	NASDAQ	FDUS	Wed, Apr 27, 2022	20.12	20.79	20.12	20.52
2731	NASDAQ	FDUS	Tue, Apr 26, 2022	21.02	21.15	20.10	20.15
2730	NASDAQ	FDUS	Mon, Apr 25, 2022	20.32	20.96	20.12	20.94
2729	NASDAQ	FDUS	Fri, Apr 22, 2022	20.52	20.52	20.07	20.29
2728	NASDAQ	FDUS	Thu, Apr 21, 2022	20.49	20.55	20.16	20.32
2727	NASDAQ	FDUS	Wed, Apr 20, 2022	19.90	20.49	19.90	20.41
2726	NASDAQ	FDUS	Tue, Apr 19, 2022	20.06	20.06	19.82	19.89
2725	NASDAQ	FDUS	Mon, Apr 18, 2022	19.64	20.02	19.64	19.99
2724	NASDAQ	FDUS	Thu, Apr 14, 2022	19.76	19.88	19.47	19.57
2723	NASDAQ	FDUS	Wed, Apr 13, 2022	19.62	19.86	19.47	19.76
2722	NASDAQ	FDUS	Tue, Apr 12, 2022	19.80	19.80	19.40	19.53
2721	NASDAQ	FDUS	Mon, Apr 11, 2022	19.96	20.05	19.76	19.84
2720	NASDAQ	FDUS	Fri, Apr 8, 2022	20.09	20.13	19.90	19.96
2719	NASDAQ	FDUS	Thu, Apr 7, 2022	19.81	19.98	19.48	19.92
2718	NASDAQ	FDUS	Wed, Apr 6, 2022	20.16	20.47	19.89	19.94
2717	NASDAQ	FDUS	Tue, Apr 5, 2022	20.24	20.39	20.09	20.25
2716	NASDAQ	FDUS	Mon, Apr 4, 2022	20.47	20.50	20.08	20.15
2715	NASDAQ	FDUS	Fri, Apr 1, 2022	20.18	20.57	20.18	20.50
2714	NASDAQ	FDUS	Thu, Mar 31, 2022	20.20	20.53	20.16	20.18
2713	NASDAQ	FDUS	Wed, Mar 30, 2022	20.43	20.44	20.00	20.16
2712	NASDAQ	FDUS	Tue, Mar 29, 2022	20.58	20.73	20.33	20.40
2711	NASDAQ	FDUS	Mon, Mar 28, 2022	20.12	20.71	20.02	20.52
2710	NASDAQ	FDUS	Fri, Mar 25, 2022	20.09	20.39	19.97	20.05
2709	NASDAQ	FDUS	Thu, Mar 24, 2022	19.67	20.07	19.62	19.90
2708	NASDAQ	FDUS	Wed, Mar 23, 2022	19.60	19.88	19.60	19.80
2707	NASDAQ	FDUS	Tue, Mar 22, 2022	20.15	20.39	19.64	19.81
2706	NASDAQ	FDUS	Mon, Mar 21, 2022	19.85	20.38	19.78	20.31
2705	NASDAQ	FDUS	Fri, Mar 18, 2022	19.73	20.00	19.45	19.59
2704	NASDAQ	FDUS	Thu, Mar 17, 2022	19.44	19.95	19.35	19.83
2703	NASDAQ	FDUS	Wed, Mar 16, 2022	20.17	20.18	19.39	19.53
2702	NASDAQ	FDUS	Tue, Mar 15, 2022	19.84	20.33	19.73	20.05
2701	NASDAQ	FDUS	Mon, Mar 14, 2022	19.40	20.04	19.35	19.90
2700	NASDAQ	FDUS	Fri, Mar 11, 2022	19.31	19.52	19.14	19.26
2699	NASDAQ	FDUS	Thu, Mar 10, 2022	19.17	19.40	19.05	19.23
2698	NASDAQ	FDUS	Wed, Mar 9, 2022	19.95	20.06	19.80	19.87
2697	NASDAQ	FDUS	Tue, Mar 8, 2022	19.92	20.01	19.60	19.80
2696	NASDAQ	FDUS	Mon, Mar 7, 2022	19.99	20.25	19.62	19.80
2695	NASDAQ	FDUS	Fri, Mar 4, 2022	19.31	20.07	19.25	19.94
2694	NASDAQ	FDUS	Thu, Mar 3, 2022	18.90	18.90	18.65	18.74
2693	NASDAQ	FDUS	Wed, Mar 2, 2022	18.55	18.81	18.55	18.74
2692	NASDAQ	FDUS	Tue, Mar 1, 2022	18.48	18.51	18.26	18.49
2691	NASDAQ	FDUS	Mon, Feb 28, 2022	18.47	18.54	18.42	18.50
2690	NASDAQ	FDUS	Fri, Feb 25, 2022	18.30	18.59	18.30	18.51
2689	NASDAQ	FDUS	Thu, Feb 24, 2022	18.05	18.30	17.77	18.30
2688	NASDAQ	FDUS	Wed, Feb 23, 2022	18.55	18.71	18.27	18.38
2687	NASDAQ	FDUS	Tue, Feb 22, 2022	18.50	18.70	18.45	18.55
2686	NASDAQ	FDUS	Fri, Feb 18, 2022	18.59	18.65	18.47	18.60
2685	NASDAQ	FDUS	Thu, Feb 17, 2022	18.52	18.66	18.44	18.52
2684	NASDAQ	FDUS	Wed, Feb 16, 2022	18.16	18.49	18.06	18.18
2683	NASDAQ	FDUS	Tue, Feb 15, 2022	18.29	18.37	17.93	18.14
2682	NASDAQ	FDUS	Mon, Feb 14, 2022	18.21	18.37	17.96	18.17
2681	NASDAQ	FDUS	Fri, Feb 11, 2022	18.30	18.43	18.02	18.21
2680	NASDAQ	FDUS	Thu, Feb 10, 2022	18.20	18.52	18.20	18.35
2679	NASDAQ	FDUS	Wed, Feb 9, 2022	18.41	18.41	18.05	18.26
2678	NASDAQ	FDUS	Tue, Feb 8, 2022	18.40	18.56	18.24	18.37
2677	NASDAQ	FDUS	Mon, Feb 7, 2022	18.48	18.54	18.19	18.31
2676	NASDAQ	FDUS	Fri, Feb 4, 2022	18.10	18.42	18.06	18.39
2675	NASDAQ	FDUS	Thu, Feb 3, 2022	18.28	18.44	18.10	18.10
2674	NASDAQ	FDUS	Wed, Feb 2, 2022	18.14	18.50	18.01	18.35
2673	NASDAQ	FDUS	Tue, Feb 1, 2022	18.01	18.13	17.82	18.04
2672	NASDAQ	FDUS	Mon, Jan 31, 2022	17.50	17.97	17.50	17.92
2671	NASDAQ	FDUS	Fri, Jan 28, 2022	17.46	17.50	17.19	17.48
2670	NASDAQ	FDUS	Thu, Jan 27, 2022	17.61	17.89	17.45	17.49
2669	NASDAQ	FDUS	Wed, Jan 26, 2022	17.68	18.10	17.44	17.62
2668	NASDAQ	FDUS	Tue, Jan 25, 2022	17.04	17.68	17.02	17.59
2667	NASDAQ	FDUS	Mon, Jan 24, 2022	17.41	17.41	16.62	17.02
2666	NASDAQ	FDUS	Fri, Jan 21, 2022	17.57	17.83	17.32	17.50
2665	NASDAQ	FDUS	Thu, Jan 20, 2022	17.84	18.00	17.68	17.69
2664	NASDAQ	FDUS	Wed, Jan 19, 2022	18.20	18.20	17.78	17.91
2663	NASDAQ	FDUS	Tue, Jan 18, 2022	17.81	18.24	17.75	18.16
2662	NASDAQ	FDUS	Fri, Jan 14, 2022	18.01	18.01	17.57	17.74
2661	NASDAQ	FDUS	Thu, Jan 13, 2022	18.14	18.21	17.92	18.08
2660	NASDAQ	FDUS	Wed, Jan 12, 2022	18.20	18.20	17.95	18.00
2659	NASDAQ	FDUS	Tue, Jan 11, 2022	18.09	18.15	17.80	18.15
2658	NASDAQ	FDUS	Mon, Jan 10, 2022	18.00	18.08	17.80	17.99
2657	NASDAQ	FDUS	Fri, Jan 7, 2022	17.94	18.05	17.66	17.89
2656	NASDAQ	FDUS	Thu, Jan 6, 2022	17.97	17.97	17.66	17.85
2655	NASDAQ	FDUS	Wed, Jan 5, 2022	18.08	18.15	17.71	17.84
2654	NASDAQ	FDUS	Tue, Jan 4, 2022	18.22	18.22	17.87	17.90
2653	NASDAQ	FDUS	Mon, Jan 3, 2022	17.98	18.20	17.90	18.14
2652	NASDAQ	FDUS	Fri, Dec 31, 2021	17.98	18.03	17.87	17.98
2651	NASDAQ	FDUS	Thu, Dec 30, 2021	18.10	18.20	17.87	17.92
2650	NASDAQ	FDUS	Wed, Dec 29, 2021	18.10	18.21	18.01	18.06
2649	NASDAQ	FDUS	Tue, Dec 28, 2021	17.93	18.25	17.93	18.03
2648	NASDAQ	FDUS	Mon, Dec 27, 2021	17.98	18.00	17.72	17.87
2647	NASDAQ	FDUS	Thu, Dec 23, 2021	17.78	18.05	17.67	17.92
2646	NASDAQ	FDUS	Wed, Dec 22, 2021	17.53	17.89	17.51	17.67
2645	NASDAQ	FDUS	Tue, Dec 21, 2021	17.62	17.95	17.39	17.47
2644	NASDAQ	FDUS	Mon, Dec 20, 2021	17.44	17.74	17.06	17.45
2643	NASDAQ	FDUS	Fri, Dec 17, 2021	17.54	17.74	17.29	17.55
2642	NASDAQ	FDUS	Thu, Dec 16, 2021	17.38	17.53	17.18	17.43
2641	NASDAQ	FDUS	Wed, Dec 15, 2021	17.04	17.45	17.01	17.29
2640	NASDAQ	FDUS	Tue, Dec 14, 2021	17.26	17.49	16.97	16.97
2639	NASDAQ	FDUS	Mon, Dec 13, 2021	17.33	17.51	17.14	17.19
2638	NASDAQ	FDUS	Fri, Dec 10, 2021	17.39	17.54	17.24	17.33
2637	NASDAQ	FDUS	Thu, Dec 9, 2021	17.39	17.43	17.14	17.30
2636	NASDAQ	FDUS	Wed, Dec 8, 2021	17.47	17.55	17.34	17.37
2635	NASDAQ	FDUS	Tue, Dec 7, 2021	17.69	17.75	17.35	17.39
2634	NASDAQ	FDUS	Mon, Dec 6, 2021	17.67	17.76	17.29	17.55
2633	NASDAQ	FDUS	Fri, Dec 3, 2021	17.77	17.77	17.39	17.55
2632	NASDAQ	FDUS	Thu, Dec 2, 2021	17.67	17.95	17.52	17.75
2631	NASDAQ	FDUS	Wed, Dec 1, 2021	18.37	18.49	17.91	17.99
2630	NASDAQ	FDUS	Tue, Nov 30, 2021	18.31	18.47	18.08	18.22
2629	NASDAQ	FDUS	Mon, Nov 29, 2021	18.19	18.49	18.17	18.31
2628	NASDAQ	FDUS	Fri, Nov 26, 2021	18.09	18.15	17.63	18.03
2627	NASDAQ	FDUS	Wed, Nov 24, 2021	18.46	18.58	18.20	18.31
2626	NASDAQ	FDUS	Tue, Nov 23, 2021	18.63	18.87	18.44	18.49
2625	NASDAQ	FDUS	Mon, Nov 22, 2021	18.56	18.69	18.40	18.63
2624	NASDAQ	FDUS	Fri, Nov 19, 2021	18.36	18.50	18.20	18.45
2623	NASDAQ	FDUS	Thu, Nov 18, 2021	18.19	18.37	18.09	18.37
2622	NASDAQ	FDUS	Wed, Nov 17, 2021	18.00	18.20	17.95	18.15
2621	NASDAQ	FDUS	Tue, Nov 16, 2021	17.92	18.02	17.82	17.94
2620	NASDAQ	FDUS	Mon, Nov 15, 2021	18.05	18.18	17.78	17.86
2619	NASDAQ	FDUS	Fri, Nov 12, 2021	18.11	18.19	17.88	17.98
2618	NASDAQ	FDUS	Thu, Nov 11, 2021	18.10	18.30	18.04	18.09
2617	NASDAQ	FDUS	Wed, Nov 10, 2021	17.84	18.08	17.73	18.07
2616	NASDAQ	FDUS	Tue, Nov 9, 2021	17.89	17.98	17.60	17.79
2615	NASDAQ	FDUS	Mon, Nov 8, 2021	17.84	18.13	17.84	17.97
2614	NASDAQ	FDUS	Fri, Nov 5, 2021	17.71	17.95	17.55	17.86
2613	NASDAQ	FDUS	Thu, Nov 4, 2021	17.69	17.87	17.49	17.63
2612	NASDAQ	FDUS	Wed, Nov 3, 2021	17.67	17.83	17.57	17.65
2611	NASDAQ	FDUS	Tue, Nov 2, 2021	17.69	17.84	17.43	17.64
2610	NASDAQ	FDUS	Mon, Nov 1, 2021	17.74	17.84	17.56	17.63
2609	NASDAQ	FDUS	Fri, Oct 29, 2021	17.72	17.79	17.51	17.66
2608	NASDAQ	FDUS	Thu, Oct 28, 2021	17.69	17.79	17.57	17.69
2607	NASDAQ	FDUS	Wed, Oct 27, 2021	17.65	17.79	17.52	17.61
2606	NASDAQ	FDUS	Tue, Oct 26, 2021	17.69	17.79	17.60	17.66
2605	NASDAQ	FDUS	Mon, Oct 25, 2021	17.76	17.95	17.61	17.66
2604	NASDAQ	FDUS	Fri, Oct 22, 2021	17.79	17.83	17.70	17.77
2603	NASDAQ	FDUS	Thu, Oct 21, 2021	17.73	17.88	17.61	17.68
2602	NASDAQ	FDUS	Wed, Oct 20, 2021	17.73	17.94	17.59	17.69
2601	NASDAQ	FDUS	Tue, Oct 19, 2021	17.66	17.75	17.59	17.71
2600	NASDAQ	FDUS	Mon, Oct 18, 2021	17.53	17.75	17.51	17.66
2599	NASDAQ	FDUS	Fri, Oct 15, 2021	17.70	17.74	17.53	17.53
2598	NASDAQ	FDUS	Thu, Oct 14, 2021	17.66	17.66	17.40	17.55
2597	NASDAQ	FDUS	Wed, Oct 13, 2021	17.55	17.63	17.43	17.54
2596	NASDAQ	FDUS	Tue, Oct 12, 2021	17.45	17.70	17.36	17.51
2595	NASDAQ	FDUS	Mon, Oct 11, 2021	17.47	17.55	17.35	17.45
2594	NASDAQ	FDUS	Fri, Oct 8, 2021	17.43	17.54	17.35	17.43
2593	NASDAQ	FDUS	Thu, Oct 7, 2021	17.65	17.69	17.37	17.43
2592	NASDAQ	FDUS	Wed, Oct 6, 2021	17.51	17.60	17.33	17.51
2591	NASDAQ	FDUS	Tue, Oct 5, 2021	17.61	17.82	17.48	17.52
2590	NASDAQ	FDUS	Mon, Oct 4, 2021	17.68	17.82	17.49	17.58
2589	NASDAQ	FDUS	Fri, Oct 1, 2021	17.40	17.66	17.39	17.60
2588	NASDAQ	FDUS	Thu, Sep 30, 2021	17.88	17.98	17.39	17.44
2587	NASDAQ	FDUS	Wed, Sep 29, 2021	17.65	17.95	17.45	17.76
2586	NASDAQ	FDUS	Tue, Sep 28, 2021	17.89	18.00	17.52	17.58
2585	NASDAQ	FDUS	Mon, Sep 27, 2021	17.65	17.99	17.51	17.88
2584	NASDAQ	FDUS	Fri, Sep 24, 2021	17.66	17.83	17.63	17.63
2583	NASDAQ	FDUS	Thu, Sep 23, 2021	17.63	17.87	17.57	17.64
2582	NASDAQ	FDUS	Wed, Sep 22, 2021	17.71	17.97	17.28	17.57
2581	NASDAQ	FDUS	Tue, Sep 21, 2021	17.40	17.99	17.31	17.68
2580	NASDAQ	FDUS	Mon, Sep 20, 2021	17.50	17.50	17.12	17.38
2579	NASDAQ	FDUS	Fri, Sep 17, 2021	17.70	17.89	17.55	17.63
2578	NASDAQ	FDUS	Thu, Sep 16, 2021	17.96	18.04	17.41	17.65
2577	NASDAQ	FDUS	Wed, Sep 15, 2021	17.44	18.00	17.44	17.95
2576	NASDAQ	FDUS	Tue, Sep 14, 2021	17.50	17.67	17.30	17.40
2575	NASDAQ	FDUS	Mon, Sep 13, 2021	17.94	18.03	17.30	17.44
2574	NASDAQ	FDUS	Fri, Sep 10, 2021	18.39	18.50	18.25	18.30
2573	NASDAQ	FDUS	Thu, Sep 9, 2021	18.39	18.52	18.20	18.29
2572	NASDAQ	FDUS	Wed, Sep 8, 2021	18.35	18.50	18.35	18.39
2571	NASDAQ	FDUS	Tue, Sep 7, 2021	18.25	18.44	18.08	18.32
2570	NASDAQ	FDUS	Fri, Sep 3, 2021	17.95	18.16	17.88	18.15
2569	NASDAQ	FDUS	Thu, Sep 2, 2021	17.78	18.00	17.65	17.88
2568	NASDAQ	FDUS	Wed, Sep 1, 2021	17.73	17.89	17.55	17.72
2567	NASDAQ	FDUS	Tue, Aug 31, 2021	17.65	17.79	17.54	17.66
2566	NASDAQ	FDUS	Mon, Aug 30, 2021	17.92	17.95	17.62	17.70
2565	NASDAQ	FDUS	Fri, Aug 27, 2021	17.77	18.03	17.77	17.84
2564	NASDAQ	FDUS	Thu, Aug 26, 2021	17.92	17.93	17.61	17.77
2563	NASDAQ	FDUS	Wed, Aug 25, 2021	17.74	17.91	17.73	17.89
2562	NASDAQ	FDUS	Tue, Aug 24, 2021	17.71	17.95	17.53	17.70
2561	NASDAQ	FDUS	Mon, Aug 23, 2021	17.60	17.85	17.50	17.64
2560	NASDAQ	FDUS	Fri, Aug 20, 2021	17.13	17.61	17.13	17.52
2559	NASDAQ	FDUS	Thu, Aug 19, 2021	17.44	17.54	16.89	17.08
2558	NASDAQ	FDUS	Wed, Aug 18, 2021	17.66	17.78	17.45	17.54
2557	NASDAQ	FDUS	Tue, Aug 17, 2021	17.70	17.89	17.53	17.60
2556	NASDAQ	FDUS	Mon, Aug 16, 2021	17.79	17.84	17.63	17.72
2555	NASDAQ	FDUS	Fri, Aug 13, 2021	17.79	17.87	17.56	17.81
2554	NASDAQ	FDUS	Thu, Aug 12, 2021	17.76	17.90	17.63	17.81
2553	NASDAQ	FDUS	Wed, Aug 11, 2021	17.95	17.95	17.75	17.87
2552	NASDAQ	FDUS	Tue, Aug 10, 2021	17.77	17.94	17.63	17.90
2551	NASDAQ	FDUS	Mon, Aug 9, 2021	17.41	17.78	17.38	17.71
2550	NASDAQ	FDUS	Fri, Aug 6, 2021	17.19	17.77	17.11	17.33
2549	NASDAQ	FDUS	Thu, Aug 5, 2021	16.64	16.88	16.54	16.83
2548	NASDAQ	FDUS	Wed, Aug 4, 2021	16.64	16.75	16.51	16.55
2547	NASDAQ	FDUS	Tue, Aug 3, 2021	16.77	16.83	16.53	16.68
2546	NASDAQ	FDUS	Mon, Aug 2, 2021	16.89	16.89	16.60	16.66
2545	NASDAQ	FDUS	Fri, Jul 30, 2021	16.78	16.98	16.67	16.80
2544	NASDAQ	FDUS	Thu, Jul 29, 2021	16.82	16.98	16.74	16.76
2543	NASDAQ	FDUS	Wed, Jul 28, 2021	16.77	16.94	16.66	16.73
2542	NASDAQ	FDUS	Tue, Jul 27, 2021	16.81	16.87	16.65	16.80
2541	NASDAQ	FDUS	Mon, Jul 26, 2021	16.79	17.01	16.65	16.83
2540	NASDAQ	FDUS	Fri, Jul 23, 2021	16.86	16.90	16.66	16.74
2539	NASDAQ	FDUS	Thu, Jul 22, 2021	16.90	16.93	16.66	16.76
2538	NASDAQ	FDUS	Wed, Jul 21, 2021	16.88	17.11	16.84	16.89
2537	NASDAQ	FDUS	Tue, Jul 20, 2021	16.41	16.82	16.39	16.78
2536	NASDAQ	FDUS	Mon, Jul 19, 2021	16.67	16.72	16.09	16.45
2535	NASDAQ	FDUS	Fri, Jul 16, 2021	17.05	17.10	16.71	16.78
2534	NASDAQ	FDUS	Thu, Jul 15, 2021	16.83	17.10	16.83	16.97
2533	NASDAQ	FDUS	Wed, Jul 14, 2021	17.21	17.28	16.92	16.96
2532	NASDAQ	FDUS	Tue, Jul 13, 2021	17.16	17.26	16.94	17.16
2531	NASDAQ	FDUS	Mon, Jul 12, 2021	17.12	17.28	16.93	17.24
2530	NASDAQ	FDUS	Fri, Jul 9, 2021	16.96	17.16	16.79	17.12
2529	NASDAQ	FDUS	Thu, Jul 8, 2021	16.99	17.00	16.62	16.87
2528	NASDAQ	FDUS	Wed, Jul 7, 2021	17.31	17.39	17.01	17.12
2527	NASDAQ	FDUS	Tue, Jul 6, 2021	17.43	17.43	17.07	17.39
2526	NASDAQ	FDUS	Fri, Jul 2, 2021	17.26	17.44	17.23	17.42
2525	NASDAQ	FDUS	Thu, Jul 1, 2021	17.06	17.39	16.96	17.34
2524	NASDAQ	FDUS	Wed, Jun 30, 2021	17.06	17.24	16.89	17.00
2523	NASDAQ	FDUS	Tue, Jun 29, 2021	17.43	17.43	17.02	17.08
2522	NASDAQ	FDUS	Mon, Jun 28, 2021	17.13	17.40	16.85	17.23
2521	NASDAQ	FDUS	Fri, Jun 25, 2021	17.17	17.28	16.96	16.97
2520	NASDAQ	FDUS	Thu, Jun 24, 2021	17.22	17.29	17.03	17.14
2519	NASDAQ	FDUS	Wed, Jun 23, 2021	17.16	17.28	17.06	17.11
2518	NASDAQ	FDUS	Tue, Jun 22, 2021	17.36	17.36	17.01	17.16
2517	NASDAQ	FDUS	Mon, Jun 21, 2021	16.73	17.38	16.73	17.32
2516	NASDAQ	FDUS	Fri, Jun 18, 2021	16.71	16.76	16.38	16.71
2515	NASDAQ	FDUS	Thu, Jun 17, 2021	17.01	17.04	16.41	16.76
2514	NASDAQ	FDUS	Wed, Jun 16, 2021	17.00	17.07	16.86	17.03
2513	NASDAQ	FDUS	Tue, Jun 15, 2021	17.39	17.39	16.81	17.03
2512	NASDAQ	FDUS	Mon, Jun 14, 2021	17.46	17.51	17.02	17.29
2511	NASDAQ	FDUS	Fri, Jun 11, 2021	17.53	17.72	17.22	17.46
2510	NASDAQ	FDUS	Thu, Jun 10, 2021	17.98	17.99	17.71	17.82
2509	NASDAQ	FDUS	Wed, Jun 9, 2021	17.86	17.98	17.70	17.89
2508	NASDAQ	FDUS	Tue, Jun 8, 2021	18.00	18.00	17.74	17.87
2507	NASDAQ	FDUS	Mon, Jun 7, 2021	17.79	17.99	17.76	17.89
2506	NASDAQ	FDUS	Fri, Jun 4, 2021	17.75	17.83	17.66	17.71
2505	NASDAQ	FDUS	Thu, Jun 3, 2021	17.60	17.82	17.58	17.69
2504	NASDAQ	FDUS	Wed, Jun 2, 2021	17.58	17.71	17.47	17.64
2503	NASDAQ	FDUS	Tue, Jun 1, 2021	17.46	17.59	17.42	17.52
2502	NASDAQ	FDUS	Fri, May 28, 2021	17.21	17.46	17.08	17.36
2501	NASDAQ	FDUS	Thu, May 27, 2021	17.00	17.20	17.00	17.14
2500	NASDAQ	FDUS	Wed, May 26, 2021	16.90	17.05	16.86	16.91
2499	NASDAQ	FDUS	Tue, May 25, 2021	17.11	17.22	16.80	16.83
2498	NASDAQ	FDUS	Mon, May 24, 2021	17.08	17.20	17.03	17.08
2497	NASDAQ	FDUS	Fri, May 21, 2021	17.21	17.21	16.94	17.08
2496	NASDAQ	FDUS	Thu, May 20, 2021	17.19	17.23	17.01	17.12
2495	NASDAQ	FDUS	Wed, May 19, 2021	17.15	17.17	16.94	17.17
2494	NASDAQ	FDUS	Tue, May 18, 2021	16.99	17.37	16.90	17.19
2493	NASDAQ	FDUS	Mon, May 17, 2021	16.95	16.97	16.81	16.97
2492	NASDAQ	FDUS	Fri, May 14, 2021	16.80	16.99	16.75	16.91
2491	NASDAQ	FDUS	Thu, May 13, 2021	16.35	16.87	16.35	16.74
2490	NASDAQ	FDUS	Wed, May 12, 2021	17.11	17.16	16.27	16.39
2489	NASDAQ	FDUS	Tue, May 11, 2021	17.15	17.29	16.52	17.11
2488	NASDAQ	FDUS	Mon, May 10, 2021	17.80	17.98	17.34	17.36
2487	NASDAQ	FDUS	Fri, May 7, 2021	17.38	17.94	17.29	17.77
2486	NASDAQ	FDUS	Thu, May 6, 2021	16.95	17.42	16.85	17.42
2485	NASDAQ	FDUS	Wed, May 5, 2021	16.62	16.86	16.51	16.85
2484	NASDAQ	FDUS	Tue, May 4, 2021	16.59	16.72	16.55	16.62
2483	NASDAQ	FDUS	Mon, May 3, 2021	16.67	16.72	16.55	16.57
2482	NASDAQ	FDUS	Fri, Apr 30, 2021	16.58	16.75	16.56	16.58
2481	NASDAQ	FDUS	Thu, Apr 29, 2021	16.69	16.80	16.54	16.67
2480	NASDAQ	FDUS	Wed, Apr 28, 2021	16.69	16.88	16.60	16.69
2479	NASDAQ	FDUS	Tue, Apr 27, 2021	16.75	16.89	16.65	16.71
2478	NASDAQ	FDUS	Mon, Apr 26, 2021	16.92	16.96	16.66	16.76
2477	NASDAQ	FDUS	Fri, Apr 23, 2021	16.85	16.98	16.82	16.89
2476	NASDAQ	FDUS	Thu, Apr 22, 2021	16.46	16.94	16.45	16.81
2475	NASDAQ	FDUS	Wed, Apr 21, 2021	16.55	16.74	16.32	16.49
2474	NASDAQ	FDUS	Tue, Apr 20, 2021	16.61	16.79	16.51	16.54
2473	NASDAQ	FDUS	Mon, Apr 19, 2021	16.71	16.75	16.50	16.67
2472	NASDAQ	FDUS	Fri, Apr 16, 2021	16.63	16.74	16.57	16.66
2471	NASDAQ	FDUS	Thu, Apr 15, 2021	16.63	16.69	16.51	16.63
2470	NASDAQ	FDUS	Wed, Apr 14, 2021	17.00	17.00	16.54	16.63
2469	NASDAQ	FDUS	Tue, Apr 13, 2021	17.06	17.09	16.75	16.93
2468	NASDAQ	FDUS	Mon, Apr 12, 2021	17.00	17.12	16.91	17.11
2467	NASDAQ	FDUS	Fri, Apr 9, 2021	16.72	17.12	16.72	16.95
2466	NASDAQ	FDUS	Thu, Apr 8, 2021	16.88	16.93	16.70	16.75
2465	NASDAQ	FDUS	Wed, Apr 7, 2021	16.73	16.90	16.60	16.85
2464	NASDAQ	FDUS	Tue, Apr 6, 2021	16.00	16.74	15.97	16.60
2463	NASDAQ	FDUS	Mon, Apr 5, 2021	15.71	15.94	15.61	15.90
2462	NASDAQ	FDUS	Thu, Apr 1, 2021	15.61	15.79	15.53	15.70
2461	NASDAQ	FDUS	Wed, Mar 31, 2021	15.61	15.81	15.55	15.55
2460	NASDAQ	FDUS	Tue, Mar 30, 2021	15.62	15.86	15.60	15.67
2459	NASDAQ	FDUS	Mon, Mar 29, 2021	15.50	15.73	15.40	15.61
2458	NASDAQ	FDUS	Fri, Mar 26, 2021	15.50	15.57	15.17	15.39
2457	NASDAQ	FDUS	Thu, Mar 25, 2021	14.85	15.35	14.62	15.34
2456	NASDAQ	FDUS	Wed, Mar 24, 2021	15.04	15.36	14.85	14.92
2455	NASDAQ	FDUS	Tue, Mar 23, 2021	15.16	15.27	14.84	14.90
2454	NASDAQ	FDUS	Mon, Mar 22, 2021	15.56	15.56	15.15	15.25
2453	NASDAQ	FDUS	Fri, Mar 19, 2021	15.25	15.64	15.20	15.60
2452	NASDAQ	FDUS	Thu, Mar 18, 2021	15.37	15.61	15.19	15.25
2451	NASDAQ	FDUS	Wed, Mar 17, 2021	15.19	15.58	15.18	15.33
2450	NASDAQ	FDUS	Tue, Mar 16, 2021	15.25	15.40	14.95	15.22
2449	NASDAQ	FDUS	Mon, Mar 15, 2021	14.94	15.33	14.84	15.25
2448	NASDAQ	FDUS	Fri, Mar 12, 2021	14.98	15.12	14.92	15.01
2447	NASDAQ	FDUS	Thu, Mar 11, 2021	15.00	15.12	14.85	14.99
2446	NASDAQ	FDUS	Wed, Mar 10, 2021	15.67	15.74	15.36	15.52
2445	NASDAQ	FDUS	Tue, Mar 9, 2021	15.55	15.71	15.42	15.63
2444	NASDAQ	FDUS	Mon, Mar 8, 2021	15.74	15.74	15.20	15.57
2443	NASDAQ	FDUS	Fri, Mar 5, 2021	15.80	15.80	14.80	15.26
2442	NASDAQ	FDUS	Thu, Mar 4, 2021	15.57	15.68	15.20	15.53
2441	NASDAQ	FDUS	Wed, Mar 3, 2021	15.61	15.74	15.31	15.55
2440	NASDAQ	FDUS	Tue, Mar 2, 2021	15.19	15.60	15.14	15.46
2439	NASDAQ	FDUS	Mon, Mar 1, 2021	15.58	15.58	15.06	15.18
2438	NASDAQ	FDUS	Fri, Feb 26, 2021	14.58	15.19	14.58	15.02
2437	NASDAQ	FDUS	Thu, Feb 25, 2021	14.72	14.91	14.51	14.56
2436	NASDAQ	FDUS	Wed, Feb 24, 2021	14.50	14.69	14.46	14.67
2435	NASDAQ	FDUS	Tue, Feb 23, 2021	14.20	14.48	14.05	14.40
2434	NASDAQ	FDUS	Mon, Feb 22, 2021	13.96	14.19	13.94	14.07
2433	NASDAQ	FDUS	Fri, Feb 19, 2021	14.06	14.12	13.90	13.97
2432	NASDAQ	FDUS	Thu, Feb 18, 2021	13.88	14.07	13.88	14.03
2431	NASDAQ	FDUS	Wed, Feb 17, 2021	14.05	14.05	13.90	13.90
2430	NASDAQ	FDUS	Tue, Feb 16, 2021	14.06	14.15	13.85	14.00
2429	NASDAQ	FDUS	Fri, Feb 12, 2021	13.95	13.95	13.73	13.93
2428	NASDAQ	FDUS	Thu, Feb 11, 2021	13.86	14.12	13.80	13.90
2427	NASDAQ	FDUS	Wed, Feb 10, 2021	13.31	13.48	13.21	13.34
2426	NASDAQ	FDUS	Tue, Feb 9, 2021	13.37	13.38	13.18	13.23
2425	NASDAQ	FDUS	Mon, Feb 8, 2021	13.48	13.56	13.26	13.41
2424	NASDAQ	FDUS	Fri, Feb 5, 2021	13.58	13.67	13.38	13.54
2423	NASDAQ	FDUS	Thu, Feb 4, 2021	13.36	13.57	13.36	13.48
2422	NASDAQ	FDUS	Wed, Feb 3, 2021	13.15	13.38	13.05	13.30
2421	NASDAQ	FDUS	Tue, Feb 2, 2021	12.91	13.24	12.91	13.12
2420	NASDAQ	FDUS	Mon, Feb 1, 2021	12.92	12.99	12.65	12.90
2419	NASDAQ	FDUS	Fri, Jan 29, 2021	13.18	13.18	12.62	12.80
2418	NASDAQ	FDUS	Thu, Jan 28, 2021	13.11	13.33	12.97	13.09
2417	NASDAQ	FDUS	Wed, Jan 27, 2021	13.43	13.69	13.06	13.13
2416	NASDAQ	FDUS	Tue, Jan 26, 2021	13.59	13.71	13.31	13.51
2415	NASDAQ	FDUS	Mon, Jan 25, 2021	13.44	13.80	13.43	13.55
2414	NASDAQ	FDUS	Fri, Jan 22, 2021	13.63	13.63	13.36	13.49
2413	NASDAQ	FDUS	Thu, Jan 21, 2021	13.67	13.83	13.58	13.73
2412	NASDAQ	FDUS	Wed, Jan 20, 2021	13.65	13.68	13.54	13.61
2411	NASDAQ	FDUS	Tue, Jan 19, 2021	13.82	13.82	13.50	13.58
2410	NASDAQ	FDUS	Fri, Jan 15, 2021	13.55	13.74	13.50	13.71
2409	NASDAQ	FDUS	Thu, Jan 14, 2021	13.52	13.71	13.50	13.64
2408	NASDAQ	FDUS	Wed, Jan 13, 2021	13.48	13.63	13.45	13.53
2407	NASDAQ	FDUS	Tue, Jan 12, 2021	13.32	13.48	13.20	13.44
2406	NASDAQ	FDUS	Mon, Jan 11, 2021	13.39	13.50	13.13	13.25
2405	NASDAQ	FDUS	Fri, Jan 8, 2021	13.61	13.61	13.33	13.55
2404	NASDAQ	FDUS	Thu, Jan 7, 2021	13.32	13.58	13.21	13.53
2403	NASDAQ	FDUS	Wed, Jan 6, 2021	13.15	13.50	13.15	13.17
2402	NASDAQ	FDUS	Tue, Jan 5, 2021	12.83	13.17	12.83	13.03
2401	NASDAQ	FDUS	Mon, Jan 4, 2021	13.25	13.27	12.61	12.78
2400	NASDAQ	FDUS	Thu, Dec 31, 2020	12.71	13.15	12.60	13.10
2399	NASDAQ	FDUS	Wed, Dec 30, 2020	12.54	12.81	12.52	12.66
2398	NASDAQ	FDUS	Tue, Dec 29, 2020	12.67	12.67	12.41	12.58
2397	NASDAQ	FDUS	Mon, Dec 28, 2020	12.73	12.86	12.51	12.55
2396	NASDAQ	FDUS	Thu, Dec 24, 2020	12.75	12.75	12.51	12.60
2395	NASDAQ	FDUS	Wed, Dec 23, 2020	12.59	12.75	12.56	12.65
2394	NASDAQ	FDUS	Tue, Dec 22, 2020	12.70	12.75	12.54	12.54
