Below are the 3444 trading days of historical prices for FN.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3444 | NYSE | FN | Fri, Mar 1, 2024 | 216.00 | 221.07 | 214.28 | 218.60 | 3443 | NYSE | FN | Thu, Feb 29, 2024 | 208.01 | 217.12 | 205.01 | 215.57 | 3442 | NYSE | FN | Wed, Feb 28, 2024 | 200.54 | 207.70 | 200.00 | 203.94 | 3441 | NYSE | FN | Tue, Feb 27, 2024 | 200.60 | 204.62 | 199.72 | 202.39 | 3440 | NYSE | FN | Mon, Feb 26, 2024 | 200.00 | 201.69 | 197.28 | 199.73 | 3439 | NYSE | FN | Fri, Feb 23, 2024 | 201.11 | 201.11 | 191.88 | 199.12 | 3438 | NYSE | FN | Thu, Feb 22, 2024 | 194.72 | 203.52 | 194.72 | 200.84 | 3437 | NYSE | FN | Wed, Feb 21, 2024 | 181.94 | 188.75 | 180.41 | 188.39 | 3436 | NYSE | FN | Tue, Feb 20, 2024 | 192.99 | 195.32 | 182.90 | 183.58 | 3435 | NYSE | FN | Fri, Feb 16, 2024 | 200.52 | 203.68 | 195.79 | 196.70 | 3434 | NYSE | FN | Thu, Feb 15, 2024 | 202.12 | 203.51 | 198.72 | 202.15 | 3433 | NYSE | FN | Wed, Feb 14, 2024 | 198.64 | 203.23 | 195.95 | 202.03 | 3432 | NYSE | FN | Tue, Feb 13, 2024 | 197.29 | 199.71 | 191.12 | 194.43 | 3431 | NYSE | FN | Mon, Feb 12, 2024 | 205.92 | 208.45 | 201.56 | 204.72 | 3430 | NYSE | FN | Fri, Feb 9, 2024 | 197.25 | 205.39 | 194.01 | 204.56 | 3429 | NYSE | FN | Thu, Feb 8, 2024 | 193.61 | 202.12 | 192.41 | 196.07 | 3428 | NYSE | FN | Wed, Feb 7, 2024 | 182.19 | 193.10 | 180.53 | 192.33 | 3427 | NYSE | FN | Tue, Feb 6, 2024 | 183.89 | 184.00 | 166.53 | 182.43 | 3426 | NYSE | FN | Mon, Feb 5, 2024 | 225.00 | 229.02 | 218.29 | 223.60 | 3425 | NYSE | FN | Fri, Feb 2, 2024 | 220.58 | 224.93 | 218.71 | 223.65 | 3424 | NYSE | FN | Thu, Feb 1, 2024 | 214.99 | 222.48 | 214.99 | 221.79 | 3423 | NYSE | FN | Wed, Jan 31, 2024 | 217.04 | 221.20 | 213.41 | 213.51 | 3422 | NYSE | FN | Tue, Jan 30, 2024 | 214.26 | 220.69 | 213.82 | 219.83 | 3421 | NYSE | FN | Mon, Jan 29, 2024 | 209.06 | 213.73 | 209.06 | 212.49 | 3420 | NYSE | FN | Fri, Jan 26, 2024 | 208.71 | 211.27 | 206.25 | 209.03 | 3419 | NYSE | FN | Thu, Jan 25, 2024 | 210.85 | 211.69 | 207.45 | 209.63 | 3418 | NYSE | FN | Wed, Jan 24, 2024 | 206.34 | 211.36 | 204.55 | 207.28 | 3417 | NYSE | FN | Tue, Jan 23, 2024 | 204.59 | 205.31 | 200.87 | 203.27 | 3416 | NYSE | FN | Mon, Jan 22, 2024 | 204.90 | 207.72 | 202.56 | 203.36 | 3415 | NYSE | FN | Fri, Jan 19, 2024 | 194.47 | 202.71 | 192.48 | 201.96 | 3414 | NYSE | FN | Thu, Jan 18, 2024 | 188.69 | 191.38 | 187.83 | 191.37 | 3413 | NYSE | FN | Wed, Jan 17, 2024 | 186.68 | 187.54 | 183.80 | 186.56 | 3412 | NYSE | FN | Tue, Jan 16, 2024 | 188.20 | 189.09 | 186.32 | 188.30 | 3411 | NYSE | FN | Fri, Jan 12, 2024 | 190.59 | 191.34 | 187.20 | 188.80 | 3410 | NYSE | FN | Thu, Jan 11, 2024 | 186.39 | 189.58 | 182.76 | 188.51 | 3409 | NYSE | FN | Wed, Jan 10, 2024 | 189.33 | 191.99 | 185.45 | 185.56 | 3408 | NYSE | FN | Tue, Jan 9, 2024 | 185.57 | 189.22 | 184.33 | 189.20 | 3407 | NYSE | FN | Mon, Jan 8, 2024 | 183.45 | 189.89 | 183.45 | 188.38 | 3406 | NYSE | FN | Fri, Jan 5, 2024 | 181.22 | 186.78 | 181.22 | 184.29 | 3405 | NYSE | FN | Thu, Jan 4, 2024 | 184.26 | 185.96 | 182.58 | 182.59 | 3404 | NYSE | FN | Wed, Jan 3, 2024 | 186.66 | 190.08 | 185.26 | 185.33 | 3403 | NYSE | FN | Tue, Jan 2, 2024 | 186.92 | 189.72 | 185.19 | 189.13 | 3402 | NYSE | FN | Fri, Dec 29, 2023 | 195.18 | 196.05 | 189.51 | 190.33 | 3401 | NYSE | FN | Thu, Dec 28, 2023 | 196.93 | 198.43 | 196.03 | 196.91 | 3400 | NYSE | FN | Wed, Dec 27, 2023 | 196.82 | 199.99 | 196.00 | 198.08 | 3399 | NYSE | FN | Tue, Dec 26, 2023 | 192.71 | 196.44 | 192.24 | 196.30 | 3398 | NYSE | FN | Fri, Dec 22, 2023 | 192.15 | 193.48 | 190.69 | 191.97 | 3397 | NYSE | FN | Thu, Dec 21, 2023 | 191.12 | 192.57 | 188.93 | 191.42 | 3396 | NYSE | FN | Wed, Dec 20, 2023 | 191.09 | 195.23 | 187.69 | 188.26 | 3395 | NYSE | FN | Tue, Dec 19, 2023 | 193.97 | 196.89 | 189.18 | 191.74 | 3394 | NYSE | FN | Mon, Dec 18, 2023 | 189.65 | 193.55 | 185.98 | 192.17 | 3393 | NYSE | FN | Fri, Dec 15, 2023 | 190.00 | 190.00 | 183.75 | 188.53 | 3392 | NYSE | FN | Thu, Dec 14, 2023 | 179.89 | 187.80 | 179.62 | 186.91 | 3391 | NYSE | FN | Wed, Dec 13, 2023 | 171.41 | 177.09 | 171.19 | 176.17 | 3390 | NYSE | FN | Tue, Dec 12, 2023 | 171.39 | 171.86 | 168.51 | 171.49 | 3389 | NYSE | FN | Mon, Dec 11, 2023 | 166.65 | 172.03 | 166.65 | 170.96 | 3388 | NYSE | FN | Fri, Dec 8, 2023 | 164.50 | 168.01 | 164.50 | 166.25 | 3387 | NYSE | FN | Thu, Dec 7, 2023 | 162.15 | 165.54 | 161.20 | 165.11 | 3386 | NYSE | FN | Wed, Dec 6, 2023 | 166.74 | 168.00 | 161.56 | 162.55 | 3385 | NYSE | FN | Tue, Dec 5, 2023 | 166.61 | 166.61 | 162.80 | 164.84 | 3384 | NYSE | FN | Mon, Dec 4, 2023 | 164.40 | 167.07 | 163.67 | 166.98 | 3383 | NYSE | FN | Fri, Dec 1, 2023 | 161.33 | 166.74 | 161.33 | 165.00 | 3382 | NYSE | FN | Thu, Nov 30, 2023 | 163.08 | 163.74 | 159.31 | 161.90 | 3381 | NYSE | FN | Wed, Nov 29, 2023 | 164.89 | 168.19 | 161.19 | 163.00 | 3380 | NYSE | FN | Tue, Nov 28, 2023 | 164.53 | 166.20 | 162.80 | 164.31 | 3379 | NYSE | FN | Mon, Nov 27, 2023 | 164.14 | 165.73 | 162.07 | 163.49 | 3378 | NYSE | FN | Fri, Nov 24, 2023 | 166.87 | 166.87 | 164.21 | 165.08 | 3377 | NYSE | FN | Wed, Nov 22, 2023 | 167.26 | 169.69 | 164.78 | 165.63 | 3376 | NYSE | FN | Tue, Nov 21, 2023 | 169.43 | 169.80 | 164.91 | 165.68 | 3375 | NYSE | FN | Mon, Nov 20, 2023 | 172.00 | 172.31 | 169.86 | 171.18 | 3374 | NYSE | FN | Fri, Nov 17, 2023 | 170.30 | 172.54 | 169.80 | 171.23 | 3373 | NYSE | FN | Thu, Nov 16, 2023 | 169.82 | 170.82 | 167.07 | 168.28 | 3372 | NYSE | FN | Wed, Nov 15, 2023 | 174.74 | 176.87 | 171.20 | 171.26 | 3371 | NYSE | FN | Tue, Nov 14, 2023 | 174.05 | 176.14 | 172.59 | 174.50 | 3370 | NYSE | FN | Mon, Nov 13, 2023 | 167.00 | 169.50 | 165.16 | 169.18 | 3369 | NYSE | FN | Fri, Nov 10, 2023 | 168.58 | 168.58 | 164.57 | 167.64 | 3368 | NYSE | FN | Thu, Nov 9, 2023 | 171.92 | 172.29 | 166.05 | 167.00 | 3367 | NYSE | FN | Wed, Nov 8, 2023 | 171.79 | 176.85 | 169.38 | 171.93 | 3366 | NYSE | FN | Tue, Nov 7, 2023 | 163.15 | 176.00 | 157.55 | 171.51 | 3365 | NYSE | FN | Mon, Nov 6, 2023 | 162.75 | 164.91 | 160.65 | 161.59 | 3364 | NYSE | FN | Fri, Nov 3, 2023 | 157.13 | 164.06 | 157.00 | 162.52 | 3363 | NYSE | FN | Thu, Nov 2, 2023 | 156.25 | 158.68 | 152.80 | 155.21 | 3362 | NYSE | FN | Wed, Nov 1, 2023 | 154.94 | 156.48 | 152.27 | 153.73 | 3361 | NYSE | FN | Tue, Oct 31, 2023 | 153.29 | 156.45 | 149.19 | 155.00 | 3360 | NYSE | FN | Mon, Oct 30, 2023 | 154.05 | 155.91 | 152.05 | 154.45 | 3359 | NYSE | FN | Fri, Oct 27, 2023 | 154.22 | 154.98 | 149.46 | 151.97 | 3358 | NYSE | FN | Thu, Oct 26, 2023 | 161.98 | 162.30 | 151.53 | 153.26 | 3357 | NYSE | FN | Wed, Oct 25, 2023 | 164.38 | 164.38 | 161.11 | 161.16 | 3356 | NYSE | FN | Tue, Oct 24, 2023 | 162.98 | 165.68 | 162.91 | 164.68 | 3355 | NYSE | FN | Mon, Oct 23, 2023 | 160.05 | 164.89 | 158.65 | 162.94 | 3354 | NYSE | FN | Fri, Oct 20, 2023 | 163.52 | 164.15 | 158.42 | 160.73 | 3353 | NYSE | FN | Thu, Oct 19, 2023 | 167.92 | 168.03 | 163.56 | 163.98 | 3352 | NYSE | FN | Wed, Oct 18, 2023 | 172.08 | 172.94 | 167.10 | 167.67 | 3351 | NYSE | FN | Tue, Oct 17, 2023 | 172.61 | 176.89 | 172.07 | 174.59 | 3350 | NYSE | FN | Mon, Oct 16, 2023 | 175.42 | 178.80 | 174.79 | 175.67 | 3349 | NYSE | FN | Fri, Oct 13, 2023 | 178.44 | 178.99 | 172.04 | 173.18 | 3348 | NYSE | FN | Thu, Oct 12, 2023 | 182.40 | 183.74 | 178.21 | 178.78 | 3347 | NYSE | FN | Wed, Oct 11, 2023 | 178.49 | 182.30 | 177.81 | 181.96 | 3346 | NYSE | FN | Tue, Oct 10, 2023 | 176.28 | 183.16 | 174.62 | 177.81 | 3345 | NYSE | FN | Mon, Oct 9, 2023 | 173.89 | 176.93 | 171.63 | 175.55 | 3344 | NYSE | FN | Fri, Oct 6, 2023 | 174.00 | 182.47 | 174.00 | 175.76 | 3343 | NYSE | FN | Thu, Oct 5, 2023 | 173.06 | 174.41 | 169.00 | 174.12 | 3342 | NYSE | FN | Wed, Oct 4, 2023 | 167.70 | 170.77 | 166.70 | 170.10 | 3341 | NYSE | FN | Tue, Oct 3, 2023 | 167.78 | 169.30 | 166.43 | 167.58 | 3340 | NYSE | FN | Mon, Oct 2, 2023 | 166.32 | 168.37 | 165.60 | 168.36 | 3339 | NYSE | FN | Fri, Sep 29, 2023 | 168.65 | 170.07 | 165.00 | 166.62 | 3338 | NYSE | FN | Thu, Sep 28, 2023 | 159.10 | 169.29 | 158.41 | 167.90 | 3337 | NYSE | FN | Wed, Sep 27, 2023 | 155.20 | 160.17 | 154.68 | 158.92 | 3336 | NYSE | FN | Tue, Sep 26, 2023 | 155.30 | 155.90 | 153.34 | 153.65 | 3335 | NYSE | FN | Mon, Sep 25, 2023 | 155.04 | 158.87 | 154.71 | 156.16 | 3334 | NYSE | FN | Fri, Sep 22, 2023 | 152.42 | 157.53 | 151.78 | 156.08 | 3333 | NYSE | FN | Thu, Sep 21, 2023 | 151.96 | 153.23 | 151.00 | 151.27 | 3332 | NYSE | FN | Wed, Sep 20, 2023 | 153.44 | 156.29 | 153.01 | 153.76 | 3331 | NYSE | FN | Tue, Sep 19, 2023 | 150.18 | 152.92 | 149.48 | 152.55 | 3330 | NYSE | FN | Mon, Sep 18, 2023 | 150.06 | 152.04 | 148.97 | 149.88 | 3329 | NYSE | FN | Fri, Sep 15, 2023 | 149.99 | 151.41 | 149.19 | 151.24 | 3328 | NYSE | FN | Thu, Sep 14, 2023 | 149.16 | 150.98 | 148.30 | 150.09 | 3327 | NYSE | FN | Wed, Sep 13, 2023 | 148.68 | 149.27 | 146.65 | 148.18 | 3326 | NYSE | FN | Tue, Sep 12, 2023 | 151.12 | 152.63 | 148.49 | 148.80 | 3325 | NYSE | FN | Mon, Sep 11, 2023 | 152.71 | 153.87 | 151.05 | 152.06 | 3324 | NYSE | FN | Fri, Sep 8, 2023 | 151.38 | 152.68 | 149.44 | 151.72 | 3323 | NYSE | FN | Thu, Sep 7, 2023 | 153.10 | 153.57 | 149.58 | 151.52 | 3322 | NYSE | FN | Wed, Sep 6, 2023 | 156.76 | 157.55 | 153.51 | 153.90 | 3321 | NYSE | FN | Tue, Sep 5, 2023 | 157.68 | 157.68 | 154.23 | 156.49 | 3320 | NYSE | FN | Fri, Sep 1, 2023 | 161.85 | 163.00 | 160.33 | 160.52 | 3319 | NYSE | FN | Thu, Aug 31, 2023 | 158.22 | 161.84 | 157.34 | 160.77 | 3318 | NYSE | FN | Wed, Aug 30, 2023 | 159.20 | 160.00 | 156.97 | 158.35 | 3317 | NYSE | FN | Tue, Aug 29, 2023 | 155.76 | 159.02 | 154.59 | 157.46 | 3316 | NYSE | FN | Mon, Aug 28, 2023 | 156.00 | 157.91 | 153.56 | 155.58 | 3315 | NYSE | FN | Fri, Aug 25, 2023 | 159.37 | 159.75 | 151.95 | 156.78 | 3314 | NYSE | FN | Thu, Aug 24, 2023 | 160.51 | 163.08 | 158.45 | 158.91 | 3313 | NYSE | FN | Wed, Aug 23, 2023 | 153.66 | 163.88 | 153.66 | 162.99 | 3312 | NYSE | FN | Tue, Aug 22, 2023 | 153.82 | 154.89 | 143.57 | 153.66 | 3311 | NYSE | FN | Mon, Aug 21, 2023 | 117.95 | 119.59 | 116.63 | 116.78 | 3310 | NYSE | FN | Fri, Aug 18, 2023 | 114.84 | 118.80 | 114.84 | 117.85 | 3309 | NYSE | FN | Thu, Aug 17, 2023 | 117.38 | 117.75 | 115.21 | 116.23 | 3308 | NYSE | FN | Wed, Aug 16, 2023 | 118.51 | 119.22 | 114.83 | 116.58 | 3307 | NYSE | FN | Tue, Aug 15, 2023 | 121.33 | 122.37 | 120.19 | 121.08 | 3306 | NYSE | FN | Mon, Aug 14, 2023 | 121.60 | 122.02 | 119.76 | 121.87 | 3305 | NYSE | FN | Fri, Aug 11, 2023 | 121.17 | 122.67 | 121.17 | 121.99 | 3304 | NYSE | FN | Thu, Aug 10, 2023 | 124.15 | 125.19 | 120.63 | 121.74 | 3303 | NYSE | FN | Wed, Aug 9, 2023 | 124.11 | 125.74 | 123.36 | 124.51 | 3302 | NYSE | FN | Tue, Aug 8, 2023 | 126.18 | 126.28 | 122.86 | 124.60 | 3301 | NYSE | FN | Mon, Aug 7, 2023 | 126.52 | 128.13 | 125.12 | 126.83 | 3300 | NYSE | FN | Fri, Aug 4, 2023 | 121.15 | 127.16 | 120.81 | 126.41 | 3299 | NYSE | FN | Thu, Aug 3, 2023 | 120.00 | 122.12 | 119.10 | 121.76 | 3298 | NYSE | FN | Wed, Aug 2, 2023 | 122.10 | 123.47 | 121.04 | 121.50 | 3297 | NYSE | FN | Tue, Aug 1, 2023 | 122.76 | 123.64 | 121.18 | 123.63 | 3296 | NYSE | FN | Mon, Jul 31, 2023 | 124.59 | 125.00 | 123.41 | 123.64 | 3295 | NYSE | FN | Fri, Jul 28, 2023 | 127.42 | 127.49 | 122.75 | 124.44 | 3294 | NYSE | FN | Thu, Jul 27, 2023 | 126.54 | 127.80 | 125.55 | 126.59 | 3293 | NYSE | FN | Wed, Jul 26, 2023 | 124.60 | 125.60 | 123.23 | 124.84 | 3292 | NYSE | FN | Tue, Jul 25, 2023 | 124.48 | 126.42 | 123.41 | 125.52 | 3291 | NYSE | FN | Mon, Jul 24, 2023 | 123.66 | 125.10 | 121.50 | 124.41 | 3290 | NYSE | FN | Fri, Jul 21, 2023 | 124.56 | 124.99 | 123.00 | 123.63 | 3289 | NYSE | FN | Thu, Jul 20, 2023 | 127.87 | 128.40 | 123.34 | 123.55 | 3288 | NYSE | FN | Wed, Jul 19, 2023 | 131.37 | 131.37 | 128.17 | 129.00 | 3287 | NYSE | FN | Tue, Jul 18, 2023 | 130.41 | 131.46 | 129.56 | 130.74 | 3286 | NYSE | FN | Mon, Jul 17, 2023 | 130.90 | 133.00 | 129.73 | 130.67 | 3285 | NYSE | FN | Fri, Jul 14, 2023 | 134.44 | 134.55 | 130.45 | 130.96 | 3284 | NYSE | FN | Thu, Jul 13, 2023 | 132.49 | 134.95 | 131.65 | 134.90 | 3283 | NYSE | FN | Wed, Jul 12, 2023 | 133.47 | 134.08 | 131.41 | 132.29 | 3282 | NYSE | FN | Tue, Jul 11, 2023 | 130.00 | 132.00 | 129.53 | 131.61 | 3281 | NYSE | FN | Mon, Jul 10, 2023 | 127.79 | 130.32 | 127.79 | 129.60 | 3280 | NYSE | FN | Fri, Jul 7, 2023 | 127.42 | 130.85 | 126.17 | 128.00 | 3279 | NYSE | FN | Thu, Jul 6, 2023 | 125.65 | 126.77 | 124.36 | 126.67 | 3278 | NYSE | FN | Wed, Jul 5, 2023 | 127.61 | 128.09 | 126.18 | 126.99 | 3277 | NYSE | FN | Mon, Jul 3, 2023 | 129.25 | 130.36 | 126.88 | 128.86 | 3276 | NYSE | FN | Fri, Jun 30, 2023 | 129.89 | 133.00 | 128.02 | 129.88 | 3275 | NYSE | FN | Thu, Jun 29, 2023 | 126.82 | 129.11 | 125.08 | 128.52 | 3274 | NYSE | FN | Wed, Jun 28, 2023 | 124.85 | 127.15 | 124.73 | 125.55 | 3273 | NYSE | FN | Tue, Jun 27, 2023 | 124.41 | 127.23 | 124.03 | 126.35 | 3272 | NYSE | FN | Mon, Jun 26, 2023 | 123.95 | 126.36 | 123.95 | 124.27 | 3271 | NYSE | FN | Fri, Jun 23, 2023 | 124.77 | 126.46 | 123.57 | 124.16 | 3270 | NYSE | FN | Thu, Jun 22, 2023 | 127.81 | 128.45 | 125.72 | 127.21 | 3269 | NYSE | FN | Wed, Jun 21, 2023 | 128.02 | 128.92 | 125.29 | 128.08 | 3268 | NYSE | FN | Tue, Jun 20, 2023 | 129.41 | 133.74 | 128.54 | 129.23 | 3267 | NYSE | FN | Fri, Jun 16, 2023 | 130.98 | 131.60 | 127.60 | 129.00 | 3266 | NYSE | FN | Thu, Jun 15, 2023 | 128.58 | 130.00 | 127.05 | 129.11 | 3265 | NYSE | FN | Wed, Jun 14, 2023 | 129.35 | 132.65 | 128.90 | 129.58 | 3264 | NYSE | FN | Tue, Jun 13, 2023 | 128.34 | 132.87 | 127.10 | 129.75 | 3263 | NYSE | FN | Mon, Jun 12, 2023 | 116.31 | 129.43 | 116.31 | 126.64 | 3262 | NYSE | FN | Fri, Jun 9, 2023 | 112.09 | 113.12 | 111.82 | 113.02 | 3261 | NYSE | FN | Thu, Jun 8, 2023 | 111.46 | 112.48 | 111.05 | 112.10 | 3260 | NYSE | FN | Wed, Jun 7, 2023 | 110.76 | 113.66 | 110.48 | 112.41 | 3259 | NYSE | FN | Tue, Jun 6, 2023 | 111.00 | 112.65 | 109.07 | 109.94 | 3258 | NYSE | FN | Mon, Jun 5, 2023 | 113.80 | 113.05 | 108.54 | 114.90 | 3257 | NYSE | FN | Fri, Jun 2, 2023 | 112.42 | 115.16 | 111.44 | 114.90 | 3256 | NYSE | FN | Thu, Jun 1, 2023 | 112.56 | 113.01 | 110.40 | 111.27 | 3255 | NYSE | FN | Wed, May 31, 2023 | 117.27 | 118.40 | 112.42 | 113.22 | 3254 | NYSE | FN | Tue, May 30, 2023 | 121.34 | 122.01 | 115.47 | 118.38 | 3253 | NYSE | FN | Fri, May 26, 2023 | 104.96 | 119.56 | 104.96 | 118.96 | 3252 | NYSE | FN | Thu, May 25, 2023 | 97.89 | 105.59 | 97.82 | 105.17 | 3251 | NYSE | FN | Wed, May 24, 2023 | 97.01 | 98.13 | 95.99 | 97.25 | 3250 | NYSE | FN | Tue, May 23, 2023 | 96.84 | 100.42 | 96.41 | 98.34 | 3249 | NYSE | FN | Mon, May 22, 2023 | 95.44 | 97.58 | 95.07 | 97.53 | 3248 | NYSE | FN | Fri, May 19, 2023 | 96.40 | 96.71 | 95.04 | 95.44 | 3247 | NYSE | FN | Thu, May 18, 2023 | 95.00 | 95.90 | 94.14 | 95.28 | 3246 | NYSE | FN | Wed, May 17, 2023 | 93.80 | 95.56 | 92.81 | 94.94 | 3245 | NYSE | FN | Tue, May 16, 2023 | 91.42 | 93.47 | 91.16 | 93.15 | 3244 | NYSE | FN | Mon, May 15, 2023 | 91.96 | 92.54 | 91.63 | 91.91 | 3243 | NYSE | FN | Fri, May 12, 2023 | 91.97 | 92.39 | 90.36 | 91.83 | 3242 | NYSE | FN | Thu, May 11, 2023 | 91.72 | 92.23 | 90.19 | 91.56 | 3241 | NYSE | FN | Wed, May 10, 2023 | 93.99 | 94.05 | 91.37 | 92.32 | 3240 | NYSE | FN | Tue, May 9, 2023 | 91.16 | 96.89 | 91.16 | 92.65 | 3239 | NYSE | FN | Mon, May 8, 2023 | 93.36 | 94.03 | 92.84 | 93.49 | 3238 | NYSE | FN | Fri, May 5, 2023 | 92.70 | 93.83 | 91.62 | 93.08 | 3237 | NYSE | FN | Thu, May 4, 2023 | 92.84 | 93.10 | 91.09 | 91.23 | 3236 | NYSE | FN | Wed, May 3, 2023 | 92.66 | 95.43 | 92.58 | 93.32 | 3235 | NYSE | FN | Tue, May 2, 2023 | 93.27 | 93.93 | 91.49 | 92.17 | 3234 | NYSE | FN | Mon, May 1, 2023 | 94.58 | 96.01 | 93.73 | 94.05 | 3233 | NYSE | FN | Fri, Apr 28, 2023 | 94.44 | 95.03 | 93.72 | 94.95 | 3232 | NYSE | FN | Thu, Apr 27, 2023 | 95.05 | 95.05 | 92.11 | 94.28 | 3231 | NYSE | FN | Wed, Apr 26, 2023 | 94.17 | 95.50 | 94.17 | 94.87 | 3230 | NYSE | FN | Tue, Apr 25, 2023 | 94.20 | 95.59 | 94.20 | 94.58 | 3229 | NYSE | FN | Mon, Apr 24, 2023 | 94.95 | 95.65 | 94.82 | 94.90 | 3228 | NYSE | FN | Fri, Apr 21, 2023 | 96.00 | 97.02 | 94.99 | 95.39 | 3227 | NYSE | FN | Thu, Apr 20, 2023 | 94.34 | 95.78 | 93.87 | 95.59 | 3226 | NYSE | FN | Wed, Apr 19, 2023 | 95.43 | 95.49 | 93.98 | 95.00 | 3225 | NYSE | FN | Tue, Apr 18, 2023 | 98.61 | 99.40 | 95.65 | 96.94 | 3224 | NYSE | FN | Mon, Apr 17, 2023 | 98.34 | 99.01 | 95.73 | 98.25 | 3223 | NYSE | FN | Fri, Apr 14, 2023 | 99.00 | 99.54 | 97.29 | 98.25 | 3222 | NYSE | FN | Thu, Apr 13, 2023 | 100.93 | 100.93 | 98.11 | 99.22 | 3221 | NYSE | FN | Wed, Apr 12, 2023 | 102.69 | 103.43 | 100.07 | 101.19 | 3220 | NYSE | FN | Tue, Apr 11, 2023 | 104.54 | 104.90 | 101.04 | 101.49 | 3219 | NYSE | FN | Mon, Apr 10, 2023 | 102.61 | 104.84 | 102.33 | 104.29 | 3218 | NYSE | FN | Thu, Apr 6, 2023 | 106.90 | 107.02 | 100.00 | 102.62 | 3217 | NYSE | FN | Wed, Apr 5, 2023 | 113.21 | 113.55 | 111.71 | 112.29 | 3216 | NYSE | FN | Tue, Apr 4, 2023 | 116.85 | 117.17 | 112.79 | 113.75 | 3215 | NYSE | FN | Mon, Apr 3, 2023 | 118.47 | 119.37 | 113.74 | 116.36 | 3214 | NYSE | FN | Fri, Mar 31, 2023 | 115.27 | 119.09 | 115.27 | 118.76 | 3213 | NYSE | FN | Thu, Mar 30, 2023 | 114.75 | 116.06 | 114.71 | 114.98 | 3212 | NYSE | FN | Wed, Mar 29, 2023 | 113.46 | 114.19 | 112.47 | 113.62 | 3211 | NYSE | FN | Tue, Mar 28, 2023 | 112.67 | 112.67 | 110.06 | 112.34 | 3210 | NYSE | FN | Mon, Mar 27, 2023 | 111.74 | 113.16 | 110.60 | 112.77 | 3209 | NYSE | FN | Fri, Mar 24, 2023 | 109.97 | 110.91 | 108.69 | 110.82 | 3208 | NYSE | FN | Thu, Mar 23, 2023 | 112.50 | 113.72 | 109.72 | 110.52 | 3207 | NYSE | FN | Wed, Mar 22, 2023 | 114.11 | 115.18 | 111.90 | 111.95 | 3206 | NYSE | FN | Tue, Mar 21, 2023 | 115.88 | 117.63 | 114.16 | 114.24 | 3205 | NYSE | FN | Mon, Mar 20, 2023 | 111.63 | 115.27 | 111.63 | 114.40 | 3204 | NYSE | FN | Fri, Mar 17, 2023 | 112.67 | 113.05 | 109.99 | 110.92 | 3203 | NYSE | FN | Thu, Mar 16, 2023 | 112.07 | 114.26 | 110.26 | 113.24 | 3202 | NYSE | FN | Wed, Mar 15, 2023 | 116.70 | 117.30 | 112.85 | 113.44 | 3201 | NYSE | FN | Tue, Mar 14, 2023 | 118.36 | 120.54 | 117.71 | 119.40 | 3200 | NYSE | FN | Mon, Mar 13, 2023 | 116.19 | 118.46 | 115.71 | 115.75 | 3199 | NYSE | FN | Fri, Mar 10, 2023 | 120.18 | 120.18 | 116.66 | 118.06 | 3198 | NYSE | FN | Thu, Mar 9, 2023 | 121.81 | 123.03 | 120.33 | 120.59 | 3197 | NYSE | FN | Wed, Mar 8, 2023 | 120.18 | 121.76 | 119.15 | 121.41 | 3196 | NYSE | FN | Tue, Mar 7, 2023 | 121.55 | 121.80 | 118.56 | 119.71 | 3195 | NYSE | FN | Mon, Mar 6, 2023 | 121.97 | 123.50 | 120.99 | 121.19 | 3194 | NYSE | FN | Fri, Mar 3, 2023 | 121.96 | 123.11 | 120.78 | 122.14 | 3193 | NYSE | FN | Thu, Mar 2, 2023 | 119.58 | 121.04 | 118.52 | 120.97 | 3192 | NYSE | FN | Wed, Mar 1, 2023 | 122.06 | 123.90 | 120.48 | 121.11 | 3191 | NYSE | FN | Tue, Feb 28, 2023 | 121.45 | 123.52 | 121.45 | 121.87 | 3190 | NYSE | FN | Mon, Feb 27, 2023 | 121.09 | 123.11 | 120.19 | 122.00 | 3189 | NYSE | FN | Fri, Feb 24, 2023 | 121.50 | 121.60 | 119.53 | 119.92 | 3188 | NYSE | FN | Thu, Feb 23, 2023 | 123.31 | 123.64 | 120.63 | 123.12 | 3187 | NYSE | FN | Wed, Feb 22, 2023 | 122.59 | 123.57 | 121.22 | 122.17 | 3186 | NYSE | FN | Tue, Feb 21, 2023 | 121.63 | 124.77 | 121.42 | 122.08 | 3185 | NYSE | FN | Fri, Feb 17, 2023 | 123.71 | 123.92 | 122.20 | 123.27 | 3184 | NYSE | FN | Thu, Feb 16, 2023 | 122.01 | 124.59 | 122.01 | 123.05 | 3183 | NYSE | FN | Wed, Feb 15, 2023 | 125.01 | 125.67 | 123.32 | 124.00 | 3182 | NYSE | FN | Tue, Feb 14, 2023 | 125.62 | 128.07 | 124.61 | 126.43 | 3181 | NYSE | FN | Mon, Feb 13, 2023 | 122.78 | 127.28 | 122.52 | 126.74 | 3180 | NYSE | FN | Fri, Feb 10, 2023 | 121.53 | 124.27 | 121.00 | 122.79 | 3179 | NYSE | FN | Thu, Feb 9, 2023 | 123.84 | 125.12 | 121.48 | 121.95 | 3178 | NYSE | FN | Wed, Feb 8, 2023 | 121.43 | 125.92 | 120.60 | 122.67 | 3177 | NYSE | FN | Tue, Feb 7, 2023 | 134.34 | 137.75 | 120.11 | 121.92 | 3176 | NYSE | FN | Mon, Feb 6, 2023 | 133.29 | 134.54 | 130.69 | 132.06 | 3175 | NYSE | FN | Fri, Feb 3, 2023 | 131.51 | 135.57 | 130.85 | 133.08 | 3174 | NYSE | FN | Thu, Feb 2, 2023 | 133.93 | 135.35 | 132.42 | 133.33 | 3173 | NYSE | FN | Wed, Feb 1, 2023 | 131.66 | 134.27 | 128.70 | 132.90 | 3172 | NYSE | FN | Tue, Jan 31, 2023 | 127.70 | 131.81 | 127.70 | 131.66 | 3171 | NYSE | FN | Mon, Jan 30, 2023 | 127.74 | 129.00 | 126.60 | 127.00 | 3170 | NYSE | FN | Fri, Jan 27, 2023 | 134.19 | 134.46 | 127.75 | 128.50 | 3169 | NYSE | FN | Thu, Jan 26, 2023 | 135.33 | 136.07 | 132.82 | 135.52 | 3168 | NYSE | FN | Wed, Jan 25, 2023 | 135.75 | 135.75 | 133.33 | 135.15 | 3167 | NYSE | FN | Tue, Jan 24, 2023 | 136.04 | 137.53 | 134.76 | 137.34 | 3166 | NYSE | FN | Mon, Jan 23, 2023 | 134.75 | 137.54 | 134.75 | 136.70 | 3165 | NYSE | FN | Fri, Jan 20, 2023 | 132.75 | 134.37 | 130.01 | 134.25 | 3164 | NYSE | FN | Thu, Jan 19, 2023 | 134.60 | 135.47 | 131.25 | 131.77 | 3163 | NYSE | FN | Wed, Jan 18, 2023 | 137.84 | 138.56 | 134.57 | 135.24 | 3162 | NYSE | FN | Tue, Jan 17, 2023 | 138.46 | 140.18 | 137.69 | 137.82 | 3161 | NYSE | FN | Fri, Jan 13, 2023 | 134.79 | 138.01 | 134.79 | 137.86 | 3160 | NYSE | FN | Thu, Jan 12, 2023 | 133.98 | 136.26 | 133.18 | 136.26 | 3159 | NYSE | FN | Wed, Jan 11, 2023 | 131.37 | 134.68 | 130.51 | 134.68 | 3158 | NYSE | FN | Tue, Jan 10, 2023 | 131.34 | 131.56 | 130.11 | 131.37 | 3157 | NYSE | FN | Mon, Jan 9, 2023 | 130.69 | 132.98 | 130.31 | 130.74 | 3156 | NYSE | FN | Fri, Jan 6, 2023 | 128.02 | 130.66 | 126.73 | 129.41 | 3155 | NYSE | FN | Thu, Jan 5, 2023 | 127.95 | 128.91 | 126.38 | 126.40 | 3154 | NYSE | FN | Wed, Jan 4, 2023 | 132.66 | 134.82 | 127.02 | 128.47 | 3153 | NYSE | FN | Tue, Jan 3, 2023 | 130.10 | 133.53 | 129.12 | 130.78 | 3152 | NYSE | FN | Fri, Dec 30, 2022 | 128.40 | 128.53 | 127.24 | 128.22 | 3151 | NYSE | FN | Thu, Dec 29, 2022 | 128.05 | 129.82 | 127.41 | 129.05 | 3150 | NYSE | FN | Wed, Dec 28, 2022 | 129.80 | 130.74 | 125.54 | 126.16 | 3149 | NYSE | FN | Tue, Dec 27, 2022 | 129.53 | 130.61 | 128.42 | 129.55 | 3148 | NYSE | FN | Fri, Dec 23, 2022 | 127.89 | 129.44 | 126.50 | 128.69 | 3147 | NYSE | FN | Thu, Dec 22, 2022 | 131.27 | 131.27 | 127.18 | 128.37 | 3146 | NYSE | FN | Wed, Dec 21, 2022 | 131.09 | 132.32 | 130.42 | 132.01 | 3145 | NYSE | FN | Tue, Dec 20, 2022 | 125.55 | 130.29 | 125.28 | 130.02 | 3144 | NYSE | FN | Mon, Dec 19, 2022 | 125.25 | 125.31 | 122.79 | 124.62 | 3143 | NYSE | FN | Fri, Dec 16, 2022 | 124.21 | 125.75 | 123.20 | 125.16 | 3142 | NYSE | FN | Thu, Dec 15, 2022 | 128.78 | 129.28 | 125.12 | 125.31 | 3141 | NYSE | FN | Wed, Dec 14, 2022 | 132.67 | 134.51 | 129.53 | 130.24 | 3140 | NYSE | FN | Tue, Dec 13, 2022 | 135.27 | 136.08 | 132.31 | 132.67 | 3139 | NYSE | FN | Mon, Dec 12, 2022 | 130.53 | 131.79 | 130.02 | 130.70 | 3138 | NYSE | FN | Fri, Dec 9, 2022 | 129.90 | 131.44 | 129.90 | 130.25 | 3137 | NYSE | FN | Thu, Dec 8, 2022 | 129.36 | 131.91 | 128.44 | 130.97 | 3136 | NYSE | FN | Wed, Dec 7, 2022 | 128.45 | 129.54 | 127.49 | 127.91 | 3135 | NYSE | FN | Tue, Dec 6, 2022 | 130.75 | 131.54 | 129.19 | 129.45 | 3134 | NYSE | FN | Mon, Dec 5, 2022 | 132.09 | 132.09 | 129.52 | 130.64 | 3133 | NYSE | FN | Fri, Dec 2, 2022 | 131.40 | 133.42 | 130.83 | 132.61 | 3132 | NYSE | FN | Thu, Dec 1, 2022 | 133.93 | 134.37 | 131.51 | 133.61 | 3131 | NYSE | FN | Wed, Nov 30, 2022 | 126.86 | 133.46 | 126.35 | 133.41 | 3130 | NYSE | FN | Tue, Nov 29, 2022 | 127.41 | 128.36 | 127.02 | 127.21 | 3129 | NYSE | FN | Mon, Nov 28, 2022 | 129.07 | 129.45 | 127.39 | 127.99 | 3128 | NYSE | FN | Fri, Nov 25, 2022 | 129.50 | 130.42 | 129.00 | 129.74 | 3127 | NYSE | FN | Wed, Nov 23, 2022 | 129.13 | 131.49 | 128.30 | 129.51 | 3126 | NYSE | FN | Tue, Nov 22, 2022 | 128.03 | 129.59 | 127.70 | 129.35 | 3125 | NYSE | FN | Mon, Nov 21, 2022 | 129.01 | 129.69 | 127.86 | 128.19 | 3124 | NYSE | FN | Fri, Nov 18, 2022 | 129.44 | 129.94 | 127.77 | 129.78 | 3123 | NYSE | FN | Thu, Nov 17, 2022 | 125.46 | 128.34 | 125.34 | 128.22 | 3122 | NYSE | FN | Wed, Nov 16, 2022 | 125.96 | 127.50 | 125.38 | 126.93 | 3121 | NYSE | FN | Tue, Nov 15, 2022 | 126.74 | 128.66 | 124.84 | 126.65 | 3120 | NYSE | FN | Mon, Nov 14, 2022 | 125.06 | 126.74 | 122.33 | 124.55 | 3119 | NYSE | FN | Fri, Nov 11, 2022 | 125.79 | 128.26 | 125.53 | 126.42 | 3118 | NYSE | FN | Thu, Nov 10, 2022 | 118.22 | 125.39 | 118.22 | 125.39 | 3117 | NYSE | FN | Wed, Nov 9, 2022 | 121.00 | 121.93 | 115.84 | 117.18 | 3116 | NYSE | FN | Tue, Nov 8, 2022 | 115.00 | 123.64 | 114.73 | 121.92 | 3115 | NYSE | FN | Mon, Nov 7, 2022 | 113.04 | 113.04 | 110.36 | 111.39 | 3114 | NYSE | FN | Fri, Nov 4, 2022 | 114.82 | 114.82 | 110.43 | 112.28 | 3113 | NYSE | FN | Thu, Nov 3, 2022 | 111.30 | 114.10 | 110.26 | 113.50 | 3112 | NYSE | FN | Wed, Nov 2, 2022 | 115.41 | 118.05 | 113.00 | 113.20 | 3111 | NYSE | FN | Tue, Nov 1, 2022 | 115.68 | 116.44 | 112.25 | 116.27 | 3110 | NYSE | FN | Mon, Oct 31, 2022 | 113.34 | 115.61 | 112.26 | 114.40 | 3109 | NYSE | FN | Fri, Oct 28, 2022 | 112.75 | 114.98 | 112.75 | 113.65 | 3108 | NYSE | FN | Thu, Oct 27, 2022 | 112.77 | 113.78 | 111.58 | 112.36 | 3107 | NYSE | FN | Wed, Oct 26, 2022 | 112.58 | 115.71 | 111.93 | 111.93 | 3106 | NYSE | FN | Tue, Oct 25, 2022 | 107.64 | 113.51 | 107.45 | 113.11 | 3105 | NYSE | FN | Mon, Oct 24, 2022 | 106.53 | 108.39 | 105.42 | 108.05 | 3104 | NYSE | FN | Fri, Oct 21, 2022 | 102.32 | 106.64 | 101.46 | 106.50 | 3103 | NYSE | FN | Thu, Oct 20, 2022 | 99.86 | 103.35 | 99.43 | 101.74 | 3102 | NYSE | FN | Wed, Oct 19, 2022 | 100.36 | 101.27 | 98.58 | 99.69 | 3101 | NYSE | FN | Tue, Oct 18, 2022 | 102.78 | 104.11 | 101.06 | 101.67 | 3100 | NYSE | FN | Mon, Oct 17, 2022 | 99.34 | 101.08 | 98.79 | 100.61 | 3099 | NYSE | FN | Fri, Oct 14, 2022 | 102.28 | 102.28 | 97.19 | 97.31 | 3098 | NYSE | FN | Thu, Oct 13, 2022 | 97.06 | 101.62 | 96.57 | 100.68 | 3097 | NYSE | FN | Wed, Oct 12, 2022 | 101.31 | 101.31 | 99.34 | 99.34 | 3096 | NYSE | FN | Tue, Oct 11, 2022 | 102.37 | 103.48 | 100.40 | 100.56 | 3095 | NYSE | FN | Mon, Oct 10, 2022 | 105.51 | 105.53 | 102.04 | 