2393	NASDAQ	FDUS	Mon, Dec 21, 2020	12.72	13.01	12.67	12.72
2392	NASDAQ	FDUS	Fri, Dec 18, 2020	12.90	13.02	12.72	12.89
2391	NASDAQ	FDUS	Thu, Dec 17, 2020	12.79	12.99	12.70	12.86
2390	NASDAQ	FDUS	Wed, Dec 16, 2020	12.79	12.97	12.65	12.70
2389	NASDAQ	FDUS	Tue, Dec 15, 2020	12.71	12.75	12.37	12.71
2388	NASDAQ	FDUS	Mon, Dec 14, 2020	12.61	12.72	12.33	12.59
2387	NASDAQ	FDUS	Fri, Dec 11, 2020	12.66	12.75	12.45	12.60
2386	NASDAQ	FDUS	Thu, Dec 10, 2020	12.62	12.76	12.42	12.69
2385	NASDAQ	FDUS	Wed, Dec 9, 2020	12.96	12.96	12.61	12.69
2384	NASDAQ	FDUS	Tue, Dec 8, 2020	12.97	13.02	12.70	12.85
2383	NASDAQ	FDUS	Mon, Dec 7, 2020	13.48	13.54	12.89	12.98
2382	NASDAQ	FDUS	Fri, Dec 4, 2020	13.43	13.66	13.22	13.39
2381	NASDAQ	FDUS	Thu, Dec 3, 2020	13.90	13.90	13.12	13.43
2380	NASDAQ	FDUS	Wed, Dec 2, 2020	14.32	14.56	14.13	14.18
2379	NASDAQ	FDUS	Tue, Dec 1, 2020	14.29	14.48	14.19	14.31
2378	NASDAQ	FDUS	Mon, Nov 30, 2020	14.25	14.26	14.01	14.15
2377	NASDAQ	FDUS	Fri, Nov 27, 2020	13.96	14.36	13.96	14.23
2376	NASDAQ	FDUS	Wed, Nov 25, 2020	13.95	14.10	13.85	13.98
2375	NASDAQ	FDUS	Tue, Nov 24, 2020	13.74	14.00	13.54	14.00
2374	NASDAQ	FDUS	Mon, Nov 23, 2020	13.28	13.75	13.20	13.57
2373	NASDAQ	FDUS	Fri, Nov 20, 2020	13.00	13.13	12.95	13.09
2372	NASDAQ	FDUS	Thu, Nov 19, 2020	12.89	13.14	12.77	13.06
2371	NASDAQ	FDUS	Wed, Nov 18, 2020	12.49	13.09	12.48	12.83
2370	NASDAQ	FDUS	Tue, Nov 17, 2020	12.30	12.47	12.08	12.31
2369	NASDAQ	FDUS	Mon, Nov 16, 2020	12.22	12.49	12.20	12.33
2368	NASDAQ	FDUS	Fri, Nov 13, 2020	12.00	12.22	11.97	12.10
2367	NASDAQ	FDUS	Thu, Nov 12, 2020	12.02	12.11	11.76	11.90
2366	NASDAQ	FDUS	Wed, Nov 11, 2020	11.98	12.20	11.84	12.10
2365	NASDAQ	FDUS	Tue, Nov 10, 2020	11.60	12.04	11.50	11.98
2364	NASDAQ	FDUS	Mon, Nov 9, 2020	11.59	11.97	11.41	11.55
2363	NASDAQ	FDUS	Fri, Nov 6, 2020	11.37	11.45	11.27	11.36
2362	NASDAQ	FDUS	Thu, Nov 5, 2020	11.10	11.39	11.10	11.33
2361	NASDAQ	FDUS	Wed, Nov 4, 2020	11.02	11.32	10.88	11.09
2360	NASDAQ	FDUS	Tue, Nov 3, 2020	11.20	11.32	10.88	11.09
2359	NASDAQ	FDUS	Mon, Nov 2, 2020	10.70	11.17	10.70	11.08
2358	NASDAQ	FDUS	Fri, Oct 30, 2020	10.06	10.74	10.06	10.57
2357	NASDAQ	FDUS	Thu, Oct 29, 2020	10.12	10.18	9.88	10.00
2356	NASDAQ	FDUS	Wed, Oct 28, 2020	10.36	10.37	10.06	10.12
2355	NASDAQ	FDUS	Tue, Oct 27, 2020	10.41	10.57	10.41	10.50
2354	NASDAQ	FDUS	Mon, Oct 26, 2020	10.49	10.49	10.29	10.41
2353	NASDAQ	FDUS	Fri, Oct 23, 2020	10.55	10.61	10.50	10.52
2352	NASDAQ	FDUS	Thu, Oct 22, 2020	10.32	10.52	10.32	10.51
2351	NASDAQ	FDUS	Wed, Oct 21, 2020	10.27	10.41	10.25	10.35
2350	NASDAQ	FDUS	Tue, Oct 20, 2020	10.38	10.39	10.24	10.30
2349	NASDAQ	FDUS	Mon, Oct 19, 2020	10.22	10.37	10.16	10.30
2348	NASDAQ	FDUS	Fri, Oct 16, 2020	10.19	10.24	10.14	10.15
2347	NASDAQ	FDUS	Thu, Oct 15, 2020	10.26	10.37	10.14	10.18
2346	NASDAQ	FDUS	Wed, Oct 14, 2020	10.36	10.61	10.25	10.28
2345	NASDAQ	FDUS	Tue, Oct 13, 2020	10.46	10.54	10.32	10.40
2344	NASDAQ	FDUS	Mon, Oct 12, 2020	10.51	10.61	10.48	10.52
2343	NASDAQ	FDUS	Fri, Oct 9, 2020	10.57	10.59	10.49	10.50
2342	NASDAQ	FDUS	Thu, Oct 8, 2020	10.57	10.60	10.43	10.48
2341	NASDAQ	FDUS	Wed, Oct 7, 2020	10.51	10.60	10.38	10.45
2340	NASDAQ	FDUS	Tue, Oct 6, 2020	10.50	10.62	10.36	10.40
2339	NASDAQ	FDUS	Mon, Oct 5, 2020	10.52	10.56	10.35	10.44
2338	NASDAQ	FDUS	Fri, Oct 2, 2020	10.04	10.40	9.96	10.37
2337	NASDAQ	FDUS	Thu, Oct 1, 2020	9.94	10.10	9.85	10.08
2336	NASDAQ	FDUS	Wed, Sep 30, 2020	9.85	10.10	9.85	9.85
2335	NASDAQ	FDUS	Tue, Sep 29, 2020	10.08	10.16	9.77	9.85
2334	NASDAQ	FDUS	Mon, Sep 28, 2020	9.79	10.33	9.79	10.09
2333	NASDAQ	FDUS	Fri, Sep 25, 2020	9.47	9.73	9.44	9.71
2332	NASDAQ	FDUS	Thu, Sep 24, 2020	9.35	9.63	9.28	9.42
2331	NASDAQ	FDUS	Wed, Sep 23, 2020	9.76	9.80	9.35	9.36
2330	NASDAQ	FDUS	Tue, Sep 22, 2020	9.76	9.84	9.68	9.68
2329	NASDAQ	FDUS	Mon, Sep 21, 2020	9.75	9.90	9.68	9.77
2328	NASDAQ	FDUS	Fri, Sep 18, 2020	9.92	9.99	9.81	9.84
2327	NASDAQ	FDUS	Thu, Sep 17, 2020	9.85	9.97	9.85	9.89
2326	NASDAQ	FDUS	Wed, Sep 16, 2020	9.89	10.17	9.89	9.92
2325	NASDAQ	FDUS	Tue, Sep 15, 2020	10.03	10.08	9.82	9.89
2324	NASDAQ	FDUS	Mon, Sep 14, 2020	9.95	10.19	9.89	10.00
2323	NASDAQ	FDUS	Fri, Sep 11, 2020	9.91	10.06	9.91	9.91
2322	NASDAQ	FDUS	Thu, Sep 10, 2020	10.19	10.26	9.90	9.94
2321	NASDAQ	FDUS	Wed, Sep 9, 2020	10.42	10.56	10.37	10.47
2320	NASDAQ	FDUS	Tue, Sep 8, 2020	10.30	10.46	10.11	10.29
2319	NASDAQ	FDUS	Fri, Sep 4, 2020	10.45	10.45	10.01	10.27
2318	NASDAQ	FDUS	Thu, Sep 3, 2020	10.56	10.65	10.29	10.31
2317	NASDAQ	FDUS	Wed, Sep 2, 2020	10.63	10.64	10.38	10.63
2316	NASDAQ	FDUS	Tue, Sep 1, 2020	10.50	10.60	10.32	10.58
2315	NASDAQ	FDUS	Mon, Aug 31, 2020	10.50	10.55	10.36	10.45
2314	NASDAQ	FDUS	Fri, Aug 28, 2020	10.41	10.55	10.41	10.47
2313	NASDAQ	FDUS	Thu, Aug 27, 2020	10.35	10.55	10.25	10.38
2312	NASDAQ	FDUS	Wed, Aug 26, 2020	10.42	10.42	10.25	10.31
2311	NASDAQ	FDUS	Tue, Aug 25, 2020	10.42	10.49	10.36	10.39
2310	NASDAQ	FDUS	Mon, Aug 24, 2020	10.35	10.43	10.21	10.40
2309	NASDAQ	FDUS	Fri, Aug 21, 2020	10.25	10.25	10.16	10.18
2308	NASDAQ	FDUS	Thu, Aug 20, 2020	10.18	10.47	10.18	10.23
2307	NASDAQ	FDUS	Wed, Aug 19, 2020	10.45	10.59	10.26	10.30
2306	NASDAQ	FDUS	Tue, Aug 18, 2020	10.68	10.75	10.41	10.42
2305	NASDAQ	FDUS	Mon, Aug 17, 2020	10.71	10.85	10.57	10.65
2304	NASDAQ	FDUS	Fri, Aug 14, 2020	10.60	10.74	10.56	10.72
2303	NASDAQ	FDUS	Thu, Aug 13, 2020	10.69	10.89	10.60	10.66
2302	NASDAQ	FDUS	Wed, Aug 12, 2020	10.86	10.98	10.52	10.70
2301	NASDAQ	FDUS	Tue, Aug 11, 2020	10.70	10.81	10.62	10.71
2300	NASDAQ	FDUS	Mon, Aug 10, 2020	10.45	10.67	10.43	10.64
2299	NASDAQ	FDUS	Fri, Aug 7, 2020	9.14	10.31	9.10	10.25
2298	NASDAQ	FDUS	Thu, Aug 6, 2020	8.80	8.91	8.77	8.81
2297	NASDAQ	FDUS	Wed, Aug 5, 2020	8.78	8.89	8.70	8.83
2296	NASDAQ	FDUS	Tue, Aug 4, 2020	8.47	8.72	8.42	8.71
2295	NASDAQ	FDUS	Mon, Aug 3, 2020	8.67	8.86	8.31	8.49
2294	NASDAQ	FDUS	Fri, Jul 31, 2020	8.75	8.79	8.53	8.66
2293	NASDAQ	FDUS	Thu, Jul 30, 2020	8.84	8.89	8.65	8.79
2292	NASDAQ	FDUS	Wed, Jul 29, 2020	8.88	8.96	8.78	8.93
2291	NASDAQ	FDUS	Tue, Jul 28, 2020	8.83	8.88	8.77	8.81
2290	NASDAQ	FDUS	Mon, Jul 27, 2020	8.91	9.00	8.81	8.82
2289	NASDAQ	FDUS	Fri, Jul 24, 2020	9.04	9.07	8.85	8.91
2288	NASDAQ	FDUS	Thu, Jul 23, 2020	8.93	9.21	8.91	8.97
2287	NASDAQ	FDUS	Wed, Jul 22, 2020	8.87	9.00	8.82	8.96
2286	NASDAQ	FDUS	Tue, Jul 21, 2020	8.91	8.99	8.81	8.89
2285	NASDAQ	FDUS	Mon, Jul 20, 2020	8.89	8.95	8.72	8.85
2284	NASDAQ	FDUS	Fri, Jul 17, 2020	8.84	8.91	8.73	8.90
2283	NASDAQ	FDUS	Thu, Jul 16, 2020	8.93	9.00	8.77	8.84
2282	NASDAQ	FDUS	Wed, Jul 15, 2020	8.83	9.01	8.78	8.94
2281	NASDAQ	FDUS	Tue, Jul 14, 2020	8.74	8.87	8.66	8.82
2280	NASDAQ	FDUS	Mon, Jul 13, 2020	8.77	9.01	8.66	8.76
2279	NASDAQ	FDUS	Fri, Jul 10, 2020	8.52	8.70	8.45	8.68
2278	NASDAQ	FDUS	Thu, Jul 9, 2020	8.48	8.74	8.36	8.49
2277	NASDAQ	FDUS	Wed, Jul 8, 2020	8.60	8.79	8.42	8.52
2276	NASDAQ	FDUS	Tue, Jul 7, 2020	8.76	8.82	8.61	8.61
2275	NASDAQ	FDUS	Mon, Jul 6, 2020	8.93	8.95	8.70	8.76
2274	NASDAQ	FDUS	Thu, Jul 2, 2020	9.04	9.09	8.75	8.80
2273	NASDAQ	FDUS	Wed, Jul 1, 2020	9.08	9.20	8.82	8.89
2272	NASDAQ	FDUS	Tue, Jun 30, 2020	9.00	9.24	8.94	9.07
2271	NASDAQ	FDUS	Mon, Jun 29, 2020	8.82	9.11	8.70	9.02
2270	NASDAQ	FDUS	Fri, Jun 26, 2020	8.90	8.90	8.67	8.70
2269	NASDAQ	FDUS	Thu, Jun 25, 2020	8.70	8.94	8.66	8.81
2268	NASDAQ	FDUS	Wed, Jun 24, 2020	8.60	8.80	8.32	8.70
2267	NASDAQ	FDUS	Tue, Jun 23, 2020	8.76	8.83	8.63	8.64
2266	NASDAQ	FDUS	Mon, Jun 22, 2020	8.65	8.76	8.52	8.63
2265	NASDAQ	FDUS	Fri, Jun 19, 2020	9.00	9.19	8.63	8.75
2264	NASDAQ	FDUS	Thu, Jun 18, 2020	8.93	9.18	8.86	8.96
2263	NASDAQ	FDUS	Wed, Jun 17, 2020	9.41	9.41	8.97	9.00
2262	NASDAQ	FDUS	Tue, Jun 16, 2020	9.53	9.66	9.23	9.41
2261	NASDAQ	FDUS	Mon, Jun 15, 2020	8.95	9.33	8.90	9.23
2260	NASDAQ	FDUS	Fri, Jun 12, 2020	9.18	9.58	8.92	9.20
2259	NASDAQ	FDUS	Thu, Jun 11, 2020	9.54	9.61	8.78	8.87
2258	NASDAQ	FDUS	Wed, Jun 10, 2020	10.79	10.81	10.10	10.33
2257	NASDAQ	FDUS	Tue, Jun 9, 2020	10.96	11.01	10.36	10.77
2256	NASDAQ	FDUS	Mon, Jun 8, 2020	10.53	11.02	10.52	11.02
2255	NASDAQ	FDUS	Fri, Jun 5, 2020	10.50	10.84	10.17	10.34
2254	NASDAQ	FDUS	Thu, Jun 4, 2020	10.10	10.29	9.95	10.26
2253	NASDAQ	FDUS	Wed, Jun 3, 2020	9.78	10.15	9.78	10.02
2252	NASDAQ	FDUS	Tue, Jun 2, 2020	9.87	9.95	9.63	9.76
2251	NASDAQ	FDUS	Mon, Jun 1, 2020	9.34	10.05	9.25	9.75
2250	NASDAQ	FDUS	Fri, May 29, 2020	9.62	9.81	9.41	9.54
2249	NASDAQ	FDUS	Thu, May 28, 2020	9.94	10.06	9.56	9.68
2248	NASDAQ	FDUS	Wed, May 27, 2020	9.88	9.92	9.70	9.89
2247	NASDAQ	FDUS	Tue, May 26, 2020	9.57	9.94	9.57	9.69
2246	NASDAQ	FDUS	Fri, May 22, 2020	9.32	9.54	9.30	9.31
2245	NASDAQ	FDUS	Thu, May 21, 2020	9.00	9.30	9.00	9.25
2244	NASDAQ	FDUS	Wed, May 20, 2020	8.84	9.09	8.76	8.94
2243	NASDAQ	FDUS	Tue, May 19, 2020	8.57	8.88	8.46	8.73
2242	NASDAQ	FDUS	Mon, May 18, 2020	8.41	8.77	8.34	8.62
2241	NASDAQ	FDUS	Fri, May 15, 2020	8.08	8.42	8.02	8.19
2240	NASDAQ	FDUS	Thu, May 14, 2020	7.96	8.23	7.63	8.21
2239	NASDAQ	FDUS	Wed, May 13, 2020	8.30	8.31	7.67	8.09
2238	NASDAQ	FDUS	Tue, May 12, 2020	8.48	8.65	8.26	8.32
2237	NASDAQ	FDUS	Mon, May 11, 2020	8.42	8.70	8.15	8.44
2236	NASDAQ	FDUS	Fri, May 8, 2020	8.43	8.70	8.39	8.51
2235	NASDAQ	FDUS	Thu, May 7, 2020	8.50	8.70	8.06	8.39
2234	NASDAQ	FDUS	Wed, May 6, 2020	8.10	8.45	8.08	8.34
2233	NASDAQ	FDUS	Tue, May 5, 2020	8.63	9.00	7.85	8.03
2232	NASDAQ	FDUS	Mon, May 4, 2020	8.42	8.69	8.17	8.59
2231	NASDAQ	FDUS	Fri, May 1, 2020	9.18	9.60	8.32	8.55
2230	NASDAQ	FDUS	Thu, Apr 30, 2020	9.38	9.38	8.92	9.08
2229	NASDAQ	FDUS	Wed, Apr 29, 2020	9.09	9.86	9.00	9.49
2228	NASDAQ	FDUS	Tue, Apr 28, 2020	9.23	9.50	8.76	8.80
2227	NASDAQ	FDUS	Mon, Apr 27, 2020	8.72	9.20	8.52	9.03
2226	NASDAQ	FDUS	Fri, Apr 24, 2020	8.03	8.62	7.95	8.56
2225	NASDAQ	FDUS	Thu, Apr 23, 2020	8.30	8.38	7.78	7.95
2224	NASDAQ	FDUS	Wed, Apr 22, 2020	8.74	8.75	8.17	8.22
2223	NASDAQ	FDUS	Tue, Apr 21, 2020	8.55	8.77	8.32	8.54
2222	NASDAQ	FDUS	Mon, Apr 20, 2020	8.77	9.00	8.51	8.63
2221	NASDAQ	FDUS	Fri, Apr 17, 2020	9.03	9.47	8.76	9.01
2220	NASDAQ	FDUS	Thu, Apr 16, 2020	9.01	9.05	8.53	8.81
2219	NASDAQ	FDUS	Wed, Apr 15, 2020	8.31	8.83	8.10	8.73
2218	NASDAQ	FDUS	Tue, Apr 14, 2020	8.48	8.69	8.16	8.57
2217	NASDAQ	FDUS	Mon, Apr 13, 2020	7.30	8.18	6.65	8.11
2216	NASDAQ	FDUS	Thu, Apr 9, 2020	7.50	8.14	7.12	7.21
2215	NASDAQ	FDUS	Wed, Apr 8, 2020	6.32	7.42	6.32	7.06
2214	NASDAQ	FDUS	Tue, Apr 7, 2020	6.19	6.58	5.91	6.04
2213	NASDAQ	FDUS	Mon, Apr 6, 2020	5.65	6.13	5.58	5.74
2212	NASDAQ	FDUS	Fri, Apr 3, 2020	5.57	5.89	5.00	5.36
2211	NASDAQ	FDUS	Thu, Apr 2, 2020	5.87	5.99	5.55	5.58
2210	NASDAQ	FDUS	Wed, Apr 1, 2020	6.44	6.53	5.86	5.86
2209	NASDAQ	FDUS	Tue, Mar 31, 2020	6.95	7.13	6.45	6.62
2208	NASDAQ	FDUS	Mon, Mar 30, 2020	7.29	8.19	6.89	6.89
2207	NASDAQ	FDUS	Fri, Mar 27, 2020	7.47	7.92	6.77	7.46
2206	NASDAQ	FDUS	Thu, Mar 26, 2020	6.85	9.10	6.85	7.54
2205	NASDAQ	FDUS	Wed, Mar 25, 2020	6.37	8.30	6.18	6.60
2204	NASDAQ	FDUS	Tue, Mar 24, 2020	5.60	6.81	5.50	6.18
2203	NASDAQ	FDUS	Mon, Mar 23, 2020	6.46	6.46	4.45	4.92
2202	NASDAQ	FDUS	Fri, Mar 20, 2020	6.72	7.78	6.15	6.61
2201	NASDAQ	FDUS	Thu, Mar 19, 2020	4.72	6.90	4.53	6.78
2200	NASDAQ	FDUS	Wed, Mar 18, 2020	6.84	6.84	4.63	4.72
2199	NASDAQ	FDUS	Tue, Mar 17, 2020	8.51	8.52	7.00	7.19
2198	NASDAQ	FDUS	Mon, Mar 16, 2020	5.21	8.50	5.05	8.29
2197	NASDAQ	FDUS	Fri, Mar 13, 2020	9.25	10.27	9.25	10.17
2196	NASDAQ	FDUS	Thu, Mar 12, 2020	10.21	10.30	7.46	9.22
2195	NASDAQ	FDUS	Wed, Mar 11, 2020	11.79	11.97	11.44	11.65
2194	NASDAQ	FDUS	Tue, Mar 10, 2020	12.30	12.55	11.77	12.07
2193	NASDAQ	FDUS	Mon, Mar 9, 2020	12.99	13.00	11.95	12.12
2192	NASDAQ	FDUS	Fri, Mar 6, 2020	13.63	13.65	13.33	13.58
2191	NASDAQ	FDUS	Thu, Mar 5, 2020	13.83	13.90	13.71	13.83
2190	NASDAQ	FDUS	Wed, Mar 4, 2020	13.95	14.06	13.81	13.99
2189	NASDAQ	FDUS	Tue, Mar 3, 2020	13.85	14.19	13.64	13.74
2188	NASDAQ	FDUS	Mon, Mar 2, 2020	13.27	13.84	13.21	13.79
2187	NASDAQ	FDUS	Fri, Feb 28, 2020	13.50	13.85	12.74	13.18
2186	NASDAQ	FDUS	Thu, Feb 27, 2020	14.18	14.19	13.39	13.87
2185	NASDAQ	FDUS	Wed, Feb 26, 2020	14.24	14.55	14.22	14.28
2184	NASDAQ	FDUS	Tue, Feb 25, 2020	15.12	15.25	14.07	14.23
2183	NASDAQ	FDUS	Mon, Feb 24, 2020	15.25	15.30	15.01	15.08
2182	NASDAQ	FDUS	Fri, Feb 21, 2020	15.53	15.55	15.33	15.36
2181	NASDAQ	FDUS	Thu, Feb 20, 2020	15.41	15.56	15.28	15.55
2180	NASDAQ	FDUS	Wed, Feb 19, 2020	15.53	15.65	15.30	15.39
2179	NASDAQ	FDUS	Tue, Feb 18, 2020	15.61	15.64	15.45	15.50
2178	NASDAQ	FDUS	Fri, Feb 14, 2020	15.45	15.48	15.32	15.43
2177	NASDAQ	FDUS	Thu, Feb 13, 2020	15.16	15.47	15.15	15.46
2176	NASDAQ	FDUS	Wed, Feb 12, 2020	15.43	15.44	15.20	15.24
2175	NASDAQ	FDUS	Tue, Feb 11, 2020	15.13	15.42	15.10	15.38
2174	NASDAQ	FDUS	Mon, Feb 10, 2020	15.09	15.24	15.03	15.14
2173	NASDAQ	FDUS	Fri, Feb 7, 2020	14.95	15.34	14.92	15.09
2172	NASDAQ	FDUS	Thu, Feb 6, 2020	15.03	15.04	14.95	14.96
2171	NASDAQ	FDUS	Wed, Feb 5, 2020	14.82	15.02	14.82	14.97
2170	NASDAQ	FDUS	Tue, Feb 4, 2020	14.84	14.90	14.76	14.81
2169	NASDAQ	FDUS	Mon, Feb 3, 2020	14.81	14.90	14.75	14.79
2168	NASDAQ	FDUS	Fri, Jan 31, 2020	14.83	14.93	14.73	14.76
2167	NASDAQ	FDUS	Thu, Jan 30, 2020	14.77	14.89	14.73	14.84
2166	NASDAQ	FDUS	Wed, Jan 29, 2020	14.70	14.90	14.70	14.81
2165	NASDAQ	FDUS	Tue, Jan 28, 2020	14.74	14.78	14.66	14.70
2164	NASDAQ	FDUS	Mon, Jan 27, 2020	14.80	14.82	14.67	14.72
2163	NASDAQ	FDUS	Fri, Jan 24, 2020	14.99	14.99	14.82	14.83
2162	NASDAQ	FDUS	Thu, Jan 23, 2020	15.00	15.03	14.89	14.95
2161	NASDAQ	FDUS	Wed, Jan 22, 2020	14.92	15.01	14.92	15.00
2160	NASDAQ	FDUS	Tue, Jan 21, 2020	14.94	15.01	14.91	14.94
2159	NASDAQ	FDUS	Fri, Jan 17, 2020	14.96	15.03	14.95	14.97
2158	NASDAQ	FDUS	Thu, Jan 16, 2020	15.05	15.06	14.96	15.00
2157	NASDAQ	FDUS	Wed, Jan 15, 2020	14.90	15.02	14.90	14.99
2156	NASDAQ	FDUS	Tue, Jan 14, 2020	14.92	14.96	14.88	14.89
2155	NASDAQ	FDUS	Mon, Jan 13, 2020	15.01	15.07	14.86	14.92
2154	NASDAQ	FDUS	Fri, Jan 10, 2020	15.15	15.15	14.96	15.00
2153	NASDAQ	FDUS	Thu, Jan 9, 2020	15.10	15.17	15.04	15.10
2152	NASDAQ	FDUS	Wed, Jan 8, 2020	15.00	15.10	15.00	15.04
2151	NASDAQ	FDUS	Tue, Jan 7, 2020	14.80	15.08	14.75	15.00
2150	NASDAQ	FDUS	Mon, Jan 6, 2020	14.65	14.89	14.65	14.77
2149	NASDAQ	FDUS	Fri, Jan 3, 2020	14.80	14.84	14.72	14.74
2148	NASDAQ	FDUS	Thu, Jan 2, 2020	14.85	14.88	14.71	14.79
2147	NASDAQ	FDUS	Tue, Dec 31, 2019	14.87	15.00	14.84	14.84
2146	NASDAQ	FDUS	Mon, Dec 30, 2019	14.99	14.99	14.79	14.89
2145	NASDAQ	FDUS	Fri, Dec 27, 2019	15.14	15.16	14.92	14.96
2144	NASDAQ	FDUS	Thu, Dec 26, 2019	15.17	15.17	15.01	15.10
2143	NASDAQ	FDUS	Tue, Dec 24, 2019	15.14	15.15	15.04	15.13
2142	NASDAQ	FDUS	Mon, Dec 23, 2019	15.20	15.30	15.08	15.11
2141	NASDAQ	FDUS	Fri, Dec 20, 2019	15.38	15.39	15.15	15.25
2140	NASDAQ	FDUS	Thu, Dec 19, 2019	15.21	15.39	15.10	15.29
2139	NASDAQ	FDUS	Wed, Dec 18, 2019	15.08	15.30	15.02	15.23
2138	NASDAQ	FDUS	Tue, Dec 17, 2019	15.18	15.26	15.03	15.10
2137	NASDAQ	FDUS	Mon, Dec 16, 2019	15.26	15.36	15.07	15.12
2136	NASDAQ	FDUS	Fri, Dec 13, 2019	15.28	15.28	15.15	15.20
2135	NASDAQ	FDUS	Thu, Dec 12, 2019	15.26	15.39	15.13	15.22
2134	NASDAQ	FDUS	Wed, Dec 11, 2019	15.35	15.35	15.19	15.25
2133	NASDAQ	FDUS	Tue, Dec 10, 2019	15.34	15.37	15.19	15.31
2132	NASDAQ	FDUS	Mon, Dec 9, 2019	15.47	15.47	15.17	15.31
2131	NASDAQ	FDUS	Fri, Dec 6, 2019	15.46	15.55	15.27	15.44
2130	NASDAQ	FDUS	Thu, Dec 5, 2019	15.70	15.70	15.32	15.39
2129	NASDAQ	FDUS	Wed, Dec 4, 2019	16.00	16.09	15.88	16.06
2128	NASDAQ	FDUS	Tue, Dec 3, 2019	15.91	16.17	15.87	15.98
2127	NASDAQ	FDUS	Mon, Dec 2, 2019	16.00	16.14	15.90	15.91
2126	NASDAQ	FDUS	Fri, Nov 29, 2019	15.84	15.98	15.78	15.98
2125	NASDAQ	FDUS	Wed, Nov 27, 2019	15.73	15.97	15.69	15.87
2124	NASDAQ	FDUS	Tue, Nov 26, 2019	15.68	15.94	15.66	15.66
2123	NASDAQ	FDUS	Mon, Nov 25, 2019	15.47	15.73	15.47	15.68
2122	NASDAQ	FDUS	Fri, Nov 22, 2019	15.41	15.60	15.31	15.47
2121	NASDAQ	FDUS	Thu, Nov 21, 2019	15.44	15.44	15.28	15.38
2120	NASDAQ	FDUS	Wed, Nov 20, 2019	15.41	15.42	15.32	15.41
2119	NASDAQ	FDUS	Tue, Nov 19, 2019	15.45	15.48	15.37	15.45
2118	NASDAQ	FDUS	Mon, Nov 18, 2019	15.38	15.40	15.23	15.36
2117	NASDAQ	FDUS	Fri, Nov 15, 2019	15.42	15.44	15.29	15.35
2116	NASDAQ	FDUS	Thu, Nov 14, 2019	15.40	15.47	15.32	15.41
2115	NASDAQ	FDUS	Wed, Nov 13, 2019	15.27	15.45	15.26	15.40
2114	NASDAQ	FDUS	Tue, Nov 12, 2019	15.14	15.35	15.14	15.35
2113	NASDAQ	FDUS	Mon, Nov 11, 2019	15.11	15.25	15.11	15.12
2112	NASDAQ	FDUS	Fri, Nov 8, 2019	15.15	15.24	15.03	15.15
2111	NASDAQ	FDUS	Thu, Nov 7, 2019	15.16	15.18	15.07	15.10
2110	NASDAQ	FDUS	Wed, Nov 6, 2019	15.07	15.19	15.02	15.08
2109	NASDAQ	FDUS	Tue, Nov 5, 2019	15.03	15.19	15.03	15.09
2108	NASDAQ	FDUS	Mon, Nov 4, 2019	15.15	15.15	14.95	15.03
2107	NASDAQ	FDUS	Fri, Nov 1, 2019	14.77	15.36	14.77	15.01
2106	NASDAQ	FDUS	Thu, Oct 31, 2019	14.89	14.95	14.75	14.75
2105	NASDAQ	FDUS	Wed, Oct 30, 2019	14.65	14.90	14.65	14.89
2104	NASDAQ	FDUS	Tue, Oct 29, 2019	14.75	14.80	14.64	14.68
2103	NASDAQ	FDUS	Mon, Oct 28, 2019	14.67	14.77	14.65	14.72
2102	NASDAQ	FDUS	Fri, Oct 25, 2019	14.66	14.76	14.62	14.65
2101	NASDAQ	FDUS	Thu, Oct 24, 2019	14.76	14.82	14.64	14.73
2100	NASDAQ	FDUS	Wed, Oct 23, 2019	14.62	14.82	14.62	14.76
2099	NASDAQ	FDUS	Tue, Oct 22, 2019	14.62	14.74	14.60	14.63
2098	NASDAQ	FDUS	Mon, Oct 21, 2019	14.46	14.68	14.46	14.63
2097	NASDAQ	FDUS	Fri, Oct 18, 2019	14.52	14.57	14.35	14.43
2096	NASDAQ	FDUS	Thu, Oct 17, 2019	14.36	14.52	14.35	14.45
2095	NASDAQ	FDUS	Wed, Oct 16, 2019	14.41	14.41	14.35	14.36
2094	NASDAQ	FDUS	Tue, Oct 15, 2019	14.13	14.39	14.13	14.36
2093	NASDAQ	FDUS	Mon, Oct 14, 2019	14.49	14.49	14.14	14.17
2092	NASDAQ	FDUS	Fri, Oct 11, 2019	14.46	14.54	14.37	14.48
2091	NASDAQ	FDUS	Thu, Oct 10, 2019	14.43	14.61	14.43	14.56
2090	NASDAQ	FDUS	Wed, Oct 9, 2019	14.47	14.54	14.42	14.42
2089	NASDAQ	FDUS	Tue, Oct 8, 2019	14.48	14.54	14.40	14.40
2088	NASDAQ	FDUS	Mon, Oct 7, 2019	14.40	14.55	14.34	14.51
2087	NASDAQ	FDUS	Fri, Oct 4, 2019	14.33	14.53	14.33	14.47
2086	NASDAQ	FDUS	Thu, Oct 3, 2019	14.34	14.48	14.25	14.34
2085	NASDAQ	FDUS	Wed, Oct 2, 2019	14.54	14.57	14.27	14.36
2084	NASDAQ	FDUS	Tue, Oct 1, 2019	14.83	14.99	14.52	14.57
2083	NASDAQ	FDUS	Mon, Sep 30, 2019	14.91	14.93	14.75	14.83
2082	NASDAQ	FDUS	Fri, Sep 27, 2019	15.09	15.14	14.85	14.91
2081	NASDAQ	FDUS	Thu, Sep 26, 2019	15.12	15.20	15.07	15.09
2080	NASDAQ	FDUS	Wed, Sep 25, 2019	15.17	15.30	15.00	15.10
2079	NASDAQ	FDUS	Tue, Sep 24, 2019	15.27	15.39	15.11	15.18
2078	NASDAQ	FDUS	Mon, Sep 23, 2019	15.39	15.51	15.23	15.29
2077	NASDAQ	FDUS	Fri, Sep 20, 2019	15.32	15.39	15.21	15.37
2076	NASDAQ	FDUS	Thu, Sep 19, 2019	15.18	15.26	15.11	15.22
2075	NASDAQ	FDUS	Wed, Sep 18, 2019	15.00	15.16	14.97	15.16
2074	NASDAQ	FDUS	Tue, Sep 17, 2019	14.94	15.07	14.89	15.00
2073	NASDAQ	FDUS	Mon, Sep 16, 2019	14.94	15.09	14.82	14.95
2072	NASDAQ	FDUS	Fri, Sep 13, 2019	14.95	15.01	14.86	14.90
2071	NASDAQ	FDUS	Thu, Sep 12, 2019	14.93	14.96	14.74	14.84
2070	NASDAQ	FDUS	Wed, Sep 11, 2019	14.85	14.96	14.82	14.92
2069	NASDAQ	FDUS	Tue, Sep 10, 2019	14.75	14.90	14.71	14.82
2068	NASDAQ	FDUS	Mon, Sep 9, 2019	14.73	14.85	14.71	14.81
2067	NASDAQ	FDUS	Fri, Sep 6, 2019	14.85	14.85	14.67	14.70
2066	NASDAQ	FDUS	Thu, Sep 5, 2019	14.75	14.90	14.73	14.75
2065	NASDAQ	FDUS	Wed, Sep 4, 2019	15.20	15.25	15.02	15.10
2064	NASDAQ	FDUS	Tue, Sep 3, 2019	15.14	15.26	15.13	15.15
2063	NASDAQ	FDUS	Fri, Aug 30, 2019	15.09	15.21	14.99	15.14
2062	NASDAQ	FDUS	Thu, Aug 29, 2019	14.98	15.09	14.88	15.02
2061	NASDAQ	FDUS	Wed, Aug 28, 2019	14.84	14.94	14.81	14.91
2060	NASDAQ	FDUS	Tue, Aug 27, 2019	15.04	15.21	14.82	14.82
2059	NASDAQ	FDUS	Mon, Aug 26, 2019	14.83	15.00	14.83	14.96
2058	NASDAQ	FDUS	Fri, Aug 23, 2019	14.95	15.06	14.78	14.81
2057	NASDAQ	FDUS	Thu, Aug 22, 2019	14.95	15.12	14.86	14.92
2056	NASDAQ	FDUS	Wed, Aug 21, 2019	15.03	15.05	14.75	14.93
2055	NASDAQ	FDUS	Tue, Aug 20, 2019	14.88	15.11	14.86	14.97
2054	NASDAQ	FDUS	Mon, Aug 19, 2019	14.78	14.95	14.71	14.85
2053	NASDAQ	FDUS	Fri, Aug 16, 2019	14.57	14.71	14.57	14.69
2052	NASDAQ	FDUS	Thu, Aug 15, 2019	14.59	14.75	14.38	14.49
2051	NASDAQ	FDUS	Wed, Aug 14, 2019	14.64	14.68	14.40	14.60
2050	NASDAQ	FDUS	Tue, Aug 13, 2019	14.73	14.97	14.67	14.74
2049	NASDAQ	FDUS	Mon, Aug 12, 2019	14.59	14.90	14.59	14.81
2048	NASDAQ	FDUS	Fri, Aug 9, 2019	14.78	14.80	14.57	14.70
2047	NASDAQ	FDUS	Thu, Aug 8, 2019	14.66	14.78	14.17	14.73
2046	NASDAQ	FDUS	Wed, Aug 7, 2019	14.51	14.72	14.26	14.63
2045	NASDAQ	FDUS	Tue, Aug 6, 2019	14.63	14.97	14.39	14.57
2044	NASDAQ	FDUS	Mon, Aug 5, 2019	15.01	15.06	14.51	14.63
2043	NASDAQ	FDUS	Fri, Aug 2, 2019	15.87	15.97	14.77	15.23
2042	NASDAQ	FDUS	Thu, Aug 1, 2019	16.20	16.25	16.08	16.14
2041	NASDAQ	FDUS	Wed, Jul 31, 2019	16.24	16.25	16.12	16.21
2040	NASDAQ	FDUS	Tue, Jul 30, 2019	16.16	16.23	16.16	16.20
2039	NASDAQ	FDUS	Mon, Jul 29, 2019	16.22	16.22	16.09	16.16
2038	NASDAQ	FDUS	Fri, Jul 26, 2019	16.20	16.23	16.12	16.20
2037	NASDAQ	FDUS	Thu, Jul 25, 2019	16.22	16.24	16.13	16.20
2036	NASDAQ	FDUS	Wed, Jul 24, 2019	16.22	16.28	16.16	16.23
2035	NASDAQ	FDUS	Tue, Jul 23, 2019	16.25	16.28	16.17	16.19
2034	NASDAQ	FDUS	Mon, Jul 22, 2019	16.22	16.28	16.12	16.23
2033	NASDAQ	FDUS	Fri, Jul 19, 2019	16.25	16.44	16.18	16.18
2032	NASDAQ	FDUS	Thu, Jul 18, 2019	16.16	16.27	16.11	16.25
2031	NASDAQ	FDUS	Wed, Jul 17, 2019	16.25	16.26	16.12	16.12
2030	NASDAQ	FDUS	Tue, Jul 16, 2019	16.33	16.38	16.20	16.23
2029	NASDAQ	FDUS	Mon, Jul 15, 2019	16.30	16.40	16.24	16.30
2028	NASDAQ	FDUS	Fri, Jul 12, 2019	16.27	16.43	16.25	16.33
2027	NASDAQ	FDUS	Thu, Jul 11, 2019	16.18	16.26	16.08	16.21
2026	NASDAQ	FDUS	Wed, Jul 10, 2019	16.13	16.29	16.03	16.16
2025	NASDAQ	FDUS	Tue, Jul 9, 2019	16.18	16.26	16.15	16.17
2024	NASDAQ	FDUS	Mon, Jul 8, 2019	16.28	16.28	16.11	16.20
2023	NASDAQ	FDUS	Fri, Jul 5, 2019	16.20	16.30	16.17	16.26
2022	NASDAQ	FDUS	Wed, Jul 3, 2019	16.11	16.23	16.11	16.19
2021	NASDAQ	FDUS	Tue, Jul 2, 2019	16.19	16.25	16.12	16.12
2020	NASDAQ	FDUS	Mon, Jul 1, 2019	16.03	16.17	16.02	16.15
2019	NASDAQ	FDUS	Fri, Jun 28, 2019	15.92	16.08	15.88	15.95
2018	NASDAQ	FDUS	Thu, Jun 27, 2019	15.84	16.01	15.82	15.91
2017	NASDAQ	FDUS	Wed, Jun 26, 2019	16.04	16.05	15.82	15.85
2016	NASDAQ	FDUS	Tue, Jun 25, 2019	16.11	16.11	15.93	15.97
2015	NASDAQ	FDUS	Mon, Jun 24, 2019	16.16	16.25	16.02	16.07
2014	NASDAQ	FDUS	Fri, Jun 21, 2019	16.17	16.17	15.98	16.14
2013	NASDAQ	FDUS	Thu, Jun 20, 2019	16.07	16.08	15.85	16.03
2012	NASDAQ	FDUS	Wed, Jun 19, 2019	16.02	16.09	15.90	15.95
2011	NASDAQ	FDUS	Tue, Jun 18, 2019	15.91	16.00	15.80	15.86
2010	NASDAQ	FDUS	Mon, Jun 17, 2019	15.95	15.95	15.74	15.88
2009	NASDAQ	FDUS	Fri, Jun 14, 2019	15.93	15.95	15.83	15.92
2008	NASDAQ	FDUS	Thu, Jun 13, 2019	15.78	15.95	15.78	15.93
2007	NASDAQ	FDUS	Wed, Jun 12, 2019	15.75	15.88	15.72	15.78
2006	NASDAQ	FDUS	Tue, Jun 11, 2019	15.88	15.88	15.61	15.77
2005	NASDAQ	FDUS	Mon, Jun 10, 2019	15.78	15.88	15.66	15.84
2004	NASDAQ	FDUS	Fri, Jun 7, 2019	16.00	16.01	15.62	15.70
2003	NASDAQ	FDUS	Thu, Jun 6, 2019	15.79	16.04	15.75	16.01
2002	NASDAQ	FDUS	Wed, Jun 5, 2019	16.18	16.24	16.09	16.18
2001	NASDAQ	FDUS	Tue, Jun 4, 2019	16.04	16.17	15.91	16.15
2000	NASDAQ	FDUS	Mon, Jun 3, 2019	15.79	16.01	15.79	15.93
1999	NASDAQ	FDUS	Fri, May 31, 2019	15.96	15.97	15.72	15.82
1998	NASDAQ	FDUS	Thu, May 30, 2019	16.22	16.28	16.02	16.02
1997	NASDAQ	FDUS	Wed, May 29, 2019	16.06	16.22	16.01	16.17
1996	NASDAQ	FDUS	Tue, May 28, 2019	16.27	16.31	16.16	16.16
1995	NASDAQ	FDUS	Fri, May 24, 2019	16.40	16.40	16.25	16.31
1994	NASDAQ	FDUS	Thu, May 23, 2019	16.30	16.35	16.19	16.33
1993	NASDAQ	FDUS	Wed, May 22, 2019	16.47	16.47	16.31	16.33
1992	NASDAQ	FDUS	Tue, May 21, 2019	16.44	16.50	16.32	16.47
1991	NASDAQ	FDUS	Mon, May 20, 2019	16.31	16.45	16.27	16.36
1990	NASDAQ	FDUS	Fri, May 17, 2019	16.13	16.44	16.13	16.36
1989	NASDAQ	FDUS	Thu, May 16, 2019	16.04	16.30	16.04	16.16
1988	NASDAQ	FDUS	Wed, May 15, 2019	16.09	16.25	16.00	16.18
1987	NASDAQ	FDUS	Tue, May 14, 2019	16.02	16.19	15.75	16.08
1986	NASDAQ	FDUS	Mon, May 13, 2019	16.15	16.19	15.95	16.06
1985	NASDAQ	FDUS	Fri, May 10, 2019	16.18	16.34	16.10	16.15
1984	NASDAQ	FDUS	Thu, May 9, 2019	16.16	16.21	16.02	16.19
1983	NASDAQ	FDUS	Wed, May 8, 2019	16.14	16.42	16.00	16.23
1982	NASDAQ	FDUS	Tue, May 7, 2019	16.34	16.46	16.14	16.21
1981	NASDAQ	FDUS	Mon, May 6, 2019	16.08	16.40	15.91	16.36
1980	NASDAQ	FDUS	Fri, May 3, 2019	15.90	16.30	15.80	16.25
1979	NASDAQ	FDUS	Thu, May 2, 2019	15.83	15.92	15.77	15.80
1978	NASDAQ	FDUS	Wed, May 1, 2019	15.71	15.81	15.65	15.79
1977	NASDAQ	FDUS	Tue, Apr 30, 2019	15.79	15.82	15.63	15.70
1976	NASDAQ	FDUS	Mon, Apr 29, 2019	15.82	15.97	15.79	15.79
1975	NASDAQ	FDUS	Fri, Apr 26, 2019	15.71	15.85	15.70	15.82
1974	NASDAQ	FDUS	Thu, Apr 25, 2019	15.51	15.80	15.33	15.72
1973	NASDAQ	FDUS	Wed, Apr 24, 2019	15.46	15.58	15.42	15.46
1972	NASDAQ	FDUS	Tue, Apr 23, 2019	15.42	15.58	15.35	15.46
1971	NASDAQ	FDUS	Mon, Apr 22, 2019	15.38	15.50	15.27	15.38
1970	NASDAQ	FDUS	Thu, Apr 18, 2019	15.49	15.59	15.33	15.37
1969	NASDAQ	FDUS	Wed, Apr 17, 2019	15.52	15.66	15.39	15.46
1968	NASDAQ	FDUS	Tue, Apr 16, 2019	15.43	15.64	15.37	15.52
1967	NASDAQ	FDUS	Mon, Apr 15, 2019	15.46	15.46	15.35	15.41
1966	NASDAQ	FDUS	Fri, Apr 12, 2019	15.47	15.54	15.36	15.46
1965	NASDAQ	FDUS	Thu, Apr 11, 2019	15.53	15.53	15.36	15.40
1964	NASDAQ	FDUS	Wed, Apr 10, 2019	15.33	15.52	15.33	15.49
1963	NASDAQ	FDUS	Tue, Apr 9, 2019	15.46	15.49	15.29	15.33
1962	NASDAQ	FDUS	Mon, Apr 8, 2019	15.46	15.53	15.37	15.49
1961	NASDAQ	FDUS	Fri, Apr 5, 2019	15.49	15.57	15.45	15.47
1960	NASDAQ	FDUS	Thu, Apr 4, 2019	15.42	15.53	15.39	15.46
1959	NASDAQ	FDUS	Wed, Apr 3, 2019	15.42	15.48	15.37	15.39
1958	NASDAQ	FDUS	Tue, Apr 2, 2019	15.45	15.51	15.39	15.43
1957	NASDAQ	FDUS	Mon, Apr 1, 2019	15.45	15.50	15.36	15.45
1956	NASDAQ	FDUS	Fri, Mar 29, 2019	15.49	15.54	15.33	15.33
1955	NASDAQ	FDUS	Thu, Mar 28, 2019	15.37	15.50	15.37	15.48
1954	NASDAQ	FDUS	Wed, Mar 27, 2019	15.37	15.44	15.33	15.39
1953	NASDAQ	FDUS	Tue, Mar 26, 2019	15.29	15.39	15.25	15.37
1952	NASDAQ	FDUS	Mon, Mar 25, 2019	15.15	15.34	15.12	15.20
1951	NASDAQ	FDUS	Fri, Mar 22, 2019	15.39	15.41	15.08	15.14
1950	NASDAQ	FDUS	Thu, Mar 21, 2019	15.26	15.45	15.26	15.34
1949	NASDAQ	FDUS	Wed, Mar 20, 2019	15.45	15.49	15.25	15.29
1948	NASDAQ	FDUS	Tue, Mar 19, 2019	15.50	15.54	15.41	15.43
1947	NASDAQ	FDUS	Mon, Mar 18, 2019	15.56	15.59	15.41	15.50
1946	NASDAQ	FDUS	Fri, Mar 15, 2019	15.37	15.52	15.30	15.52
1945	NASDAQ	FDUS	Thu, Mar 14, 2019	15.38	15.45	15.28	15.40
1944	NASDAQ	FDUS	Wed, Mar 13, 2019	15.39	15.40	15.27	15.39
1943	NASDAQ	FDUS	Tue, Mar 12, 2019	15.44	15.45	15.29	15.39
1942	NASDAQ	FDUS	Mon, Mar 11, 2019	15.43	15.52	15.30	15.39
1941	NASDAQ	FDUS	Fri, Mar 8, 2019	15.31	15.48	14.97	15.34
1940	NASDAQ	FDUS	Thu, Mar 7, 2019	15.17	15.36	15.02	15.31
1939	NASDAQ	FDUS	Wed, Mar 6, 2019	15.59	15.69	15.50	15.60
1938	NASDAQ	FDUS	Tue, Mar 5, 2019	15.58	15.64	15.35	15.55
1937	NASDAQ	FDUS	Mon, Mar 4, 2019	15.26	15.84	15.25	15.65
1936	NASDAQ	FDUS	Fri, Mar 1, 2019	15.06	15.40	15.04	15.14
1935	NASDAQ	FDUS	Thu, Feb 28, 2019	15.13	15.15	14.97	15.01
1934	NASDAQ	FDUS	Wed, Feb 27, 2019	15.37	15.37	15.09	15.13
1933	NASDAQ	FDUS	Tue, Feb 26, 2019	15.68	15.68	15.15	15.38
1932	NASDAQ	FDUS	Mon, Feb 25, 2019	15.50	15.76	15.33	15.68
1931	NASDAQ	FDUS	Fri, Feb 22, 2019	15.10	15.48	15.09	15.48
1930	NASDAQ	FDUS	Thu, Feb 21, 2019	15.14	15.22	15.01	15.07
1929	NASDAQ	FDUS	Wed, Feb 20, 2019	14.85	15.22	14.75	15.09
1928	NASDAQ	FDUS	Tue, Feb 19, 2019	14.70	14.88	14.58	14.84
1927	NASDAQ	FDUS	Fri, Feb 15, 2019	14.65	14.75	14.56	14.73
1926	NASDAQ	FDUS	Thu, Feb 14, 2019	14.49	14.70	14.35	14.61
1925	NASDAQ	FDUS	Wed, Feb 13, 2019	14.25	14.51	14.21	14.48
1924	NASDAQ	FDUS	Tue, Feb 12, 2019	14.35	14.41	14.21	14.24
1923	NASDAQ	FDUS	Mon, Feb 11, 2019	14.16	14.32	14.16	14.29
1922	NASDAQ	FDUS	Fri, Feb 8, 2019	14.20	14.21	14.03	14.15
1921	NASDAQ	FDUS	Thu, Feb 7, 2019	14.33	14.40	14.14	14.23
1920	NASDAQ	FDUS	Wed, Feb 6, 2019	14.29	14.57	14.22	14.34
1919	NASDAQ	FDUS	Tue, Feb 5, 2019	13.92	14.28	13.92	14.28
1918	NASDAQ	FDUS	Mon, Feb 4, 2019	13.95	13.97	13.83	13.89
1917	NASDAQ	FDUS	Fri, Feb 1, 2019	14.00	14.00	13.93	13.98
1916	NASDAQ	FDUS	Thu, Jan 31, 2019	13.95	14.10	13.85	13.98
1915	NASDAQ	FDUS	Wed, Jan 30, 2019	13.75	13.95	13.66	13.94
1914	NASDAQ	FDUS	Tue, Jan 29, 2019	13.61	13.73	13.51	13.68
1913	NASDAQ	FDUS	Mon, Jan 28, 2019	13.54	13.66	13.54	13.65
1912	NASDAQ	FDUS	Fri, Jan 25, 2019	13.57	13.63	13.50	13.55
1911	NASDAQ	FDUS	Thu, Jan 24, 2019	13.44	13.57	13.37	13.50
1910	NASDAQ	FDUS	Wed, Jan 23, 2019	13.33	13.45	13.24	13.43
1909	NASDAQ	FDUS	Tue, Jan 22, 2019	13.23	13.37	13.20	13.28
1908	NASDAQ	FDUS	Fri, Jan 18, 2019	13.35	13.43	13.22	13.32
1907	NASDAQ	FDUS	Thu, Jan 17, 2019	13.06	13.33	13.06	13.31
1906	NASDAQ	FDUS	Wed, Jan 16, 2019	13.04	13.19	12.99	13.14
1905	NASDAQ	FDUS	Tue, Jan 15, 2019	12.84	13.04	12.77	13.04
1904	NASDAQ	FDUS	Mon, Jan 14, 2019	12.86	12.94	12.77	12.83
1903	NASDAQ	FDUS	Fri, Jan 11, 2019	12.90	12.97	12.85	12.85
1902	NASDAQ	FDUS	Thu, Jan 10, 2019	12.82	12.95	12.81	12.90
1901	NASDAQ	FDUS	Wed, Jan 9, 2019	12.93	12.98	12.79	12.87
1900	NASDAQ	FDUS	Tue, Jan 8, 2019	12.67	12.92	12.66	12.89
1899	NASDAQ	FDUS	Mon, Jan 7, 2019	12.35	12.70	12.33	12.63
1898	NASDAQ	FDUS	Fri, Jan 4, 2019	12.01	12.40	12.01	12.38
1897	NASDAQ	FDUS	Thu, Jan 3, 2019	11.89	12.09	11.86	11.92
1896	NASDAQ	FDUS	Wed, Jan 2, 2019	11.64	12.01	11.57	11.90
1895	NASDAQ	FDUS	Mon, Dec 31, 2018	11.96	11.99	11.48	11.69
1894	NASDAQ	FDUS	Fri, Dec 28, 2018	12.08	12.34	11.90	11.95
1893	NASDAQ	FDUS	Thu, Dec 27, 2018	11.69	12.15	11.69	12.02
1892	NASDAQ	FDUS	Wed, Dec 26, 2018	11.57	11.90	11.57	11.87
1891	NASDAQ	FDUS	Mon, Dec 24, 2018	11.66	11.81	11.54	11.61
1890	NASDAQ	FDUS	Fri, Dec 21, 2018	12.08	12.18	11.74	11.77
1889	NASDAQ	FDUS	Thu, Dec 20, 2018	12.50	12.50	11.76	11.82
1888	NASDAQ	FDUS	Wed, Dec 19, 2018	12.64	12.79	12.42	12.49
1887	NASDAQ	FDUS	Tue, Dec 18, 2018	12.77	13.12	12.46	12.64
1886	NASDAQ	FDUS	Mon, Dec 17, 2018	13.27	13.43	12.65	12.65
1885	NASDAQ	FDUS	Fri, Dec 14, 2018	13.61	13.72	13.39	13.39
1884	NASDAQ	FDUS	Thu, Dec 13, 2018	13.81	13.86	13.63	13.64
1883	NASDAQ	FDUS	Wed, Dec 12, 2018	13.90	13.96	13.70	13.74
1882	NASDAQ	FDUS	Tue, Dec 11, 2018	13.94	13.98	13.80	13.85
1881	NASDAQ	FDUS	Mon, Dec 10, 2018	13.83	13.90	13.68	13.79
1880	NASDAQ	FDUS	Fri, Dec 7, 2018	13.67	13.90	13.51	13.73
1879	NASDAQ	FDUS	Thu, Dec 6, 2018	13.62	13.70	13.44	13.62
1878	NASDAQ	FDUS	Tue, Dec 4, 2018	14.40	14.40	14.13	14.16
1877	NASDAQ	FDUS	Mon, Dec 3, 2018	14.31	14.47	14.06	14.41
1876	NASDAQ	FDUS	Fri, Nov 30, 2018	14.10	14.10	13.99	14.09
1875	NASDAQ	FDUS	Thu, Nov 29, 2018	14.09	14.15	14.00	14.10
1874	NASDAQ	FDUS	Wed, Nov 28, 2018	13.93	14.07	13.86	14.05
1873	NASDAQ	FDUS	Tue, Nov 27, 2018	13.89	14.02	13.86	13.92
1872	NASDAQ	FDUS	Mon, Nov 26, 2018	14.04	14.11	13.92	13.93
1871	NASDAQ	FDUS	Fri, Nov 23, 2018	13.92	13.97	13.80	13.97
1870	NASDAQ	FDUS	Wed, Nov 21, 2018	13.90	14.02	13.85	13.88
1869	NASDAQ	FDUS	Tue, Nov 20, 2018	13.96	13.98	13.77	13.88
1868	NASDAQ	FDUS	Mon, Nov 19, 2018	13.91	14.06	13.88	14.01
1867	NASDAQ	FDUS	Fri, Nov 16, 2018	13.82	13.97	13.80	13.89
1866	NASDAQ	FDUS	Thu, Nov 15, 2018	13.86	13.97	13.80	13.88
1865	NASDAQ	FDUS	Wed, Nov 14, 2018	13.90	14.03	13.84	13.91
1864	NASDAQ	FDUS	Tue, Nov 13, 2018	13.97	14.00	13.82	13.85
1863	NASDAQ	FDUS	Mon, Nov 12, 2018	14.15	14.15	13.86	13.91
1862	NASDAQ	FDUS	Fri, Nov 9, 2018	14.04	14.09	13.95	14.07
1861	NASDAQ	FDUS	Thu, Nov 8, 2018	14.15	14.32	14.03	14.11
1860	NASDAQ	FDUS	Wed, Nov 7, 2018	14.09	14.24	14.09	14.16
1859	NASDAQ	FDUS	Tue, Nov 6, 2018	13.75	14.08	13.68	14.06
1858	NASDAQ	FDUS	Mon, Nov 5, 2018	13.77	13.88	13.70	13.75
1857	NASDAQ	FDUS	Fri, Nov 2, 2018	14.00	14.06	13.69	13.75
1856	NASDAQ	FDUS	Thu, Nov 1, 2018	13.87	13.94	13.77	13.89
1855	NASDAQ	FDUS	Wed, Oct 31, 2018	13.56	13.80	13.53	13.73
1854	NASDAQ	FDUS	Tue, Oct 30, 2018	13.41	13.52	13.30	13.52
1853	NASDAQ	FDUS	Mon, Oct 29, 2018	13.32	13.43	13.24	13.35
1852	NASDAQ	FDUS	Fri, Oct 26, 2018	13.23	13.45	13.11	13.27
1851	NASDAQ	FDUS	Thu, Oct 25, 2018	13.31	13.41	13.28	13.28
1850	NASDAQ	FDUS	Wed, Oct 24, 2018	13.37	13.46	13.16	13.20
1849	NASDAQ	FDUS	Tue, Oct 23, 2018	13.39	13.47	13.11	13.41
1848	NASDAQ	FDUS	Mon, Oct 22, 2018	13.59	13.66	13.49	13.49
1847	NASDAQ	FDUS	Fri, Oct 19, 2018	13.92	13.99	13.57	13.62
1846	NASDAQ	FDUS	Thu, Oct 18, 2018	14.00	14.06	13.86	13.91
1845	NASDAQ	FDUS	Wed, Oct 17, 2018	14.03	14.10	13.95	13.99
1844	NASDAQ	FDUS	Tue, Oct 16, 2018	14.03	14.10	13.96	14.03
1843	NASDAQ	FDUS	Mon, Oct 15, 2018	13.96	14.09	13.94	14.02
1842	NASDAQ	FDUS	Fri, Oct 12, 2018	14.23	14.26	13.87	13.96
1841	NASDAQ	FDUS	Thu, Oct 11, 2018	14.11	14.18	14.11	14.12
1840	NASDAQ	FDUS	Wed, Oct 10, 2018	14.24	14.30	14.11	14.11
1839	NASDAQ	FDUS	Tue, Oct 9, 2018	14.27	14.31	14.12	14.28
1838	NASDAQ	FDUS	Mon, Oct 8, 2018	14.52	14.56	14.23	14.27
1837	NASDAQ	FDUS	Fri, Oct 5, 2018	14.59	14.63	14.50	14.52
1836	NASDAQ	FDUS	Thu, Oct 4, 2018	14.70	14.73	14.60	14.60
1835	NASDAQ	FDUS	Wed, Oct 3, 2018	14.59	14.68	14.54	14.66
1834	NASDAQ	FDUS	Tue, Oct 2, 2018	14.50	14.68	14.50	14.57
1833	NASDAQ	FDUS	Mon, Oct 1, 2018	14.53	14.63	14.50	14.51
1832	NASDAQ	FDUS	Fri, Sep 28, 2018	14.55	14.73	14.53	14.62
1831	NASDAQ	FDUS	Thu, Sep 27, 2018	14.58	14.68	14.57	14.62
1830	NASDAQ	FDUS	Wed, Sep 26, 2018	14.55	14.71	14.55	14.57
1829	NASDAQ	FDUS	Tue, Sep 25, 2018	14.68	14.74	14.54	14.55
1828	NASDAQ	FDUS	Mon, Sep 24, 2018	14.79	14.81	14.63	14.67
1827	NASDAQ	FDUS	Fri, Sep 21, 2018	14.89	14.93	14.70	14.75
1826	NASDAQ	FDUS	Thu, Sep 20, 2018	14.60	14.83	14.51	14.83
1825	NASDAQ	FDUS	Wed, Sep 19, 2018	14.49	14.68	14.49	14.58
1824	NASDAQ	FDUS	Tue, Sep 18, 2018	14.57	14.60	14.43	14.46
1823	NASDAQ	FDUS	Mon, Sep 17, 2018	14.55	14.69	14.54	14.56
1822	NASDAQ	FDUS	Fri, Sep 14, 2018	14.69	14.78	14.58	14.62
1821	NASDAQ	FDUS	Thu, Sep 13, 2018	14.69	14.90	14.68	14.69
1820	NASDAQ	FDUS	Wed, Sep 12, 2018	14.68	14.79	14.64	14.68
1819	NASDAQ	FDUS	Tue, Sep 11, 2018	14.75	14.83	14.68	14.71
1818	NASDAQ	FDUS	Mon, Sep 10, 2018	14.82	14.88	14.73	14.75
1817	NASDAQ	FDUS	Fri, Sep 7, 2018	14.88	14.89	14.77	14.78
1816	NASDAQ	FDUS	Thu, Sep 6, 2018	15.06	15.29	14.81	14.89
1815	NASDAQ	FDUS	Wed, Sep 5, 2018	15.40	15.45	15.21	15.42
1814	NASDAQ	FDUS	Tue, Sep 4, 2018	15.25	15.43	15.25	15.40
1813	NASDAQ	FDUS	Fri, Aug 31, 2018	15.23	15.28	15.17	15.28
1812	NASDAQ	FDUS	Thu, Aug 30, 2018	15.17	15.28	15.16	15.23
1811	NASDAQ	FDUS	Wed, Aug 29, 2018	15.15	15.25	15.10	15.25
1810	NASDAQ	FDUS	Tue, Aug 28, 2018	15.20	15.24	15.10	15.15
1809	NASDAQ	FDUS	Mon, Aug 27, 2018	15.22	15.22	15.08	15.16
1808	NASDAQ	FDUS	Fri, Aug 24, 2018	15.07	15.17	15.05	15.16
1807	NASDAQ	FDUS	Thu, Aug 23, 2018	15.04	15.08	14.96	15.01
1806	NASDAQ	FDUS	Wed, Aug 22, 2018	15.03	15.04	15.00	15.03
1805	NASDAQ	FDUS	Tue, Aug 21, 2018	14.87	15.04	14.85	15.00
1804	NASDAQ	FDUS	Mon, Aug 20, 2018	14.78	14.89	14.78	14.87
1803	NASDAQ	FDUS	Fri, Aug 17, 2018	14.83	14.85	14.68	14.78
1802	NASDAQ	FDUS	Thu, Aug 16, 2018	14.83	14.89	14.78	14.82
1801	NASDAQ	FDUS	Wed, Aug 15, 2018	14.83	14.88	14.75	14.78
1800	NASDAQ	FDUS	Tue, Aug 14, 2018	14.86	14.89	14.80	14.83
1799	NASDAQ	FDUS	Mon, Aug 13, 2018	14.81	14.88	14.78	14.82
1798	NASDAQ	FDUS	Fri, Aug 10, 2018	14.87	14.88	14.78	14.81
1797	NASDAQ	FDUS	Thu, Aug 9, 2018	14.95	15.02	14.81	14.89
1796	NASDAQ	FDUS	Wed, Aug 8, 2018	14.78	15.04	14.72	14.92
1795	NASDAQ	FDUS	Tue, Aug 7, 2018	14.75	14.89	14.68	14.76
1794	NASDAQ	FDUS	Mon, Aug 6, 2018	14.64	14.75	14.58	14.73
1793	NASDAQ	FDUS	Fri, Aug 3, 2018	14.72	14.72	14.48	14.69
1792	NASDAQ	FDUS	Thu, Aug 2, 2018	14.47	14.70	14.46	14.69
1791	NASDAQ	FDUS	Wed, Aug 1, 2018	14.42	14.49	14.30	14.49
1790	NASDAQ	FDUS	Tue, Jul 31, 2018	14.43	14.46	14.22	14.43
1789	NASDAQ	FDUS	Mon, Jul 30, 2018	14.35	14.45	14.33	14.44
1788	NASDAQ	FDUS	Fri, Jul 27, 2018	14.43	15.00	14.30	14.36
1787	NASDAQ	FDUS	Thu, Jul 26, 2018	14.43	14.63	14.43	14.44
1786	NASDAQ	FDUS	Wed, Jul 25, 2018	14.47	14.58	14.42	14.43
1785	NASDAQ	FDUS	Tue, Jul 24, 2018	14.55	14.60	14.45	14.50
1784	NASDAQ	FDUS	Mon, Jul 23, 2018	14.59	14.67	14.47	14.49
1783	NASDAQ	FDUS	Fri, Jul 20, 2018	14.76	14.82	14.57	14.58
1782	NASDAQ	FDUS	Thu, Jul 19, 2018	14.85	14.92	14.72	14.75
1781	NASDAQ	FDUS	Wed, Jul 18, 2018	14.69	14.88	14.60	14.85
1780	NASDAQ	FDUS	Tue, Jul 17, 2018	14.49	14.68	14.45	14.66
1779	NASDAQ	FDUS	Mon, Jul 16, 2018	14.55	14.56	14.41	14.50
1778	NASDAQ	FDUS	Fri, Jul 13, 2018	14.38	14.48	14.37	14.46
1777	NASDAQ	FDUS	Thu, Jul 12, 2018	14.53	14.68	14.38	14.39
1776	NASDAQ	FDUS	Wed, Jul 11, 2018	14.45	14.63	14.43	14.49
1775	NASDAQ	FDUS	Tue, Jul 10, 2018	14.52	14.53	14.39	14.48
1774	NASDAQ	FDUS	Mon, Jul 9, 2018	14.48	14.62	14.45	14.53
1773	NASDAQ	FDUS	Fri, Jul 6, 2018	14.38	14.46	14.32	14.42
1772	NASDAQ	FDUS	Thu, Jul 5, 2018	14.52	14.52	14.35	14.37
1771	NASDAQ	FDUS	Tue, Jul 3, 2018	14.35	14.55	14.35	14.49
1770	NASDAQ	FDUS	Mon, Jul 2, 2018	14.22	14.35	14.18	14.31
1769	NASDAQ	FDUS	Fri, Jun 29, 2018	14.13	14.29	14.12	14.21
1768	NASDAQ	FDUS	Thu, Jun 28, 2018	14.20	14.26	14.05	14.10
1767	NASDAQ	FDUS	Wed, Jun 27, 2018	14.31	14.34	14.20	14.20
1766	NASDAQ	FDUS	Tue, Jun 26, 2018	14.32	14.42	14.23	14.30
1765	NASDAQ	FDUS	Mon, Jun 25, 2018	14.35	14.45	14.25	14.30
1764	NASDAQ	FDUS	Fri, Jun 22, 2018	14.52	14.55	14.38	14.38
1763	NASDAQ	FDUS	Thu, Jun 21, 2018	14.42	14.56	14.39	14.47
1762	NASDAQ	FDUS	Wed, Jun 20, 2018	14.46	14.46	14.37	14.40
1761	NASDAQ	FDUS	Tue, Jun 19, 2018	14.17	14.39	14.15	14.31
1760	NASDAQ	FDUS	Mon, Jun 18, 2018	14.18	14.34	14.17	14.23
1759	NASDAQ	FDUS	Fri, Jun 15, 2018	14.30	14.34	14.15	14.22
1758	NASDAQ	FDUS	Thu, Jun 14, 2018	14.25	14.39	14.18	14.31
1757	NASDAQ	FDUS	Wed, Jun 13, 2018	14.28	14.29	14.14	14.21
1756	NASDAQ	FDUS	Tue, Jun 12, 2018	14.39	14.39	14.13	14.22
1755	NASDAQ	FDUS	Mon, Jun 11, 2018	14.45	14.49	14.30	14.35
1754	NASDAQ	FDUS	Fri, Jun 8, 2018	14.47	14.57	14.40	14.51
1753	NASDAQ	FDUS	Thu, Jun 7, 2018	14.22	14.48	14.17	14.47
1752	NASDAQ	FDUS	Wed, Jun 6, 2018	14.57	14.59	14.41	14.51
1751	NASDAQ	FDUS	Tue, Jun 5, 2018	14.55	14.59	14.40	14.55
1750	NASDAQ	FDUS	Mon, Jun 4, 2018	14.48	14.54	14.35	14.53
1749	NASDAQ	FDUS	Fri, Jun 1, 2018	14.50	14.54	14.37	14.47
1748	NASDAQ	FDUS	Thu, May 31, 2018	14.44	14.45	14.32	14.43
1747	NASDAQ	FDUS	Wed, May 30, 2018	14.45	14.51	14.37	14.43
1746	NASDAQ	FDUS	Tue, May 29, 2018	14.45	14.59	14.32	14.37
1745	NASDAQ	FDUS	Fri, May 25, 2018	14.33	14.48	14.30	14.45
1744	NASDAQ	FDUS	Thu, May 24, 2018	14.37	14.47	14.20	14.42
1743	NASDAQ	FDUS	Wed, May 23, 2018	14.19	14.37	14.15	14.36
1742	NASDAQ	FDUS	Tue, May 22, 2018	14.08	14.23	13.98	14.13
1741	NASDAQ	FDUS	Mon, May 21, 2018	13.85	14.10	13.85	14.10
1740	NASDAQ	FDUS	Fri, May 18, 2018	13.82	13.93	13.74	13.82
1739	NASDAQ	FDUS	Thu, May 17, 2018	13.83	13.98	13.75	13.87
1738	NASDAQ	FDUS	Wed, May 16, 2018	13.84	13.90	13.72	13.84
1737	NASDAQ	FDUS	Tue, May 15, 2018	13.72	13.83	13.69	13.79
1736	NASDAQ	FDUS	Mon, May 14, 2018	13.45	13.79	13.42	13.78
1735	NASDAQ	FDUS	Fri, May 11, 2018	13.53	13.74	13.38	13.44
1734	NASDAQ	FDUS	Thu, May 10, 2018	13.37	13.51	13.20	13.45
1733	NASDAQ	FDUS	Wed, May 9, 2018	13.32	13.42	13.31	13.36
1732	NASDAQ	FDUS	Tue, May 8, 2018	13.45	13.47	13.25	13.36
1731	NASDAQ	FDUS	Mon, May 7, 2018	13.17	13.45	13.17	13.41
1730	NASDAQ	FDUS	Fri, May 4, 2018	12.95	13.41	12.95	13.21
1729	NASDAQ	FDUS	Thu, May 3, 2018	13.01	13.11	12.85	13.10
1728	NASDAQ	FDUS	Wed, May 2, 2018	13.03	13.10	12.94	13.06
1727	NASDAQ	FDUS	Tue, May 1, 2018	13.07	13.10	12.86	13.03
1726	NASDAQ	FDUS	Mon, Apr 30, 2018	13.10	13.10	12.98	13.06
1725	NASDAQ	FDUS	Fri, Apr 27, 2018	12.98	13.09	12.94	13.09
1724	NASDAQ	FDUS	Thu, Apr 26, 2018	12.96	13.00	12.85	12.95
1723	NASDAQ	FDUS	Wed, Apr 25, 2018	12.85	12.99	12.76	12.95
1722	NASDAQ	FDUS	Tue, Apr 24, 2018	12.93	13.00	12.68	12.84
1721	NASDAQ	FDUS	Mon, Apr 23, 2018	13.00	13.01	12.83	12.87
1720	NASDAQ	FDUS	Fri, Apr 20, 2018	13.02	13.09	12.96	13.02
1719	NASDAQ	FDUS	Thu, Apr 19, 2018	13.08	13.19	13.06	13.08
1718	NASDAQ	FDUS	Wed, Apr 18, 2018	13.06	13.15	13.01	13.10
1717	NASDAQ	FDUS	Tue, Apr 17, 2018	13.09	13.21	13.02	13.07
1716	NASDAQ	FDUS	Mon, Apr 16, 2018	13.04	13.09	12.98	13.06
1715	NASDAQ	FDUS	Fri, Apr 13, 2018	13.08	13.12	12.96	12.99
1714	NASDAQ	FDUS	Thu, Apr 12, 2018	13.01	13.23	13.01	13.07
1713	NASDAQ	FDUS	Wed, Apr 11, 2018	13.05	13.14	12.95	12.99
1712	NASDAQ	FDUS	Tue, Apr 10, 2018	13.12	13.22	13.07	13.09
1711	NASDAQ	FDUS	Mon, Apr 9, 2018	13.10	13.19	13.02	13.04
1710	NASDAQ	FDUS	Fri, Apr 6, 2018	13.01	13.12	12.95	13.07