102.86 | 3094 | NYSE | FN | Fri, Oct 7, 2022 | 105.91 | 106.13 | 103.57 | 104.66 | 3093 | NYSE | FN | Thu, Oct 6, 2022 | 105.06 | 107.68 | 105.06 | 107.35 | 3092 | NYSE | FN | Wed, Oct 5, 2022 | 99.93 | 105.30 | 99.93 | 105.06 | 3091 | NYSE | FN | Tue, Oct 4, 2022 | 100.19 | 102.59 | 100.00 | 101.43 | 3090 | NYSE | FN | Mon, Oct 3, 2022 | 96.58 | 98.47 | 95.31 | 97.87 | 3089 | NYSE | FN | Fri, Sep 30, 2022 | 95.34 | 98.40 | 95.33 | 95.45 | 3088 | NYSE | FN | Thu, Sep 29, 2022 | 95.09 | 95.18 | 93.69 | 94.95 | 3087 | NYSE | FN | Wed, Sep 28, 2022 | 93.91 | 97.08 | 93.34 | 96.48 | 3086 | NYSE | FN | Tue, Sep 27, 2022 | 92.59 | 93.72 | 91.49 | 93.68 | 3085 | NYSE | FN | Mon, Sep 26, 2022 | 92.25 | 93.62 | 90.62 | 91.08 | 3084 | NYSE | FN | Fri, Sep 23, 2022 | 92.87 | 93.52 | 90.66 | 92.21 | 3083 | NYSE | FN | Thu, Sep 22, 2022 | 96.00 | 96.00 | 93.52 | 94.09 | 3082 | NYSE | FN | Wed, Sep 21, 2022 | 98.35 | 99.44 | 96.45 | 96.50 | 3081 | NYSE | FN | Tue, Sep 20, 2022 | 98.23 | 98.98 | 96.32 | 97.31 | 3080 | NYSE | FN | Mon, Sep 19, 2022 | 97.58 | 99.42 | 97.29 | 98.91 | 3079 | NYSE | FN | Fri, Sep 16, 2022 | 99.44 | 99.44 | 96.66 | 98.62 | 3078 | NYSE | FN | Thu, Sep 15, 2022 | 101.80 | 103.07 | 100.10 | 100.48 | 3077 | NYSE | FN | Wed, Sep 14, 2022 | 101.08 | 102.88 | 100.25 | 102.79 | 3076 | NYSE | FN | Tue, Sep 13, 2022 | 102.04 | 102.55 | 100.09 | 101.00 | 3075 | NYSE | FN | Mon, Sep 12, 2022 | 103.05 | 104.82 | 102.62 | 104.60 | 3074 | NYSE | FN | Fri, Sep 9, 2022 | 101.00 | 103.11 | 100.15 | 102.23 | 3073 | NYSE | FN | Thu, Sep 8, 2022 | 98.23 | 100.71 | 97.40 | 100.71 | 3072 | NYSE | FN | Wed, Sep 7, 2022 | 98.55 | 99.55 | 97.29 | 99.36 | 3071 | NYSE | FN | Tue, Sep 6, 2022 | 97.99 | 98.93 | 97.21 | 98.04 | 3070 | NYSE | FN | Fri, Sep 2, 2022 | 100.46 | 100.46 | 97.60 | 97.86 | 3069 | NYSE | FN | Thu, Sep 1, 2022 | 101.01 | 101.45 | 97.69 | 99.03 | 3068 | NYSE | FN | Wed, Aug 31, 2022 | 104.47 | 104.47 | 102.76 | 102.84 | 3067 | NYSE | FN | Tue, Aug 30, 2022 | 106.21 | 106.21 | 103.47 | 104.09 | 3066 | NYSE | FN | Mon, Aug 29, 2022 | 105.81 | 107.64 | 105.23 | 105.31 | 3065 | NYSE | FN | Fri, Aug 26, 2022 | 111.20 | 111.41 | 107.34 | 107.34 | 3064 | NYSE | FN | Thu, Aug 25, 2022 | 107.53 | 111.68 | 107.52 | 111.59 | 3063 | NYSE | FN | Wed, Aug 24, 2022 | 107.28 | 108.54 | 107.05 | 107.82 | 3062 | NYSE | FN | Tue, Aug 23, 2022 | 111.42 | 112.65 | 107.77 | 107.94 | 3061 | NYSE | FN | Mon, Aug 22, 2022 | 112.50 | 113.30 | 111.78 | 112.42 | 3060 | NYSE | FN | Fri, Aug 19, 2022 | 116.40 | 116.40 | 113.22 | 113.55 | 3059 | NYSE | FN | Thu, Aug 18, 2022 | 113.76 | 118.88 | 113.72 | 117.35 | 3058 | NYSE | FN | Wed, Aug 17, 2022 | 114.55 | 116.77 | 113.45 | 114.01 | 3057 | NYSE | FN | Tue, Aug 16, 2022 | 113.50 | 117.84 | 111.18 | 115.75 | 3056 | NYSE | FN | Mon, Aug 15, 2022 | 99.59 | 101.77 | 98.98 | 100.71 | 3055 | NYSE | FN | Fri, Aug 12, 2022 | 98.66 | 100.80 | 98.50 | 100.66 | 3054 | NYSE | FN | Thu, Aug 11, 2022 | 97.75 | 99.01 | 97.29 | 97.99 | 3053 | NYSE | FN | Wed, Aug 10, 2022 | 96.21 | 98.56 | 95.44 | 97.54 | 3052 | NYSE | FN | Tue, Aug 9, 2022 | 96.16 | 96.16 | 93.32 | 94.00 | 3051 | NYSE | FN | Mon, Aug 8, 2022 | 96.99 | 97.99 | 95.05 | 96.17 | 3050 | NYSE | FN | Fri, Aug 5, 2022 | 96.59 | 98.06 | 95.97 | 96.99 | 3049 | NYSE | FN | Thu, Aug 4, 2022 | 97.27 | 98.02 | 96.39 | 97.77 | 3048 | NYSE | FN | Wed, Aug 3, 2022 | 96.56 | 97.30 | 94.93 | 96.84 | 3047 | NYSE | FN | Tue, Aug 2, 2022 | 94.68 | 96.97 | 94.39 | 96.40 | 3046 | NYSE | FN | Mon, Aug 1, 2022 | 94.87 | 96.44 | 94.35 | 95.72 | 3045 | NYSE | FN | Fri, Jul 29, 2022 | 93.83 | 96.14 | 91.90 | 96.06 | 3044 | NYSE | FN | Thu, Jul 28, 2022 | 92.14 | 94.30 | 91.38 | 93.99 | 3043 | NYSE | FN | Wed, Jul 27, 2022 | 90.16 | 92.71 | 89.88 | 91.92 | 3042 | NYSE | FN | Tue, Jul 26, 2022 | 87.74 | 89.80 | 87.35 | 89.53 | 3041 | NYSE | FN | Mon, Jul 25, 2022 | 88.17 | 88.35 | 86.97 | 88.02 | 3040 | NYSE | FN | Fri, Jul 22, 2022 | 90.17 | 90.72 | 87.51 | 88.59 | 3039 | NYSE | FN | Thu, Jul 21, 2022 | 87.93 | 90.29 | 87.87 | 90.26 | 3038 | NYSE | FN | Wed, Jul 20, 2022 | 86.00 | 87.54 | 85.51 | 87.41 | 3037 | NYSE | FN | Tue, Jul 19, 2022 | 83.83 | 87.18 | 83.83 | 86.22 | 3036 | NYSE | FN | Mon, Jul 18, 2022 | 83.95 | 84.45 | 81.94 | 82.51 | 3035 | NYSE | FN | Fri, Jul 15, 2022 | 82.87 | 83.60 | 81.48 | 83.41 | 3034 | NYSE | FN | Thu, Jul 14, 2022 | 79.68 | 81.77 | 78.54 | 81.71 | 3033 | NYSE | FN | Wed, Jul 13, 2022 | 81.57 | 82.87 | 80.61 | 81.50 | 3032 | NYSE | FN | Tue, Jul 12, 2022 | 82.23 | 83.98 | 82.23 | 82.77 | 3031 | NYSE | FN | Mon, Jul 11, 2022 | 81.90 | 82.65 | 81.44 | 82.16 | 3030 | NYSE | FN | Fri, Jul 8, 2022 | 81.82 | 82.85 | 81.62 | 82.83 | 3029 | NYSE | FN | Thu, Jul 7, 2022 | 81.27 | 83.09 | 81.27 | 82.61 | 3028 | NYSE | FN | Wed, Jul 6, 2022 | 81.62 | 82.16 | 79.78 | 80.83 | 3027 | NYSE | FN | Tue, Jul 5, 2022 | 79.52 | 81.61 | 77.67 | 81.52 | 3026 | NYSE | FN | Fri, Jul 1, 2022 | 80.32 | 81.92 | 78.97 | 81.00 | 3025 | NYSE | FN | Thu, Jun 30, 2022 | 80.58 | 82.47 | 79.93 | 81.10 | 3024 | NYSE | FN | Wed, Jun 29, 2022 | 81.36 | 81.95 | 79.96 | 81.93 | 3023 | NYSE | FN | Tue, Jun 28, 2022 | 83.99 | 83.99 | 80.83 | 81.03 | 3022 | NYSE | FN | Mon, Jun 27, 2022 | 83.57 | 84.35 | 81.78 | 83.07 | 3021 | NYSE | FN | Fri, Jun 24, 2022 | 79.20 | 83.40 | 78.82 | 83.21 | 3020 | NYSE | FN | Thu, Jun 23, 2022 | 78.48 | 78.89 | 77.65 | 78.47 | 3019 | NYSE | FN | Wed, Jun 22, 2022 | 77.80 | 79.41 | 77.19 | 78.20 | 3018 | NYSE | FN | Tue, Jun 21, 2022 | 77.68 | 79.42 | 77.49 | 79.05 | 3017 | NYSE | FN | Fri, Jun 17, 2022 | 76.27 | 77.44 | 75.56 | 75.91 | 3016 | NYSE | FN | Thu, Jun 16, 2022 | 78.27 | 78.27 | 74.57 | 75.50 | 3015 | NYSE | FN | Wed, Jun 15, 2022 | 79.74 | 81.60 | 78.99 | 80.31 | 3014 | NYSE | FN | Tue, Jun 14, 2022 | 79.58 | 80.74 | 78.04 | 79.23 | 3013 | NYSE | FN | Mon, Jun 13, 2022 | 80.71 | 81.12 | 78.92 | 79.54 | 3012 | NYSE | FN | Fri, Jun 10, 2022 | 84.72 | 84.94 | 82.88 | 82.97 | 3011 | NYSE | FN | Thu, Jun 9, 2022 | 87.27 | 88.16 | 86.03 | 86.04 | 3010 | NYSE | FN | Wed, Jun 8, 2022 | 88.20 | 88.94 | 87.78 | 88.00 | 3009 | NYSE | FN | Tue, Jun 7, 2022 | 87.26 | 88.87 | 86.90 | 88.62 | 3008 | NYSE | FN | Mon, Jun 6, 2022 | 87.77 | 88.47 | 87.40 | 87.90 | 3007 | NYSE | FN | Fri, Jun 3, 2022 | 87.28 | 87.80 | 85.96 | 87.21 | 3006 | NYSE | FN | Thu, Jun 2, 2022 | 85.82 | 88.29 | 85.65 | 88.19 | 3005 | NYSE | FN | Wed, Jun 1, 2022 | 87.31 | 87.68 | 85.79 | 86.34 | 3004 | NYSE | FN | Tue, May 31, 2022 | 87.32 | 87.92 | 86.34 | 86.87 | 3003 | NYSE | FN | Fri, May 27, 2022 | 87.06 | 87.88 | 86.79 | 87.67 | 3002 | NYSE | FN | Thu, May 26, 2022 | 83.23 | 86.18 | 83.23 | 86.00 | 3001 | NYSE | FN | Wed, May 25, 2022 | 82.01 | 83.64 | 81.71 | 83.22 | 3000 | NYSE | FN | Tue, May 24, 2022 | 83.61 | 83.93 | 80.11 | 82.46 | 2999 | NYSE | FN | Mon, May 23, 2022 | 85.16 | 85.73 | 83.37 | 84.27 | 2998 | NYSE | FN | Fri, May 20, 2022 | 84.47 | 84.63 | 82.29 | 84.10 | 2997 | NYSE | FN | Thu, May 19, 2022 | 84.84 | 86.35 | 82.94 | 83.44 | 2996 | NYSE | FN | Wed, May 18, 2022 | 88.28 | 89.64 | 85.01 | 85.96 | 2995 | NYSE | FN | Tue, May 17, 2022 | 90.33 | 91.46 | 89.58 | 90.04 | 2994 | NYSE | FN | Mon, May 16, 2022 | 89.87 | 90.84 | 88.13 | 88.41 | 2993 | NYSE | FN | Fri, May 13, 2022 | 87.97 | 91.43 | 87.73 | 90.74 | 2992 | NYSE | FN | Thu, May 12, 2022 | 87.76 | 88.14 | 86.07 | 87.00 | 2991 | NYSE | FN | Wed, May 11, 2022 | 87.42 | 90.00 | 86.62 | 87.75 | 2990 | NYSE | FN | Tue, May 10, 2022 | 87.45 | 88.72 | 85.38 | 86.90 | 2989 | NYSE | FN | Mon, May 9, 2022 | 88.15 | 88.80 | 85.18 | 85.72 | 2988 | NYSE | FN | Fri, May 6, 2022 | 89.15 | 91.06 | 87.43 | 89.36 | 2987 | NYSE | FN | Thu, May 5, 2022 | 92.69 | 93.29 | 88.88 | 89.46 | 2986 | NYSE | FN | Wed, May 4, 2022 | 94.36 | 95.76 | 91.90 | 94.05 | 2985 | NYSE | FN | Tue, May 3, 2022 | 92.83 | 94.27 | 88.28 | 93.63 | 2984 | NYSE | FN | Mon, May 2, 2022 | 97.84 | 99.68 | 96.20 | 99.42 | 2983 | NYSE | FN | Fri, Apr 29, 2022 | 100.24 | 102.46 | 97.90 | 98.19 | 2982 | NYSE | FN | Thu, Apr 28, 2022 | 98.87 | 101.17 | 97.38 | 100.73 | 2981 | NYSE | FN | Wed, Apr 27, 2022 | 96.96 | 98.89 | 95.64 | 97.25 | 2980 | NYSE | FN | Tue, Apr 26, 2022 | 99.70 | 101.19 | 95.83 | 96.72 | 2979 | NYSE | FN | Mon, Apr 25, 2022 | 97.46 | 99.66 | 96.43 | 99.55 | 2978 | NYSE | FN | Fri, Apr 22, 2022 | 100.23 | 100.81 | 97.55 | 97.66 | 2977 | NYSE | FN | Thu, Apr 21, 2022 | 104.20 | 104.70 | 100.76 | 100.87 | 2976 | NYSE | FN | Wed, Apr 20, 2022 | 101.31 | 103.30 | 100.27 | 102.76 | 2975 | NYSE | FN | Tue, Apr 19, 2022 | 97.40 | 100.01 | 97.00 | 99.73 | 2974 | NYSE | FN | Mon, Apr 18, 2022 | 95.23 | 97.16 | 94.87 | 96.61 | 2973 | NYSE | FN | Thu, Apr 14, 2022 | 98.11 | 98.47 | 95.40 | 95.41 | 2972 | NYSE | FN | Wed, Apr 13, 2022 | 97.50 | 98.03 | 97.06 | 97.74 | 2971 | NYSE | FN | Tue, Apr 12, 2022 | 97.89 | 99.27 | 96.52 | 96.81 | 2970 | NYSE | FN | Mon, Apr 11, 2022 | 98.04 | 99.34 | 96.47 | 96.49 | 2969 | NYSE | FN | Fri, Apr 8, 2022 | 100.76 | 101.78 | 97.89 | 98.25 | 2968 | NYSE | FN | Thu, Apr 7, 2022 | 101.10 | 102.60 | 100.53 | 101.03 | 2967 | NYSE | FN | Wed, Apr 6, 2022 | 102.21 | 102.66 | 100.26 | 101.47 | 2966 | NYSE | FN | Tue, Apr 5, 2022 | 106.97 | 108.33 | 104.27 | 104.39 | 2965 | NYSE | FN | Mon, Apr 4, 2022 | 107.38 | 108.37 | 105.86 | 107.60 | 2964 | NYSE | FN | Fri, Apr 1, 2022 | 105.53 | 107.65 | 104.45 | 107.44 | 2963 | NYSE | FN | Thu, Mar 31, 2022 | 104.72 | 106.07 | 104.61 | 105.13 | 2962 | NYSE | FN | Wed, Mar 30, 2022 | 106.68 | 107.79 | 105.04 | 105.30 | 2961 | NYSE | FN | Tue, Mar 29, 2022 | 104.49 | 107.96 | 103.99 | 107.50 | 2960 | NYSE | FN | Mon, Mar 28, 2022 | 104.53 | 105.37 | 101.88 | 102.97 | 2959 | NYSE | FN | Fri, Mar 25, 2022 | 105.67 | 105.80 | 104.08 | 105.18 | 2958 | NYSE | FN | Thu, Mar 24, 2022 | 104.27 | 105.60 | 103.28 | 105.59 | 2957 | NYSE | FN | Wed, Mar 23, 2022 | 104.06 | 104.81 | 102.62 | 103.29 | 2956 | NYSE | FN | Tue, Mar 22, 2022 | 104.84 | 105.25 | 103.60 | 104.67 | 2955 | NYSE | FN | Mon, Mar 21, 2022 | 104.59 | 106.17 | 102.89 | 104.11 | 2954 | NYSE | FN | Fri, Mar 18, 2022 | 103.35 | 105.12 | 102.43 | 105.09 | 2953 | NYSE | FN | Thu, Mar 17, 2022 | 101.57 | 104.47 | 101.57 | 103.45 | 2952 | NYSE | FN | Wed, Mar 16, 2022 | 99.18 | 102.54 | 99.18 | 102.30 | 2951 | NYSE | FN | Tue, Mar 15, 2022 | 97.45 | 98.03 | 96.29 | 98.01 | 2950 | NYSE | FN | Mon, Mar 14, 2022 | 96.64 | 97.33 | 95.17 | 96.39 | 2949 | NYSE | FN | Fri, Mar 11, 2022 | 99.19 | 99.21 | 96.80 | 96.97 | 2948 | NYSE | FN | Thu, Mar 10, 2022 | 96.38 | 98.95 | 95.88 | 98.34 | 2947 | NYSE | FN | Wed, Mar 9, 2022 | 96.76 | 98.68 | 95.74 | 98.39 | 2946 | NYSE | FN | Tue, Mar 8, 2022 | 95.25 | 97.46 | 94.53 | 94.93 | 2945 | NYSE | FN | Mon, Mar 7, 2022 | 96.35 | 96.35 | 93.58 | 94.57 | 2944 | NYSE | FN | Fri, Mar 4, 2022 | 97.50 | 98.77 | 95.23 | 96.05 | 2943 | NYSE | FN | Thu, Mar 3, 2022 | 100.09 | 100.27 | 98.08 | 98.80 | 2942 | NYSE | FN | Wed, Mar 2, 2022 | 98.36 | 101.69 | 98.36 | 100.35 | 2941 | NYSE | FN | Tue, Mar 1, 2022 | 99.81 | 101.06 | 96.53 | 97.39 | 2940 | NYSE | FN | Mon, Feb 28, 2022 | 99.63 | 101.28 | 99.18 | 100.13 | 2939 | NYSE | FN | Fri, Feb 25, 2022 | 99.72 | 101.40 | 99.36 | 101.10 | 2938 | NYSE | FN | Thu, Feb 24, 2022 | 95.89 | 100.12 | 95.23 | 99.96 | 2937 | NYSE | FN | Wed, Feb 23, 2022 | 100.53 | 100.53 | 98.31 | 98.54 | 2936 | NYSE | FN | Tue, Feb 22, 2022 | 101.37 | 102.63 | 99.00 | 99.75 | 2935 | NYSE | FN | Fri, Feb 18, 2022 | 101.27 | 103.00 | 100.45 | 101.79 | 2934 | NYSE | FN | Thu, Feb 17, 2022 | 102.60 | 102.61 | 100.67 | 101.86 | 2933 | NYSE | FN | Wed, Feb 16, 2022 | 101.50 | 104.03 | 100.63 | 103.96 | 2932 | NYSE | FN | Tue, Feb 15, 2022 | 100.54 | 102.20 | 99.24 | 102.04 | 2931 | NYSE | FN | Mon, Feb 14, 2022 | 101.02 | 101.81 | 98.70 | 99.50 | 2930 | NYSE | FN | Fri, Feb 11, 2022 | 102.91 | 103.50 | 99.55 | 100.52 | 2929 | NYSE | FN | Thu, Feb 10, 2022 | 100.84 | 103.79 | 100.42 | 102.56 | 2928 | NYSE | FN | Wed, Feb 9, 2022 | 101.97 | 103.77 | 100.72 | 103.71 | 2927 | NYSE | FN | Tue, Feb 8, 2022 | 97.51 | 101.16 | 96.85 | 100.83 | 2926 | NYSE | FN | Mon, Feb 7, 2022 | 99.49 | 101.06 | 97.07 | 97.58 | 2925 | NYSE | FN | Fri, Feb 4, 2022 | 99.90 | 100.47 | 97.54 | 99.72 | 2924 | NYSE | FN | Thu, Feb 3, 2022 | 99.66 | 102.15 | 99.65 | 100.96 | 2923 | NYSE | FN | Wed, Feb 2, 2022 | 101.76 | 102.92 | 99.79 | 101.47 | 2922 | NYSE | FN | Tue, Feb 1, 2022 | 107.21 | 108.85 | 101.02 | 101.62 | 2921 | NYSE | FN | Mon, Jan 31, 2022 | 108.44 | 113.37 | 107.86 | 113.16 | 2920 | NYSE | FN | Fri, Jan 28, 2022 | 105.78 | 109.48 | 103.40 | 109.40 | 2919 | NYSE | FN | Thu, Jan 27, 2022 | 105.62 | 108.01 | 105.27 | 105.40 | 2918 | NYSE | FN | Wed, Jan 26, 2022 | 109.27 | 110.28 | 104.86 | 106.22 | 2917 | NYSE | FN | Tue, Jan 25, 2022 | 113.10 | 113.67 | 107.44 | 107.69 | 2916 | NYSE | FN | Mon, Jan 24, 2022 | 110.92 | 115.31 | 108.56 | 114.94 | 2915 | NYSE | FN | Fri, Jan 21, 2022 | 111.99 | 114.93 | 111.00 | 112.71 | 2914 | NYSE | FN | Thu, Jan 20, 2022 | 112.31 | 114.59 | 111.22 | 111.99 | 2913 | NYSE | FN | Wed, Jan 19, 2022 | 113.97 | 115.40 | 109.76 | 111.01 | 2912 | NYSE | FN | Tue, Jan 18, 2022 | 117.05 | 117.05 | 113.78 | 113.96 | 2911 | NYSE | FN | Fri, Jan 14, 2022 | 117.28 | 118.43 | 116.38 | 118.10 | 2910 | NYSE | FN | Thu, Jan 13, 2022 | 121.05 | 121.31 | 117.50 | 118.00 | 2909 | NYSE | FN | Wed, Jan 12, 2022 | 120.45 | 121.14 | 119.27 | 120.11 | 2908 | NYSE | FN | Tue, Jan 11, 2022 | 119.50 | 120.84 | 116.93 | 119.92 | 2907 | NYSE | FN | Mon, Jan 10, 2022 | 119.27 | 119.80 | 117.15 | 119.59 | 2906 | NYSE | FN | Fri, Jan 7, 2022 | 119.69 | 122.08 | 118.00 | 120.62 | 2905 | NYSE | FN | Thu, Jan 6, 2022 | 117.45 | 121.01 | 115.66 | 120.11 | 2904 | NYSE | FN | Wed, Jan 5, 2022 | 124.63 | 126.28 | 119.34 | 119.51 | 2903 | NYSE | FN | Tue, Jan 4, 2022 | 121.84 | 124.85 | 120.36 | 123.17 | 2902 | NYSE | FN | Mon, Jan 3, 2022 | 119.38 | 121.75 | 118.24 | 121.73 | 2901 | NYSE | FN | Fri, Dec 31, 2021 | 118.45 | 119.66 | 118.26 | 118.47 | 2900 | NYSE | FN | Thu, Dec 30, 2021 | 122.25 | 122.42 | 118.81 | 118.84 | 2899 | NYSE | FN | Wed, Dec 29, 2021 | 121.12 | 122.35 | 120.44 | 121.82 | 2898 | NYSE | FN | Tue, Dec 28, 2021 | 122.12 | 122.47 | 119.56 | 120.48 | 2897 | NYSE | FN | Mon, Dec 27, 2021 | 118.85 | 122.17 | 115.53 | 122.03 | 2896 | NYSE | FN | Thu, Dec 23, 2021 | 117.43 | 118.84 | 117.40 | 118.02 | 2895 | NYSE | FN | Wed, Dec 22, 2021 | 116.77 | 117.74 | 115.97 | 117.46 | 2894 | NYSE | FN | Tue, Dec 21, 2021 | 114.80 | 116.58 | 114.14 | 116.26 | 2893 | NYSE | FN | Mon, Dec 20, 2021 | 113.76 | 114.50 | 112.03 | 113.77 | 2892 | NYSE | FN | Fri, Dec 17, 2021 | 114.15 | 116.32 | 113.60 | 114.93 | 2891 | NYSE | FN | Thu, Dec 16, 2021 | 120.36 | 120.59 | 114.14 | 115.05 | 2890 | NYSE | FN | Wed, Dec 15, 2021 | 117.10 | 120.18 | 115.69 | 119.87 | 2889 | NYSE | FN | Tue, Dec 14, 2021 | 116.12 | 117.51 | 113.50 | 117.39 | 2888 | NYSE | FN | Mon, Dec 13, 2021 | 114.45 | 117.63 | 113.58 | 116.43 | 2887 | NYSE | FN | Fri, Dec 10, 2021 | 115.93 | 116.79 | 113.49 | 114.39 | 2886 | NYSE | FN | Thu, Dec 9, 2021 | 116.21 | 116.86 | 114.20 | 114.53 | 2885 | NYSE | FN | Wed, Dec 8, 2021 | 118.62 | 119.43 | 116.44 | 116.60 | 2884 | NYSE | FN | Tue, Dec 7, 2021 | 117.00 | 119.18 | 116.36 | 118.40 | 2883 | NYSE | FN | Mon, Dec 6, 2021 | 115.71 | 116.76 | 114.04 | 116.02 | 2882 | NYSE | FN | Fri, Dec 3, 2021 | 118.35 | 118.35 | 113.36 | 114.45 | 2881 | NYSE | FN | Thu, Dec 2, 2021 | 113.04 | 118.18 | 113.04 | 117.68 | 2880 | NYSE | FN | Wed, Dec 1, 2021 | 111.95 | 115.79 | 111.95 | 114.35 | 2879 | NYSE | FN | Tue, Nov 30, 2021 | 109.70 | 111.27 | 107.91 | 110.56 | 2878 | NYSE | FN | Mon, Nov 29, 2021 | 112.32 | 112.48 | 110.00 | 110.52 | 2877 | NYSE | FN | Fri, Nov 26, 2021 | 111.09 | 112.67 | 108.99 | 110.70 | 2876 | NYSE | FN | Wed, Nov 24, 2021 | 114.14 | 115.50 | 113.23 | 114.36 | 2875 | NYSE | FN | Tue, Nov 23, 2021 | 116.31 | 116.31 | 114.31 | 115.85 | 2874 | NYSE | FN | Mon, Nov 22, 2021 | 115.98 | 119.41 | 115.62 | 115.91 | 2873 | NYSE | FN | Fri, Nov 19, 2021 | 115.08 | 117.00 | 115.01 | 115.59 | 2872 | NYSE | FN | Thu, Nov 18, 2021 | 117.42 | 117.45 | 115.04 | 115.79 | 2871 | NYSE | FN | Wed, Nov 17, 2021 | 117.45 | 119.08 | 115.36 | 117.45 | 2870 | NYSE | FN | Tue, Nov 16, 2021 | 118.38 | 119.45 | 117.41 | 118.16 | 2869 | NYSE | FN | Mon, Nov 15, 2021 | 121.74 | 122.15 | 118.41 | 118.99 | 2868 | NYSE | FN | Fri, Nov 12, 2021 | 120.14 | 121.86 | 119.12 | 121.25 | 2867 | NYSE | FN | Thu, Nov 11, 2021 | 118.27 | 120.92 | 118.27 | 120.32 | 2866 | NYSE | FN | Wed, Nov 10, 2021 | 118.25 | 119.54 | 117.13 | 118.11 | 2865 | NYSE | FN | Tue, Nov 9, 2021 | 119.32 | 120.21 | 118.59 | 119.22 | 2864 | NYSE | FN | Mon, Nov 8, 2021 | 121.00 | 122.53 | 119.10 | 119.61 | 2863 | NYSE | FN | Fri, Nov 5, 2021 | 118.00 | 120.92 | 117.09 | 120.42 | 2862 | NYSE | FN | Thu, Nov 4, 2021 | 115.01 | 118.80 | 113.21 | 116.86 | 2861 | NYSE | FN | Wed, Nov 3, 2021 | 111.18 | 115.92 | 109.70 | 115.23 | 2860 | NYSE | FN | Tue, Nov 2, 2021 | 115.00 | 115.53 | 106.40 | 111.21 | 2859 | NYSE | FN | Mon, Nov 1, 2021 | 96.30 | 99.31 | 96.30 | 98.28 | 2858 | NYSE | FN | Fri, Oct 29, 2021 | 96.24 | 97.47 | 95.79 | 96.00 | 2857 | NYSE | FN | Thu, Oct 28, 2021 | 94.80 | 96.63 | 94.80 | 96.55 | 2856 | NYSE | FN | Wed, Oct 27, 2021 | 95.75 | 96.08 | 94.37 | 94.62 | 2855 | NYSE | FN | Tue, Oct 26, 2021 | 97.41 | 98.09 | 96.02 | 96.16 | 2854 | NYSE | FN | Mon, Oct 25, 2021 | 96.40 | 98.39 | 95.11 | 97.06 | 2853 | NYSE | FN | Fri, Oct 22, 2021 | 98.98 | 99.15 | 95.96 | 96.40 | 2852 | NYSE | FN | Thu, Oct 21, 2021 | 98.99 | 99.27 | 98.00 | 98.99 | 2851 | NYSE | FN | Wed, Oct 20, 2021 | 98.15 | 99.07 | 98.02 | 98.80 | 2850 | NYSE | FN | Tue, Oct 19, 2021 | 99.24 | 100.09 | 97.91 | 97.99 | 2849 | NYSE | FN | Mon, Oct 18, 2021 | 98.57 | 99.20 | 96.63 | 98.81 | 2848 | NYSE | FN | Fri, Oct 15, 2021 | 103.08 | 103.08 | 98.17 | 98.18 | 2847 | NYSE | FN | Thu, Oct 14, 2021 | 101.24 | 102.54 | 100.76 | 101.72 | 2846 | NYSE | FN | Wed, Oct 13, 2021 | 100.77 | 101.30 | 99.51 | 100.26 | 2845 | NYSE | FN | Tue, Oct 12, 2021 | 102.21 | 102.21 | 100.49 | 100.49 | 2844 | NYSE | FN | Mon, Oct 11, 2021 | 100.25 | 102.67 | 100.25 | 101.69 | 2843 | NYSE | FN | Fri, Oct 8, 2021 | 101.80 | 101.80 | 100.25 | 100.94 | 2842 | NYSE | FN | Thu, Oct 7, 2021 | 101.15 | 103.20 | 100.62 | 101.71 | 2841 | NYSE | FN | Wed, Oct 6, 2021 | 103.80 | 104.38 | 99.84 | 100.35 | 2840 | NYSE | FN | Tue, Oct 5, 2021 | 103.21 | 105.51 | 102.99 | 104.74 | 2839 | NYSE | FN | Mon, Oct 4, 2021 | 104.07 | 104.65 | 102.41 | 103.10 | 2838 | NYSE | FN | Fri, Oct 1, 2021 | 103.26 | 105.84 | 102.25 | 104.63 | 2837 | NYSE | FN | Thu, Sep 30, 2021 | 104.33 | 105.35 | 101.07 | 102.51 | 2836 | NYSE | FN | Wed, Sep 29, 2021 | 106.43 | 107.60 | 102.65 | 103.21 | 2835 | NYSE | FN | Tue, Sep 28, 2021 | 108.13 | 108.81 | 106.17 | 106.53 | 2834 | NYSE | FN | Mon, Sep 27, 2021 | 106.57 | 109.56 | 106.50 | 108.81 | 2833 | NYSE | FN | Fri, Sep 24, 2021 | 105.81 | 106.87 | 105.51 | 106.45 | 2832 | NYSE | FN | Thu, Sep 23, 2021 | 104.86 | 106.88 | 104.52 | 106.27 | 2831 | NYSE | FN | Wed, Sep 22, 2021 | 103.28 | 104.25 | 102.84 | 103.82 | 2830 | NYSE | FN | Tue, Sep 21, 2021 | 103.54 | 103.54 | 101.77 | 102.54 | 2829 | NYSE | FN | Mon, Sep 20, 2021 | 103.71 | 104.23 | 101.00 | 102.49 | 2828 | NYSE | FN | Fri, Sep 17, 2021 | 106.96 | 107.66 | 105.16 | 105.36 | 2827 | NYSE | FN | Thu, Sep 16, 2021 | 106.90 | 107.33 | 105.78 | 106.68 | 2826 | NYSE | FN | Wed, Sep 15, 2021 | 106.58 | 107.74 | 105.20 | 106.90 | 2825 | NYSE | FN | Tue, Sep 14, 2021 | 106.68 | 107.69 | 105.30 | 106.13 | 2824 | NYSE | FN | Mon, Sep 13, 2021 | 104.01 | 106.43 | 103.15 | 106.21 | 2823 | NYSE | FN | Fri, Sep 10, 2021 | 106.24 | 106.38 | 103.22 | 103.49 | 2822 | NYSE | FN | Thu, Sep 9, 2021 | 105.40 | 106.97 | 104.78 | 105.25 | 2821 | NYSE | FN | Wed, Sep 8, 2021 | 104.15 | 105.15 | 103.33 | 105.02 | 2820 | NYSE | FN | Tue, Sep 7, 2021 | 104.72 | 106.45 | 103.91 | 104.65 | 2819 | NYSE | FN | Fri, Sep 3, 2021 | 104.48 | 106.43 | 104.19 | 105.00 | 2818 | NYSE | FN | Thu, Sep 2, 2021 | 103.73 | 105.26 | 102.83 | 105.11 | 2817 | NYSE | FN | Wed, Sep 1, 2021 | 103.24 | 104.00 | 101.94 | 103.73 | 2816 | NYSE | FN | Tue, Aug 31, 2021 | 104.00 | 104.00 | 101.38 | 103.02 | 2815 | NYSE | FN | Mon, Aug 30, 2021 | 101.67 | 103.99 | 100.93 | 103.75 | 2814 | NYSE | FN | Fri, Aug 27, 2021 | 98.41 | 102.00 | 98.16 | 101.35 | 2813 | NYSE | FN | Thu, Aug 26, 2021 | 97.65 | 98.48 | 96.95 | 97.87 | 2812 | NYSE | FN | Wed, Aug 25, 2021 | 99.44 | 99.48 | 97.74 | 98.08 | 2811 | NYSE | FN | Tue, Aug 24, 2021 | 99.00 | 100.51 | 99.00 | 99.81 | 2810 | NYSE | FN | Mon, Aug 23, 2021 | 104.81 | 105.28 | 98.88 | 99.01 | 2809 | NYSE | FN | Fri, Aug 20, 2021 | 101.10 | 104.05 | 100.06 | 104.05 | 2808 | NYSE | FN | Thu, Aug 19, 2021 | 97.65 | 101.27 | 97.08 | 101.05 | 2807 | NYSE | FN | Wed, Aug 18, 2021 | 96.46 | 99.66 | 96.08 | 98.77 | 2806 | NYSE | FN | Tue, Aug 17, 2021 | 94.78 | 96.57 | 92.86 | 96.46 | 2805 | NYSE | FN | Mon, Aug 16, 2021 | 90.60 | 90.93 | 89.40 | 89.50 | 2804 | NYSE | FN | Fri, Aug 13, 2021 | 91.47 | 91.47 | 90.16 | 90.68 | 2803 | NYSE | FN | Thu, Aug 12, 2021 | 93.18 | 93.98 | 91.77 | 91.86 | 2802 | NYSE | FN | Wed, Aug 11, 2021 | 93.55 | 93.55 | 92.07 | 92.78 | 2801 | NYSE | FN | Tue, Aug 10, 2021 | 93.89 | 93.89 | 92.51 | 93.22 | 2800 | NYSE | FN | Mon, Aug 9, 2021 | 93.29 | 93.86 | 92.54 | 93.41 | 2799 | NYSE | FN | Fri, Aug 6, 2021 | 93.49 | 94.62 | 92.82 | 93.44 | 2798 | NYSE | FN | Thu, Aug 5, 2021 | 93.35 | 93.85 | 92.60 | 92.99 | 2797 | NYSE | FN | Wed, Aug 4, 2021 | 92.02 | 93.01 | 92.00 | 92.70 | 2796 | NYSE | FN | Tue, Aug 3, 2021 | 93.25 | 93.88 | 91.99 | 93.02 | 2795 | NYSE | FN | Mon, Aug 2, 2021 | 94.82 | 96.04 | 93.15 | 93.34 | 2794 | NYSE | FN | Fri, Jul 30, 2021 | 93.17 | 94.63 | 92.90 | 94.52 | 2793 | NYSE | FN | Thu, Jul 29, 2021 | 93.00 | 94.20 | 91.96 | 93.59 | 2792 | NYSE | FN | Wed, Jul 28, 2021 | 90.16 | 92.83 | 90.04 | 92.06 | 2791 | NYSE | FN | Tue, Jul 27, 2021 | 92.00 | 92.00 | 88.29 | 90.29 | 2790 | NYSE | FN | Mon, Jul 26, 2021 | 92.73 | 94.27 | 92.16 | 92.63 | 2789 | NYSE | FN | Fri, Jul 23, 2021 | 91.32 | 92.36 | 90.69 | 92.22 | 2788 | NYSE | FN | Thu, Jul 22, 2021 | 93.81 | 94.38 | 91.16 | 91.44 | 2787 | NYSE | FN | Wed, Jul 21, 2021 | 92.29 | 94.10 | 92.29 | 93.95 | 2786 | NYSE | FN | Tue, Jul 20, 2021 | 90.35 | 93.25 | 90.35 | 92.02 | 2785 | NYSE | FN | Mon, Jul 19, 2021 | 89.69 | 91.17 | 89.13 | 89.85 | 2784 | NYSE | FN | Fri, Jul 16, 2021 | 92.29 | 92.29 | 90.22 | 90.34 | 2783 | NYSE | FN | Thu, Jul 15, 2021 | 92.33 | 92.35 | 90.20 | 91.31 | 2782 | NYSE | FN | Wed, Jul 14, 2021 | 93.81 | 94.71 | 92.55 | 92.72 | 2781 | NYSE | FN | Tue, Jul 13, 2021 | 92.38 | 93.03 | 91.74 | 93.01 | 2780 | NYSE | FN | Mon, Jul 12, 2021 | 93.22 | 93.35 | 91.87 | 93.14 | 2779 | NYSE | FN | Fri, Jul 9, 2021 | 92.09 | 93.03 | 91.56 | 92.81 | 2778 | NYSE | FN | Thu, Jul 8, 2021 | 89.55 | 92.42 | 89.43 | 91.28 | 2777 | NYSE | FN | Wed, Jul 7, 2021 | 92.87 | 93.72 | 90.92 | 91.51 | 2776 | NYSE | FN | Tue, Jul 6, 2021 | 95.33 | 95.33 | 92.58 | 92.83 | 2775 | NYSE | FN | Fri, Jul 2, 2021 | 96.31 | 96.44 | 95.04 | 95.33 | 2774 | NYSE | FN | Thu, Jul 1, 2021 | 96.57 | 96.57 | 95.52 | 95.90 | 2773 | NYSE | FN | Wed, Jun 30, 2021 | 96.47 | 96.54 | 95.86 | 95.87 | 2772 | NYSE | FN | Tue, Jun 29, 2021 | 96.27 | 97.04 | 96.11 | 96.67 | 2771 | NYSE | FN | Mon, Jun 28, 2021 | 95.34 | 96.21 | 95.11 | 95.97 | 2770 | NYSE | FN | Fri, Jun 25, 2021 | 95.32 | 96.03 | 95.09 | 95.29 | 2769 | NYSE | FN | Thu, Jun 24, 2021 | 93.98 | 95.25 | 93.42 | 95.05 | 2768 | NYSE | FN | Wed, Jun 23, 2021 | 93.75 | 94.19 | 93.06 | 93.32 | 2767 | NYSE | FN | Tue, Jun 22, 2021 | 93.29 | 93.76 | 92.62 | 93.40 | 2766 | NYSE | FN | Mon, Jun 21, 2021 | 91.80 | 94.34 | 91.25 | 93.76 | 2765 | NYSE | FN | Fri, Jun 18, 2021 | 92.60 | 92.60 | 90.60 | 91.17 | 2764 | NYSE | FN | Thu, Jun 17, 2021 | 94.26 | 94.70 | 93.12 | 93.90 | 2763 | NYSE | FN | Wed, Jun 16, 2021 | 94.61 | 94.92 | 92.93 | 94.18 | 2762 | NYSE | FN | Tue, Jun 15, 2021 | 94.72 | 95.08 | 93.77 | 94.29 | 2761 | NYSE | FN | Mon, Jun 14, 2021 | 93.96 | 95.16 | 93.96 | 94.56 | 2760 | NYSE | FN | Fri, Jun 11, 2021 | 94.50 | 94.88 | 93.45 | 94.09 | 2759 | NYSE | FN | Thu, Jun 10, 2021 | 94.64 | 94.93 | 93.54 | 93.96 | 2758 | NYSE | FN | Wed, Jun 9, 2021 | 95.66 | 95.95 | 93.94 | 94.34 | 2757 | NYSE | FN | Tue, Jun 8, 2021 | 94.86 | 95.83 | 94.49 | 95.43 | 2756 | NYSE | FN | Mon, Jun 7, 2021 | 93.76 | 94.59 | 93.04 | 94.08 | 2755 | NYSE | FN | Fri, Jun 4, 2021 | 92.26 | 93.93 | 91.97 | 93.65 | 2754 | NYSE | FN | Thu, Jun 3, 2021 | 90.39 | 91.88 | 89.84 | 91.85 | 2753 | NYSE | FN | Wed, Jun 2, 2021 | 90.82 | 91.20 | 89.57 | 90.88 | 2752 | NYSE | FN | Tue, Jun 1, 2021 | 90.17 | 90.66 | 89.48 | 90.32 | 2751 | NYSE | FN | Fri, May 28, 2021 | 89.34 | 90.13 | 89.01 | 89.69 | 2750 | NYSE | FN | Thu, May 27, 2021 | 87.65 | 89.01 | 87.42 | 89.00 | 2749 | NYSE | FN | Wed, May 26, 2021 | 85.88 | 87.78 | 85.34 | 87.63 | 2748 | NYSE | FN | Tue, May 25, 2021 | 86.31 | 87.66 | 85.18 | 85.58 | 2747 | NYSE | FN | Mon, May 24, 2021 | 85.39 | 87.08 | 85.39 | 86.12 | 2746 | NYSE | FN | Fri, May 21, 2021 | 84.94 | 86.05 | 84.42 | 84.83 | 2745 | NYSE | FN | Thu, May 20, 2021 | 83.68 | 84.55 | 83.21 | 84.50 | 2744 | NYSE | FN | Wed, May 19, 2021 | 79.60 | 83.78 | 79.60 | 83.50 | 2743 | NYSE | FN | Tue, May 18, 2021 | 81.58 | 82.86 | 81.01 | 81.01 | 2742 | NYSE | FN | Mon, May 17, 2021 | 80.85 | 81.76 | 80.52 | 81.50 | 2741 | NYSE | FN | Fri, May 14, 2021 | 79.70 | 82.11 | 79.00 | 81.71 | 2740 | NYSE | FN | Thu, May 13, 2021 | 78.03 | 79.46 | 77.71 | 78.70 | 2739 | NYSE | FN | Wed, May 12, 2021 | 80.92 | 81.87 | 77.30 | 77.50 | 2738 | NYSE | FN | Tue, May 11, 2021 | 81.52 | 83.18 | 81.06 | 82.04 | 2737 | NYSE | FN | Mon, May 10, 2021 | 84.81 | 85.25 | 82.81 | 82.92 | 2736 | NYSE | FN | Fri, May 7, 2021 | 86.43 | 86.50 | 84.68 | 85.25 | 2735 | NYSE | FN | Thu, May 6, 2021 | 85.42 | 86.80 | 85.16 | 86.23 | 2734 | NYSE | FN | Wed, May 5, 2021 | 85.60 | 86.75 | 84.66 | 85.86 | 2733 | NYSE | FN | Tue, May 4, 2021 | 82.52 | 85.69 | 82.00 | 84.94 | 2732 | NYSE | FN | Mon, May 3, 2021 | 86.48 | 87.03 | 85.26 | 86.11 | 2731 | NYSE | FN | Fri, Apr 30, 2021 | 90.83 | 90.83 | 85.48 | 85.62 | 2730 | NYSE | FN | Thu, Apr 29, 2021 | 92.72 | 93.31 | 91.10 | 91.95 | 2729 | NYSE | FN | Wed, Apr 28, 2021 | 91.92 | 92.20 | 91.28 | 92.15 | 2728 | NYSE | FN | Tue, Apr 27, 2021 | 91.64 | 92.56 | 91.25 | 92.28 | 2727 | NYSE | FN | Mon, Apr 26, 2021 | 91.71 | 92.16 | 90.85 | 92.11 | 2726 | NYSE | FN | Fri, Apr 23, 2021 | 89.50 | 91.98 | 89.50 | 91.16 | 2725 | NYSE | FN | Thu, Apr 22, 2021 | 89.48 | 90.17 | 88.40 | 89.08 | 2724 | NYSE | FN | Wed, Apr 21, 2021 | 87.75 | 89.22 | 87.75 | 88.80 | 2723 | NYSE | FN | Tue, Apr 20, 2021 | 88.74 | 89.55 | 86.83 | 87.67 | 2722 | NYSE | FN | Mon, Apr 19, 2021 | 88.74 | 89.00 | 87.21 | 88.87 | 2721 | NYSE | FN | Fri, Apr 16, 2021 | 90.42 | 90.42 | 89.08 | 89.40 | 2720 | NYSE | FN | Thu, Apr 15, 2021 | 89.54 | 90.05 | 88.98 | 89.93 | 2719 | NYSE | FN | Wed, Apr 14, 2021 | 88.47 | 89.40 | 87.77 | 88.49 | 2718 | NYSE | FN | Tue, Apr 13, 2021 | 89.04 | 89.81 | 87.85 | 88.35 | 2717 | NYSE | FN | Mon, Apr 12, 2021 | 89.44 | 90.07 | 88.50 | 89.09 | 2716 | NYSE | FN | Fri, Apr 9, 2021 | 89.05 | 89.74 | 88.32 | 89.43 | 2715 | NYSE | FN | Thu, Apr 8, 2021 | 89.20 | 89.60 | 88.29 | 89.12 | 2714 | NYSE | FN | Wed, Apr 7, 2021 | 90.24 | 90.60 | 88.23 | 88.53 | 2713 | NYSE | FN | Tue, Apr 6, 2021 | 92.73 | 93.49 | 90.39 | 90.52 | 2712 | NYSE | FN | Mon, Apr 5, 2021 | 92.25 | 93.44 | 91.68 | 92.73 | 2711 | NYSE | FN | Thu, Apr 1, 2021 | 90.93 | 91.91 | 90.42 | 91.36 | 2710 | NYSE | FN | Wed, Mar 31, 2021 | 90.00 | 91.87 | 89.96 | 90.39 | 2709 | NYSE | FN | Tue, Mar 30, 2021 | 88.52 | 89.58 | 87.92 | 89.56 | 2708 | NYSE | FN | Mon, Mar 29, 2021 | 90.19 | 92.13 | 88.72 | 88.84 | 2707 | NYSE | FN | Fri, Mar 26, 2021 | 85.62 | 90.96 | 85.62 | 90.82 | 2706 | NYSE | FN | Thu, Mar 25, 2021 | 84.83 | 86.07 | 83.66 | 85.38 | 2705 | NYSE | FN | Wed, Mar 24, 2021 | 86.23 | 87.69 | 85.51 | 85.53 | 2704 | NYSE | FN | Tue, Mar 23, 2021 | 86.93 | 87.76 | 84.69 | 85.30 | 2703 | NYSE | FN | Mon, Mar 22, 2021 | 89.41 | 89.67 | 87.64 | 87.80 | 2702 | NYSE | FN | Fri, Mar 19, 2021 | 91.17 | 91.48 | 89.37 | 89.46 | 2701 | NYSE | FN | Thu, Mar 18, 2021 | 91.40 | 93.42 | 90.42 | 90.83 | 2700 | NYSE | FN | Wed, Mar 17, 2021 | 93.23 | 93.23 | 91.55 | 92.50 | 2699 | NYSE | FN | Tue, Mar 16, 2021 | 93.29 | 94.25 | 92.63 | 93.48 | 2698 | NYSE | FN | Mon, Mar 15, 2021 | 92.43 | 93.33 | 91.58 | 93.12 | 2697 | NYSE | FN | Fri, Mar 12, 2021 | 91.97 | 93.25 | 91.41 | 92.93 | 2696 | NYSE | FN | Thu, Mar 11, 2021 | 89.81 | 92.23 | 89.39 | 92.05 | 2695 | NYSE | FN | Wed, Mar 10, 2021 | 88.08 | 88.71 | 87.42 | 88.32 | 2694 | NYSE | FN | Tue, Mar 9, 2021 | 87.45 | 87.99 | 86.60 | 86.85 | 2693 | NYSE | FN | Mon, Mar 8, 2021 | 87.22 | 87.95 | 85.83 | 85.92 | 2692 | NYSE | FN | Fri, Mar 5, 2021 | 86.26 | 87.22 | 84.72 | 86.95 | 2691 | NYSE | FN | Thu, Mar 4, 2021 | 87.01 | 87.83 | 84.40 | 85.13 | 2690 | NYSE | FN | Wed, Mar 3, 2021 | 89.08 | 89.40 | 87.01 | 87.39 | 2689 | NYSE | FN | Tue, Mar 2, 2021 | 91.61 | 91.95 | 89.08 | 89.38 | 2688 | NYSE | FN | Mon, Mar 1, 2021 | 90.10 | 91.68 | 89.22 | 91.66 | 2687 | NYSE | FN | Fri, Feb 26, 2021 | 88.21 | 89.17 | 86.73 | 88.33 | 2686 | NYSE | FN | Thu, Feb 25, 2021 | 89.31 | 90.04 | 87.66 | 87.89 | 2685 | NYSE | FN | Wed, Feb 24, 2021 | 88.23 | 90.33 | 88.23 | 90.16 | 2684 | NYSE | FN | Tue, Feb 23, 2021 | 87.64 | 88.69 | 86.50 | 88.12 | 2683 | NYSE | FN | Mon, Feb 22, 2021 | 87.21 | 89.81 | 86.77 | 88.72 | 2682 | NYSE | FN | Fri, Feb 19, 2021 | 86.94 | 88.70 | 86.53 | 88.14 | 2681 | NYSE | FN | Thu, Feb 18, 2021 | 85.85 | 87.01 | 85.07 | 86.63 | 2680 | NYSE | FN | Wed, Feb 17, 2021 | 86.54 | 88.21 | 86.01 | 86.16 | 2679 | NYSE | FN | Tue, Feb 16, 2021 | 88.50 | 88.74 | 87.00 | 87.40 | 2678 | NYSE | FN | Fri, Feb 12, 2021 | 88.13 | 89.00 | 87.39 | 87.80 | 2677 | NYSE | FN | Thu, Feb 11, 2021 | 87.33 | 88.78 | 87.21 | 88.40 | 2676 | NYSE | FN | Wed, Feb 10, 2021 | 88.44 | 89.35 | 86.66 | 87.08 | 2675 | NYSE | FN | Tue, Feb 9, 2021 | 89.80 | 89.80 | 88.13 | 88.24 | 2674 | NYSE | FN | Mon, Feb 8, 2021 | 89.26 | 90.61 | 88.90 | 89.89 | 2673 | NYSE | FN | Fri, Feb 5, 2021 | 87.61 | 89.46 | 86.83 | 89.26 | 2672 | NYSE | FN | Thu, Feb 4, 2021 | 84.00 | 87.61 | 83.39 | 87.47 | 2671 | NYSE | FN | Wed, Feb 3, 2021 | 83.33 | 84.33 | 81.30 | 84.10 | 2670 | NYSE | FN | Tue, Feb 2, 2021 | 87.95 | 90.00 | 82.46 | 83.77 | 2669 | NYSE | FN | Mon, Feb 1, 2021 | 79.59 | 80.92 | 78.83 | 80.78 | 2668 | NYSE | FN | Fri, Jan 29, 2021 | 79.98 | 80.78 | 78.44 | 78.94 | 2667 | NYSE | FN | Thu, Jan 28, 2021 | 81.63 | 81.82 | 80.00 | 80.28 | 2666 | NYSE | FN | Wed, Jan 27, 2021 | 81.60 | 82.75 | 79.59 | 80.72 | 2665 | NYSE | FN | Tue, Jan 26, 2021 | 85.50 | 87.02 | 82.56 | 83.04 | 2664 | NYSE | FN | Mon, Jan 25, 2021 | 85.77 | 87.24 | 84.79 | 85.53 | 2663 | NYSE | FN | Fri, Jan 22, 2021 | 84.19 | 86.20 | 83.98 | 85.82 | 2662 | NYSE | FN | Thu, Jan 21, 2021 | 85.39 | 86.55 | 84.11 | 85.09 | 2661 | NYSE | FN | Wed, Jan 20, 2021 | 85.78 | 86.99 | 84.02 | 84.56 | 2660 | NYSE | FN | Tue, Jan 19, 2021 | 84.29 | 86.57 | 84.29 | 85.33 | 2659 | NYSE | FN | Fri, Jan 15, 2021 | 84.24 | 84.69 | 82.47 | 82.57 | 2658 | NYSE | FN | Thu, Jan 14, 2021 | 83.25 | 87.28 | 82.92 | 85.53 | 2657 | NYSE | FN | Wed, Jan 13, 2021 | 84.04 | 84.32 | 82.80 | 83.05 | 2656 | NYSE | FN | Tue, Jan 12, 2021 | 85.70 | 87.06 | 83.55 | 84.05 | 2655 | NYSE | FN | Mon, Jan 11, 2021 | 82.38 | 84.66 | 82.38 | 84.58 | 2654 | NYSE | FN | Fri, Jan 8, 2021 | 83.79 | 84.07 | 82.57 | 83.65 | 2653 | NYSE | FN | Thu, Jan 7, 2021 | 81.82 | 83.14 | 80.78 | 83.00 | 2652 | NYSE | FN | Wed, Jan 6, 2021 | 81.19 | 82.30 | 80.66 | 81.82 | 2651 | NYSE | FN | Tue, Jan 5, 2021 | 77.22 | 80.95 | 77.22 | 80.45 | 2650 | NYSE | FN | Mon, Jan 4, 2021 | 78.12 | 78.45 | 75.72 | 77.52 | 2649 | NYSE | FN | Thu, Dec 31, 2020 | 76.79 | 77.96 | 76.19 | 77.59 | 2648 | NYSE | FN | Wed, Dec 30, 2020 | 75.65 | 77.13 | 75.65 | 76.49 | 2647 | NYSE | FN | Tue, Dec 29, 2020 | 78.26 | 78.26 | 75.00 | 75.55 | 2646 | NYSE | FN | Mon, Dec 28, 2020 | 76.88 | 78.32 | 76.66 | 77.86 | 2645 | NYSE | FN | Thu, Dec 24, 2020 | 76.93 | 77.36 | 75.31 | 76.05 | 2644 | NYSE | FN | Wed, Dec 23, 2020 | 76.29 | 77.05 | 76.05 | 76.76 | 2643 | NYSE | FN | Tue, Dec 22, 2020 | 74.61 | 76.94 | 74.49 | 75.99 | 2642 | NYSE | FN | Mon, Dec 21, 2020 | 75.15 | 75.55 | 72.98 | 74.43 | 2641 | NYSE | FN | Fri, Dec 18, 2020 | 76.75 | 78.47 | 76.21 | 76.46 | 2640 | NYSE | FN | Thu, Dec 17, 2020 | 73.37 | 76.56 | 73.04 | 76.44 | 2639 | NYSE | FN | Wed, Dec 16, 2020 | 72.00 | 72.94 | 71.52 | 72.69 | 2638 | NYSE | FN | Tue, Dec 15, 2020 | 70.57 | 71.99 | 69.60 | 71.77 | 2637 | NYSE | FN | Mon, Dec 14, 2020 | 69.19 | 70.29 | 69.19 | 69.77 | 2636 | NYSE | FN | Fri, Dec 11, 2020 | 68.81 | 68.98 | 67.74 | 68.39 | 2635 | NYSE | FN | Thu, Dec 10, 2020 | 69.01 | 69.70 | 68.65 | 69.20 | 2634 | NYSE | FN | Wed, Dec 9, 2020 | 71.81 | 71.95 | 69.03 | 69.32 | 2633 | NYSE | FN | Tue, Dec 8, 2020 | 71.07 | 72.29 | 71.07 | 71.81 | 2632 | NYSE | FN | Mon, Dec 7, 2020 | 69.80 | 71.56 | 69.59 | 71.49 | 2631 | NYSE | FN | Fri, Dec 4, 2020 | 69.06 | 69.88 | 68.84 | 69.76 | 2630 | NYSE | FN | Thu, Dec 3, 2020 | 69.50 | 69.82 | 68.45 | 68.57 | 2629 | NYSE | FN | Wed, Dec 2, 2020 | 68.99 | 69.46 | 68.25 | 69.30 | 2628 | NYSE | FN | Tue, Dec 1, 2020 | 68.99 | 69.33 | 68.26 | 68.97 | 2627 | NYSE | FN | Mon, Nov 30, 2020 | 68.95 | 69.14 | 67.77 | 68.31 | 2626 | NYSE | FN | Fri, Nov 27, 2020 | 68.81 | 69.34 | 68.18 | 69.00 | 2625 | NYSE | FN | Wed, Nov 25, 2020 | 69.74 | 70.06 | 68.83 | 68.86 | 2624 | NYSE | FN | Tue, Nov 24, 2020 | 71.00 | 71.00 | 69.94 | 69.99 | 2623 | NYSE | FN | Mon, Nov 23, 2020 | 71.09 | 71.36 | 70.09 | 70.53 | 2622 | NYSE | FN | Fri, Nov 20, 2020 | 69.43 | 70.77 | 69.43 | 70.33 | 2621 | NYSE | FN | Thu, Nov 19, 2020 | 68.84 | 69.89 | 68.44 | 69.82 | 2620 | NYSE | FN | Wed, Nov 18, 2020 | 70.86 | 71.24 | 69.08 | 69.15 | 2619 | NYSE | FN | Tue, Nov 17, 2020 | 70.79 | 71.19 | 69.43 | 71.02 | 2618 | NYSE | FN | Mon, Nov 16, 2020 | 70.00 | 71.30 | 69.33 | 71.25 | 2617 | NYSE | FN | Fri, Nov 13, 2020 | 67.24 | 70.12 | 67.24 | 69.77 | 2616 | NYSE | FN | Thu, Nov 12, 2020 | 68.40 | 68.40 | 66.19 | 66.56 | 2615 | NYSE | FN | Wed, Nov 11, 2020 | 67.35 | 68.74 | 66.28 | 68.63 | 2614 | NYSE | FN | Tue, Nov 10, 2020 | 67.83 | 68.54 | 66.08 | 67.02 | 2613 | NYSE | FN | Mon, Nov 9, 2020 | 69.10 | 70.65 | 67.20 | 67.28 | 2612 | NYSE | FN | Fri, Nov 6, 2020 | 66.49 | 67.21 | 65.56 | 66.48 | 2611 | NYSE | FN | Thu, Nov 5, 2020 | 65.48 | 66.82 | 