1709	NASDAQ	FDUS	Thu, Apr 5, 2018	12.97	13.11	12.85	13.04
1708	NASDAQ	FDUS	Wed, Apr 4, 2018	12.72	13.03	12.72	12.92
1707	NASDAQ	FDUS	Tue, Apr 3, 2018	12.80	12.93	12.78	12.81
1706	NASDAQ	FDUS	Mon, Apr 2, 2018	12.95	12.95	12.65	12.83
1705	NASDAQ	FDUS	Thu, Mar 29, 2018	12.79	12.97	12.79	12.88
1704	NASDAQ	FDUS	Wed, Mar 28, 2018	12.89	12.96	12.80	12.87
1703	NASDAQ	FDUS	Tue, Mar 27, 2018	12.93	13.00	12.83	12.89
1702	NASDAQ	FDUS	Mon, Mar 26, 2018	12.83	12.99	12.79	12.91
1701	NASDAQ	FDUS	Fri, Mar 23, 2018	13.05	13.23	12.78	12.78
1700	NASDAQ	FDUS	Thu, Mar 22, 2018	12.76	13.27	12.76	13.13
1699	NASDAQ	FDUS	Wed, Mar 21, 2018	12.86	12.91	12.75	12.80
1698	NASDAQ	FDUS	Tue, Mar 20, 2018	13.03	13.08	12.86	12.87
1697	NASDAQ	FDUS	Mon, Mar 19, 2018	13.00	13.18	12.91	13.03
1696	NASDAQ	FDUS	Fri, Mar 16, 2018	13.06	13.22	12.96	12.98
1695	NASDAQ	FDUS	Thu, Mar 15, 2018	13.03	13.15	12.77	12.99
1694	NASDAQ	FDUS	Wed, Mar 14, 2018	13.12	13.25	13.01	13.04
1693	NASDAQ	FDUS	Tue, Mar 13, 2018	13.08	13.26	12.98	13.17
1692	NASDAQ	FDUS	Mon, Mar 12, 2018	12.83	13.05	12.83	12.94
1691	NASDAQ	FDUS	Fri, Mar 9, 2018	12.77	12.89	12.73	12.86
1690	NASDAQ	FDUS	Thu, Mar 8, 2018	12.77	12.88	12.66	12.77
1689	NASDAQ	FDUS	Wed, Mar 7, 2018	13.20	13.20	13.02	13.10
1688	NASDAQ	FDUS	Tue, Mar 6, 2018	13.38	13.38	13.04	13.21
1687	NASDAQ	FDUS	Mon, Mar 5, 2018	13.06	13.34	13.01	13.30
1686	NASDAQ	FDUS	Fri, Mar 2, 2018	12.70	13.23	12.63	13.16
1685	NASDAQ	FDUS	Thu, Mar 1, 2018	12.87	13.00	12.64	12.83
1684	NASDAQ	FDUS	Wed, Feb 28, 2018	12.99	13.12	12.85	12.88
1683	NASDAQ	FDUS	Tue, Feb 27, 2018	13.20	13.28	12.95	12.95
1682	NASDAQ	FDUS	Mon, Feb 26, 2018	13.23	13.33	13.19	13.22
1681	NASDAQ	FDUS	Fri, Feb 23, 2018	13.40	13.64	13.18	13.21
1680	NASDAQ	FDUS	Thu, Feb 22, 2018	13.55	13.59	13.33	13.35
1679	NASDAQ	FDUS	Wed, Feb 21, 2018	13.75	13.84	13.51	13.52
1678	NASDAQ	FDUS	Tue, Feb 20, 2018	13.92	14.00	13.61	13.69
1677	NASDAQ	FDUS	Fri, Feb 16, 2018	13.93	14.07	13.79	13.90
1676	NASDAQ	FDUS	Thu, Feb 15, 2018	13.88	13.99	13.67	13.75
1675	NASDAQ	FDUS	Wed, Feb 14, 2018	13.80	14.09	13.67	13.80
1674	NASDAQ	FDUS	Tue, Feb 13, 2018	13.78	13.91	13.76	13.86
1673	NASDAQ	FDUS	Mon, Feb 12, 2018	13.90	13.95	13.73	13.82
1672	NASDAQ	FDUS	Fri, Feb 9, 2018	13.97	14.25	13.56	13.90
1671	NASDAQ	FDUS	Thu, Feb 8, 2018	13.98	14.43	13.82	13.88
1670	NASDAQ	FDUS	Wed, Feb 7, 2018	13.55	14.08	13.55	14.03
1669	NASDAQ	FDUS	Tue, Feb 6, 2018	13.35	13.84	13.18	13.55
1668	NASDAQ	FDUS	Mon, Feb 5, 2018	14.19	14.29	13.44	13.56
1667	NASDAQ	FDUS	Fri, Feb 2, 2018	14.50	14.58	14.28	14.31
1666	NASDAQ	FDUS	Thu, Feb 1, 2018	14.66	14.75	14.56	14.59
1665	NASDAQ	FDUS	Wed, Jan 31, 2018	14.65	14.89	14.61	14.70
1664	NASDAQ	FDUS	Tue, Jan 30, 2018	14.92	14.99	14.41	14.61
1663	NASDAQ	FDUS	Mon, Jan 29, 2018	15.05	15.10	14.96	15.04
1662	NASDAQ	FDUS	Fri, Jan 26, 2018	15.10	15.15	14.92	15.03
1661	NASDAQ	FDUS	Thu, Jan 25, 2018	15.01	15.13	15.00	15.10
1660	NASDAQ	FDUS	Wed, Jan 24, 2018	14.89	15.13	14.87	15.05
1659	NASDAQ	FDUS	Tue, Jan 23, 2018	14.95	15.03	14.91	14.94
1658	NASDAQ	FDUS	Mon, Jan 22, 2018	15.06	15.06	14.93	14.98
1657	NASDAQ	FDUS	Fri, Jan 19, 2018	15.12	15.20	14.95	15.12
1656	NASDAQ	FDUS	Thu, Jan 18, 2018	15.00	15.18	15.00	15.16
1655	NASDAQ	FDUS	Wed, Jan 17, 2018	15.03	15.09	14.96	15.04
1654	NASDAQ	FDUS	Tue, Jan 16, 2018	15.20	15.22	14.98	15.01
1653	NASDAQ	FDUS	Fri, Jan 12, 2018	15.11	15.25	15.03	15.20
1652	NASDAQ	FDUS	Thu, Jan 11, 2018	15.00	15.23	14.96	15.17
1651	NASDAQ	FDUS	Wed, Jan 10, 2018	15.03	15.10	14.86	15.01
1650	NASDAQ	FDUS	Tue, Jan 9, 2018	15.13	15.21	15.01	15.04
1649	NASDAQ	FDUS	Mon, Jan 8, 2018	15.00	15.25	15.00	15.12
1648	NASDAQ	FDUS	Fri, Jan 5, 2018	15.29	15.29	15.01	15.09
1647	NASDAQ	FDUS	Thu, Jan 4, 2018	15.45	15.69	15.11	15.24
1646	NASDAQ	FDUS	Wed, Jan 3, 2018	15.51	15.75	15.37	15.46
1645	NASDAQ	FDUS	Tue, Jan 2, 2018	15.49	15.74	15.30	15.55
1644	NASDAQ	FDUS	Fri, Dec 29, 2017	15.24	15.25	15.10	15.18
1643	NASDAQ	FDUS	Thu, Dec 28, 2017	15.26	15.34	15.13	15.24
1642	NASDAQ	FDUS	Wed, Dec 27, 2017	15.49	15.49	15.20	15.30
1641	NASDAQ	FDUS	Tue, Dec 26, 2017	15.28	15.45	15.25	15.42
1640	NASDAQ	FDUS	Fri, Dec 22, 2017	15.40	15.50	15.31	15.34
1639	NASDAQ	FDUS	Thu, Dec 21, 2017	15.38	15.44	15.18	15.42
1638	NASDAQ	FDUS	Wed, Dec 20, 2017	15.47	15.54	15.27	15.38
1637	NASDAQ	FDUS	Tue, Dec 19, 2017	15.75	15.96	15.32	15.41
1636	NASDAQ	FDUS	Mon, Dec 18, 2017	16.22	16.22	16.08	16.22
1635	NASDAQ	FDUS	Fri, Dec 15, 2017	16.04	16.26	16.04	16.14
1634	NASDAQ	FDUS	Thu, Dec 14, 2017	15.92	16.18	15.90	16.12
1633	NASDAQ	FDUS	Wed, Dec 13, 2017	15.75	16.03	15.74	15.93
1632	NASDAQ	FDUS	Tue, Dec 12, 2017	15.82	15.97	15.76	15.78
1631	NASDAQ	FDUS	Mon, Dec 11, 2017	15.86	15.93	15.80	15.87
1630	NASDAQ	FDUS	Fri, Dec 8, 2017	15.81	16.01	15.81	15.90
1629	NASDAQ	FDUS	Thu, Dec 7, 2017	15.95	15.96	15.80	15.81
1628	NASDAQ	FDUS	Wed, Dec 6, 2017	15.93	16.04	15.82	15.97
1627	NASDAQ	FDUS	Tue, Dec 5, 2017	15.99	16.06	15.83	15.97
1626	NASDAQ	FDUS	Mon, Dec 4, 2017	16.14	16.32	15.92	16.00
1625	NASDAQ	FDUS	Fri, Dec 1, 2017	15.94	16.11	15.84	16.03
1624	NASDAQ	FDUS	Thu, Nov 30, 2017	15.99	16.12	15.85	15.93
1623	NASDAQ	FDUS	Wed, Nov 29, 2017	16.30	16.35	15.94	15.97
1622	NASDAQ	FDUS	Tue, Nov 28, 2017	16.15	16.28	16.15	16.27
1621	NASDAQ	FDUS	Mon, Nov 27, 2017	16.54	16.54	16.15	16.15
1620	NASDAQ	FDUS	Fri, Nov 24, 2017	16.38	16.59	16.30	16.53
1619	NASDAQ	FDUS	Wed, Nov 22, 2017	16.13	16.21	16.10	16.19
1618	NASDAQ	FDUS	Tue, Nov 21, 2017	16.26	16.29	16.10	16.14
1617	NASDAQ	FDUS	Mon, Nov 20, 2017	16.04	16.32	15.97	16.18
1616	NASDAQ	FDUS	Fri, Nov 17, 2017	15.96	16.04	15.91	16.01
1615	NASDAQ	FDUS	Thu, Nov 16, 2017	16.00	16.09	15.94	15.96
1614	NASDAQ	FDUS	Wed, Nov 15, 2017	15.93	16.10	15.91	16.01
1613	NASDAQ	FDUS	Tue, Nov 14, 2017	15.81	16.20	15.80	15.97
1612	NASDAQ	FDUS	Mon, Nov 13, 2017	16.00	16.14	15.82	15.86
1611	NASDAQ	FDUS	Fri, Nov 10, 2017	16.11	16.28	15.93	16.06
1610	NASDAQ	FDUS	Thu, Nov 9, 2017	16.35	16.60	15.85	16.11
1609	NASDAQ	FDUS	Wed, Nov 8, 2017	16.37	16.52	16.37	16.48
1608	NASDAQ	FDUS	Tue, Nov 7, 2017	16.51	16.56	16.42	16.46
1607	NASDAQ	FDUS	Mon, Nov 6, 2017	16.44	16.60	16.31	16.59
1606	NASDAQ	FDUS	Fri, Nov 3, 2017	16.44	16.77	16.29	16.38
1605	NASDAQ	FDUS	Thu, Nov 2, 2017	16.70	16.90	16.10	16.39
1604	NASDAQ	FDUS	Wed, Nov 1, 2017	16.74	16.94	16.65	16.77
1603	NASDAQ	FDUS	Tue, Oct 31, 2017	16.74	16.90	16.70	16.70
1602	NASDAQ	FDUS	Mon, Oct 30, 2017	16.75	16.85	16.71	16.73
1601	NASDAQ	FDUS	Fri, Oct 27, 2017	16.70	16.90	16.45	16.83
1600	NASDAQ	FDUS	Thu, Oct 26, 2017	16.49	16.73	16.46	16.70
1599	NASDAQ	FDUS	Wed, Oct 25, 2017	16.57	16.60	16.30	16.51
1598	NASDAQ	FDUS	Tue, Oct 24, 2017	16.49	16.59	16.46	16.50
1597	NASDAQ	FDUS	Mon, Oct 23, 2017	16.52	16.60	16.44	16.52
1596	NASDAQ	FDUS	Fri, Oct 20, 2017	16.40	16.60	16.40	16.54
1595	NASDAQ	FDUS	Thu, Oct 19, 2017	16.27	16.39	16.23	16.38
1594	NASDAQ	FDUS	Wed, Oct 18, 2017	16.30	16.63	16.21	16.42
1593	NASDAQ	FDUS	Tue, Oct 17, 2017	16.33	16.43	15.95	15.98
1592	NASDAQ	FDUS	Mon, Oct 16, 2017	16.17	16.35	16.12	16.35
1591	NASDAQ	FDUS	Fri, Oct 13, 2017	16.20	16.21	16.02	16.17
1590	NASDAQ	FDUS	Thu, Oct 12, 2017	16.18	16.19	16.02	16.16
1589	NASDAQ	FDUS	Wed, Oct 11, 2017	16.07	16.18	15.97	16.12
1588	NASDAQ	FDUS	Tue, Oct 10, 2017	16.20	16.20	16.00	16.18
1587	NASDAQ	FDUS	Mon, Oct 9, 2017	16.05	16.14	16.02	16.14
1586	NASDAQ	FDUS	Fri, Oct 6, 2017	16.05	16.12	15.97	16.03
1585	NASDAQ	FDUS	Thu, Oct 5, 2017	16.15	16.15	16.04	16.06
1584	NASDAQ	FDUS	Wed, Oct 4, 2017	16.14	16.23	16.10	16.14
1583	NASDAQ	FDUS	Tue, Oct 3, 2017	16.08	16.23	16.03	16.21
1582	NASDAQ	FDUS	Mon, Oct 2, 2017	16.13	16.19	16.01	16.12
1581	NASDAQ	FDUS	Fri, Sep 29, 2017	16.01	16.17	15.99	16.08
1580	NASDAQ	FDUS	Thu, Sep 28, 2017	16.05	16.16	15.98	16.11
1579	NASDAQ	FDUS	Wed, Sep 27, 2017	16.16	16.25	16.02	16.14
1578	NASDAQ	FDUS	Tue, Sep 26, 2017	15.91	16.16	15.91	16.09
1577	NASDAQ	FDUS	Mon, Sep 25, 2017	15.85	16.13	15.75	15.97
1576	NASDAQ	FDUS	Fri, Sep 22, 2017	15.92	16.02	15.73	15.91
1575	NASDAQ	FDUS	Thu, Sep 21, 2017	15.78	15.97	15.63	15.90
1574	NASDAQ	FDUS	Wed, Sep 20, 2017	15.91	16.11	15.82	15.90
1573	NASDAQ	FDUS	Tue, Sep 19, 2017	15.87	16.08	15.75	15.87
1572	NASDAQ	FDUS	Mon, Sep 18, 2017	15.90	15.97	15.72	15.82
1571	NASDAQ	FDUS	Fri, Sep 15, 2017	15.75	16.00	15.75	16.00
1570	NASDAQ	FDUS	Thu, Sep 14, 2017	15.75	15.98	15.75	15.85
1569	NASDAQ	FDUS	Wed, Sep 13, 2017	15.85	15.97	15.77	15.80
1568	NASDAQ	FDUS	Tue, Sep 12, 2017	15.95	16.01	15.80	15.84
1567	NASDAQ	FDUS	Mon, Sep 11, 2017	15.91	16.11	15.88	15.97
1566	NASDAQ	FDUS	Fri, Sep 8, 2017	15.75	16.02	15.75	15.93
1565	NASDAQ	FDUS	Thu, Sep 7, 2017	15.99	16.06	15.64	15.85
1564	NASDAQ	FDUS	Wed, Sep 6, 2017	16.28	16.37	16.10	16.23
1563	NASDAQ	FDUS	Tue, Sep 5, 2017	16.29	16.36	16.11	16.25
1562	NASDAQ	FDUS	Fri, Sep 1, 2017	16.15	16.42	16.05	16.25
1561	NASDAQ	FDUS	Thu, Aug 31, 2017	16.30	16.45	16.10	16.11
1560	NASDAQ	FDUS	Wed, Aug 30, 2017	16.19	16.30	16.15	16.27
1559	NASDAQ	FDUS	Tue, Aug 29, 2017	16.28	16.36	16.20	16.27
1558	NASDAQ	FDUS	Mon, Aug 28, 2017	16.38	16.46	16.29	16.36
1557	NASDAQ	FDUS	Fri, Aug 25, 2017	16.14	16.47	16.14	16.30
1556	NASDAQ	FDUS	Thu, Aug 24, 2017	16.38	16.45	16.16	16.17
1555	NASDAQ	FDUS	Wed, Aug 23, 2017	16.23	16.57	16.23	16.40
1554	NASDAQ	FDUS	Tue, Aug 22, 2017	16.27	16.49	16.21	16.29
1553	NASDAQ	FDUS	Mon, Aug 21, 2017	16.20	16.34	16.20	16.30
1552	NASDAQ	FDUS	Fri, Aug 18, 2017	16.28	16.29	16.20	16.20
1551	NASDAQ	FDUS	Thu, Aug 17, 2017	16.38	16.45	16.26	16.36
1550	NASDAQ	FDUS	Wed, Aug 16, 2017	16.66	16.66	16.40	16.40
1549	NASDAQ	FDUS	Tue, Aug 15, 2017	16.47	16.77	16.36	16.67
1548	NASDAQ	FDUS	Mon, Aug 14, 2017	16.10	16.58	16.10	16.34
1547	NASDAQ	FDUS	Fri, Aug 11, 2017	16.32	16.41	16.15	16.25
1546	NASDAQ	FDUS	Thu, Aug 10, 2017	16.67	16.67	16.22	16.42
1545	NASDAQ	FDUS	Wed, Aug 9, 2017	16.65	16.80	16.51	16.75
1544	NASDAQ	FDUS	Tue, Aug 8, 2017	16.72	16.74	16.64	16.67
1543	NASDAQ	FDUS	Mon, Aug 7, 2017	16.70	16.80	16.63	16.63
1542	NASDAQ	FDUS	Fri, Aug 4, 2017	16.65	16.79	16.54	16.67
1541	NASDAQ	FDUS	Thu, Aug 3, 2017	16.50	16.63	16.43	16.51
1540	NASDAQ	FDUS	Wed, Aug 2, 2017	16.50	16.63	16.21	16.50
1539	NASDAQ	FDUS	Tue, Aug 1, 2017	16.78	16.97	16.19	16.37
1538	NASDAQ	FDUS	Mon, Jul 31, 2017	16.82	16.97	16.78	16.86
1537	NASDAQ	FDUS	Fri, Jul 28, 2017	16.97	16.99	16.80	16.82
1536	NASDAQ	FDUS	Thu, Jul 27, 2017	16.97	17.04	16.86	17.04
1535	NASDAQ	FDUS	Wed, Jul 26, 2017	16.85	16.97	16.81	16.95
1534	NASDAQ	FDUS	Tue, Jul 25, 2017	16.85	16.95	16.77	16.85
1533	NASDAQ	FDUS	Mon, Jul 24, 2017	16.77	16.98	16.77	16.86
1532	NASDAQ	FDUS	Fri, Jul 21, 2017	16.80	16.96	16.80	16.82
1531	NASDAQ	FDUS	Thu, Jul 20, 2017	17.00	17.00	16.80	16.87
1530	NASDAQ	FDUS	Wed, Jul 19, 2017	16.88	16.98	16.75	16.98
1529	NASDAQ	FDUS	Tue, Jul 18, 2017	16.87	16.99	16.76	16.81
1528	NASDAQ	FDUS	Mon, Jul 17, 2017	16.85	17.03	16.76	16.88
1527	NASDAQ	FDUS	Fri, Jul 14, 2017	16.80	16.90	16.80	16.89
1526	NASDAQ	FDUS	Thu, Jul 13, 2017	16.89	16.90	16.76	16.84
1525	NASDAQ	FDUS	Wed, Jul 12, 2017	16.89	16.89	16.71	16.80
1524	NASDAQ	FDUS	Tue, Jul 11, 2017	16.90	16.90	16.67	16.77
1523	NASDAQ	FDUS	Mon, Jul 10, 2017	16.73	16.90	16.72	16.83
1522	NASDAQ	FDUS	Fri, Jul 7, 2017	16.73	16.82	16.65	16.80
1521	NASDAQ	FDUS	Thu, Jul 6, 2017	16.81	16.94	16.65	16.77
1520	NASDAQ	FDUS	Wed, Jul 5, 2017	16.83	17.00	16.74	16.85
1519	NASDAQ	FDUS	Mon, Jul 3, 2017	16.80	17.00	16.79	16.89
1518	NASDAQ	FDUS	Fri, Jun 30, 2017	16.82	16.93	16.70	16.82
1517	NASDAQ	FDUS	Thu, Jun 29, 2017	16.88	17.05	16.71	16.89
1516	NASDAQ	FDUS	Wed, Jun 28, 2017	16.61	16.88	16.61	16.85
1515	NASDAQ	FDUS	Tue, Jun 27, 2017	16.78	16.85	16.70	16.71
1514	NASDAQ	FDUS	Mon, Jun 26, 2017	16.78	16.85	16.70	16.75
1513	NASDAQ	FDUS	Fri, Jun 23, 2017	16.83	16.86	16.68	16.81
1512	NASDAQ	FDUS	Thu, Jun 22, 2017	16.78	16.82	16.60	16.74
1511	NASDAQ	FDUS	Wed, Jun 21, 2017	16.71	16.83	16.62	16.64
1510	NASDAQ	FDUS	Tue, Jun 20, 2017	16.80	16.86	16.70	16.70
1509	NASDAQ	FDUS	Mon, Jun 19, 2017	17.05	17.49	17.05	17.25
1508	NASDAQ	FDUS	Fri, Jun 16, 2017	17.03	17.19	16.89	17.08
1507	NASDAQ	FDUS	Thu, Jun 15, 2017	16.92	17.14	16.78	17.05
1506	NASDAQ	FDUS	Wed, Jun 14, 2017	17.12	17.32	16.92	16.97
1505	NASDAQ	FDUS	Tue, Jun 13, 2017	16.92	17.14	16.75	17.10
1504	NASDAQ	FDUS	Mon, Jun 12, 2017	16.97	17.12	16.85	16.96
1503	NASDAQ	FDUS	Fri, Jun 9, 2017	17.06	17.20	16.95	16.95
1502	NASDAQ	FDUS	Thu, Jun 8, 2017	17.02	17.19	16.93	17.06
1501	NASDAQ	FDUS	Wed, Jun 7, 2017	17.01	17.28	16.76	16.89
1500	NASDAQ	FDUS	Tue, Jun 6, 2017	17.36	17.74	17.36	17.71
1499	NASDAQ	FDUS	Mon, Jun 5, 2017	17.15	17.46	17.10	17.42
1498	NASDAQ	FDUS	Fri, Jun 2, 2017	16.87	17.30	16.83	17.17
1497	NASDAQ	FDUS	Thu, Jun 1, 2017	16.59	16.94	16.55	16.83
1496	NASDAQ	FDUS	Wed, May 31, 2017	16.95	17.32	16.43	16.46
1495	NASDAQ	FDUS	Tue, May 30, 2017	17.25	17.25	16.91	16.98
1494	NASDAQ	FDUS	Fri, May 26, 2017	17.22	17.45	17.02	17.15
1493	NASDAQ	FDUS	Thu, May 25, 2017	17.44	17.54	17.02	17.10
1492	NASDAQ	FDUS	Wed, May 24, 2017	17.30	17.54	17.19	17.25
1491	NASDAQ	FDUS	Tue, May 23, 2017	17.51	17.51	17.02	17.35
1490	NASDAQ	FDUS	Mon, May 22, 2017	16.98	17.45	16.88	17.35
1489	NASDAQ	FDUS	Fri, May 19, 2017	17.37	17.37	16.81	16.81
1488	NASDAQ	FDUS	Thu, May 18, 2017	17.02	17.75	17.02	17.10
1487	NASDAQ	FDUS	Wed, May 17, 2017	17.16	17.42	17.08	17.12
1486	NASDAQ	FDUS	Tue, May 16, 2017	17.10	17.54	17.03	17.40
1485	NASDAQ	FDUS	Mon, May 15, 2017	16.95	17.37	16.89	17.10
1484	NASDAQ	FDUS	Fri, May 12, 2017	16.97	17.00	16.86	16.93
1483	NASDAQ	FDUS	Thu, May 11, 2017	16.73	17.09	16.63	17.02
1482	NASDAQ	FDUS	Wed, May 10, 2017	16.25	16.90	16.25	16.66
1481	NASDAQ	FDUS	Tue, May 9, 2017	16.72	16.85	16.25	16.37
1480	NASDAQ	FDUS	Mon, May 8, 2017	16.77	16.90	16.55	16.76
1479	NASDAQ	FDUS	Fri, May 5, 2017	16.56	16.99	15.90	16.77
1478	NASDAQ	FDUS	Thu, May 4, 2017	17.82	17.84	16.62	17.08
1477	NASDAQ	FDUS	Wed, May 3, 2017	17.72	17.87	17.72	17.86
1476	NASDAQ	FDUS	Tue, May 2, 2017	17.97	18.05	17.70	17.85
1475	NASDAQ	FDUS	Mon, May 1, 2017	17.99	18.11	17.86	17.89
1474	NASDAQ	FDUS	Fri, Apr 28, 2017	17.95	18.08	17.80	17.93
1473	NASDAQ	FDUS	Thu, Apr 27, 2017	17.88	18.16	17.88	17.97
1472	NASDAQ	FDUS	Wed, Apr 26, 2017	18.01	18.02	17.75	17.87
1471	NASDAQ	FDUS	Tue, Apr 25, 2017	17.85	18.21	17.80	17.94
1470	NASDAQ	FDUS	Mon, Apr 24, 2017	17.96	17.96	17.75	17.84
1469	NASDAQ	FDUS	Fri, Apr 21, 2017	17.61	17.97	17.61	17.84
1468	NASDAQ	FDUS	Thu, Apr 20, 2017	17.99	18.08	17.48	17.48
1467	NASDAQ	FDUS	Wed, Apr 19, 2017	18.04	18.18	17.90	18.06
1466	NASDAQ	FDUS	Tue, Apr 18, 2017	17.77	18.00	17.70	17.99
1465	NASDAQ	FDUS	Mon, Apr 17, 2017	17.70	17.98	17.65	17.80
1464	NASDAQ	FDUS	Thu, Apr 13, 2017	17.80	17.85	17.54	17.65
1463	NASDAQ	FDUS	Wed, Apr 12, 2017	17.79	17.87	17.73	17.81
1462	NASDAQ	FDUS	Tue, Apr 11, 2017	17.57	17.79	17.52	17.79
1461	NASDAQ	FDUS	Mon, Apr 10, 2017	17.55	17.73	17.50	17.53
1460	NASDAQ	FDUS	Fri, Apr 7, 2017	17.52	17.68	17.48	17.63
1459	NASDAQ	FDUS	Thu, Apr 6, 2017	17.24	17.60	17.05	17.52
1458	NASDAQ	FDUS	Wed, Apr 5, 2017	17.40	17.57	17.07	17.10
1457	NASDAQ	FDUS	Tue, Apr 4, 2017	17.46	17.59	17.31	17.38
1456	NASDAQ	FDUS	Mon, Apr 3, 2017	17.55	17.82	17.42	17.48
1455	NASDAQ	FDUS	Fri, Mar 31, 2017	17.38	17.59	17.23	17.57
1454	NASDAQ	FDUS	Thu, Mar 30, 2017	17.22	17.40	17.17	17.35
1453	NASDAQ	FDUS	Wed, Mar 29, 2017	16.94	17.20	16.90	17.18
1452	NASDAQ	FDUS	Tue, Mar 28, 2017	16.94	17.10	16.92	16.96
1451	NASDAQ	FDUS	Mon, Mar 27, 2017	16.76	17.00	16.66	16.90
1450	NASDAQ	FDUS	Fri, Mar 24, 2017	17.16	17.30	16.82	16.88
1449	NASDAQ	FDUS	Thu, Mar 23, 2017	16.55	17.20	16.55	17.17
1448	NASDAQ	FDUS	Wed, Mar 22, 2017	16.89	17.00	16.52	16.56
1447	NASDAQ	FDUS	Tue, Mar 21, 2017	17.23	17.23	16.88	16.90
1446	NASDAQ	FDUS	Mon, Mar 20, 2017	17.24	17.30	17.12	17.21
1445	NASDAQ	FDUS	Fri, Mar 17, 2017	17.06	17.41	16.99	17.26
1444	NASDAQ	FDUS	Thu, Mar 16, 2017	17.01	17.16	17.01	17.10
1443	NASDAQ	FDUS	Wed, Mar 15, 2017	17.05	17.16	16.70	17.10
1442	NASDAQ	FDUS	Tue, Mar 14, 2017	16.77	16.88	16.53	16.63
1441	NASDAQ	FDUS	Mon, Mar 13, 2017	17.02	17.05	16.82	16.87
1440	NASDAQ	FDUS	Fri, Mar 10, 2017	16.60	17.17	16.60	17.02
1439	NASDAQ	FDUS	Thu, Mar 9, 2017	16.59	16.78	16.53	16.53
1438	NASDAQ	FDUS	Wed, Mar 8, 2017	16.79	17.05	16.60	16.63
1437	NASDAQ	FDUS	Tue, Mar 7, 2017	17.46	17.54	17.25	17.33
1436	NASDAQ	FDUS	Mon, Mar 6, 2017	17.24	17.54	17.04	17.43
1435	NASDAQ	FDUS	Fri, Mar 3, 2017	17.05	17.45	17.05	17.24
1434	NASDAQ	FDUS	Thu, Mar 2, 2017	16.77	17.10	16.73	17.02
1433	NASDAQ	FDUS	Wed, Mar 1, 2017	16.86	16.97	16.71	16.77
1432	NASDAQ	FDUS	Tue, Feb 28, 2017	16.60	16.98	16.55	16.79
1431	NASDAQ	FDUS	Mon, Feb 27, 2017	16.73	16.73	16.59	16.64
1430	NASDAQ	FDUS	Fri, Feb 24, 2017	16.70	16.73	16.57	16.73
1429	NASDAQ	FDUS	Thu, Feb 23, 2017	16.71	16.73	16.47	16.66
1428	NASDAQ	FDUS	Wed, Feb 22, 2017	16.56	16.73	16.55	16.68
1427	NASDAQ	FDUS	Tue, Feb 21, 2017	16.62	16.70	16.55	16.67
1426	NASDAQ	FDUS	Fri, Feb 17, 2017	16.51	16.65	16.46	16.60
1425	NASDAQ	FDUS	Thu, Feb 16, 2017	16.44	16.65	16.26	16.64
1424	NASDAQ	FDUS	Wed, Feb 15, 2017	16.36	16.45	16.20	16.39
1423	NASDAQ	FDUS	Tue, Feb 14, 2017	16.25	16.46	16.17	16.37
1422	NASDAQ	FDUS	Mon, Feb 13, 2017	16.17	16.24	16.03	16.23
1421	NASDAQ	FDUS	Fri, Feb 10, 2017	15.98	16.16	15.95	16.07
1420	NASDAQ	FDUS	Thu, Feb 9, 2017	16.32	16.38	16.00	16.05
1419	NASDAQ	FDUS	Wed, Feb 8, 2017	16.21	16.42	16.01	16.42
1418	NASDAQ	FDUS	Tue, Feb 7, 2017	16.28	16.30	16.06	16.19
1417	NASDAQ	FDUS	Mon, Feb 6, 2017	15.91	16.24	15.90	16.23
1416	NASDAQ	FDUS	Fri, Feb 3, 2017	15.91	16.05	15.80	15.97
1415	NASDAQ	FDUS	Thu, Feb 2, 2017	15.90	16.03	15.82	15.88
1414	NASDAQ	FDUS	Wed, Feb 1, 2017	15.92	16.03	15.75	15.90
1413	NASDAQ	FDUS	Tue, Jan 31, 2017	16.18	16.18	15.86	15.89
1412	NASDAQ	FDUS	Mon, Jan 30, 2017	16.23	16.30	15.94	16.09
1411	NASDAQ	FDUS	Fri, Jan 27, 2017	16.47	16.53	16.23	16.32
1410	NASDAQ	FDUS	Thu, Jan 26, 2017	16.50	16.61	16.36	16.58
1409	NASDAQ	FDUS	Wed, Jan 25, 2017	16.60	16.62	16.39	16.56
1408	NASDAQ	FDUS	Tue, Jan 24, 2017	16.27	16.62	16.18	16.57
1407	NASDAQ	FDUS	Mon, Jan 23, 2017	16.51	16.55	16.20	16.25
1406	NASDAQ	FDUS	Fri, Jan 20, 2017	16.27	16.55	16.27	16.54
1405	NASDAQ	FDUS	Thu, Jan 19, 2017	16.35	16.36	16.08	16.26
1404	NASDAQ	FDUS	Wed, Jan 18, 2017	16.27	16.38	16.27	16.32
1403	NASDAQ	FDUS	Tue, Jan 17, 2017	16.22	16.40	16.13	16.27
1402	NASDAQ	FDUS	Fri, Jan 13, 2017	16.19	16.35	15.99	16.25
1401	NASDAQ	FDUS	Thu, Jan 12, 2017	16.11	16.28	16.01	16.25
1400	NASDAQ	FDUS	Wed, Jan 11, 2017	15.91	16.14	15.91	16.10
1399	NASDAQ	FDUS	Tue, Jan 10, 2017	16.29	16.30	15.91	15.97
1398	NASDAQ	FDUS	Mon, Jan 9, 2017	16.17	16.21	15.77	16.11
1397	NASDAQ	FDUS	Fri, Jan 6, 2017	16.55	16.69	16.48	16.65
1396	NASDAQ	FDUS	Thu, Jan 5, 2017	16.62	16.69	16.16	16.65
1395	NASDAQ	FDUS	Wed, Jan 4, 2017	16.12	16.70	16.10	16.62
1394	NASDAQ	FDUS	Tue, Jan 3, 2017	15.90	16.17	15.63	16.16
1393	NASDAQ	FDUS	Fri, Dec 30, 2016	15.77	15.87	15.60	15.73
1392	NASDAQ	FDUS	Thu, Dec 29, 2016	15.84	15.99	15.73	15.76
1391	NASDAQ	FDUS	Wed, Dec 28, 2016	16.15	16.18	15.77	15.84
1390	NASDAQ	FDUS	Tue, Dec 27, 2016	15.96	16.21	15.94	16.08
1389	NASDAQ	FDUS	Fri, Dec 23, 2016	16.07	16.22	15.90	15.94
1388	NASDAQ	FDUS	Thu, Dec 22, 2016	15.92	16.22	15.84	16.14
1387	NASDAQ	FDUS	Wed, Dec 21, 2016	16.06	16.20	15.85	15.95
1386	NASDAQ	FDUS	Tue, Dec 20, 2016	16.34	16.34	15.95	16.01
1385	NASDAQ	FDUS	Mon, Dec 19, 2016	16.17	16.29	15.95	16.25
1384	NASDAQ	FDUS	Fri, Dec 16, 2016	16.18	16.29	16.03	16.21
1383	NASDAQ	FDUS	Thu, Dec 15, 2016	15.70	16.11	15.70	16.08
1382	NASDAQ	FDUS	Wed, Dec 14, 2016	16.09	16.30	15.68	15.69
1381	NASDAQ	FDUS	Tue, Dec 13, 2016	16.15	16.24	15.88	16.18
1380	NASDAQ	FDUS	Mon, Dec 12, 2016	16.13	16.29	16.06	16.17
1379	NASDAQ	FDUS	Fri, Dec 9, 2016	16.25	16.27	15.74	16.21
1378	NASDAQ	FDUS	Thu, Dec 8, 2016	16.24	16.28	15.91	16.24
1377	NASDAQ	FDUS	Wed, Dec 7, 2016	16.25	16.30	16.13	16.18
1376	NASDAQ	FDUS	Tue, Dec 6, 2016	16.12	16.35	16.00	16.25
1375	NASDAQ	FDUS	Mon, Dec 5, 2016	16.15	16.44	16.10	16.11
1374	NASDAQ	FDUS	Fri, Dec 2, 2016	16.12	16.23	16.00	16.15
1373	NASDAQ	FDUS	Thu, Dec 1, 2016	16.25	16.27	16.01	16.13
1372	NASDAQ	FDUS	Wed, Nov 30, 2016	16.10	16.24	16.05	16.18
1371	NASDAQ	FDUS	Tue, Nov 29, 2016	16.53	16.64	16.43	16.50
1370	NASDAQ	FDUS	Mon, Nov 28, 2016	16.99	17.09	16.85	17.07
1369	NASDAQ	FDUS	Fri, Nov 25, 2016	16.90	17.00	16.69	17.00
1368	NASDAQ	FDUS	Wed, Nov 23, 2016	16.80	16.82	16.73	16.81
1367	NASDAQ	FDUS	Tue, Nov 22, 2016	16.60	16.93	16.48	16.69
1366	NASDAQ	FDUS	Mon, Nov 21, 2016	16.23	16.63	16.19	16.59
1365	NASDAQ	FDUS	Fri, Nov 18, 2016	16.00	16.25	15.85	16.22
1364	NASDAQ	FDUS	Thu, Nov 17, 2016	16.22	16.28	15.93	16.00
1363	NASDAQ	FDUS	Wed, Nov 16, 2016	15.90	16.15	15.90	16.12
1362	NASDAQ	FDUS	Tue, Nov 15, 2016	16.32	16.43	15.88	15.90
1361	NASDAQ	FDUS	Mon, Nov 14, 2016	16.11	16.52	16.01	16.34
1360	NASDAQ	FDUS	Fri, Nov 11, 2016	16.18	16.18	15.89	15.96
1359	NASDAQ	FDUS	Thu, Nov 10, 2016	15.85	16.69	15.84	16.23
1358	NASDAQ	FDUS	Wed, Nov 9, 2016	15.34	15.92	15.34	15.75
1357	NASDAQ	FDUS	Tue, Nov 8, 2016	15.37	15.47	15.29	15.46
1356	NASDAQ	FDUS	Mon, Nov 7, 2016	15.03	15.37	15.03	15.36
1355	NASDAQ	FDUS	Fri, Nov 4, 2016	14.68	15.08	14.68	15.06
1354	NASDAQ	FDUS	Thu, Nov 3, 2016	14.73	14.74	14.56	14.68
1353	NASDAQ	FDUS	Wed, Nov 2, 2016	14.79	14.79	14.33	14.62
1352	NASDAQ	FDUS	Tue, Nov 1, 2016	15.04	15.08	14.67	14.75
1351	NASDAQ	FDUS	Mon, Oct 31, 2016	15.25	15.31	14.95	14.98
1350	NASDAQ	FDUS	Fri, Oct 28, 2016	15.56	15.73	15.15	15.23
1349	NASDAQ	FDUS	Thu, Oct 27, 2016	15.61	15.75	15.45	15.49
1348	NASDAQ	FDUS	Wed, Oct 26, 2016	15.76	15.79	15.60	15.64
1347	NASDAQ	FDUS	Tue, Oct 25, 2016	15.74	15.78	15.66	15.74
1346	NASDAQ	FDUS	Mon, Oct 24, 2016	15.61	15.73	15.60	15.73
1345	NASDAQ	FDUS	Fri, Oct 21, 2016	15.65	15.74	15.60	15.61
1344	NASDAQ	FDUS	Thu, Oct 20, 2016	15.66	15.70	15.60	15.64
1343	NASDAQ	FDUS	Wed, Oct 19, 2016	15.63	15.69	15.60	15.61
1342	NASDAQ	FDUS	Tue, Oct 18, 2016	15.58	15.70	15.51	15.62
1341	NASDAQ	FDUS	Mon, Oct 17, 2016	15.65	15.65	15.48	15.50
1340	NASDAQ	FDUS	Fri, Oct 14, 2016	15.68	15.71	15.36	15.53
1339	NASDAQ	FDUS	Thu, Oct 13, 2016	15.75	15.75	15.62	15.64
1338	NASDAQ	FDUS	Wed, Oct 12, 2016	15.86	15.87	15.75	15.83
1337	NASDAQ	FDUS	Tue, Oct 11, 2016	15.87	15.87	15.79	15.86
1336	NASDAQ	FDUS	Mon, Oct 10, 2016	15.80	15.89	15.72	15.88
1335	NASDAQ	FDUS	Fri, Oct 7, 2016	15.80	15.87	15.70	15.75
1334	NASDAQ	FDUS	Thu, Oct 6, 2016	15.84	15.84	15.70	15.79
1333	NASDAQ	FDUS	Wed, Oct 5, 2016	15.84	15.86	15.76	15.84
1332	NASDAQ	FDUS	Tue, Oct 4, 2016	15.88	15.88	15.70	15.79
1331	NASDAQ	FDUS	Mon, Oct 3, 2016	15.79	15.90	15.70	15.86
1330	NASDAQ	FDUS	Fri, Sep 30, 2016	15.84	15.90	15.75	15.75
1329	NASDAQ	FDUS	Thu, Sep 29, 2016	15.80	15.86	15.76	15.80
1328	NASDAQ	FDUS	Wed, Sep 28, 2016	15.90	15.90	15.76	15.83
1327	NASDAQ	FDUS	Tue, Sep 27, 2016	15.86	15.90	15.77	15.87
1326	NASDAQ	FDUS	Mon, Sep 26, 2016	15.81	15.95	15.79	15.81
1325	NASDAQ	FDUS	Fri, Sep 23, 2016	15.87	16.04	15.83	15.83
1324	NASDAQ	FDUS	Thu, Sep 22, 2016	15.65	15.96	15.59	15.76
1323	NASDAQ	FDUS	Wed, Sep 21, 2016	15.56	15.77	15.56	15.67
1322	NASDAQ	FDUS	Tue, Sep 20, 2016	15.29	15.81	15.27	15.49
1321	NASDAQ	FDUS	Mon, Sep 19, 2016	15.57	15.63	15.29	15.30
1320	NASDAQ	FDUS	Fri, Sep 16, 2016	15.39	15.53	15.27	15.47
1319	NASDAQ	FDUS	Thu, Sep 15, 2016	15.12	15.42	15.12	15.31
1318	NASDAQ	FDUS	Wed, Sep 14, 2016	15.25	15.43	15.21	15.25
1317	NASDAQ	FDUS	Tue, Sep 13, 2016	15.86	15.86	15.05	15.22
1316	NASDAQ	FDUS	Mon, Sep 12, 2016	16.00	16.00	15.78	15.96
1315	NASDAQ	FDUS	Fri, Sep 9, 2016	16.00	16.13	15.90	15.93
1314	NASDAQ	FDUS	Thu, Sep 8, 2016	16.00	16.19	16.00	16.10
1313	NASDAQ	FDUS	Wed, Sep 7, 2016	15.86	16.14	15.86	16.10
1312	NASDAQ	FDUS	Tue, Sep 6, 2016	16.16	16.40	16.12	16.33
1311	NASDAQ	FDUS	Fri, Sep 2, 2016	16.18	16.25	16.09	16.16
1310	NASDAQ	FDUS	Thu, Sep 1, 2016	16.07	16.22	15.95	16.14
1309	NASDAQ	FDUS	Wed, Aug 31, 2016	16.27	16.27	15.96	16.15
1308	NASDAQ	FDUS	Tue, Aug 30, 2016	16.25	16.32	16.18	16.21
1307	NASDAQ	FDUS	Mon, Aug 29, 2016	16.00	16.25	15.98	16.25
1306	NASDAQ	FDUS	Fri, Aug 26, 2016	16.01	16.24	16.01	16.11
1305	NASDAQ	FDUS	Thu, Aug 25, 2016	16.18	16.23	15.98	16.06
1304	NASDAQ	FDUS	Wed, Aug 24, 2016	16.03	16.18	15.92	16.13
1303	NASDAQ	FDUS	Tue, Aug 23, 2016	15.94	16.06	15.90	16.05
1302	NASDAQ	FDUS	Mon, Aug 22, 2016	15.82	15.93	15.77	15.90
1301	NASDAQ	FDUS	Fri, Aug 19, 2016	15.84	15.85	15.70	15.81
1300	NASDAQ	FDUS	Thu, Aug 18, 2016	15.84	15.85	15.76	15.79
1299	NASDAQ	FDUS	Wed, Aug 17, 2016	16.04	16.19	15.61	15.79
1298	NASDAQ	FDUS	Tue, Aug 16, 2016	15.99	16.16	15.93	16.03
1297	NASDAQ	FDUS	Mon, Aug 15, 2016	15.97	16.07	15.91	15.98
1296	NASDAQ	FDUS	Fri, Aug 12, 2016	15.82	16.04	15.82	15.90
1295	NASDAQ	FDUS	Thu, Aug 11, 2016	15.86	15.93	15.80	15.84
1294	NASDAQ	FDUS	Wed, Aug 10, 2016	15.76	15.86	15.74	15.86
1293	NASDAQ	FDUS	Tue, Aug 9, 2016	15.81	15.90	15.78	15.80
1292	NASDAQ	FDUS	Mon, Aug 8, 2016	15.85	16.00	15.78	15.82
1291	NASDAQ	FDUS	Fri, Aug 5, 2016	15.70	15.95	15.70	15.76
1290	NASDAQ	FDUS	Thu, Aug 4, 2016	15.88	15.90	15.72	15.76
1289	NASDAQ	FDUS	Wed, Aug 3, 2016	15.77	15.98	15.72	15.82
1288	NASDAQ	FDUS	Tue, Aug 2, 2016	15.76	15.94	15.71	15.77
1287	NASDAQ	FDUS	Mon, Aug 1, 2016	15.89	15.96	15.75	15.78
1286	NASDAQ	FDUS	Fri, Jul 29, 2016	15.73	15.90	15.72	15.84
1285	NASDAQ	FDUS	Thu, Jul 28, 2016	15.85	15.85	15.72	15.75
1284	NASDAQ	FDUS	Wed, Jul 27, 2016	15.89	15.89	15.80	15.86
1283	NASDAQ	FDUS	Tue, Jul 26, 2016	15.90	15.90	15.83	15.87
1282	NASDAQ	FDUS	Mon, Jul 25, 2016	15.91	16.02	15.83	15.90
1281	NASDAQ	FDUS	Fri, Jul 22, 2016	15.71	16.00	15.71	15.84
1280	NASDAQ	FDUS	Thu, Jul 21, 2016	15.70	16.02	15.70	15.75
1279	NASDAQ	FDUS	Wed, Jul 20, 2016	15.70	15.89	15.69	15.70
1278	NASDAQ	FDUS	Tue, Jul 19, 2016	15.70	15.90	15.69	15.78
1277	NASDAQ	FDUS	Mon, Jul 18, 2016	15.61	16.05	15.61	15.71
1276	NASDAQ	FDUS	Fri, Jul 15, 2016	15.82	15.82	15.54	15.65
1275	NASDAQ	FDUS	Thu, Jul 14, 2016	16.20	16.20	15.66	15.69
1274	NASDAQ	FDUS	Wed, Jul 13, 2016	15.59	15.70	15.44	15.51
1273	NASDAQ	FDUS	Tue, Jul 12, 2016	15.54	15.72	15.51	15.58
1272	NASDAQ	FDUS	Mon, Jul 11, 2016	15.52	15.65	15.47	15.51
1271	NASDAQ	FDUS	Fri, Jul 8, 2016	15.47	15.65	15.46	15.51
1270	NASDAQ	FDUS	Thu, Jul 7, 2016	15.48	15.52	15.35	15.52
1269	NASDAQ	FDUS	Wed, Jul 6, 2016	15.35	15.65	15.35	15.48
1268	NASDAQ	FDUS	Tue, Jul 5, 2016	15.41	15.45	15.28	15.45
1267	NASDAQ	FDUS	Fri, Jul 1, 2016	15.27	15.43	15.04	15.43
1266	NASDAQ	FDUS	Thu, Jun 30, 2016	15.23	15.34	15.06	15.27
1265	NASDAQ	FDUS	Wed, Jun 29, 2016	15.08	15.40	15.08	15.27
1264	NASDAQ	FDUS	Tue, Jun 28, 2016	15.09	15.18	14.82	15.08
1263	NASDAQ	FDUS	Mon, Jun 27, 2016	15.08	15.21	14.81	14.97
1262	NASDAQ	FDUS	Fri, Jun 24, 2016	15.27	15.27	14.71	15.09
1261	NASDAQ	FDUS	Thu, Jun 23, 2016	15.02	15.28	14.92	15.25
1260	NASDAQ	FDUS	Wed, Jun 22, 2016	14.93	15.09	14.86	14.87
1259	NASDAQ	FDUS	Tue, Jun 21, 2016	14.96	15.12	14.78	14.93
1258	NASDAQ	FDUS	Mon, Jun 20, 2016	14.72	15.20	14.72	14.89
1257	NASDAQ	FDUS	Fri, Jun 17, 2016	14.66	14.83	14.65	14.70
1256	NASDAQ	FDUS	Thu, Jun 16, 2016	14.89	14.93	14.66	14.76
1255	NASDAQ	FDUS	Wed, Jun 15, 2016	14.73	15.15	14.73	14.90
1254	NASDAQ	FDUS	Tue, Jun 14, 2016	14.83	14.92	14.63	14.74
1253	NASDAQ	FDUS	Mon, Jun 13, 2016	14.93	15.04	14.79	14.83
1252	NASDAQ	FDUS	Fri, Jun 10, 2016	14.98	15.10	14.91	14.94
1251	NASDAQ	FDUS	Thu, Jun 9, 2016	15.05	15.17	14.91	15.02
1250	NASDAQ	FDUS	Wed, Jun 8, 2016	15.17	15.19	14.93	15.05
1249	NASDAQ	FDUS	Tue, Jun 7, 2016	15.44	15.45	15.30	15.42
1248	NASDAQ	FDUS	Mon, Jun 6, 2016	15.36	15.42	15.27	15.38
1247	NASDAQ	FDUS	Fri, Jun 3, 2016	15.26	15.40	15.21	15.38
1246	NASDAQ	FDUS	Thu, Jun 2, 2016	15.30	15.31	15.15	15.25
1245	NASDAQ	FDUS	Wed, Jun 1, 2016	15.18	15.31	15.11	15.31
1244	NASDAQ	FDUS	Tue, May 31, 2016	15.32	15.32	15.10	15.10
1243	NASDAQ	FDUS	Fri, May 27, 2016	15.13	15.25	15.01	15.20
1242	NASDAQ	FDUS	Thu, May 26, 2016	15.46	15.75	15.46	15.59
1241	NASDAQ	FDUS	Wed, May 25, 2016	15.32	15.84	15.32	15.51
1240	NASDAQ	FDUS	Tue, May 24, 2016	15.41	15.48	15.20	15.20
1239	NASDAQ	FDUS	Mon, May 23, 2016	15.28	15.55	15.28	15.45
1238	NASDAQ	FDUS	Fri, May 20, 2016	15.03	15.47	14.98	15.23
1237	NASDAQ	FDUS	Thu, May 19, 2016	15.12	15.14	14.60	15.03
1236	NASDAQ	FDUS	Wed, May 18, 2016	15.50	15.62	15.00	15.09
1235	NASDAQ	FDUS	Tue, May 17, 2016	15.39	15.53	15.30	15.47
1234	NASDAQ	FDUS	Mon, May 16, 2016	15.34	15.53	15.25	15.35
1233	NASDAQ	FDUS	Fri, May 13, 2016	15.29	15.40	15.18	15.23
1232	NASDAQ	FDUS	Thu, May 12, 2016	15.75	15.84	15.17	15.23
1231	NASDAQ	FDUS	Wed, May 11, 2016	15.27	15.93	15.27	15.75
1230	NASDAQ	FDUS	Tue, May 10, 2016	15.52	15.54	15.22	15.33
1229	NASDAQ	FDUS	Mon, May 9, 2016	15.52	15.71	15.40	15.54
1228	NASDAQ	FDUS	Fri, May 6, 2016	15.64	15.89	15.31	15.39
1227	NASDAQ	FDUS	Thu, May 5, 2016	15.50	15.88	15.31	15.52
1226	NASDAQ	FDUS	Wed, May 4, 2016	15.49	15.68	15.31	15.34
1225	NASDAQ	FDUS	Tue, May 3, 2016	15.63	15.70	15.46	15.49
1224	NASDAQ	FDUS	Mon, May 2, 2016	15.96	15.97	15.61	15.62
1223	NASDAQ	FDUS	Fri, Apr 29, 2016	15.99	15.99	15.60	15.94
1222	NASDAQ	FDUS	Thu, Apr 28, 2016	15.68	15.99	15.59	15.96
1221	NASDAQ	FDUS	Wed, Apr 27, 2016	15.45	15.77	15.13	15.73
1220	NASDAQ	FDUS	Tue, Apr 26, 2016	15.27	15.58	15.13	15.58
1219	NASDAQ	FDUS	Mon, Apr 25, 2016	15.51	15.54	15.26	15.26
1218	NASDAQ	FDUS	Fri, Apr 22, 2016	15.71	15.92	15.39	15.41
1217	NASDAQ	FDUS	Thu, Apr 21, 2016	15.60	15.94	15.60	15.66
1216	NASDAQ	FDUS	Wed, Apr 20, 2016	15.86	15.86	15.64	15.64
1215	NASDAQ	FDUS	Tue, Apr 19, 2016	15.65	15.81	15.46	15.81
1214	NASDAQ	FDUS	Mon, Apr 18, 2016	15.54	15.74	15.42	15.51
1213	NASDAQ	FDUS	Fri, Apr 15, 2016	15.60	15.77	15.35	15.54
1212	NASDAQ	FDUS	Thu, Apr 14, 2016	15.80	16.00	15.60	15.68
1211	NASDAQ	FDUS	Wed, Apr 13, 2016	15.77	15.79	15.42	15.68
1210	NASDAQ	FDUS	Tue, Apr 12, 2016	15.40	15.70	15.31	15.70
1209	NASDAQ	FDUS	Mon, Apr 11, 2016	15.56	15.78	15.31	15.31
1208	NASDAQ	FDUS	Fri, Apr 8, 2016	15.48	15.78	15.31	15.53
1207	NASDAQ	FDUS	Thu, Apr 7, 2016	15.70	15.70	15.22	15.22
1206	NASDAQ	FDUS	Wed, Apr 6, 2016	15.26	15.85	15.18	15.84
1205	NASDAQ	FDUS	Tue, Apr 5, 2016	15.29	15.29	15.29	15.21
1204	NASDAQ	FDUS	Mon, Apr 4, 2016	15.50	15.79	15.23	15.29
1203	NASDAQ	FDUS	Fri, Apr 1, 2016	15.51	15.77	15.51	15.53
1202	NASDAQ	FDUS	Thu, Mar 31, 2016	15.58	15.64	15.41	15.49
1201	NASDAQ	FDUS	Wed, Mar 30, 2016	15.45	15.65	15.36	15.49
1200	NASDAQ	FDUS	Tue, Mar 29, 2016	15.31	15.52	15.24	15.37
1199	NASDAQ	FDUS	Mon, Mar 28, 2016	15.62	15.65	15.33	15.35
1198	NASDAQ	FDUS	Thu, Mar 24, 2016	14.86	14.86	14.86	15.49
1197	NASDAQ	FDUS	Wed, Mar 23, 2016	15.38	15.64	14.81	14.86
1196	NASDAQ	FDUS	Tue, Mar 22, 2016	14.87	15.55	14.81	15.46
1195	NASDAQ	FDUS	Mon, Mar 21, 2016	14.82	15.16	14.76	14.82
1194	NASDAQ	FDUS	Fri, Mar 18, 2016	15.36	15.36	14.93	15.11
1193	NASDAQ	FDUS	Thu, Mar 17, 2016	14.81	15.35	14.40	15.29
1192	NASDAQ	FDUS	Wed, Mar 16, 2016	14.67	14.91	14.18	14.82
1191	NASDAQ	FDUS	Tue, Mar 15, 2016	14.87	14.87	14.87	14.60
1190	NASDAQ	FDUS	Mon, Mar 14, 2016	14.60	14.75	14.42	14.54
1189	NASDAQ	FDUS	Fri, Mar 11, 2016	14.40	14.40	14.40	14.58
1188	NASDAQ	FDUS	Thu, Mar 10, 2016	14.28	14.28	14.28	14.40
1187	NASDAQ	FDUS	Wed, Mar 9, 2016	14.76	14.78	13.88	15.05
1186	NASDAQ	FDUS	Tue, Mar 8, 2016	15.34	15.57	15.00	15.35
1185	NASDAQ	FDUS	Mon, Mar 7, 2016	15.20	15.40	15.12	15.35
1184	NASDAQ	FDUS	Fri, Mar 4, 2016	14.59	15.30	14.49	15.16
1183	NASDAQ	FDUS	Thu, Mar 3, 2016	14.33	14.33	14.33	14.55
1182	NASDAQ	FDUS	Wed, Mar 2, 2016	14.33	14.54	14.15	14.34
1181	NASDAQ	FDUS	Tue, Mar 1, 2016	14.34	14.58	13.89	14.26
1180	NASDAQ	FDUS	Mon, Feb 29, 2016	13.74	14.29	13.74	13.65
1179	NASDAQ	FDUS	Fri, Feb 26, 2016	13.61	13.93	13.50	13.65
1178	NASDAQ	FDUS	Thu, Feb 25, 2016	13.34	13.79	13.00	13.53
1177	NASDAQ	FDUS	Wed, Feb 24, 2016	13.24	13.42	13.03	13.24
1176	NASDAQ	FDUS	Tue, Feb 23, 2016	13.04	13.49	12.98	13.25
1175	NASDAQ	FDUS	Mon, Feb 22, 2016	13.00	13.43	12.95	13.01
1174	NASDAQ	FDUS	Fri, Feb 19, 2016	12.68	13.18	12.68	12.94
1173	NASDAQ	FDUS	Thu, Feb 18, 2016	13.05	13.05	12.55	12.79
1172	NASDAQ	FDUS	Wed, Feb 17, 2016	12.27	13.43	12.26	13.15
1171	NASDAQ	FDUS	Tue, Feb 16, 2016	12.38	12.61	12.18	12.24
1170	NASDAQ	FDUS	Fri, Feb 12, 2016	12.75	12.75	12.22	12.22
1169	NASDAQ	FDUS	Thu, Feb 11, 2016	12.38	12.72	12.20	12.72
1168	NASDAQ	FDUS	Wed, Feb 10, 2016	12.86	12.86	12.44	12.53
1167	NASDAQ	FDUS	Tue, Feb 9, 2016	13.16	13.46	12.65	12.76
1166	NASDAQ	FDUS	Mon, Feb 8, 2016	13.18	13.52	12.91	13.52
1165	NASDAQ	FDUS	Fri, Feb 5, 2016	13.05	13.41	13.01	13.18
1164	NASDAQ	FDUS	Thu, Feb 4, 2016	12.95	13.22	12.85	13.12
1163	NASDAQ	FDUS	Wed, Feb 3, 2016	13.10	13.10	12.75	13.00
1162	NASDAQ	FDUS	Tue, Feb 2, 2016	13.22	13.26	12.82	13.05
1161	NASDAQ	FDUS	Mon, Feb 1, 2016	13.36	13.36	13.15	13.27
1160	NASDAQ	FDUS	Fri, Jan 29, 2016	13.21	13.79	13.21	13.32
1159	NASDAQ	FDUS	Thu, Jan 28, 2016	13.29	13.39	13.15	13.20
1158	NASDAQ	FDUS	Wed, Jan 27, 2016	13.09	13.47	12.88	13.13
1157	NASDAQ	FDUS	Tue, Jan 26, 2016	13.03	13.35	12.88	13.03
1156	NASDAQ	FDUS	Mon, Jan 25, 2016	13.24	13.48	12.83	12.93
1155	NASDAQ	FDUS	Fri, Jan 22, 2016	12.14	13.35	12.14	13.17
1154	NASDAQ	FDUS	Thu, Jan 21, 2016	11.88	12.19	11.88	11.94
1153	NASDAQ	FDUS	Wed, Jan 20, 2016	12.29	12.49	11.34	11.91
1152	NASDAQ	FDUS	Tue, Jan 19, 2016	12.80	12.84	12.29	12.55
1151	NASDAQ	FDUS	Fri, Jan 15, 2016	12.95	13.44	12.50	12.77
1150	NASDAQ	FDUS	Thu, Jan 14, 2016	12.95	13.23	12.95	13.12
1149	NASDAQ	FDUS	Wed, Jan 13, 2016	13.32	13.62	12.66	13.01
1148	NASDAQ	FDUS	Tue, Jan 12, 2016	13.48	13.54	13.20	13.32
1147	NASDAQ	FDUS	Mon, Jan 11, 2016	13.60	13.64	13.25	13.48
1146	NASDAQ	FDUS	Fri, Jan 8, 2016	14.34	14.34	13.50	13.65
1145	NASDAQ	FDUS	Thu, Jan 7, 2016	14.49	14.74	14.24	14.35
1144	NASDAQ	FDUS	Wed, Jan 6, 2016	14.00	14.66	14.00	14.51
1143	NASDAQ	FDUS	Tue, Jan 5, 2016	14.05	14.30	14.05	14.26
1142	NASDAQ	FDUS	Mon, Jan 4, 2016	13.66	14.05	13.44	14.00
1141	NASDAQ	FDUS	Thu, Dec 31, 2015	13.80	14.11	13.61	13.69
1140	NASDAQ	FDUS	Wed, Dec 30, 2015	13.92	14.18	13.79	13.83
1139	NASDAQ	FDUS	Tue, Dec 29, 2015	14.13	14.48	13.90	14.01
1138	NASDAQ	FDUS	Mon, Dec 28, 2015	14.28	14.38	13.93	13.96
1137	NASDAQ	FDUS	Thu, Dec 24, 2015	14.28	14.50	14.23	14.29
1136	NASDAQ	FDUS	Wed, Dec 23, 2015	14.26	14.64	14.08	14.38
1135	NASDAQ	FDUS	Tue, Dec 22, 2015	14.24	14.41	14.09	14.10
1134	NASDAQ	FDUS	Mon, Dec 21, 2015	14.15	14.25	14.04	14.19
1133	NASDAQ	FDUS	Fri, Dec 18, 2015	14.37	14.75	14.00	14.09
1132	NASDAQ	FDUS	Thu, Dec 17, 2015	13.40	14.74	13.40	14.29
1131	NASDAQ	FDUS	Wed, Dec 16, 2015	13.39	13.53	13.23	13.47
1130	NASDAQ	FDUS	Tue, Dec 15, 2015	13.34	13.48	13.11	13.26
1129	NASDAQ	FDUS	Mon, Dec 14, 2015	13.19	13.19	13.19	13.19
1128	NASDAQ	FDUS	Fri, Dec 11, 2015	13.23	13.52	13.19	13.19
1127	NASDAQ	FDUS	Thu, Dec 10, 2015	13.49	13.54	13.27	13.43
1126	NASDAQ	FDUS	Wed, Dec 9, 2015	13.60	13.80	13.42	13.42
1125	NASDAQ	FDUS	Tue, Dec 8, 2015	13.70	14.04	13.47	13.53
1124	NASDAQ	FDUS	Mon, Dec 7, 2015	13.50	13.78	13.50	13.78
1123	NASDAQ	FDUS	Fri, Dec 4, 2015	13.72	13.92	13.51	13.59
1122	NASDAQ	FDUS	Thu, Dec 3, 2015	14.06	14.26	13.72	13.76
1121	NASDAQ	FDUS	Wed, Dec 2, 2015	14.19	14.42	13.73	13.93
1120	NASDAQ	FDUS	Tue, Dec 1, 2015	14.35	14.82	14.25	14.72
1119	NASDAQ	FDUS	Mon, Nov 30, 2015	14.11	14.30	14.03	14.30
1118	NASDAQ	FDUS	Fri, Nov 27, 2015	14.02	14.23	14.01	14.20
1117	NASDAQ	FDUS	Wed, Nov 25, 2015	13.83	14.08	13.83	14.02
1116	NASDAQ	FDUS	Tue, Nov 24, 2015	14.00	14.18	13.77	13.90
1115	NASDAQ	FDUS	Mon, Nov 23, 2015	13.88	14.07	13.73	14.04
1114	NASDAQ	FDUS	Fri, Nov 20, 2015	13.50	13.89	13.46	13.75
1113	NASDAQ	FDUS	Thu, Nov 19, 2015	13.42	13.59	13.40	13.54
1112	NASDAQ	FDUS	Wed, Nov 18, 2015	13.65	13.66	13.40	13.48
1111	NASDAQ	FDUS	Tue, Nov 17, 2015	13.65	13.81	13.54	13.66
1110	NASDAQ	FDUS	Mon, Nov 16, 2015	13.51	13.83	13.51	13.71
1109	NASDAQ	FDUS	Fri, Nov 13, 2015	13.65	13.69	13.54	13.57
1108	NASDAQ	FDUS	Thu, Nov 12, 2015	13.80	13.94	13.57	13.62
1107	NASDAQ	FDUS	Wed, Nov 11, 2015	13.83	14.09	13.80	13.82
1106	NASDAQ	FDUS	Tue, Nov 10, 2015	13.66	13.94	13.66	13.79
1105	NASDAQ	FDUS	Mon, Nov 9, 2015	13.64	13.95	13.58	13.72
1104	NASDAQ	FDUS	Fri, Nov 6, 2015	13.54	13.85	13.54	13.81
1103	NASDAQ	FDUS	Thu, Nov 5, 2015	13.78	13.85	13.50	13.53
1102	NASDAQ	FDUS	Wed, Nov 4, 2015	13.75	13.76	13.53	13.76
1101	NASDAQ	FDUS	Tue, Nov 3, 2015	13.83	13.91	13.75	13.78
1100	NASDAQ	FDUS	Mon, Nov 2, 2015	13.79	13.99	13.65	13.96
1099	NASDAQ	FDUS	Fri, Oct 30, 2015	13.96	13.96	13.65	13.83
1098	NASDAQ	FDUS	Thu, Oct 29, 2015	13.96	14.21	13.81	13.91
1097	NASDAQ	FDUS	Wed, Oct 28, 2015	14.13	14.18	13.70	14.07
1096	NASDAQ	FDUS	Tue, Oct 27, 2015	14.30	14.30	14.00	14.05
1095	NASDAQ	FDUS	Mon, Oct 26, 2015	14.85	14.85	14.33	14.40
1094	NASDAQ	FDUS	Fri, Oct 23, 2015	14.59	15.22	14.47	14.80
1093	NASDAQ	FDUS	Thu, Oct 22, 2015	14.75	14.75	14.51	14.64
1092	NASDAQ	FDUS	Wed, Oct 21, 2015	14.68	14.86	14.59	14.68
1091	NASDAQ	FDUS	Tue, Oct 20, 2015	14.26	14.83	14.08	14.73
1090	NASDAQ	FDUS	Mon, Oct 19, 2015	14.19	14.29	14.15	14.28
1089	NASDAQ	FDUS	Fri, Oct 16, 2015	14.44	14.54	14.09	14.24
1088	NASDAQ	FDUS	Thu, Oct 15, 2015	14.10	14.92	14.01	14.36
1087	NASDAQ	FDUS	Wed, Oct 14, 2015	14.19	14.19	13.95	13.97
1086	NASDAQ	FDUS	Tue, Oct 13, 2015	14.42	14.67	14.13	14.24
1085	NASDAQ	FDUS	Mon, Oct 12, 2015	14.22	14.61	14.14	14.61
1084	NASDAQ	FDUS	Fri, Oct 9, 2015	14.54	14.64	14.20	14.39
1083	NASDAQ	FDUS	Thu, Oct 8, 2015	14.49	14.77	14.20	14.50
1082	NASDAQ	FDUS	Wed, Oct 7, 2015	14.65	14.77	14.38	14.47
1081	NASDAQ	FDUS	Tue, Oct 6, 2015	14.06	14.54	14.06	14.50
1080	NASDAQ	FDUS	Mon, Oct 5, 2015	13.98	14.21	13.71	14.18
1079	NASDAQ	FDUS	Fri, Oct 2, 2015	13.65	14.10	13.44	13.87
1078	NASDAQ	FDUS	Thu, Oct 1, 2015	13.88	13.88	13.57	13.67
1077	NASDAQ	FDUS	Wed, Sep 30, 2015	13.96	14.08	13.73	13.78
1076	NASDAQ	FDUS	Tue, Sep 29, 2015	14.03	14.23	13.60	13.78
1075	NASDAQ	FDUS	Mon, Sep 28, 2015	14.31	14.37	14.01	14.05
1074	NASDAQ	FDUS	Fri, Sep 25, 2015	14.90	14.91	14.37	14.44
1073	NASDAQ	FDUS	Thu, Sep 24, 2015	13.99	14.73	13.90	14.61
1072	NASDAQ	FDUS	Wed, Sep 23, 2015	14.04	14.15	14.04	14.10
1071	NASDAQ	FDUS	Tue, Sep 22, 2015	14.10	14.25	14.05	14.06
1070	NASDAQ	FDUS	Mon, Sep 21, 2015	14.35	14.38	14.07	14.13
1069	NASDAQ	FDUS	Fri, Sep 18, 2015	14.01	14.50	14.01	14.26
1068	NASDAQ	FDUS	Thu, Sep 17, 2015	14.58	14.61	14.23	14.25
1067	NASDAQ	FDUS	Wed, Sep 16, 2015	14.79	14.80	14.61	14.65
1066	NASDAQ	FDUS	Tue, Sep 15, 2015	15.15	15.15	14.35	14.83
1065	NASDAQ	FDUS	Mon, Sep 14, 2015	15.33	15.53	15.11	15.43
1064	NASDAQ	FDUS	Fri, Sep 11, 2015	15.01	15.42	14.95	15.32
1063	NASDAQ	FDUS	Thu, Sep 10, 2015	14.85	15.24	14.57	14.93
1062	NASDAQ	FDUS	Wed, Sep 9, 2015	14.55	15.07	14.42	14.97
1061	NASDAQ	FDUS	Tue, Sep 8, 2015	14.60	14.84	14.39	14.49
1060	NASDAQ	FDUS	Fri, Sep 4, 2015	14.60	14.75	14.31	14.40
1059	NASDAQ	FDUS	Thu, Sep 3, 2015	14.83	14.97	14.41	14.80
1058	NASDAQ	FDUS	Wed, Sep 2, 2015	14.83	15.07	14.81	14.84
1057	NASDAQ	FDUS	Tue, Sep 1, 2015	14.53	14.78	14.45	14.75
1056	NASDAQ	FDUS	Mon, Aug 31, 2015	14.66	14.88	14.34	14.68
1055	NASDAQ	FDUS	Fri, Aug 28, 2015	14.45	14.77	14.36	14.64
1054	NASDAQ	FDUS	Thu, Aug 27, 2015	14.25	14.55	14.00	14.55
1053	NASDAQ	FDUS	Wed, Aug 26, 2015	13.92	14.23	13.30	14.05
1052	NASDAQ	FDUS	Tue, Aug 25, 2015	14.25	14.25	13.52	13.65
1051	NASDAQ	FDUS	Mon, Aug 24, 2015	13.59	14.41	7.49	13.70
1050	NASDAQ	FDUS	Fri, Aug 21, 2015	14.63	14.93	14.40	14.42
1049	NASDAQ	FDUS	Thu, Aug 20, 2015	14.80	14.98	14.80	14.86
1048	NASDAQ	FDUS	Wed, Aug 19, 2015	14.84	15.00	14.84	14.88
1047	NASDAQ	FDUS	Tue, Aug 18, 2015	15.00	15.69	14.76	14.90
1046	NASDAQ	FDUS	Mon, Aug 17, 2015	14.46	15.12	14.46	15.12
1045	NASDAQ	FDUS	Fri, Aug 14, 2015	15.10	15.35	14.54	14.59
1044	NASDAQ	FDUS	Thu, Aug 13, 2015	14.55	15.31	14.44	15.23
1043	NASDAQ	FDUS	Wed, Aug 12, 2015	14.50	14.60	14.25	14.58
1042	NASDAQ	FDUS	Tue, Aug 11, 2015	14.09	14.58	14.09	14.50
1041	NASDAQ	FDUS	Mon, Aug 10, 2015	14.03	14.42	14.03	14.16
1040	NASDAQ	FDUS	Fri, Aug 7, 2015	14.40	14.96	13.90	14.02
1039	NASDAQ	FDUS	Thu, Aug 6, 2015	14.34	14.41	14.21	14.24
1038	NASDAQ	FDUS	Wed, Aug 5, 2015	14.48	14.52	14.24	14.26
1037	NASDAQ	FDUS	Tue, Aug 4, 2015	14.43	14.56	14.29	14.36
1036	NASDAQ	FDUS	Mon, Aug 3, 2015	14.61	14.74	14.25	14.54
1035	NASDAQ	FDUS	Fri, Jul 31, 2015	14.50	14.65	14.44	14.65
1034	NASDAQ	FDUS	Thu, Jul 30, 2015	14.67	14.85	14.51	14.51
1033	NASDAQ	FDUS	Wed, Jul 29, 2015	14.35	14.88	14.27	14.81
1032	NASDAQ	FDUS	Tue, Jul 28, 2015	14.26	14.49	14.21	14.35
1031	NASDAQ	FDUS	Mon, Jul 27, 2015	14.65	14.66	14.25	14.28
1030	NASDAQ	FDUS	Fri, Jul 24, 2015	14.61	14.69	14.41	14.41
1029	NASDAQ	FDUS	Thu, Jul 23, 2015	14.99	15.26	14.64	14.70
1028	NASDAQ	FDUS	Wed, Jul 22, 2015	15.21	15.33	14.80	14.92
1027	NASDAQ	FDUS	Tue, Jul 21, 2015	15.27	15.40	15.23	15.30
1026	NASDAQ	FDUS	Mon, Jul 20, 2015	15.41	15.47	15.15	15.16
1025	NASDAQ	FDUS	Fri, Jul 17, 2015	15.24	15.59	15.24	15.51
1024	NASDAQ	FDUS	Thu, Jul 16, 2015	15.42	15.65	15.33	15.35
1023	NASDAQ	FDUS	Wed, Jul 15, 2015	15.52	15.52	15.20	15.47
1022	NASDAQ	FDUS	Tue, Jul 14, 2015	15.27	15.58	15.05	15.51
1021	NASDAQ	FDUS	Mon, Jul 13, 2015	15.37	15.54	15.00	15.41
1020	NASDAQ	FDUS	Fri, Jul 10, 2015	15.22	15.44	14.80	15.40
1019	NASDAQ	FDUS	Thu, Jul 9, 2015	15.05	15.33	14.69	15.09
1018	NASDAQ	FDUS	Wed, Jul 8, 2015	14.74	15.15	14.43	15.10
1017	NASDAQ	FDUS	Tue, Jul 7, 2015	14.61	14.85	14.40	14.73
1016	NASDAQ	FDUS	Mon, Jul 6, 2015	14.79	14.82	14.27	14.45
1015	NASDAQ	FDUS	Thu, Jul 2, 2015	14.98	14.98	14.67	14.79
1014	NASDAQ	FDUS	Wed, Jul 1, 2015	15.12	15.46	14.26	14.96
1013	NASDAQ	FDUS	Tue, Jun 30, 2015	15.60	15.74	14.90	14.90
1012	NASDAQ	FDUS	Mon, Jun 29, 2015	15.53	15.86	15.31	15.51
1011	NASDAQ	FDUS	Fri, Jun 26, 2015	15.74	15.91	15.31	15.85
1010	NASDAQ	FDUS	Thu, Jun 25, 2015	16.25	16.25	15.61	15.64
1009	NASDAQ	FDUS	Wed, Jun 24, 2015	15.62	16.24	15.35	16.18
1008	NASDAQ	FDUS	Tue, Jun 23, 2015	15.91	15.91	15.44	15.71
1007	NASDAQ	FDUS	Mon, Jun 22, 2015	15.61	15.61	15.24	15.49
1006	NASDAQ	FDUS	Fri, Jun 19, 2015	15.68	15.75	15.33	15.33
1005	NASDAQ	FDUS	Thu, Jun 18, 2015	15.60	15.86	15.60	15.81
1004	NASDAQ	FDUS	Wed, Jun 17, 2015	15.79	15.85	15.60	15.62
1003	NASDAQ	FDUS	Tue, Jun 16, 2015	15.73	16.04	15.66	15.82
1002	NASDAQ	FDUS	Mon, Jun 15, 2015	15.60	15.88	15.60	15.79
1001	NASDAQ	FDUS	Fri, Jun 12, 2015	15.90	15.90	15.61	15.66
1000	NASDAQ	FDUS	Thu, Jun 11, 2015	15.93	15.97	15.80	15.91
999	NASDAQ	FDUS	Wed, Jun 10, 2015	15.96	16.03	15.82	15.90
998	NASDAQ	FDUS	Tue, Jun 9, 2015	15.65	16.07	15.62	15.92
997	NASDAQ	FDUS	Mon, Jun 8, 2015	16.55	16.57	16.30	16.32
996	NASDAQ	FDUS	Fri, Jun 5, 2015	16.55	16.62	16.49	16.62
995	NASDAQ	FDUS	Thu, Jun 4, 2015	16.70	16.70	16.38	16.47
994	NASDAQ	FDUS	Wed, Jun 3, 2015	16.55	16.72	16.47	16.70
993	NASDAQ	FDUS	Tue, Jun 2, 2015	16.49	16.65	16.44	16.55
992	NASDAQ	FDUS	Mon, Jun 1, 2015	16.58	16.65	16.36	16.39
991	NASDAQ	FDUS	Fri, May 29, 2015	16.63	16.67	16.40	16.50
990	NASDAQ	FDUS	Thu, May 28, 2015	16.45	16.60	16.45	16.60
989	NASDAQ	FDUS	Wed, May 27, 2015	16.50	16.75	16.50	16.54
988	NASDAQ	FDUS	Tue, May 26, 2015	16.51	16.51	16.40	16.51
987	NASDAQ	FDUS	Fri, May 22, 2015	16.47	16.60	16.44	16.51
986	NASDAQ	FDUS	Thu, May 21, 2015	16.50	16.64	16.25	16.40
985	NASDAQ	FDUS	Wed, May 20, 2015	16.46	16.62	16.39	16.54
984	NASDAQ	FDUS	Tue, May 19, 2015	16.39	16.48	16.25	16.39
983	NASDAQ	FDUS	Mon, May 18, 2015	16.39	16.41	16.29	16.40
982	NASDAQ	FDUS	Fri, May 15, 2015	16.15	16.42	16.00	16.38
981	NASDAQ	FDUS	Thu, May 14, 2015	16.55	16.74	16.22	16.24
980	NASDAQ	FDUS	Wed, May 13, 2015	16.31	16.74	16.26	16.56
979	NASDAQ	FDUS	Tue, May 12, 2015	16.27	16.37	16.00	16.28
978	NASDAQ	FDUS	Mon, May 11, 2015	16.51	16.79	16.12	16.16
977	NASDAQ	FDUS	Fri, May 8, 2015	16.78	16.90	16.36	16.36
976	NASDAQ	FDUS	Thu, May 7, 2015	16.60	16.87	16.11	16.72
975	NASDAQ	FDUS	Wed, May 6, 2015	16.52	16.69	16.20	16.66
974	NASDAQ	FDUS	Tue, May 5, 2015	16.48	16.50	16.27	16.50
973	NASDAQ	FDUS	Mon, May 4, 2015	16.64	16.64	16.28	16.49
972	NASDAQ	FDUS	Fri, May 1, 2015	16.72	16.77	16.34	16.59
971	NASDAQ	FDUS	Thu, Apr 30, 2015	16.70	16.79	16.50	16.65
970	NASDAQ	FDUS	Wed, Apr 29, 2015	16.65	16.97	16.65	16.72
969	NASDAQ	FDUS	Tue, Apr 28, 2015	16.57	16.93	16.51	16.79
968	NASDAQ	FDUS	Mon, Apr 27, 2015	16.82	16.91	16.41	16.44
967	NASDAQ	FDUS	Fri, Apr 24, 2015	16.67	16.98	16.60	16.90
966	NASDAQ	FDUS	Thu, Apr 23, 2015	16.60	16.75	16.58	16.70
965	NASDAQ	FDUS	Wed, Apr 22, 2015	16.65	16.72	16.56	16.65
964	NASDAQ	FDUS	Tue, Apr 21, 2015	16.64	16.75	16.55	16.65
963	NASDAQ	FDUS	Mon, Apr 20, 2015	16.55	16.60	16.34	16.56
962	NASDAQ	FDUS	Fri, Apr 17, 2015	16.47	16.59	16.32	16.48
961	NASDAQ	FDUS	Thu, Apr 16, 2015	16.20	16.50	16.11	16.49
960	NASDAQ	FDUS	Wed, Apr 15, 2015	16.27	16.45	16.02	16.31
959	NASDAQ	FDUS	Tue, Apr 14, 2015	16.20	16.45	16.17	16.35
958	NASDAQ	FDUS	Mon, Apr 13, 2015	15.86	16.20	15.68	16.20
957	NASDAQ	FDUS	Fri, Apr 10, 2015	15.91	16.02	15.52	15.83
956	NASDAQ	FDUS	Thu, Apr 9, 2015	15.81	16.02	15.70	16.02
955	NASDAQ	FDUS	Wed, Apr 8, 2015	15.81	15.89	15.64	15.78
954	NASDAQ	FDUS	Tue, Apr 7, 2015	15.62	16.06	15.55	15.76
953	NASDAQ	FDUS	Mon, Apr 6, 2015	15.83	16.01	15.61	15.73
952	NASDAQ	FDUS	Thu, Apr 2, 2015	15.85	15.85	15.60	15.75
951	NASDAQ	FDUS	Wed, Apr 1, 2015	15.44	15.84	15.40	15.83
950	NASDAQ	FDUS	Tue, Mar 31, 2015	16.09	16.18	15.36	15.37
949	NASDAQ	FDUS	Mon, Mar 30, 2015	16.34	16.34	16.01	16.04
948	NASDAQ	FDUS	Fri, Mar 27, 2015	16.25	16.46	16.19	16.28
947	NASDAQ	FDUS	Thu, Mar 26, 2015	16.58	16.60	16.24	16.33
946	NASDAQ	FDUS	Wed, Mar 25, 2015	16.36	16.70	16.32	16.46
945	NASDAQ	FDUS	Tue, Mar 24, 2015	16.64	16.64	16.24	16.30
944	NASDAQ	FDUS	Mon, Mar 23, 2015	16.24	16.64	16.19	16.63
943	NASDAQ	FDUS	Fri, Mar 20, 2015	15.87	16.26	15.87	16.17
942	NASDAQ	FDUS	Thu, Mar 19, 2015	16.26	16.44	15.63	15.94
941	NASDAQ	FDUS	Wed, Mar 18, 2015	16.51	16.66	16.03	16.13
940	NASDAQ	FDUS	Tue, Mar 17, 2015	16.75	16.79	16.51	16.54
939	NASDAQ	FDUS	Mon, Mar 16, 2015	16.66	17.00	16.66	16.79
938	NASDAQ	FDUS	Fri, Mar 13, 2015	16.71	16.82	16.57	16.64
937	NASDAQ	FDUS	Thu, Mar 12, 2015	16.55	16.99	16.35	16.65
936	NASDAQ	FDUS	Wed, Mar 11, 2015	16.25	16.85	16.25	16.60
935	NASDAQ	FDUS	Tue, Mar 10, 2015	16.79	16.79	16.17	16.17
934	NASDAQ	FDUS	Mon, Mar 9, 2015	17.00	17.44	16.91	16.97
933	NASDAQ	FDUS	Fri, Mar 6, 2015	17.14	17.24	16.50	16.90
932	NASDAQ	FDUS	Thu, Mar 5, 2015	16.87	17.02	16.86	17.01
931	NASDAQ	FDUS	Wed, Mar 4, 2015	17.00	17.02	16.72	16.78
930	NASDAQ	FDUS	Tue, Mar 3, 2015	16.77	17.04	16.71	17.02
929	NASDAQ	FDUS	Mon, Mar 2, 2015	16.72	17.07	16.71	16.90
928	NASDAQ	FDUS	Fri, Feb 27, 2015	16.45	16.83	16.28	16.60
927	NASDAQ	FDUS	Thu, Feb 26, 2015	16.55	16.72	16.28	16.42
926	NASDAQ	FDUS	Wed, Feb 25, 2015	16.64	16.81	16.49	16.61
925	NASDAQ	FDUS	Tue, Feb 24, 2015	16.45	16.75	16.27	16.59
924	NASDAQ	FDUS	Mon, Feb 23, 2015	16.47	16.67	16.31	16.44
923	NASDAQ	FDUS	Fri, Feb 20, 2015	16.18	16.45	16.02	16.44
922	NASDAQ	FDUS	Thu, Feb 19, 2015	16.18	16.42	15.93	16.29
921	NASDAQ	FDUS	Wed, Feb 18, 2015	16.36	16.75	15.97	16.18
920	NASDAQ	FDUS	Tue, Feb 17, 2015	16.01	16.59	15.86	16.43
919	NASDAQ	FDUS	Fri, Feb 13, 2015	16.05	16.19	15.57	16.04
918	NASDAQ	FDUS	Thu, Feb 12, 2015	15.92	15.99	15.65	15.90
917	NASDAQ	FDUS	Wed, Feb 11, 2015	15.97	15.99	15.66	15.89
916	NASDAQ	FDUS	Tue, Feb 10, 2015	15.92	16.05	15.80	15.90
915	NASDAQ	FDUS	Mon, Feb 9, 2015	16.01	16.05	15.32	15.94
914	NASDAQ	FDUS	Fri, Feb 6, 2015	15.95	16.05	15.66	16.04
913	NASDAQ	FDUS	Thu, Feb 5, 2015	15.15	15.87	15.06	15.87
912	NASDAQ	FDUS	Wed, Feb 4, 2015	15.12	15.57	14.77	15.26
911	NASDAQ	FDUS	Tue, Feb 3, 2015	14.45	15.20	14.40	15.20
910	NASDAQ	FDUS	Mon, Feb 2, 2015	14.46	14.75	14.18	14.44
909	NASDAQ	FDUS	Fri, Jan 30, 2015	14.52	14.84	14.21	14.40
908	NASDAQ	FDUS	Thu, Jan 29, 2015	14.46	14.60	14.24	14.54
907	NASDAQ	FDUS	Wed, Jan 28, 2015	14.71	14.84	14.32	14.44
906	NASDAQ	FDUS	Tue, Jan 27, 2015	14.92	14.92	14.43	14.73
905	NASDAQ	FDUS	Mon, Jan 26, 2015	15.07	15.07	14.50	14.88
904	NASDAQ	FDUS	Fri, Jan 23, 2015	15.04	15.24	14.65	15.01
903	NASDAQ	FDUS	Thu, Jan 22, 2015	15.31	15.31	14.87	15.10
902	NASDAQ	FDUS	Wed, Jan 21, 2015	15.27	15.53	14.81	15.36
901	NASDAQ	FDUS	Tue, Jan 20, 2015	15.24	15.47	15.06	15.37
900	NASDAQ	FDUS	Fri, Jan 16, 2015	15.11	15.43	15.07	15.32
899	NASDAQ	FDUS	Thu, Jan 15, 2015	14.89	15.32	14.87	15.23
898	NASDAQ	FDUS	Wed, Jan 14, 2015	15.50	15.59	14.89	14.98
897	NASDAQ	FDUS	Tue, Jan 13, 2015	15.20	15.80	15.20	15.61
896	NASDAQ	FDUS	Mon, Jan 12, 2015	15.11	15.76	15.06	15.21
895	NASDAQ	FDUS	Fri, Jan 9, 2015	15.05	15.19	14.83	15.14
894	NASDAQ	FDUS	Thu, Jan 8, 2015	14.96	15.03	14.82	15.02
893	NASDAQ	FDUS	Wed, Jan 7, 2015	14.79	15.00	14.73	14.89
892	NASDAQ	FDUS	Tue, Jan 6, 2015	14.89	15.04	14.57	14.84
891	NASDAQ	FDUS	Mon, Jan 5, 2015	14.69	15.01	14.65	14.84
890	NASDAQ	FDUS	Fri, Jan 2, 2015	14.81	15.08	14.54	14.77
889	NASDAQ	FDUS	Wed, Dec 31, 2014	14.85	15.24	14.50	14.85
888	NASDAQ	FDUS	Tue, Dec 30, 2014	14.70	14.96	14.70	14.92
887	NASDAQ	FDUS	Mon, Dec 29, 2014	14.86	15.04	14.61	14.80
886	NASDAQ	FDUS	Fri, Dec 26, 2014	15.04	15.11	14.61	14.95
885	NASDAQ	FDUS	Wed, Dec 24, 2014	15.00	15.31	14.72	15.11
884	NASDAQ	FDUS	Tue, Dec 23, 2014	14.45	14.91	14.45	14.87
883	NASDAQ	FDUS	Mon, Dec 22, 2014	14.64	14.71	14.41	14.48
882	NASDAQ	FDUS	Fri, Dec 19, 2014	15.00	15.00	14.45	14.62
881	NASDAQ	FDUS	Thu, Dec 18, 2014	14.30	14.71	14.19	14.71
880	NASDAQ	FDUS	Wed, Dec 17, 2014	13.81	14.35	13.77	14.23
879	NASDAQ	FDUS	Tue, Dec 16, 2014	13.92	14.38	13.63	13.91
878	NASDAQ	FDUS	Mon, Dec 15, 2014	14.32	14.32	13.56	13.71
877	NASDAQ	FDUS	Fri, Dec 12, 2014	14.00	14.39	13.90	14.29
876	NASDAQ	FDUS	Thu, Dec 11, 2014	14.89	15.00	14.05	14.12
875	NASDAQ	FDUS	Wed, Dec 10, 2014	15.10	15.10	14.51	14.80
874	NASDAQ	FDUS	Tue, Dec 9, 2014	14.30	14.75	13.85	14.75
873	NASDAQ	FDUS	Mon, Dec 8, 2014	15.19	15.19	14.01	14.33
872	NASDAQ	FDUS	Fri, Dec 5, 2014	15.00	15.17	14.85	15.03
871	NASDAQ	FDUS	Thu, Dec 4, 2014	15.00	15.18	14.71	14.85
870	NASDAQ	FDUS	Wed, Dec 3, 2014	15.24	15.27	14.66	15.06
869	NASDAQ	FDUS	Tue, Dec 2, 2014	15.81	16.30	15.59	15.63
868	NASDAQ	FDUS	Mon, Dec 1, 2014	16.46	16.46	15.53	15.81
867	NASDAQ	FDUS	Fri, Nov 28, 2014	16.58	16.65	16.16	16.50
866	NASDAQ	FDUS	Wed, Nov 26, 2014	16.59	16.68	16.35	16.61
865	NASDAQ	FDUS	Tue, Nov 25, 2014	16.43	16.63	16.38	16.57
864	NASDAQ	FDUS	Mon, Nov 24, 2014	16.35	16.60	16.35	16.45
863	NASDAQ	FDUS	Fri, Nov 21, 2014	16.44	16.68	16.35	16.41
862	NASDAQ	FDUS	Thu, Nov 20, 2014	16.50	16.64	16.35	16.55
861	NASDAQ	FDUS	Wed, Nov 19, 2014	16.72	16.79	16.53	16.54
860	NASDAQ	FDUS	Tue, Nov 18, 2014	16.79	16.87	16.60	16.72
859	NASDAQ	FDUS	Mon, Nov 17, 2014	17.00	17.00	16.67	16.92
858	NASDAQ	FDUS	Fri, Nov 14, 2014	16.92	17.00	16.89	16.98
857	NASDAQ	FDUS	Thu, Nov 13, 2014	16.91	16.98	16.90	16.96
856	NASDAQ	FDUS	Wed, Nov 12, 2014	16.97	17.05	16.86	16.90
855	NASDAQ	FDUS	Tue, Nov 11, 2014	16.80	17.07	16.80	16.95
854	NASDAQ	FDUS	Mon, Nov 10, 2014	16.91	16.92	16.67	16.91
853	NASDAQ	FDUS	Fri, Nov 7, 2014	16.50	17.00	16.50	17.00
852	NASDAQ	FDUS	Thu, Nov 6, 2014	16.85	16.90	16.57	16.57
851	NASDAQ	FDUS	Wed, Nov 5, 2014	17.13	17.13	16.81	16.83
850	NASDAQ	FDUS	Tue, Nov 4, 2014	16.98	17.14	16.78	17.05
849	NASDAQ	FDUS	Mon, Nov 3, 2014	17.07	17.12	16.87	16.92
848	NASDAQ	FDUS	Fri, Oct 31, 2014	17.19	17.19	16.93	16.98
847	NASDAQ	FDUS	Thu, Oct 30, 2014	16.98	17.12	16.88	17.09
846	NASDAQ	FDUS	Wed, Oct 29, 2014	17.08	17.16	16.99	17.10
845	NASDAQ	FDUS	Tue, Oct 28, 2014	17.08	17.14	16.91	17.08
844	NASDAQ	FDUS	Mon, Oct 27, 2014	17.03	18.00	16.87	16.95
843	NASDAQ	FDUS	Fri, Oct 24, 2014	16.94	17.16	16.87	17.02
842	NASDAQ	FDUS	Thu, Oct 23, 2014	17.01	17.08	16.86	17.00
841	NASDAQ	FDUS	Wed, Oct 22, 2014	16.92	17.10	16.86	17.00
840	NASDAQ	FDUS	Tue, Oct 21, 2014	16.77	17.00	16.67	16.88
839	NASDAQ	FDUS	Mon, Oct 20, 2014	16.61	16.88	16.55	16.79
838	NASDAQ	FDUS	Fri, Oct 17, 2014	16.54	16.80	16.34	16.61
837	NASDAQ	FDUS	Thu, Oct 16, 2014	16.10	16.50	16.10	16.47
836	NASDAQ	FDUS	Wed, Oct 15, 2014	16.20	16.46	16.10	16.26
835	NASDAQ	FDUS	Tue, Oct 14, 2014	16.42	16.46	16.20	16.20
834	NASDAQ	FDUS	Mon, Oct 13, 2014	16.40	16.65	16.37	16.40
833	NASDAQ	FDUS	Fri, Oct 10, 2014	16.60	16.63	16.40	16.45
832	NASDAQ	FDUS	Thu, Oct 9, 2014	16.77	16.86	16.57	16.58
831	NASDAQ	FDUS	Wed, Oct 8, 2014	16.74	16.89	16.65	16.89
830	NASDAQ	FDUS	Tue, Oct 7, 2014	16.50	16.84	16.50	16.83
829	NASDAQ	FDUS	Mon, Oct 6, 2014	16.56	16.69	16.50	16.64
828	NASDAQ	FDUS	Fri, Oct 3, 2014	17.01	17.01	16.50	16.57
827	NASDAQ	FDUS	Thu, Oct 2, 2014	16.84	16.96	16.65	16.83
826	NASDAQ	FDUS	Wed, Oct 1, 2014	16.65	16.82	16.50	16.82
825	NASDAQ	FDUS	Tue, Sep 30, 2014	16.84	16.85	16.51	16.51
824	NASDAQ	FDUS	Mon, Sep 29, 2014	17.22	17.44	17.16	17.36
823	NASDAQ	FDUS	Fri, Sep 26, 2014	17.27	17.56	17.19	17.40
822	NASDAQ	FDUS	Thu, Sep 25, 2014	17.22	17.34	17.15	17.16
821	NASDAQ	FDUS	Wed, Sep 24, 2014	17.25	17.39	17.20	17.31
820	NASDAQ	FDUS	Tue, Sep 23, 2014	17.25	17.56	17.20	17.28
819	NASDAQ	FDUS	Mon, Sep 22, 2014	17.30	17.42	17.17	17.25
818	NASDAQ	FDUS	Fri, Sep 19, 2014	17.80	17.84	17.36	17.36
817	NASDAQ	FDUS	Thu, Sep 18, 2014	17.82	18.00	17.75	17.78
816	NASDAQ	FDUS	Wed, Sep 17, 2014	17.65	17.85	17.65	17.76
815	NASDAQ	FDUS	Tue, Sep 16, 2014	17.86	17.93	17.58	17.67
814	NASDAQ	FDUS	Mon, Sep 15, 2014	18.20	18.25	17.84	17.86
813	NASDAQ	FDUS	Fri, Sep 12, 2014	18.08	18.24	18.03	18.18
812	NASDAQ	FDUS	Thu, Sep 11, 2014	18.06	18.16	18.02	18.15
811	NASDAQ	FDUS	Wed, Sep 10, 2014	18.22	18.45	18.03	18.13
810	NASDAQ	FDUS	Tue, Sep 9, 2014	18.33	18.45	18.33	18.36
809	NASDAQ	FDUS	Mon, Sep 8, 2014	18.42	18.48	18.32	18.42
808	NASDAQ	FDUS	Fri, Sep 5, 2014	18.38	18.55	18.31	18.39
807	NASDAQ	FDUS	Thu, Sep 4, 2014	18.50	18.60	18.35	18.48
806	NASDAQ	FDUS	Wed, Sep 3, 2014	18.59	18.65	18.54	18.56
805	NASDAQ	FDUS	Tue, Sep 2, 2014	18.80	18.84	18.55	18.65
804	NASDAQ	FDUS	Fri, Aug 29, 2014	18.41	18.85	18.38	18.65
803	NASDAQ	FDUS	Thu, Aug 28, 2014	18.53	18.58	18.35	18.48
802	NASDAQ	FDUS	Wed, Aug 27, 2014	18.60	18.69	18.32	18.44
801	NASDAQ	FDUS	Tue, Aug 26, 2014	18.80	18.80	18.56	18.65
800	NASDAQ	FDUS	Mon, Aug 25, 2014	18.60	18.78	18.54	18.67
799	NASDAQ	FDUS	Fri, Aug 22, 2014	18.80	18.87	18.50	18.62
798	NASDAQ	FDUS	Thu, Aug 21, 2014	19.00	19.50	18.56	18.97
797	NASDAQ	FDUS	Wed, Aug 20, 2014	18.40	19.30	18.31	19.13
796	NASDAQ	FDUS	Tue, Aug 19, 2014	18.35	18.71	18.22	18.49
795	NASDAQ	FDUS	Mon, Aug 18, 2014	18.17	18.49	18.04	18.37
794	NASDAQ	FDUS	Fri, Aug 15, 2014	18.22	18.25	18.01	18.10
793	NASDAQ	FDUS	Thu, Aug 14, 2014	18.18	18.30	18.10	18.19
792	NASDAQ	FDUS	Wed, Aug 13, 2014	18.17	18.39	18.14	18.20
791	NASDAQ	FDUS	Tue, Aug 12, 2014	18.00	18.23	18.00	18.19
790	NASDAQ	FDUS	Mon, Aug 11, 2014	18.42	18.49	18.03	18.08
789	NASDAQ	FDUS	Fri, Aug 8, 2014	18.10	18.58	17.80	18.41
788	NASDAQ	FDUS	Thu, Aug 7, 2014	17.68	18.34	17.68	17.90
787	NASDAQ	FDUS	Wed, Aug 6, 2014	17.65	18.09	17.53	17.83
786	NASDAQ	FDUS	Tue, Aug 5, 2014	17.65	17.82	17.49	17.74
785	NASDAQ	FDUS	Mon, Aug 4, 2014	17.92	18.16	17.60	17.63
784	NASDAQ	FDUS	Fri, Aug 1, 2014	17.99	18.23	17.75	17.97
783	NASDAQ	FDUS	Thu, Jul 31, 2014	18.56	18.60	17.94	17.98
782	NASDAQ	FDUS	Wed, Jul 30, 2014	18.73	18.89	18.58	18.66
781	NASDAQ	FDUS	Tue, Jul 29, 2014	18.65	18.83	18.57	18.74
780	NASDAQ	FDUS	Mon, Jul 28, 2014	18.83	18.98	18.58	18.66
779	NASDAQ	FDUS	Fri, Jul 25, 2014	18.92	19.06	18.81	18.93
778	NASDAQ	FDUS	Thu, Jul 24, 2014	18.82	19.12	18.80	18.91
777	NASDAQ	FDUS	Wed, Jul 23, 2014	19.00	19.01	18.73	18.85
776	NASDAQ	FDUS	Tue, Jul 22, 2014	19.08	19.15	18.86	18.94
775	NASDAQ	FDUS	Mon, Jul 21, 2014	18.90	19.08	18.76	19.07
774	NASDAQ	FDUS	Fri, Jul 18, 2014	19.11	19.29	18.75	18.90
773	NASDAQ	FDUS	Thu, Jul 17, 2014	19.33	19.45	18.87	19.05
772	NASDAQ	FDUS	Wed, Jul 16, 2014	19.55	19.69	19.26	19.34
771	NASDAQ	FDUS	Tue, Jul 15, 2014	19.73	19.76	19.41	19.45
770	NASDAQ	FDUS	Mon, Jul 14, 2014	19.58	20.03	19.46	19.77
769	NASDAQ	FDUS	Fri, Jul 11, 2014	19.23	19.73	19.21	19.49
768	NASDAQ	FDUS	Thu, Jul 10, 2014	18.92	19.35	18.72	19.21
767	NASDAQ	FDUS	Wed, Jul 9, 2014	19.16	19.16	18.95	19.14
766	NASDAQ	FDUS	Tue, Jul 8, 2014	19.37	19.43	18.40	19.08
765	NASDAQ	FDUS	Mon, Jul 7, 2014	19.88	19.88	19.26	19.46
764	NASDAQ	FDUS	Thu, Jul 3, 2014	19.79	19.80	19.60	19.74
763	NASDAQ	FDUS	Wed, Jul 2, 2014	20.09	20.09	19.71	19.75
762	NASDAQ	FDUS	Tue, Jul 1, 2014	20.46	20.52	19.66	20.04
761	NASDAQ	FDUS	Mon, Jun 30, 2014	19.93	21.13	19.91	20.54
760	NASDAQ	FDUS	Fri, Jun 27, 2014	20.27	20.67	19.55	20.10
759	NASDAQ	FDUS	Thu, Jun 26, 2014	19.53	20.65	19.35	20.44
758	NASDAQ	FDUS	Wed, Jun 25, 2014	19.11	19.70	19.05	19.61
757	NASDAQ	FDUS	Tue, Jun 24, 2014	19.58	20.00	19.04	19.25
756	NASDAQ	FDUS	Mon, Jun 23, 2014	19.82	19.82	19.50	19.51
755	NASDAQ	FDUS	Fri, Jun 20, 2014	19.54	19.94	19.34	19.77
754	NASDAQ	FDUS	Thu, Jun 19, 2014	19.45	19.78	19.21	19.66
753	NASDAQ	FDUS	Wed, Jun 18, 2014	19.05	19.50	18.78	19.43
752	NASDAQ	FDUS	Tue, Jun 17, 2014	19.10	19.34	18.82	19.12
751	NASDAQ	FDUS	Mon, Jun 16, 2014	18.77	19.06	18.62	19.06
750	NASDAQ	FDUS	Fri, Jun 13, 2014	18.70	19.04	18.50	18.85
749	NASDAQ	FDUS	Thu, Jun 12, 2014	18.60	19.28	18.21	18.64
748	NASDAQ	FDUS	Wed, Jun 11, 2014	18.51	18.65	18.35	18.55
747	NASDAQ	FDUS	Tue, Jun 10, 2014	19.07	19.12	18.81	19.00
746	NASDAQ	FDUS	Mon, Jun 9, 2014	18.83	19.09	18.61	19.09
745	NASDAQ	FDUS	Fri, Jun 6, 2014	18.81	18.96	18.49	18.90
744	NASDAQ	FDUS	Thu, Jun 5, 2014	18.60	18.81	18.43	18.64
743	NASDAQ	FDUS	Wed, Jun 4, 2014	18.50	18.74	18.50	18.53
742	NASDAQ	FDUS	Tue, Jun 3, 2014	18.19	18.42	17.87	18.39
741	NASDAQ	FDUS	Mon, Jun 2, 2014	18.33	18.54	18.06	18.30
740	NASDAQ	FDUS	Fri, May 30, 2014	18.55	18.61	18.05	18.38
739	NASDAQ	FDUS	Thu, May 29, 2014	18.56	18.81	18.24	18.30
738	NASDAQ	FDUS	Wed, May 28, 2014	18.53	18.64	18.01	18.56
737	NASDAQ	FDUS	Tue, May 27, 2014	18.14	18.40	18.03	18.15
736	NASDAQ	FDUS	Fri, May 23, 2014	17.97	18.21	17.73	18.10
735	NASDAQ	FDUS	Thu, May 22, 2014	17.27	18.26	17.12	17.92
734	NASDAQ	FDUS	Wed, May 21, 2014	17.45	17.67	17.19	17.26
733	NASDAQ	FDUS	Tue, May 20, 2014	17.62	17.82	17.34	17.46
732	NASDAQ	FDUS	Mon, May 19, 2014	17.49	17.74	17.47	17.67
731	NASDAQ	FDUS	Fri, May 16, 2014	16.98	17.53	16.71	17.48
730	NASDAQ	FDUS	Thu, May 15, 2014	16.78	16.99	16.50	16.95
729	NASDAQ	FDUS	Wed, May 14, 2014	17.23	17.90	16.91	16.92
728	NASDAQ	FDUS	Tue, May 13, 2014	17.18	17.50	16.82	17.34
727	NASDAQ	FDUS	Mon, May 12, 2014	16.81	17.45	16.54	17.22
726	NASDAQ	FDUS	Fri, May 9, 2014	17.21	17.44	16.07	16.63
725	NASDAQ	FDUS	Thu, May 8, 2014	17.88	17.95	17.26	17.43
724	NASDAQ	FDUS	Wed, May 7, 2014	17.89	17.96	17.64	17.81
723	NASDAQ	FDUS	Tue, May 6, 2014	17.80	18.00	17.72	17.78
722	NASDAQ	FDUS	Mon, May 5, 2014	17.85	17.95	17.72	17.86
721	NASDAQ	FDUS	Fri, May 2, 2014	18.18	18.28	17.89	17.99
720	NASDAQ	FDUS	Thu, May 1, 2014	18.38	18.47	17.85	18.12
719	NASDAQ	FDUS	Wed, Apr 30, 2014	18.02	18.47	17.91	18.32
718	NASDAQ	FDUS	Tue, Apr 29, 2014	18.44	18.50	18.03	18.03
717	NASDAQ	FDUS	Mon, Apr 28, 2014	18.64	18.75	18.25	18.31
716	NASDAQ	FDUS	Fri, Apr 25, 2014	18.63	18.72	18.52	18.64
715	NASDAQ	FDUS	Thu, Apr 24, 2014	18.92	19.03	18.69	18.69
714	NASDAQ	FDUS	Wed, Apr 23, 2014	19.00	19.08	18.77	18.81
713	NASDAQ	FDUS	Tue, Apr 22, 2014	18.94	19.05	18.80	18.99
712	NASDAQ	FDUS	Mon, Apr 21, 2014	19.12	19.34	18.77	18.88
711	NASDAQ	FDUS	Thu, Apr 17, 2014	18.95	19.32	18.90	19.16
710	NASDAQ	FDUS	Wed, Apr 16, 2014	19.47	19.47	18.93	18.98
709	NASDAQ	FDUS	Tue, Apr 15, 2014	19.50	19.72	19.02	19.27
708	NASDAQ	FDUS	Mon, Apr 14, 2014	19.34	19.50	18.91	19.46
707	NASDAQ	FDUS	Fri, Apr 11, 2014	18.78	19.25	18.78	19.21
706	NASDAQ	FDUS	Thu, Apr 10, 2014	19.14	19.19	18.75	18.97
705	NASDAQ	FDUS	Wed, Apr 9, 2014	19.21	19.35	18.88	19.23
704	NASDAQ	FDUS	Tue, Apr 8, 2014	18.75	19.48	18.75	19.13
703	NASDAQ	FDUS	Mon, Apr 7, 2014	19.25	19.25	18.75	18.77
702	NASDAQ	FDUS	Fri, Apr 4, 2014	19.70	19.75	19.05	19.27
701	NASDAQ	FDUS	Thu, Apr 3, 2014	19.54	19.71	19.50	19.58
700	NASDAQ	FDUS	Wed, Apr 2, 2014	19.71	19.84	19.24	19.34
699	NASDAQ	FDUS	Tue, Apr 1, 2014	19.27	19.84	19.27	19.68
698	NASDAQ	FDUS	Mon, Mar 31, 2014	19.16	19.50	19.06	19.31
697	NASDAQ	FDUS	Fri, Mar 28, 2014	18.30	19.44	18.27	19.14
696	NASDAQ	FDUS	Thu, Mar 27, 2014	18.07	18.19	17.57	17.86
695	NASDAQ	FDUS	Wed, Mar 26, 2014	19.10	19.10	17.78	18.01
694	NASDAQ	FDUS	Tue, Mar 25, 2014	19.42	19.45	18.45	18.91
693	NASDAQ	FDUS	Mon, Mar 24, 2014	19.03	19.44	19.00	19.36
692	NASDAQ	FDUS	Fri, Mar 21, 2014	19.24	19.24	18.86	18.98
691	NASDAQ	FDUS	Thu, Mar 20, 2014	19.19	19.34	18.75	19.20
690	NASDAQ	FDUS	Wed, Mar 19, 2014	19.92	20.08	19.14	19.30
689	NASDAQ	FDUS	Tue, Mar 18, 2014	20.24	20.36	20.10	20.25
688	NASDAQ	FDUS	Mon, Mar 17, 2014	20.53	20.60	20.19	20.24
687	NASDAQ	FDUS	Fri, Mar 14, 2014	20.24	20.66	20.11	20.51
686	NASDAQ	FDUS	Thu, Mar 13, 2014	20.62	20.96	20.22	20.39
685	NASDAQ	FDUS	Wed, Mar 12, 2014	19.88	21.29	19.84	20.55
684	NASDAQ	FDUS	Tue, Mar 11, 2014	20.54	20.80	19.71	20.15
683	NASDAQ	FDUS	Mon, Mar 10, 2014	20.45	20.59	20.12	20.54
682	NASDAQ	FDUS	Fri, Mar 7, 2014	22.45	22.45	20.50	20.79
681	NASDAQ	FDUS	Thu, Mar 6, 2014	20.79	21.00	20.46	20.85
680	NASDAQ	FDUS	Wed, Mar 5, 2014	20.86	21.00	20.61	20.74
679	NASDAQ	FDUS	Tue, Mar 4, 2014	21.12	21.13	20.87	20.93
678	NASDAQ	FDUS	Mon, Mar 3, 2014	20.88	21.20	20.81	21.02
677	NASDAQ	FDUS	Fri, Feb 28, 2014	21.11	21.15	20.88	20.99
676	NASDAQ	FDUS	Thu, Feb 27, 2014	20.95	21.19	20.76	21.04
675	NASDAQ	FDUS	Wed, Feb 26, 2014	20.80	21.04	20.69	20.96
674	NASDAQ	FDUS	Tue, Feb 25, 2014	21.36	21.36	20.69	20.81
673	NASDAQ	FDUS	Mon, Feb 24, 2014	21.15	21.54	21.15	21.45
672	NASDAQ	FDUS	Fri, Feb 21, 2014	21.20	21.29	21.12	21.20
671	NASDAQ	FDUS	Thu, Feb 20, 2014	21.10	21.53	20.95	21.14
670	NASDAQ	FDUS	Wed, Feb 19, 2014	21.28	21.60	20.90	21.02
669	NASDAQ	FDUS	Tue, Feb 18, 2014	21.32	21.59	21.03	21.42
668	NASDAQ	FDUS	Fri, Feb 14, 2014	21.10	21.37	20.92	21.16
667	NASDAQ	FDUS	Thu, Feb 13, 2014	20.39	21.28	20.39	21.09
666	NASDAQ	FDUS	Wed, Feb 12, 2014	20.42	20.87	20.30	20.51
665	NASDAQ	FDUS	Tue, Feb 11, 2014	20.27	20.49	20.09	20.40
664	NASDAQ	FDUS	Mon, Feb 10, 2014	20.30	20.48	19.95	20.28
663	NASDAQ	FDUS	Fri, Feb 7, 2014	19.81	20.40	19.75	20.26
662	NASDAQ	FDUS	Thu, Feb 6, 2014	19.80	20.00	19.65	19.79
661	NASDAQ	FDUS	Wed, Feb 5, 2014	19.76	19.97	19.42	19.76
660	NASDAQ	FDUS	Tue, Feb 4, 2014	20.06	20.20	19.84	19.88
659	NASDAQ	FDUS	Mon, Feb 3, 2014	20.68	20.88	19.78	20.01
658	NASDAQ	FDUS	Fri, Jan 31, 2014	20.62	21.02	20.62	20.77
657	NASDAQ	FDUS	Thu, Jan 30, 2014	21.04	21.35	20.95	20.99
656	NASDAQ	FDUS	Wed, Jan 29, 2014	20.89	21.16	20.72	20.80
655	NASDAQ	FDUS	Tue, Jan 28, 2014	21.17	21.28	20.86	21.11
654	NASDAQ	FDUS	Mon, Jan 27, 2014	21.20	21.57	20.93	21.20
653	NASDAQ	FDUS	Fri, Jan 24, 2014	21.83	22.05	21.18	21.20
652	NASDAQ	FDUS	Thu, Jan 23, 2014	21.90	22.17	21.70	21.99
651	NASDAQ	FDUS	Wed, Jan 22, 2014	21.80	21.93	21.63	21.89
650	NASDAQ	FDUS	Tue, Jan 21, 2014	21.25	21.75	21.17	21.75
649	NASDAQ	FDUS	Fri, Jan 17, 2014	21.02	21.25	20.92	21.18
648	NASDAQ	FDUS	Thu, Jan 16, 2014	21.11	21.25	20.88	20.98
647	NASDAQ	FDUS	Wed, Jan 15, 2014	21.06	21.23	21.01	21.13
646	NASDAQ	FDUS	Tue, Jan 14, 2014	20.79	21.13	20.54	20.97
645	NASDAQ	FDUS	Mon, Jan 13, 2014	20.67	21.01	20.43	20.66
644	NASDAQ	FDUS	Fri, Jan 10, 2014	21.25	21.25	20.70	20.71
643	NASDAQ	FDUS	Thu, Jan 9, 2014	21.01	21.16	20.96	21.15
642	NASDAQ	FDUS	Wed, Jan 8, 2014	21.12	21.24	20.71	20.99
641	NASDAQ	FDUS	Tue, Jan 7, 2014	21.21	21.33	21.09	21.09
640	NASDAQ	FDUS	Mon, Jan 6, 2014	21.64	21.69	21.12	21.17
639	NASDAQ	FDUS	Fri, Jan 3, 2014	21.22	21.57	21.10	21.43
638	NASDAQ	FDUS	Thu, Jan 2, 2014	22.50	22.50	21.09	21.25
637	NASDAQ	FDUS	Tue, Dec 31, 2013	21.89	22.11	21.52	21.74
636	NASDAQ	FDUS	Mon, Dec 30, 2013	22.19	22.41	21.74	21.84
635	NASDAQ	FDUS	Fri, Dec 27, 2013	22.17	22.31	21.91	22.29
634	NASDAQ	FDUS	Thu, Dec 26, 2013	21.69	22.19	21.55	22.01
633	NASDAQ	FDUS	Tue, Dec 24, 2013	21.02	21.75	21.02	21.53
632	NASDAQ	FDUS	Mon, Dec 23, 2013	20.72	21.26	20.57	21.11
631	NASDAQ	FDUS	Fri, Dec 20, 2013	20.86	21.47	20.54	20.54
630	NASDAQ	FDUS	Thu, Dec 19, 2013	20.91	21.06	20.52	20.72
629	NASDAQ	FDUS	Wed, Dec 18, 2013	20.27	21.02	20.25	21.00
628	NASDAQ	FDUS	Tue, Dec 17, 2013	21.46	21.46	20.06	20.18
627	NASDAQ	FDUS	Mon, Dec 16, 2013	19.70	20.55	19.51	20.55
626	NASDAQ	FDUS	Fri, Dec 13, 2013	18.85	19.21	18.85	19.11
625	NASDAQ	FDUS	Thu, Dec 12, 2013	19.51	19.51	18.57	18.86
624	NASDAQ	FDUS	Wed, Dec 11, 2013	19.80	19.93	19.36	19.56
623	NASDAQ	FDUS	Tue, Dec 10, 2013	19.98	20.09	19.74	19.83
622	NASDAQ	FDUS	Mon, Dec 9, 2013	20.07	20.14	19.76	20.07
621	NASDAQ	FDUS	Fri, Dec 6, 2013	20.24	20.27	20.00	20.11
620	NASDAQ	FDUS	Thu, Dec 5, 2013	20.51	20.71	20.00	20.02
619	NASDAQ	FDUS	Wed, Dec 4, 2013	20.62	20.83	20.01	20.62
618	NASDAQ	FDUS	Tue, Dec 3, 2013	21.67	21.83	21.19	21.36
617	NASDAQ	FDUS	Mon, Dec 2, 2013	21.72	21.80	21.51	21.58
616	NASDAQ	FDUS	Fri, Nov 29, 2013	21.40	21.80	21.40	21.71
615	NASDAQ	FDUS	Wed, Nov 27, 2013	22.18	22.18	21.18	21.30
614	NASDAQ	FDUS	Tue, Nov 26, 2013	21.87	22.15	21.75	22.04
613	NASDAQ	FDUS	Mon, Nov 25, 2013	21.87	22.12	21.61	21.85
612	NASDAQ	FDUS	Fri, Nov 22, 2013	21.59	21.66	21.31	21.60
611	NASDAQ	FDUS	Thu, Nov 21, 2013	21.23	21.87	21.11	21.52
610	NASDAQ	FDUS	Wed, Nov 20, 2013	21.16	21.16	20.76	21.08
609	NASDAQ	FDUS	Tue, Nov 19, 2013	20.91	21.21	20.75	21.00
608	NASDAQ	FDUS	Mon, Nov 18, 2013	20.76	21.27	20.75	21.02
607	NASDAQ	FDUS	Fri, Nov 15, 2013	20.51	20.88	20.17	20.74
606	NASDAQ	FDUS	Thu, Nov 14, 2013	20.21	20.59	20.08	20.51
605	NASDAQ	FDUS	Wed, Nov 13, 2013	20.21	20.54	20.00	20.21
604	NASDAQ	FDUS	Tue, Nov 12, 2013	19.93	20.47	19.93	20.46
603	NASDAQ	FDUS	Mon, Nov 11, 2013	20.39	20.39	19.81	19.93
602	NASDAQ	FDUS	Fri, Nov 8, 2013	19.85	20.65	19.67	20.54
601	NASDAQ	FDUS	Thu, Nov 7, 2013	20.17	20.50	19.87	19.87
600	NASDAQ	FDUS	Wed, Nov 6, 2013	20.48	20.71	19.95	20.12
599	NASDAQ	FDUS	Tue, Nov 5, 2013	20.25	20.66	20.21	20.34
598	NASDAQ	FDUS	Mon, Nov 4, 2013	20.53	20.62	20.23	20.28
597	NASDAQ	FDUS	Fri, Nov 1, 2013	20.26	20.57	20.18	20.37
596	NASDAQ	FDUS	Thu, Oct 31, 2013	20.53	20.76	20.31	20.31
595	NASDAQ	FDUS	Wed, Oct 30, 2013	21.00	21.00	20.56	20.58
594	NASDAQ	FDUS	Tue, Oct 29, 2013	20.79	21.04	20.75	20.94
593	NASDAQ	FDUS	Mon, Oct 28, 2013	20.46	20.84	20.46	20.78
592	NASDAQ	FDUS	Fri, Oct 25, 2013	20.43	20.67	20.40	20.52
591	NASDAQ	FDUS	Thu, Oct 24, 2013	20.26	20.55	20.01	20.34
590	NASDAQ	FDUS	Wed, Oct 23, 2013	19.82	20.30	19.82	20.16
589	NASDAQ	FDUS	Tue, Oct 22, 2013	19.99	20.00	19.80	19.86
588	NASDAQ	FDUS	Mon, Oct 21, 2013	19.90	20.32	19.67	19.81
587	NASDAQ	FDUS	Fri, Oct 18, 2013	19.75	19.99	19.56	19.93
586	NASDAQ	FDUS	Thu, Oct 17, 2013	19.51	19.85	19.45	19.73
585	NASDAQ	FDUS	Wed, Oct 16, 2013	19.70	19.81	19.53	19.56
584	NASDAQ	FDUS	Tue, Oct 15, 2013	19.78	19.96	19.46	19.47
583	NASDAQ	FDUS	Mon, Oct 14, 2013	19.62	19.92	19.18	19.78
582	NASDAQ	FDUS	Fri, Oct 11, 2013	19.18	19.90	19.18	19.81
581	NASDAQ	FDUS	Thu, Oct 10, 2013	19.10	19.36	18.89	19.29
580	NASDAQ	FDUS	Wed, Oct 9, 2013	18.75	19.07	18.64	18.87
579	NASDAQ	FDUS	Tue, Oct 8, 2013	19.02	19.07	18.50	18.64
578	NASDAQ	FDUS	Mon, Oct 7, 2013	18.82	19.09	18.70	18.95
577	NASDAQ	FDUS	Fri, Oct 4, 2013	18.74	19.07	18.70	19.02
576	NASDAQ	FDUS	Thu, Oct 3, 2013	18.89	19.17	18.64	18.79
575	NASDAQ	FDUS	Wed, Oct 2, 2013	19.25	19.44	18.86	18.94
574	NASDAQ	FDUS	Tue, Oct 1, 2013	19.34	19.73	19.23	19.38
573	NASDAQ	FDUS	Mon, Sep 30, 2013	19.09	19.44	19.02	19.40
572	NASDAQ	FDUS	Fri, Sep 27, 2013	19.29	19.56	19.23	19.27
571	NASDAQ	FDUS	Thu, Sep 26, 2013	19.71	19.71	19.26	19.43
570	NASDAQ	FDUS	Wed, Sep 25, 2013	19.59	19.85	19.27	19.51
569	NASDAQ	FDUS	Tue, Sep 24, 2013	19.70	19.90	19.50	19.51
568	NASDAQ	FDUS	Mon, Sep 23, 2013	19.74	19.87	19.60	19.73
567	NASDAQ	FDUS	Fri, Sep 20, 2013	19.26	19.76	19.12	19.64
566	NASDAQ	FDUS	Thu, Sep 19, 2013	19.33	19.33	19.13	19.24
565	NASDAQ	FDUS	Wed, Sep 18, 2013	19.28	19.60	19.13	19.33
564	NASDAQ	FDUS	Tue, Sep 17, 2013	19.22	19.35	19.02	19.23
563	NASDAQ	FDUS	Mon, Sep 16, 2013	19.41	19.41	19.09	19.21
562	NASDAQ	FDUS	Fri, Sep 13, 2013	19.00	19.37	19.00	19.21
561	NASDAQ	FDUS	Thu, Sep 12, 2013	18.96	19.22	18.90	18.90
560	NASDAQ	FDUS	Wed, Sep 11, 2013	18.96	19.29	18.91	19.01
559	NASDAQ	FDUS	Tue, Sep 10, 2013	19.12	19.24	18.90	19.04
558	NASDAQ	FDUS	Mon, Sep 9, 2013	19.31	19.69	19.31	19.54
557	NASDAQ	FDUS	Fri, Sep 6, 2013	19.20	19.48	18.93	19.27
556	NASDAQ	FDUS	Thu, Sep 5, 2013	19.25	19.25	18.95	19.10
555	NASDAQ	FDUS	Wed, Sep 4, 2013	19.10	19.41	19.01	19.21
554	NASDAQ	FDUS	Tue, Sep 3, 2013	18.96	19.18	18.78	19.06
553	NASDAQ	FDUS	Fri, Aug 30, 2013	19.41	19.54	18.71	18.74
552	NASDAQ	FDUS	Thu, Aug 29, 2013	19.21	19.54	19.02	19.45
551	NASDAQ	FDUS	Wed, Aug 28, 2013	18.94	19.38	18.91	19.21
550	NASDAQ	FDUS	Tue, Aug 27, 2013	19.35	19.71	18.88	18.95
549	NASDAQ	FDUS	Mon, Aug 26, 2013	19.46	19.74	19.31	19.55
548	NASDAQ	FDUS	Fri, Aug 23, 2013	19.15	19.44	19.00	19.39
547	NASDAQ	FDUS	Thu, Aug 22, 2013	19.09	19.80	18.98	19.14
546	NASDAQ	FDUS	Wed, Aug 21, 2013	19.13	19.36	18.87	19.00
545	NASDAQ	FDUS	Tue, Aug 20, 2013	18.76	19.38	18.72	19.12
544	NASDAQ	FDUS	Mon, Aug 19, 2013	18.55	19.29	18.55	18.68
543	NASDAQ	FDUS	Fri, Aug 16, 2013	18.99	19.00	18.60	18.60
542	NASDAQ	FDUS	Thu, Aug 15, 2013	19.15	19.38	18.91	19.09
541	NASDAQ	FDUS	Wed, Aug 14, 2013	19.39	19.62	19.05	19.43
540	NASDAQ	FDUS	Tue, Aug 13, 2013	19.36	19.43	19.08	19.29
539	NASDAQ	FDUS	Mon, Aug 12, 2013	19.26	19.47	19.25	19.42
538	NASDAQ	FDUS	Fri, Aug 9, 2013	19.47	19.65	19.30	19.36
537	NASDAQ	FDUS	Thu, Aug 8, 2013	19.56	19.67	19.30	19.46
536	NASDAQ	FDUS	Wed, Aug 7, 2013	19.48	19.62	19.16	19.44
535	NASDAQ	FDUS	Tue, Aug 6, 2013	19.64	19.79	19.43	19.57
534	NASDAQ	FDUS	Mon, Aug 5, 2013	19.54	19.70	19.38	19.65
533	NASDAQ	FDUS	Fri, Aug 2, 2013	19.07	19.94	19.07	19.47
532	NASDAQ	FDUS	Thu, Aug 1, 2013	19.59	19.60	19.05	19.29
531	NASDAQ	FDUS	Wed, Jul 31, 2013	19.47	19.50	19.19	19.44
530	NASDAQ	FDUS	Tue, Jul 30, 2013	19.39	19.47	19.17	19.43
529	NASDAQ	FDUS	Mon, Jul 29, 2013	19.30	19.52	19.18	19.29
528	NASDAQ	FDUS	Fri, Jul 26, 2013	19.12	19.68	19.12	19.29
527	NASDAQ	FDUS	Thu, Jul 25, 2013	18.64	19.40	18.78	19.29
526	NASDAQ	FDUS	Wed, Jul 24, 2013	19.31	19.33	18.63	18.67
525	NASDAQ	FDUS	Tue, Jul 23, 2013	19.14	19.42	19.03	19.35
524	NASDAQ	FDUS	Mon, Jul 22, 2013	19.31	19.45	19.00	19.03
523	NASDAQ	FDUS	Fri, Jul 19, 2013	19.09	19.32	19.00	19.25
522	NASDAQ	FDUS	Thu, Jul 18, 2013	19.19	19.50	19.00	19.17
521	NASDAQ	FDUS	Wed, Jul 17, 2013	19.22	19.27	18.99	19.20
520	NASDAQ	FDUS	Tue, Jul 16, 2013	19.12	19.23	18.67	19.07
519	NASDAQ	FDUS	Mon, Jul 15, 2013	19.06	19.25	18.92	19.16
518	NASDAQ	FDUS	Fri, Jul 12, 2013	18.92	19.08	18.88	19.06
517	NASDAQ	FDUS	Thu, Jul 11, 2013	18.99	19.10	18.73	18.89
516	NASDAQ	FDUS	Wed, Jul 10, 2013	18.85	18.94	18.75	18.91
515	NASDAQ	FDUS	Tue, Jul 9, 2013	18.89	19.23	18.70	18.92
514	NASDAQ	FDUS	Mon, Jul 8, 2013	18.82	18.85	18.50	18.85
513	NASDAQ	FDUS	Fri, Jul 5, 2013	18.89	18.89	18.36	18.75
512	NASDAQ	FDUS	Wed, Jul 3, 2013	18.57	18.86	18.24	18.70
511	NASDAQ	FDUS	Tue, Jul 2, 2013	18.77	18.88	18.53	18.70
510	NASDAQ	FDUS	Mon, Jul 1, 2013	18.73	18.96	18.52	18.79
509	NASDAQ	FDUS	Fri, Jun 28, 2013	18.17	18.82	18.15	18.71
508	NASDAQ	FDUS	Thu, Jun 27, 2013	18.08	18.44	18.01	18.24
507	NASDAQ	FDUS	Wed, Jun 26, 2013	18.20	18.20	17.83	18.00
506	NASDAQ	FDUS	Tue, Jun 25, 2013	17.83	18.24	17.60	17.97
505	NASDAQ	FDUS	Mon, Jun 24, 2013	17.81	18.26	17.56	17.60
504	NASDAQ	FDUS	Fri, Jun 21, 2013	17.75	18.15	17.51	18.15
503	NASDAQ	FDUS	Thu, Jun 20, 2013	18.11	18.44	17.53	17.65
502	NASDAQ	FDUS	Wed, Jun 19, 2013	18.82	18.89	18.39	18.39
501	NASDAQ	FDUS	Tue, Jun 18, 2013	18.47	18.90	18.22	18.74
500	NASDAQ	FDUS	Mon, Jun 17, 2013	18.31	18.54	18.18	18.39
499	NASDAQ	FDUS	Fri, Jun 14, 2013	18.35	18.45	18.11	18.15
498	NASDAQ	FDUS	Thu, Jun 13, 2013	18.28	18.47	18.14	18.34
497	NASDAQ	FDUS	Wed, Jun 12, 2013	18.24	18.40	18.09	18.22
496	NASDAQ	FDUS	Tue, Jun 11, 2013	18.22	18.45	18.07	18.16
495	NASDAQ	FDUS	Mon, Jun 10, 2013	18.32	18.55	18.28	18.35
494	NASDAQ	FDUS	Fri, Jun 7, 2013	19.06	19.16	18.50	18.63
493	NASDAQ	FDUS	Thu, Jun 6, 2013	18.50	18.90	18.46	18.90
492	NASDAQ	FDUS	Wed, Jun 5, 2013	18.92	18.92	18.42	18.52
491	NASDAQ	FDUS	Tue, Jun 4, 2013	19.14	19.29	18.68	18.82
490	NASDAQ	FDUS	Mon, Jun 3, 2013	19.06	19.69	18.69	19.17
489	NASDAQ	FDUS	Fri, May 31, 2013	19.03	19.25	18.87	19.02
488	NASDAQ	FDUS	Thu, May 30, 2013	18.46	19.30	18.36	19.08
487	NASDAQ	FDUS	Wed, May 29, 2013	18.63	18.69	18.40	18.48
486	NASDAQ	FDUS	Tue, May 28, 2013	19.36	19.39	18.60	18.71
485	NASDAQ	FDUS	Fri, May 24, 2013	18.56	19.11	18.44	18.98
484	NASDAQ	FDUS	Thu, May 23, 2013	18.34	18.76	18.25	18.56
483	NASDAQ	FDUS	Wed, May 22, 2013	18.96	19.22	18.21	18.38
482	NASDAQ	FDUS	Tue, May 21, 2013	18.75	19.17	18.74	18.93
481	NASDAQ	FDUS	Mon, May 20, 2013	18.71	19.00	18.52	18.80
480	NASDAQ	FDUS	Fri, May 17, 2013	18.90	18.94	18.58	18.71
479	NASDAQ	FDUS	Thu, May 16, 2013	18.62	18.84	18.61	18.76
478	NASDAQ	FDUS	Wed, May 15, 2013	18.34	18.66	18.34	18.61
477	NASDAQ	FDUS	Tue, May 14, 2013	18.13	18.58	18.02	18.33
476	NASDAQ	FDUS	Mon, May 13, 2013	18.18	18.27	17.98	18.16
475	NASDAQ	FDUS	Fri, May 10, 2013	18.15	18.25	17.89	18.14
474	NASDAQ	FDUS	Thu, May 9, 2013	18.44	18.69	18.07	18.11
473	NASDAQ	FDUS	Wed, May 8, 2013	18.59	18.62	18.35	18.52
472	NASDAQ	FDUS	Tue, May 7, 2013	18.60	18.84	18.46	18.68
471	NASDAQ	FDUS	Mon, May 6, 2013	18.78	18.78	18.43	18.59
470	NASDAQ	FDUS	Fri, May 3, 2013	18.96	18.96	18.58	18.71
469	NASDAQ	FDUS	Thu, May 2, 2013	18.47	18.96	18.46	18.56
468	NASDAQ	FDUS	Wed, May 1, 2013	19.20	19.20	18.25	18.27
467	NASDAQ	FDUS	Tue, Apr 30, 2013	19.04	19.16	18.62	18.80
466	NASDAQ	FDUS	Mon, Apr 29, 2013	18.78	19.03	18.56	18.82
465	NASDAQ	FDUS	Fri, Apr 26, 2013	18.91	18.95	18.75	18.77
464	NASDAQ	FDUS	Thu, Apr 25, 2013	18.90	19.00	18.64	18.93
463	NASDAQ	FDUS	Wed, Apr 24, 2013	18.86	18.95	18.77	18.79
462	NASDAQ	FDUS	Tue, Apr 23, 2013	18.80	19.00	18.42	18.76
461	NASDAQ	FDUS	Mon, Apr 22, 2013	18.38	18.76	18.31	18.68
460	NASDAQ	FDUS	Fri, Apr 19, 2013	17.99	18.42	17.56	18.34
459	NASDAQ	FDUS	Thu, Apr 18, 2013	17.69	18.02	17.40	17.56
458	NASDAQ	FDUS	Wed, Apr 17, 2013	18.10	18.10	17.44	17.65
457	NASDAQ	FDUS	Tue, Apr 16, 2013	17.79	18.69	17.69	18.11
456	NASDAQ	FDUS	Mon, Apr 15, 2013	18.45	18.66	15.87	17.28
455	NASDAQ	FDUS	Fri, Apr 12, 2013	18.50	18.75	18.30	18.37
454	NASDAQ	FDUS	Thu, Apr 11, 2013	18.62	18.87	18.34	18.54
453	NASDAQ	FDUS	Wed, Apr 10, 2013	18.38	18.93	18.36	18.69
452	NASDAQ	FDUS	Tue, Apr 9, 2013	18.57	18.85	18.31	18.40
451	NASDAQ	FDUS	Mon, Apr 8, 2013	18.55	18.70	18.19	18.45
450	NASDAQ	FDUS	Fri, Apr 5, 2013	18.94	19.10	18.61	18.83
449	NASDAQ	FDUS	Thu, Apr 4, 2013	18.81	19.10	18.57	18.89
448	NASDAQ	FDUS	Wed, Apr 3, 2013	19.21	19.21	18.56	18.61
447	NASDAQ	FDUS	Tue, Apr 2, 2013	19.06	19.49	18.76	19.14
446	NASDAQ	FDUS	Mon, Apr 1, 2013	19.18	19.18	18.88	18.97
445	NASDAQ	FDUS	Thu, Mar 28, 2013	18.50	19.22	18.36	19.15
444	NASDAQ	FDUS	Wed, Mar 27, 2013	18.52	18.68	18.04	18.36
443	NASDAQ	FDUS	Tue, Mar 26, 2013	18.96	18.98	18.32	18.60
442	NASDAQ	FDUS	Mon, Mar 25, 2013	19.00	19.13	18.61	18.85
441	NASDAQ	FDUS	Fri, Mar 22, 2013	18.37	19.15	18.17	18.83
440	NASDAQ	FDUS	Thu, Mar 21, 2013	18.38	18.72	18.21	18.25
439	NASDAQ	FDUS	Wed, Mar 20, 2013	18.53	18.57	18.13	18.44
438	NASDAQ	FDUS	Tue, Mar 19, 2013	18.37	18.69	18.26	18.49
437	NASDAQ	FDUS	Mon, Mar 18, 2013	18.34	18.56	18.26	18.40
436	NASDAQ	FDUS	Fri, Mar 15, 2013	18.50	18.66	18.23	18.45
435	NASDAQ	FDUS	Thu, Mar 14, 2013	18.38	18.51	18.28	18.41
434	NASDAQ	FDUS	Wed, Mar 13, 2013	18.37	18.72	17.80	18.23
433	NASDAQ	FDUS	Tue, Mar 12, 2013	18.42	18.72	18.19	18.41
432	NASDAQ	FDUS	Mon, Mar 11, 2013	19.09	19.29	18.78	18.92
431	NASDAQ	FDUS	Fri, Mar 8, 2013	18.84	19.34	18.65	19.02
430	NASDAQ	FDUS	Thu, Mar 7, 2013	18.45	18.89	18.29	18.83
429	NASDAQ	FDUS	Wed, Mar 6, 2013	18.61	18.86	18.28	18.47
428	NASDAQ	FDUS	Tue, Mar 5, 2013	18.84	18.85	18.27	18.62
427	NASDAQ	FDUS	Mon, Mar 4, 2013	18.41	18.71	18.16	18.45
426	NASDAQ	FDUS	Fri, Mar 1, 2013	17.97	18.57	17.57	18.39
425	NASDAQ	FDUS	Thu, Feb 28, 2013	17.86	18.38	17.75	18.00
424	NASDAQ	FDUS	Wed, Feb 27, 2013	17.84	18.33	17.75	17.93
423	NASDAQ	FDUS	Tue, Feb 26, 2013	17.54	17.85	17.40	17.82
422	NASDAQ	FDUS	Mon, Feb 25, 2013	18.30	18.39	17.40	17.41
421	NASDAQ	FDUS	Fri, Feb 22, 2013	17.84	18.49	17.67	18.18
420	NASDAQ	FDUS	Thu, Feb 21, 2013	17.76	18.09	17.55	17.71
419	NASDAQ	FDUS	Wed, Feb 20, 2013	18.49	18.60	17.72	17.75
418	NASDAQ	FDUS	Tue, Feb 19, 2013	18.13	18.50	17.87	18.43
417	NASDAQ	FDUS	Fri, Feb 15, 2013	18.28	18.28	18.09	18.12
416	NASDAQ	FDUS	Thu, Feb 14, 2013	17.98	18.27	17.91	18.18
415	NASDAQ	FDUS	Wed, Feb 13, 2013	17.82	18.10	17.71	18.05
414	NASDAQ	FDUS	Tue, Feb 12, 2013	17.91	18.10	17.74	17.75
413	NASDAQ	FDUS	Mon, Feb 11, 2013	17.93	18.05	17.70	17.93
412	NASDAQ	FDUS	Fri, Feb 8, 2013	17.92	17.95	17.80	17.86
411	NASDAQ	FDUS	Thu, Feb 7, 2013	18.01	18.01	17.51	17.87
410	NASDAQ	FDUS	Wed, Feb 6, 2013	17.60	17.96	17.60	17.91
409	NASDAQ	FDUS	Tue, Feb 5, 2013	17.60	17.71	17.55	17.60
408	NASDAQ	FDUS	Mon, Feb 4, 2013	18.02	18.20	17.91	18.01
407	NASDAQ	FDUS	Fri, Feb 1, 2013	18.00	18.14	17.94	18.03
406	NASDAQ	FDUS	Thu, Jan 31, 2013	17.99	18.09	17.71	17.93
405	NASDAQ	FDUS	Wed, Jan 30, 2013	17.98	18.06	17.50	18.06
404	NASDAQ	FDUS	Tue, Jan 29, 2013	17.92	18.05	17.89	18.05
403	NASDAQ	FDUS	Mon, Jan 28, 2013	17.72	18.05	17.64	17.98
402	NASDAQ	FDUS	Fri, Jan 25, 2013	17.47	17.97	17.46	17.60
401	NASDAQ	FDUS	Thu, Jan 24, 2013	17.52	17.75	17.35	17.48
400	NASDAQ	FDUS	Wed, Jan 23, 2013	17.58	17.67	17.07	17.55
399	NASDAQ	FDUS	Tue, Jan 22, 2013	17.40	17.48	17.17	17.48
398	NASDAQ	FDUS	Fri, Jan 18, 2013	17.35	17.62	17.21	17.44
397	NASDAQ	FDUS	Thu, Jan 17, 2013	17.60	17.60	17.22	17.41
396	NASDAQ	FDUS	Wed, Jan 16, 2013	17.16	17.59	16.72	17.43
395	NASDAQ	FDUS	Tue, Jan 15, 2013	16.90	17.43	16.51	17.14
394	NASDAQ	FDUS	Mon, Jan 14, 2013	17.40	17.65	16.87	16.93
393	NASDAQ	FDUS	Fri, Jan 11, 2013	17.41	17.41	17.10	17.34
392	NASDAQ	FDUS	Thu, Jan 10, 2013	17.17	17.50	17.12	17.39
391	NASDAQ	FDUS	Wed, Jan 9, 2013	17.16	17.24	16.93	17.18
390	NASDAQ	FDUS	Tue, Jan 8, 2013	17.04	17.24	16.90	17.19
389	NASDAQ	FDUS	Mon, Jan 7, 2013	16.68	17.05	16.65	16.95
388	NASDAQ	FDUS	Fri, Jan 4, 2013	16.66	17.00	16.25	16.79
387	NASDAQ	FDUS	Thu, Jan 3, 2013	16.64	16.93	16.27	16.52
386	NASDAQ	FDUS	Wed, Jan 2, 2013	16.84	16.89	16.36	16.57
385	NASDAQ	FDUS	Mon, Dec 31, 2012	16.00	16.61	16.00	16.45
384	NASDAQ	FDUS	Fri, Dec 28, 2012	16.12	16.37	16.00	16.02
383	NASDAQ	FDUS	Thu, Dec 27, 2012	16.40	16.66	16.01	16.18
382	NASDAQ	FDUS	Wed, Dec 26, 2012	16.73	16.95	16.36	16.44
381	NASDAQ	FDUS	Mon, Dec 24, 2012	16.63	16.82	16.43	16.75
380	NASDAQ	FDUS	Fri, Dec 21, 2012	16.57	16.82	16.32	16.69
379	NASDAQ	FDUS	Thu, Dec 20, 2012	16.32	16.63	16.20	16.35
378	NASDAQ	FDUS	Wed, Dec 19, 2012	16.20	16.40	16.18	16.35
377	NASDAQ	FDUS	Tue, Dec 18, 2012	16.20	16.30	16.13	16.25
376	NASDAQ	FDUS	Mon, Dec 17, 2012	15.93	16.18	15.90	16.15
375	NASDAQ	FDUS	Fri, Dec 14, 2012	15.83	16.29	15.80	15.82
374	NASDAQ	FDUS	Thu, Dec 13, 2012	16.06	16.08	15.57	15.85
373	NASDAQ	FDUS	Wed, Dec 12, 2012	16.19	16.38	15.81	16.00
372	NASDAQ	FDUS	Tue, Dec 11, 2012	16.00	16.12	15.81	16.12
371	NASDAQ	FDUS	Mon, Dec 10, 2012	15.80	16.00	15.57	15.94
370	NASDAQ	FDUS	Fri, Dec 7, 2012	15.64	15.77	15.55	15.73
369	NASDAQ	FDUS	Thu, Dec 6, 2012	15.75	16.20	15.40	15.66
368	NASDAQ	FDUS	Wed, Dec 5, 2012	16.13	16.13	15.63	15.68
367	NASDAQ	FDUS	Tue, Dec 4, 2012	16.74	16.80	16.50	16.50
366	NASDAQ	FDUS	Mon, Dec 3, 2012	16.90	16.90	16.69	16.84
365	NASDAQ	FDUS	Fri, Nov 30, 2012	16.77	17.00	16.67	17.00
364	NASDAQ	FDUS	Thu, Nov 29, 2012	16.76	16.85	16.49	16.67
363	NASDAQ	FDUS	Wed, Nov 28, 2012	16.80	16.80	16.50	16.62
362	NASDAQ	FDUS	Tue, Nov 27, 2012	16.50	16.73	16.50	16.53
361	NASDAQ	FDUS	Mon, Nov 26, 2012	16.55	16.80	16.25	16.45
360	NASDAQ	FDUS	Fri, Nov 23, 2012	16.68	16.73	16.46	16.55
359	NASDAQ	FDUS	Wed, Nov 21, 2012	16.28	16.80	16.19	16.59
358	NASDAQ	FDUS	Tue, Nov 20, 2012	16.16	16.68	16.01	16.35
357	NASDAQ	FDUS	Mon, Nov 19, 2012	16.29	16.38	15.81	16.29
356	NASDAQ	FDUS	Fri, Nov 16, 2012	15.27	16.28	15.26	16.26
355	NASDAQ	FDUS	Thu, Nov 15, 2012	14.65	15.73	14.65	15.42
354	NASDAQ	FDUS	Wed, Nov 14, 2012	15.97	15.97	12.36	14.55
353	NASDAQ	FDUS	Tue, Nov 13, 2012	15.98	16.11	15.87	15.90
352	NASDAQ	FDUS	Mon, Nov 12, 2012	15.56	16.22	15.56	16.00
351	NASDAQ	FDUS	Fri, Nov 9, 2012	15.30	15.66	15.22	15.49
350	NASDAQ	FDUS	Thu, Nov 8, 2012	15.47	15.53	15.27	15.33
349	NASDAQ	FDUS	Wed, Nov 7, 2012	16.28	16.43	15.25	15.44
348	NASDAQ	FDUS	Tue, Nov 6, 2012	16.71	16.90	16.50	16.58
347	NASDAQ	FDUS	Mon, Nov 5, 2012	16.54	17.00	16.52	16.91
346	NASDAQ	FDUS	Fri, Nov 2, 2012	17.00	17.00	16.51	16.59
345	NASDAQ	FDUS	Thu, Nov 1, 2012	16.90	17.00	16.51	16.86
344	NASDAQ	FDUS	Wed, Oct 31, 2012	16.58	17.00	16.28	16.80
343	NASDAQ	FDUS	Fri, Oct 26, 2012	16.42	16.54	16.25	16.53
342	NASDAQ	FDUS	Thu, Oct 25, 2012	16.65	16.65	16.25	16.37
341	NASDAQ	FDUS	Wed, Oct 24, 2012	16.57	16.72	16.33	16.50
340	NASDAQ	FDUS	Tue, Oct 23, 2012	17.00	17.00	16.25	16.48
339	NASDAQ	FDUS	Mon, Oct 22, 2012	16.33	16.50	16.25	16.36
338	NASDAQ	FDUS	Fri, Oct 19, 2012	16.36	16.66	16.26	16.40
337	NASDAQ	FDUS	Thu, Oct 18, 2012	16.55	16.95	16.26	16.40
336	NASDAQ	FDUS	Wed, Oct 17, 2012	16.55	16.55	16.41	16.52
335	NASDAQ	FDUS	Tue, Oct 16, 2012	16.45	16.50	16.26	16.50
334	NASDAQ	FDUS	Mon, Oct 15, 2012	16.15	16.52	16.15	16.37
333	NASDAQ	FDUS	Fri, Oct 12, 2012	16.95	16.96	16.12	16.17
332	NASDAQ	FDUS	Thu, Oct 11, 2012	16.94	16.94	16.60	16.89
331	NASDAQ	FDUS	Wed, Oct 10, 2012	16.92	16.94	16.47	16.76
330	NASDAQ	FDUS	Tue, Oct 9, 2012	16.92	16.92	16.62	16.81
329	NASDAQ	FDUS	Mon, Oct 8, 2012	16.96	17.00	16.79	16.85
328	NASDAQ	FDUS	Fri, Oct 5, 2012	17.00	17.05	16.88	16.97
327	NASDAQ	FDUS	Thu, Oct 4, 2012	16.89	16.98	16.77	16.97
326	NASDAQ	FDUS	Wed, Oct 3, 2012	16.91	16.91	16.70	16.87
325	NASDAQ	FDUS	Tue, Oct 2, 2012	17.00	17.00	16.71	16.84
324	NASDAQ	FDUS	Mon, Oct 1, 2012	16.85	17.01	16.73	16.99
323	NASDAQ	FDUS	Fri, Sep 28, 2012	16.63	16.85	16.41	16.70
322	NASDAQ	FDUS	Thu, Sep 27, 2012	16.45	16.70	16.32	16.55
321	NASDAQ	FDUS	Wed, Sep 26, 2012	16.59	16.69	16.08	16.34
320	NASDAQ	FDUS	Tue, Sep 25, 2012	16.80	16.85	16.54	16.56
319	NASDAQ	FDUS	Mon, Sep 24, 2012	16.61	16.80	16.49	16.75
318	NASDAQ	FDUS	Fri, Sep 21, 2012	16.70	16.80	16.46	16.59
317	NASDAQ	FDUS	Thu, Sep 20, 2012	16.69	16.75	16.50	16.56
316	NASDAQ	FDUS	Wed, Sep 19, 2012	16.45	16.75	16.24	16.69
315	NASDAQ	FDUS	Tue, Sep 18, 2012	16.40	16.48	16.32	16.35
314	NASDAQ	FDUS	Mon, Sep 17, 2012	16.44	16.44	16.10	16.37
313	NASDAQ	FDUS	Fri, Sep 14, 2012	16.45	16.45	16.06	16.30
312	NASDAQ	FDUS	Thu, Sep 13, 2012	15.96	16.44	15.96	16.37
311	NASDAQ	FDUS	Wed, Sep 12, 2012	16.20	16.25	16.04	16.25
310	NASDAQ	FDUS	Tue, Sep 11, 2012	16.18	16.24	16.00	16.14
309	NASDAQ	FDUS	Mon, Sep 10, 2012	16.10	16.20	16.03	16.12
308	NASDAQ	FDUS	Fri, Sep 7, 2012	15.97	16.23	15.95	16.10
307	NASDAQ	FDUS	Thu, Sep 6, 2012	16.58	16.85	16.54	16.78
306	NASDAQ	FDUS	Wed, Sep 5, 2012	16.50	16.56	16.35	16.54
305	NASDAQ	FDUS	Tue, Sep 4, 2012	16.24	16.65	16.15	16.48
304	NASDAQ	FDUS	Fri, Aug 31, 2012	16.30	16.36	16.14	16.35
303	NASDAQ	FDUS	Thu, Aug 30, 2012	15.93	16.28	15.93	16.21
302	NASDAQ	FDUS	Wed, Aug 29, 2012	16.20	16.20	15.93	16.00
301	NASDAQ	FDUS	Tue, Aug 28, 2012	16.13	16.22	16.06	16.22
300	NASDAQ	FDUS	Mon, Aug 27, 2012	15.99	16.20	15.84	16.14
299	NASDAQ	FDUS	Fri, Aug 24, 2012	15.61	15.99	15.37	15.91
298	NASDAQ	FDUS	Thu, Aug 23, 2012	15.90	15.90	15.32	15.55
297	NASDAQ	FDUS	Wed, Aug 22, 2012	16.02	16.10	15.86	15.88
296	NASDAQ	FDUS	Tue, Aug 21, 2012	16.09	16.10	15.85	15.87
295	NASDAQ	FDUS	Mon, Aug 20, 2012	16.10	16.10	15.96	16.04
294	NASDAQ	FDUS	Fri, Aug 17, 2012	16.00	16.10	15.92	16.10
293	NASDAQ	FDUS	Thu, Aug 16, 2012	15.90	16.00	15.86	16.00
292	NASDAQ	FDUS	Wed, Aug 15, 2012	15.90	15.95	15.67	15.94
291	NASDAQ	FDUS	Tue, Aug 14, 2012	15.84	15.99	15.75	15.99
290	NASDAQ	FDUS	Mon, Aug 13, 2012	15.75	15.90	15.53	15.85
289	NASDAQ	FDUS	Fri, Aug 10, 2012	15.67	15.75	15.50	15.72
288	NASDAQ	FDUS	Thu, Aug 9, 2012	15.62	15.99	15.47	15.70
287	NASDAQ	FDUS	Wed, Aug 8, 2012	15.41	15.65	15.16	15.56
286	NASDAQ	FDUS	Tue, Aug 7, 2012	15.29	15.47	15.16	15.25
285	NASDAQ	FDUS	Mon, Aug 6, 2012	15.39	15.53	15.07	15.21
284	NASDAQ	FDUS	Fri, Aug 3, 2012	15.46	16.27	15.00	15.33
283	NASDAQ	FDUS	Thu, Aug 2, 2012	15.32	15.77	15.05	15.16
282	NASDAQ	FDUS	Wed, Aug 1, 2012	15.42	16.00	15.20	15.28
281	NASDAQ	FDUS	Tue, Jul 31, 2012	15.35	16.81	15.05	15.28
280	NASDAQ	FDUS	Mon, Jul 30, 2012	15.83	15.95	15.12	15.34
279	NASDAQ	FDUS	Fri, Jul 27, 2012	15.75	15.83	15.26	15.75
278	NASDAQ	FDUS	Thu, Jul 26, 2012	15.43	15.77	15.28	15.65
277	NASDAQ	FDUS	Wed, Jul 25, 2012	15.29	15.43	15.11	15.39
276	NASDAQ	FDUS	Tue, Jul 24, 2012	14.98	15.35	14.83	15.16
275	NASDAQ	FDUS	Mon, Jul 23, 2012	14.81	15.40	14.50	14.89
274	NASDAQ	FDUS	Fri, Jul 20, 2012	14.76	15.14	14.76	14.99
273	NASDAQ	FDUS	Thu, Jul 19, 2012	15.10	15.15	14.97	14.97
272	NASDAQ	FDUS	Wed, Jul 18, 2012	14.94	15.09	14.94	15.05
271	NASDAQ	FDUS	Tue, Jul 17, 2012	15.12	15.18	14.94	15.00
270	NASDAQ	FDUS	Mon, Jul 16, 2012	15.20	15.40	15.03	15.10
269	NASDAQ	FDUS	Fri, Jul 13, 2012	15.08	15.30	15.08	15.24
268	NASDAQ	FDUS	Thu, Jul 12, 2012	14.90	15.09	14.90	15.09
267	NASDAQ	FDUS	Wed, Jul 11, 2012	15.25	15.25	14.86	15.04
266	NASDAQ	FDUS	Tue, Jul 10, 2012	15.25	15.27	15.14	15.27
265	NASDAQ	FDUS	Mon, Jul 9, 2012	15.14	15.20	15.07	15.20
264	NASDAQ	FDUS	Fri, Jul 6, 2012	14.92	15.12	14.81	15.07
263	NASDAQ	FDUS	Thu, Jul 5, 2012	15.20	15.25	15.01	15.02
262	NASDAQ	FDUS	Tue, Jul 3, 2012	15.27	15.27	14.93	15.21
261	NASDAQ	FDUS	Mon, Jul 2, 2012	15.27	15.27	14.93	15.22
260	NASDAQ	FDUS	Fri, Jun 29, 2012	14.99	15.29	14.69	15.17
259	NASDAQ	FDUS	Thu, Jun 28, 2012	14.71	15.05	14.71	14.96
258	NASDAQ	FDUS	Wed, Jun 27, 2012	14.63	14.96	14.46	14.84
257	NASDAQ	FDUS	Tue, Jun 26, 2012	14.50	14.64	14.37	14.42
256	NASDAQ	FDUS	Mon, Jun 25, 2012	14.56	14.70	14.38	14.52
255	NASDAQ	FDUS	Fri, Jun 22, 2012	14.58	14.65	14.50	14.65
254	NASDAQ	FDUS	Thu, Jun 21, 2012	14.45	14.61	14.38	14.46
253	NASDAQ	FDUS	Wed, Jun 20, 2012	14.46	14.51	14.27	14.50
252	NASDAQ	FDUS	Tue, Jun 19, 2012	14.51	14.56	14.35	14.52
251	NASDAQ	FDUS	Mon, Jun 18, 2012	14.58	14.64	14.36	14.44
250	NASDAQ	FDUS	Fri, Jun 15, 2012	14.45	14.67	14.38	14.62
249	NASDAQ	FDUS	Thu, Jun 14, 2012	14.37	14.59	14.36	14.46
248	NASDAQ	FDUS	Wed, Jun 13, 2012	14.37	14.62	14.34	14.39
247	NASDAQ	FDUS	Tue, Jun 12, 2012	14.32	14.50	14.25	14.45
246	NASDAQ	FDUS	Mon, Jun 11, 2012	14.24	14.44	14.13	14.21
245	NASDAQ	FDUS	Fri, Jun 8, 2012	14.48	14.66	14.26	14.38
244	NASDAQ	FDUS	Thu, Jun 7, 2012	14.32	14.70	14.14	14.49
243	NASDAQ	FDUS	Wed, Jun 6, 2012	13.85	14.35	13.80	14.23
242	NASDAQ	FDUS	Tue, Jun 5, 2012	13.57	13.80	13.51	13.71
241	NASDAQ	FDUS	Mon, Jun 4, 2012	13.70	13.71	13.50	13.56
240	NASDAQ	FDUS	Fri, Jun 1, 2012	13.57	13.75	13.56	13.70
239	NASDAQ	FDUS	Thu, May 31, 2012	13.64	13.76	13.55	13.75
238	NASDAQ	FDUS	Wed, May 30, 2012	13.76	13.76	13.60	13.65
237	NASDAQ	FDUS	Tue, May 29, 2012	13.76	13.76	13.56	13.75
236	NASDAQ	FDUS	Fri, May 25, 2012	13.69	13.70	13.54	13.64
235	NASDAQ	FDUS	Thu, May 24, 2012	13.75	13.75	13.51	13.63
234	NASDAQ	FDUS	Wed, May 23, 2012	13.50	13.75	13.50	13.69
233	NASDAQ	FDUS	Tue, May 22, 2012	13.73	13.75	13.50	13.53
232	NASDAQ	FDUS	Mon, May 21, 2012	13.41	13.75	13.36	13.72
231	NASDAQ	FDUS	Fri, May 18, 2012	13.53	13.65	13.14	13.22
230	NASDAQ	FDUS	Thu, May 17, 2012	13.57	13.75	13.50	13.59
229	NASDAQ	FDUS	Wed, May 16, 2012	13.63	13.75	13.52	13.60
228	NASDAQ	FDUS	Tue, May 15, 2012	13.50	13.75	13.50	13.57
227	NASDAQ	FDUS	Mon, May 14, 2012	13.50	13.64	13.50	13.50
226	NASDAQ	FDUS	Fri, May 11, 2012	13.51	14.09	13.51	13.55
225	NASDAQ	FDUS	Thu, May 10, 2012	13.68	13.80	13.54	13.59
224	NASDAQ	FDUS	Wed, May 9, 2012	13.76	13.76	13.60	13.61
223	NASDAQ	FDUS	Tue, May 8, 2012	13.65	14.00	13.62	13.87
222	NASDAQ	FDUS	Mon, May 7, 2012	13.41	13.75	13.41	13.67
221	NASDAQ	FDUS	Fri, May 4, 2012	13.65	13.73	13.41	13.52
220	NASDAQ	FDUS	Thu, May 3, 2012	13.68	13.77	13.49	13.49
219	NASDAQ	FDUS	Wed, May 2, 2012	13.46	13.62	13.41	13.54
218	NASDAQ	FDUS	Tue, May 1, 2012	13.52	13.83	13.47	13.48
217	NASDAQ	FDUS	Mon, Apr 30, 2012	13.86	14.04	13.55	13.56
216	NASDAQ	FDUS	Fri, Apr 27, 2012	13.87	14.11	13.56	13.96
215	NASDAQ	FDUS	Thu, Apr 26, 2012	13.74	13.98	13.64	13.76
214	NASDAQ	FDUS	Wed, Apr 25, 2012	13.71	13.71	13.51	13.62
213	NASDAQ	FDUS	Tue, Apr 24, 2012	13.51	13.66	13.37	13.65
212	NASDAQ	FDUS	Mon, Apr 23, 2012	13.31	13.51	13.30	13.37
211	NASDAQ	FDUS	Fri, Apr 20, 2012	13.62	13.64	13.45	13.50
210	NASDAQ	FDUS	Thu, Apr 19, 2012	13.34	13.57	13.30	13.43
209	NASDAQ	FDUS	Wed, Apr 18, 2012	13.43	13.68	13.43	13.49
208	NASDAQ	FDUS	Tue, Apr 17, 2012	13.64	13.64	13.41	13.51
207	NASDAQ	FDUS	Mon, Apr 16, 2012	13.62	13.62	13.42	13.53
206	NASDAQ	FDUS	Fri, Apr 13, 2012	13.82	13.82	13.36	13.37
205	NASDAQ	FDUS	Thu, Apr 12, 2012	13.61	13.95	13.58	13.82
204	NASDAQ	FDUS	Wed, Apr 11, 2012	13.61	13.77	13.39	13.66
203	NASDAQ	FDUS	Tue, Apr 10, 2012	13.60	13.69	13.45	13.45
202	NASDAQ	FDUS	Mon, Apr 9, 2012	13.50	13.68	13.37	13.68
201	NASDAQ	FDUS	Thu, Apr 5, 2012	13.43	13.70	13.37	13.52
200	NASDAQ	FDUS	Wed, Apr 4, 2012	13.71	13.71	13.39	13.50
199	NASDAQ	FDUS	Tue, Apr 3, 2012	13.73	13.92	13.56	13.72
198	NASDAQ	FDUS	Mon, Apr 2, 2012	13.93	13.99	13.56	13.94
197	NASDAQ	FDUS	Fri, Mar 30, 2012	13.49	14.29	13.47	14.01
196	NASDAQ	FDUS	Thu, Mar 29, 2012	13.91	13.91	13.44	13.58
195	NASDAQ	FDUS	Wed, Mar 28, 2012	13.61	14.00	13.48	13.93
194	NASDAQ	FDUS	Tue, Mar 27, 2012	13.60	13.64	13.43	13.47
193	NASDAQ	FDUS	Mon, Mar 26, 2012	13.10	13.57	13.08	13.54
192	NASDAQ	FDUS	Fri, Mar 23, 2012	13.24	13.24	13.02	13.08
191	NASDAQ	FDUS	Thu, Mar 22, 2012	13.22	13.35	13.09	13.18
190	NASDAQ	FDUS	Wed, Mar 21, 2012	13.05	13.35	13.05	13.26
189	NASDAQ	FDUS	Tue, Mar 20, 2012	13.64	13.65	12.96	12.99
188	NASDAQ	FDUS	Mon, Mar 19, 2012	13.55	13.73	13.55	13.70
187	NASDAQ	FDUS	Fri, Mar 16, 2012	13.49	13.85	13.45	13.51
186	NASDAQ	FDUS	Thu, Mar 15, 2012	13.84	13.84	13.25	13.52
185	NASDAQ	FDUS	Wed, Mar 14, 2012	13.97	13.97	13.70	13.76
184	NASDAQ	FDUS	Tue, Mar 13, 2012	13.97	13.97	13.70	13.89
183	NASDAQ	FDUS	Mon, Mar 12, 2012	13.75	13.93	13.62	13.76
182	NASDAQ	FDUS	Fri, Mar 9, 2012	13.79	14.42	13.75	13.94
181	NASDAQ	FDUS	Thu, Mar 8, 2012	13.80	14.10	13.60	13.74
180	NASDAQ	FDUS	Wed, Mar 7, 2012	13.63	13.92	13.55	13.75
179	NASDAQ	FDUS	Tue, Mar 6, 2012	13.56	13.58	13.38	13.50
178	NASDAQ	FDUS	Mon, Mar 5, 2012	13.92	14.20	13.91	14.00
177	NASDAQ	FDUS	Fri, Mar 2, 2012	14.17	14.20	13.90	13.90
176	NASDAQ	FDUS	Thu, Mar 1, 2012	14.17	14.27	13.85	14.13
175	NASDAQ	FDUS	Wed, Feb 29, 2012	14.29	14.44	13.85	14.19
174	NASDAQ	FDUS	Tue, Feb 28, 2012	14.22	14.28	14.05	14.24
173	NASDAQ	FDUS	Mon, Feb 27, 2012	14.15	14.22	14.04	14.18
172	NASDAQ	FDUS	Fri, Feb 24, 2012	14.33	14.48	14.20	14.26
171	NASDAQ	FDUS	Thu, Feb 23, 2012	14.25	14.42	14.10	14.38
170	NASDAQ	FDUS	Wed, Feb 22, 2012	14.23	14.48	14.03	14.17
169	NASDAQ	FDUS	Tue, Feb 21, 2012	14.33	14.47	13.97	14.21
168	NASDAQ	FDUS	Fri, Feb 17, 2012	13.94	14.46	13.94	14.20
167	NASDAQ	FDUS	Thu, Feb 16, 2012	13.72	14.15	13.61	13.94
166	NASDAQ	FDUS	Wed, Feb 15, 2012	13.82	14.25	13.61	13.64
165	NASDAQ	FDUS	Tue, Feb 14, 2012	14.14	14.24	13.60	13.75
164	NASDAQ	FDUS	Mon, Feb 13, 2012	13.67	14.33	13.58	14.29
163	NASDAQ	FDUS	Fri, Feb 10, 2012	13.51	13.73	13.51	13.53
162	NASDAQ	FDUS	Thu, Feb 9, 2012	13.61	13.75	13.55	13.57
161	NASDAQ	FDUS	Wed, Feb 8, 2012	13.96	13.96	13.51	13.57
160	NASDAQ	FDUS	Tue, Feb 7, 2012	13.71	13.92	13.51	13.79
159	NASDAQ	FDUS	Mon, Feb 6, 2012	13.71	13.75	13.60	13.71
158	NASDAQ	FDUS	Fri, Feb 3, 2012	13.65	13.83	13.45	13.79
157	NASDAQ	FDUS	Thu, Feb 2, 2012	13.65	13.65	13.35	13.38
156	NASDAQ	FDUS	Wed, Feb 1, 2012	13.61	13.70	13.50	13.56
155	NASDAQ	FDUS	Tue, Jan 31, 2012	13.17	13.96	13.17	13.67
154	NASDAQ	FDUS	Mon, Jan 30, 2012	13.32	13.94	13.25	13.41
153	NASDAQ	FDUS	Fri, Jan 27, 2012	14.00	14.00	13.20	13.20
152	NASDAQ	FDUS	Thu, Jan 26, 2012	13.86	14.03	13.51	14.03
151	NASDAQ	FDUS	Wed, Jan 25, 2012	14.49	14.49	13.53	14.00
150	NASDAQ	FDUS	Tue, Jan 24, 2012	14.14	14.48	13.40	13.93
149	NASDAQ	FDUS	Mon, Jan 23, 2012	13.74	14.09	13.54	14.06
148	NASDAQ	FDUS	Fri, Jan 20, 2012	13.53	14.07	13.40	14.07
147	NASDAQ	FDUS	Thu, Jan 19, 2012	13.53	13.74	13.50	13.53
146	NASDAQ	FDUS	Wed, Jan 18, 2012	13.33	13.57	13.21	13.56
145	NASDAQ	FDUS	Tue, Jan 17, 2012	13.50	13.50	13.21	13.41
144	NASDAQ	FDUS	Fri, Jan 13, 2012	13.22	13.51	12.92	13.33
143	NASDAQ	FDUS	Thu, Jan 12, 2012	13.38	13.41	13.10	13.41
142	NASDAQ	FDUS	Wed, Jan 11, 2012	13.36	13.54	12.76	13.49
141	NASDAQ	FDUS	Tue, Jan 10, 2012	13.56	13.60	13.29	13.56
140	NASDAQ	FDUS	Mon, Jan 9, 2012	13.47	13.82	13.06	13.56
139	NASDAQ	FDUS	Fri, Jan 6, 2012	13.30	13.49	13.30	13.49
138	NASDAQ	FDUS	Thu, Jan 5, 2012	12.96	13.30	12.80	13.27
137	NASDAQ	FDUS	Wed, Jan 4, 2012	12.85	13.24	12.72	12.94
136	NASDAQ	FDUS	Tue, Jan 3, 2012	13.00	13.00	12.72	12.85
135	NASDAQ	FDUS	Fri, Dec 30, 2011	12.60	12.97	12.51	12.97
134	NASDAQ	FDUS	Thu, Dec 29, 2011	12.90	12.90	12.42	12.64
133	NASDAQ	FDUS	Wed, Dec 28, 2011	13.10	13.10	12.65	12.79
132	NASDAQ	FDUS	Tue, Dec 27, 2011	13.00	13.28	12.63	13.25
131	NASDAQ	FDUS	Fri, Dec 23, 2011	13.34	13.48	12.85	13.04
130	NASDAQ	FDUS	Thu, Dec 22, 2011	12.99	13.52	12.70	13.52
129	NASDAQ	FDUS	Wed, Dec 21, 2011	13.25	13.83	12.78	13.48
128	NASDAQ	FDUS	Tue, Dec 20, 2011	12.85	13.35	12.24	13.35
127	NASDAQ	FDUS	Mon, Dec 19, 2011	12.98	13.21	12.27	12.27
126	NASDAQ	FDUS	Fri, Dec 16, 2011	13.00	13.50	12.70	12.99
125	NASDAQ	FDUS	Thu, Dec 15, 2011	13.14	13.14	12.27	13.00
124	NASDAQ	FDUS	Wed, Dec 14, 2011	12.52	13.00	12.27	12.99
123	NASDAQ	FDUS	Tue, Dec 13, 2011	12.62	13.00	12.35	12.57
122	NASDAQ	FDUS	Mon, Dec 12, 2011	12.89	13.14	12.44	12.82
121	NASDAQ	FDUS	Fri, Dec 9, 2011	12.21	13.02	12.02	12.90
120	NASDAQ	FDUS	Thu, Dec 8, 2011	12.44	12.69	12.16	12.17
119	NASDAQ	FDUS	Wed, Dec 7, 2011	12.19	12.47	12.02	12.47
118	NASDAQ	FDUS	Tue, Dec 6, 2011	12.15	12.25	12.00	12.19
117	NASDAQ	FDUS	Mon, Dec 5, 2011	12.46	12.46	12.14	12.36
116	NASDAQ	FDUS	Fri, Dec 2, 2011	12.25	12.40	12.15	12.39
115	NASDAQ	FDUS	Thu, Dec 1, 2011	12.44	12.49	12.11	12.31
114	NASDAQ	FDUS	Wed, Nov 30, 2011	12.44	12.55	12.03	12.50
113	NASDAQ	FDUS	Tue, Nov 29, 2011	12.31	12.31	11.86	12.05
112	NASDAQ	FDUS	Mon, Nov 28, 2011	12.32	12.32	12.03	12.30
111	NASDAQ	FDUS	Fri, Nov 25, 2011	12.00	12.31	12.00	12.04
110	NASDAQ	FDUS	Wed, Nov 23, 2011	11.96	12.45	11.96	12.00
109	NASDAQ	FDUS	Tue, Nov 22, 2011	12.00	12.12	11.91	12.01
108	NASDAQ	FDUS	Mon, Nov 21, 2011	12.00	12.25	11.87	12.02
107	NASDAQ	FDUS	Fri, Nov 18, 2011	12.18	12.64	12.02	12.07
106	NASDAQ	FDUS	Thu, Nov 17, 2011	12.21	12.38	12.05	12.11
105	NASDAQ	FDUS	Wed, Nov 16, 2011	12.04	12.48	12.04	12.21
104	NASDAQ	FDUS	Tue, Nov 15, 2011	12.38	12.48	12.05	12.23
103	NASDAQ	FDUS	Mon, Nov 14, 2011	12.69	12.74	12.02	12.20
102	NASDAQ	FDUS	Fri, Nov 11, 2011	12.19	12.93	12.19	12.93
101	NASDAQ	FDUS	Thu, Nov 10, 2011	11.99	12.64	11.86	12.28
100	NASDAQ	FDUS	Wed, Nov 9, 2011	12.35	12.40	11.90	11.92
99	NASDAQ	FDUS	Tue, Nov 8, 2011	12.15	12.63	12.15	12.61
98	NASDAQ	FDUS	Mon, Nov 7, 2011	12.11	12.32	11.95	12.28
97	NASDAQ	FDUS	Fri, Nov 4, 2011	12.42	12.49	11.95	12.00
96	NASDAQ	FDUS	Thu, Nov 3, 2011	12.39	13.00	12.39	12.80
95	NASDAQ	FDUS	Wed, Nov 2, 2011	12.65	12.82	12.37	12.64
94	NASDAQ	FDUS	Tue, Nov 1, 2011	12.55	12.92	12.15	12.29
93	NASDAQ	FDUS	Mon, Oct 31, 2011	12.72	13.69	12.54	13.00
92	NASDAQ	FDUS	Fri, Oct 28, 2011	12.61	12.95	12.40	12.95
91	NASDAQ	FDUS	Thu, Oct 27, 2011	12.19	13.09	11.92	12.91
90	NASDAQ	FDUS	Wed, Oct 26, 2011	12.06	12.17	11.59	11.95
89	NASDAQ	FDUS	Tue, Oct 25, 2011	12.50	12.50	11.50	11.89
88	NASDAQ	FDUS	Mon, Oct 24, 2011	12.07	12.44	11.85	12.44
87	NASDAQ	FDUS	Fri, Oct 21, 2011	12.15	12.18	11.95	11.95
86	NASDAQ	FDUS	Thu, Oct 20, 2011	12.11	12.60	11.83	12.04
85	NASDAQ	FDUS	Wed, Oct 19, 2011	12.83	12.83	11.85	11.91
84	NASDAQ	FDUS	Tue, Oct 18, 2011	12.95	13.22	12.48	13.00
83	NASDAQ	FDUS	Mon, Oct 17, 2011	13.06	13.10	12.20	12.46
82	NASDAQ	FDUS	Fri, Oct 14, 2011	13.09	13.22	12.74	12.99
81	NASDAQ	FDUS	Thu, Oct 13, 2011	12.49	13.22	12.45	13.00
80	NASDAQ	FDUS	Wed, Oct 12, 2011	13.22	13.22	12.81	13.15
79	NASDAQ	FDUS	Tue, Oct 11, 2011	13.22	13.22	12.76	13.14
78	NASDAQ	FDUS	Mon, Oct 10, 2011	12.99	13.18	12.52	13.08
77	NASDAQ	FDUS	Fri, Oct 7, 2011	12.85	13.19	12.72	12.90
76	NASDAQ	FDUS	Thu, Oct 6, 2011	12.99	13.13	12.72	13.11
75	NASDAQ	FDUS	Wed, Oct 5, 2011	12.73	13.24	12.60	13.24
74	NASDAQ	FDUS	Tue, Oct 4, 2011	11.73	12.93	11.51	12.83
73	NASDAQ	FDUS	Mon, Oct 3, 2011	12.66	13.10	11.73	11.73
72	NASDAQ	FDUS	Fri, Sep 30, 2011	11.90	12.60	11.86	12.59
71	NASDAQ	FDUS	Thu, Sep 29, 2011	12.77	12.77	11.75	12.05
70	NASDAQ	FDUS	Wed, Sep 28, 2011	12.40	12.95	12.01	12.68
69	NASDAQ	FDUS	Tue, Sep 27, 2011	12.45	13.00	12.27	13.00
68	NASDAQ	FDUS	Mon, Sep 26, 2011	12.20	12.35	11.30	12.25
67	NASDAQ	FDUS	Fri, Sep 23, 2011	11.30	11.68	10.68	11.51
66	NASDAQ	FDUS	Thu, Sep 22, 2011	12.15	12.37	11.00	11.33
65	NASDAQ	FDUS	Wed, Sep 21, 2011	12.87	12.88	12.25	12.32
64	NASDAQ	FDUS	Tue, Sep 20, 2011	12.85	13.04	12.62	12.86
63	NASDAQ	FDUS	Mon, Sep 19, 2011	12.35	13.02	12.34	12.65
62	NASDAQ	FDUS	Fri, Sep 16, 2011	13.04	13.04	12.41	12.41
61	NASDAQ	FDUS	Thu, Sep 15, 2011	12.64	12.97	12.47	12.94
60	NASDAQ	FDUS	Wed, Sep 14, 2011	12.80	13.04	12.45	12.51
59	NASDAQ	FDUS	Tue, Sep 13, 2011	12.92	13.14	12.50	12.83
58	NASDAQ	FDUS	Mon, Sep 12, 2011	13.19	13.19	12.40	12.47
57	NASDAQ	FDUS	Fri, Sep 9, 2011	13.33	13.41	12.70	13.35
56	NASDAQ	FDUS	Thu, Sep 8, 2011	13.10	13.49	12.70	13.45
55	NASDAQ	FDUS	Wed, Sep 7, 2011	13.50	13.87	13.06	13.57
54	NASDAQ	FDUS	Tue, Sep 6, 2011	13.50	13.50	13.15	13.49
53	NASDAQ	FDUS	Fri, Sep 2, 2011	13.40	13.81	12.80	13.12
52	NASDAQ	FDUS	Thu, Sep 1, 2011	13.05	13.65	12.83	13.62
51	NASDAQ	FDUS	Wed, Aug 31, 2011	13.65	13.65	13.22	13.23
50	NASDAQ	FDUS	Tue, Aug 30, 2011	13.23	13.50	12.75	13.41
49	NASDAQ	FDUS	Mon, Aug 29, 2011	13.00	13.47	12.50	13.08
48	NASDAQ	FDUS	Fri, Aug 26, 2011	12.93	12.99	12.10	12.84
47	NASDAQ	FDUS	Thu, Aug 25, 2011	12.67	12.94	12.21	12.84
46	NASDAQ	FDUS	Wed, Aug 24, 2011	12.89	13.20	12.00	12.90
45	NASDAQ	FDUS	Tue, Aug 23, 2011	12.00	13.20	11.52	12.89
44	NASDAQ	FDUS	Mon, Aug 22, 2011	12.40	12.94	12.00	12.00
43	NASDAQ	FDUS	Fri, Aug 19, 2011	12.51	12.51	12.00	12.29
42	NASDAQ	FDUS	Thu, Aug 18, 2011	12.68	13.15	12.25	12.25
41	NASDAQ	FDUS	Wed, Aug 17, 2011	13.25	13.25	12.70	13.10
40	NASDAQ	FDUS	Tue, Aug 16, 2011	13.00	13.25	13.00	13.25
39	NASDAQ	FDUS	Mon, Aug 15, 2011	12.76	13.40	12.38	13.04
38	NASDAQ	FDUS	Fri, Aug 12, 2011	13.50	13.50	12.05	12.76
37	NASDAQ	FDUS	Thu, Aug 11, 2011	12.99	13.10	12.51	12.61
36	NASDAQ	FDUS	Wed, Aug 10, 2011	11.51	12.95	11.51	12.52
35	NASDAQ	FDUS	Tue, Aug 9, 2011	13.25	13.50	11.52	12.62
34	NASDAQ	FDUS	Mon, Aug 8, 2011	13.01	13.50	12.14	13.01
33	NASDAQ	FDUS	Fri, Aug 5, 2011	13.00	13.16	10.02	12.77
32	NASDAQ	FDUS	Thu, Aug 4, 2011	13.40	13.42	12.50	12.70
31	NASDAQ	FDUS	Wed, Aug 3, 2011	13.50	13.50	12.40	13.30
30	NASDAQ	FDUS	Tue, Aug 2, 2011	13.55	13.55	13.28	13.50
29	NASDAQ	FDUS	Mon, Aug 1, 2011	13.50	14.02	13.00	13.66
28	NASDAQ	FDUS	Fri, Jul 29, 2011	13.54	13.81	13.00	13.00
27	NASDAQ	FDUS	Thu, Jul 28, 2011	14.08	14.08	13.79	13.87
26	NASDAQ	FDUS	Wed, Jul 27, 2011	13.81	14.31	13.75	13.89
25	NASDAQ	FDUS	Tue, Jul 26, 2011	13.73	14.45	13.73	14.13
24	NASDAQ	FDUS	Mon, Jul 25, 2011	13.58	14.25	13.52	13.91
23	NASDAQ	FDUS	Fri, Jul 22, 2011	13.85	14.45	13.61	14.36
22	NASDAQ	FDUS	Thu, Jul 21, 2011	13.96	14.00	13.75	13.93
21	NASDAQ	FDUS	Wed, Jul 20, 2011	14.21	14.42	14.00	14.04
20	NASDAQ	FDUS	Tue, Jul 19, 2011	14.30	14.54	14.00	14.39
19	NASDAQ	FDUS	Mon, Jul 18, 2011	14.25	14.53	13.69	14.09
18	NASDAQ	FDUS	Fri, Jul 15, 2011	14.55	14.55	14.35	14.35
17	NASDAQ	FDUS	Thu, Jul 14, 2011	14.59	14.70	14.26	14.60
16	NASDAQ	FDUS	Wed, Jul 13, 2011	14.62	14.93	14.55	14.61
15	NASDAQ	FDUS	Tue, Jul 12, 2011	14.70	14.80	14.54	14.64
14	NASDAQ	FDUS	Mon, Jul 11, 2011	14.58	15.43	14.58	14.87
13	NASDAQ	FDUS	Fri, Jul 8, 2011	14.95	14.95	14.80	14.88
12	NASDAQ	FDUS	Thu, Jul 7, 2011	15.25	15.25	14.80	14.91
11	NASDAQ	FDUS	Wed, Jul 6, 2011	15.00	15.00	14.75	14.75
10	NASDAQ	FDUS	Tue, Jul 5, 2011	15.00	15.00	14.71	14.75
9	NASDAQ	FDUS	Fri, Jul 1, 2011	14.92	15.00	14.55	15.00
8	NASDAQ	FDUS	Thu, Jun 30, 2011	14.75	16.00	14.75	14.81
7	NASDAQ	FDUS	Wed, Jun 29, 2011	14.98	14.98	14.50	14.88
6	NASDAQ	FDUS	Tue, Jun 28, 2011	14.52	15.00	14.51	14.94
5	NASDAQ	FDUS	Mon, Jun 27, 2011	14.52	14.89	14.52	14.85
4	NASDAQ	FDUS	Fri, Jun 24, 2011	15.24	15.24	14.50	14.82
3	NASDAQ	FDUS	Thu, Jun 23, 2011	14.91	14.93	14.70	14.83
2	NASDAQ	FDUS	Wed, Jun 22, 2011	14.90	15.81	14.76	14.91
1	NASDAQ	FDUS	Tue, Jun 21, 2011	14.75	15.00	14.51	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidus Investment Corp NASDAQ:FDUS 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