65.48 | 66.38 | 2610 | NYSE | FN | Wed, Nov 4, 2020 | 63.09 | 65.14 | 62.42 | 64.82 | 2609 | NYSE | FN | Tue, Nov 3, 2020 | 64.30 | 67.45 | 63.13 | 63.68 | 2608 | NYSE | FN | Mon, Nov 2, 2020 | 60.35 | 61.27 | 59.78 | 61.18 | 2607 | NYSE | FN | Fri, Oct 30, 2020 | 60.26 | 60.88 | 59.45 | 60.02 | 2606 | NYSE | FN | Thu, Oct 29, 2020 | 60.12 | 61.42 | 59.84 | 60.83 | 2605 | NYSE | FN | Wed, Oct 28, 2020 | 61.06 | 61.35 | 59.85 | 59.92 | 2604 | NYSE | FN | Tue, Oct 27, 2020 | 62.69 | 63.52 | 62.11 | 62.16 | 2603 | NYSE | FN | Mon, Oct 26, 2020 | 62.98 | 63.16 | 61.60 | 62.47 | 2602 | NYSE | FN | Fri, Oct 23, 2020 | 64.09 | 64.09 | 63.30 | 63.73 | 2601 | NYSE | FN | Thu, Oct 22, 2020 | 63.43 | 64.12 | 62.96 | 63.60 | 2600 | NYSE | FN | Wed, Oct 21, 2020 | 63.86 | 64.54 | 63.06 | 63.09 | 2599 | NYSE | FN | Tue, Oct 20, 2020 | 64.27 | 64.91 | 63.45 | 63.80 | 2598 | NYSE | FN | Mon, Oct 19, 2020 | 64.66 | 65.27 | 63.57 | 63.75 | 2597 | NYSE | FN | Fri, Oct 16, 2020 | 63.39 | 64.56 | 63.00 | 63.09 | 2596 | NYSE | FN | Thu, Oct 15, 2020 | 62.53 | 63.45 | 62.15 | 63.43 | 2595 | NYSE | FN | Wed, Oct 14, 2020 | 64.52 | 64.99 | 62.78 | 63.14 | 2594 | NYSE | FN | Tue, Oct 13, 2020 | 65.01 | 65.01 | 63.46 | 64.34 | 2593 | NYSE | FN | Mon, Oct 12, 2020 | 64.62 | 65.61 | 64.62 | 65.34 | 2592 | NYSE | FN | Fri, Oct 9, 2020 | 65.02 | 65.89 | 64.23 | 64.67 | 2591 | NYSE | FN | Thu, Oct 8, 2020 | 64.06 | 65.13 | 64.04 | 64.37 | 2590 | NYSE | FN | Wed, Oct 7, 2020 | 64.12 | 64.12 | 62.79 | 63.60 | 2589 | NYSE | FN | Tue, Oct 6, 2020 | 63.73 | 64.91 | 63.51 | 63.55 | 2588 | NYSE | FN | Mon, Oct 5, 2020 | 63.24 | 64.23 | 62.73 | 63.55 | 2587 | NYSE | FN | Fri, Oct 2, 2020 | 61.53 | 63.23 | 61.48 | 62.57 | 2586 | NYSE | FN | Thu, Oct 1, 2020 | 63.53 | 63.60 | 62.47 | 62.97 | 2585 | NYSE | FN | Wed, Sep 30, 2020 | 63.15 | 64.51 | 62.73 | 63.03 | 2584 | NYSE | FN | Tue, Sep 29, 2020 | 63.30 | 64.17 | 63.02 | 63.33 | 2583 | NYSE | FN | Mon, Sep 28, 2020 | 62.55 | 63.35 | 62.15 | 63.00 | 2582 | NYSE | FN | Fri, Sep 25, 2020 | 61.99 | 62.02 | 60.98 | 61.61 | 2581 | NYSE | FN | Thu, Sep 24, 2020 | 60.78 | 63.01 | 60.30 | 62.27 | 2580 | NYSE | FN | Wed, Sep 23, 2020 | 61.84 | 62.80 | 60.89 | 60.94 | 2579 | NYSE | FN | Tue, Sep 22, 2020 | 62.43 | 62.43 | 61.27 | 62.05 | 2578 | NYSE | FN | Mon, Sep 21, 2020 | 60.97 | 62.21 | 60.72 | 62.19 | 2577 | NYSE | FN | Fri, Sep 18, 2020 | 62.25 | 63.15 | 61.43 | 62.17 | 2576 | NYSE | FN | Thu, Sep 17, 2020 | 61.14 | 61.80 | 60.44 | 61.68 | 2575 | NYSE | FN | Wed, Sep 16, 2020 | 62.11 | 63.01 | 61.94 | 62.20 | 2574 | NYSE | FN | Tue, Sep 15, 2020 | 61.00 | 61.99 | 60.51 | 61.44 | 2573 | NYSE | FN | Mon, Sep 14, 2020 | 60.17 | 60.88 | 59.80 | 60.46 | 2572 | NYSE | FN | Fri, Sep 11, 2020 | 59.81 | 60.09 | 58.85 | 59.44 | 2571 | NYSE | FN | Thu, Sep 10, 2020 | 63.00 | 63.56 | 59.25 | 59.53 | 2570 | NYSE | FN | Wed, Sep 9, 2020 | 63.52 | 63.52 | 62.16 | 62.59 | 2569 | NYSE | FN | Tue, Sep 8, 2020 | 63.27 | 63.98 | 62.24 | 62.96 | 2568 | NYSE | FN | Fri, Sep 4, 2020 | 64.10 | 65.55 | 62.09 | 63.99 | 2567 | NYSE | FN | Thu, Sep 3, 2020 | 66.81 | 66.81 | 60.00 | 64.13 | 2566 | NYSE | FN | Wed, Sep 2, 2020 | 68.19 | 68.90 | 67.63 | 68.72 | 2565 | NYSE | FN | Tue, Sep 1, 2020 | 69.00 | 69.18 | 67.58 | 68.01 | 2564 | NYSE | FN | Mon, Aug 31, 2020 | 70.34 | 70.67 | 69.32 | 69.78 | 2563 | NYSE | FN | Fri, Aug 28, 2020 | 70.45 | 70.60 | 69.60 | 70.22 | 2562 | NYSE | FN | Thu, Aug 27, 2020 | 71.08 | 71.11 | 69.42 | 70.05 | 2561 | NYSE | FN | Wed, Aug 26, 2020 | 71.12 | 72.04 | 70.06 | 71.34 | 2560 | NYSE | FN | Tue, Aug 25, 2020 | 69.46 | 71.48 | 69.19 | 71.34 | 2559 | NYSE | FN | Mon, Aug 24, 2020 | 69.88 | 71.30 | 69.27 | 69.61 | 2558 | NYSE | FN | Fri, Aug 21, 2020 | 70.02 | 70.06 | 68.19 | 69.12 | 2557 | NYSE | FN | Thu, Aug 20, 2020 | 73.79 | 74.24 | 69.51 | 70.05 | 2556 | NYSE | FN | Wed, Aug 19, 2020 | 72.50 | 74.77 | 72.44 | 74.37 | 2555 | NYSE | FN | Tue, Aug 18, 2020 | 70.72 | 72.76 | 67.74 | 72.69 | 2554 | NYSE | FN | Mon, Aug 17, 2020 | 73.39 | 74.98 | 72.83 | 74.44 | 2553 | NYSE | FN | Fri, Aug 14, 2020 | 73.94 | 75.00 | 72.53 | 73.06 | 2552 | NYSE | FN | Thu, Aug 13, 2020 | 74.84 | 75.04 | 74.00 | 74.35 | 2551 | NYSE | FN | Wed, Aug 12, 2020 | 73.81 | 74.92 | 73.50 | 74.68 | 2550 | NYSE | FN | Tue, Aug 11, 2020 | 72.94 | 74.47 | 72.46 | 73.09 | 2549 | NYSE | FN | Mon, Aug 10, 2020 | 76.38 | 76.85 | 72.50 | 72.65 | 2548 | NYSE | FN | Fri, Aug 7, 2020 | 75.75 | 76.46 | 75.51 | 76.40 | 2547 | NYSE | FN | Thu, Aug 6, 2020 | 75.42 | 76.20 | 74.98 | 75.84 | 2546 | NYSE | FN | Wed, Aug 5, 2020 | 74.29 | 76.85 | 73.86 | 75.63 | 2545 | NYSE | FN | Tue, Aug 4, 2020 | 73.87 | 74.51 | 72.97 | 73.54 | 2544 | NYSE | FN | Mon, Aug 3, 2020 | 72.63 | 74.15 | 72.63 | 73.64 | 2543 | NYSE | FN | Fri, Jul 31, 2020 | 72.28 | 72.71 | 71.13 | 72.63 | 2542 | NYSE | FN | Thu, Jul 30, 2020 | 70.35 | 72.37 | 70.35 | 72.13 | 2541 | NYSE | FN | Wed, Jul 29, 2020 | 69.53 | 71.54 | 69.50 | 71.34 | 2540 | NYSE | FN | Tue, Jul 28, 2020 | 69.29 | 69.55 | 68.89 | 69.35 | 2539 | NYSE | FN | Mon, Jul 27, 2020 | 68.50 | 69.96 | 68.50 | 69.80 | 2538 | NYSE | FN | Fri, Jul 24, 2020 | 69.19 | 69.19 | 67.95 | 68.50 | 2537 | NYSE | FN | Thu, Jul 23, 2020 | 67.97 | 69.27 | 67.97 | 69.23 | 2536 | NYSE | FN | Wed, Jul 22, 2020 | 66.90 | 68.19 | 66.90 | 67.89 | 2535 | NYSE | FN | Tue, Jul 21, 2020 | 67.00 | 67.78 | 66.82 | 67.25 | 2534 | NYSE | FN | Mon, Jul 20, 2020 | 64.34 | 66.69 | 64.01 | 66.55 | 2533 | NYSE | FN | Fri, Jul 17, 2020 | 64.14 | 64.98 | 63.86 | 64.65 | 2532 | NYSE | FN | Thu, Jul 16, 2020 | 64.70 | 65.04 | 63.21 | 63.72 | 2531 | NYSE | FN | Wed, Jul 15, 2020 | 65.50 | 65.93 | 64.49 | 65.02 | 2530 | NYSE | FN | Tue, Jul 14, 2020 | 62.29 | 64.21 | 62.11 | 64.16 | 2529 | NYSE | FN | Mon, Jul 13, 2020 | 65.04 | 65.26 | 62.61 | 62.72 | 2528 | NYSE | FN | Fri, Jul 10, 2020 | 64.95 | 65.25 | 63.76 | 64.33 | 2527 | NYSE | FN | Thu, Jul 9, 2020 | 63.42 | 65.26 | 62.75 | 65.12 | 2526 | NYSE | FN | Wed, Jul 8, 2020 | 64.14 | 64.79 | 62.64 | 63.26 | 2525 | NYSE | FN | Tue, Jul 7, 2020 | 63.95 | 65.40 | 63.62 | 64.05 | 2524 | NYSE | FN | Mon, Jul 6, 2020 | 63.99 | 65.17 | 63.78 | 64.32 | 2523 | NYSE | FN | Thu, Jul 2, 2020 | 62.11 | 63.16 | 62.11 | 62.78 | 2522 | NYSE | FN | Wed, Jul 1, 2020 | 62.55 | 62.62 | 60.97 | 61.26 | 2521 | NYSE | FN | Tue, Jun 30, 2020 | 60.19 | 62.48 | 60.10 | 62.42 | 2520 | NYSE | FN | Mon, Jun 29, 2020 | 59.83 | 60.96 | 59.28 | 60.20 | 2519 | NYSE | FN | Fri, Jun 26, 2020 | 59.00 | 60.34 | 58.56 | 59.35 | 2518 | NYSE | FN | Thu, Jun 25, 2020 | 58.44 | 59.24 | 57.56 | 59.20 | 2517 | NYSE | FN | Wed, Jun 24, 2020 | 59.84 | 60.38 | 58.40 | 58.56 | 2516 | NYSE | FN | Tue, Jun 23, 2020 | 61.25 | 61.38 | 60.20 | 60.38 | 2515 | NYSE | FN | Mon, Jun 22, 2020 | 59.99 | 61.34 | 59.15 | 60.41 | 2514 | NYSE | FN | Fri, Jun 19, 2020 | 62.03 | 62.62 | 59.96 | 60.19 | 2513 | NYSE | FN | Thu, Jun 18, 2020 | 62.42 | 62.81 | 60.58 | 61.40 | 2512 | NYSE | FN | Wed, Jun 17, 2020 | 64.26 | 64.71 | 61.92 | 63.00 | 2511 | NYSE | FN | Tue, Jun 16, 2020 | 64.62 | 64.78 | 63.26 | 63.92 | 2510 | NYSE | FN | Mon, Jun 15, 2020 | 59.37 | 62.03 | 59.08 | 61.66 | 2509 | NYSE | FN | Fri, Jun 12, 2020 | 62.26 | 62.78 | 59.30 | 60.84 | 2508 | NYSE | FN | Thu, Jun 11, 2020 | 64.50 | 64.50 | 60.33 | 60.33 | 2507 | NYSE | FN | Wed, Jun 10, 2020 | 67.19 | 67.51 | 65.78 | 66.16 | 2506 | NYSE | FN | Tue, Jun 9, 2020 | 66.83 | 68.16 | 66.80 | 67.01 | 2505 | NYSE | FN | Mon, Jun 8, 2020 | 67.71 | 68.22 | 66.56 | 67.57 | 2504 | NYSE | FN | Fri, Jun 5, 2020 | 66.90 | 67.49 | 65.76 | 66.29 | 2503 | NYSE | FN | Thu, Jun 4, 2020 | 65.62 | 66.26 | 64.33 | 65.27 | 2502 | NYSE | FN | Wed, Jun 3, 2020 | 66.71 | 66.96 | 65.88 | 66.44 | 2501 | NYSE | FN | Tue, Jun 2, 2020 | 66.39 | 67.04 | 65.78 | 66.00 | 2500 | NYSE | FN | Mon, Jun 1, 2020 | 64.15 | 66.15 | 63.87 | 65.85 | 2499 | NYSE | FN | Fri, May 29, 2020 | 63.39 | 64.26 | 62.48 | 63.94 | 2498 | NYSE | FN | Thu, May 28, 2020 | 65.00 | 65.53 | 63.63 | 63.65 | 2497 | NYSE | FN | Wed, May 27, 2020 | 64.63 | 64.99 | 62.50 | 64.87 | 2496 | NYSE | FN | Tue, May 26, 2020 | 64.03 | 64.48 | 62.85 | 63.78 | 2495 | NYSE | FN | Fri, May 22, 2020 | 62.98 | 62.98 | 61.89 | 62.67 | 2494 | NYSE | FN | Thu, May 21, 2020 | 63.14 | 63.98 | 62.13 | 62.55 | 2493 | NYSE | FN | Wed, May 20, 2020 | 61.49 | 63.30 | 61.49 | 63.28 | 2492 | NYSE | FN | Tue, May 19, 2020 | 58.02 | 61.33 | 58.02 | 60.39 | 2491 | NYSE | FN | Mon, May 18, 2020 | 56.45 | 58.68 | 56.45 | 58.26 | 2490 | NYSE | FN | Fri, May 15, 2020 | 55.56 | 56.40 | 54.58 | 54.95 | 2489 | NYSE | FN | Thu, May 14, 2020 | 56.24 | 57.05 | 54.38 | 55.93 | 2488 | NYSE | FN | Wed, May 13, 2020 | 59.18 | 59.86 | 56.61 | 57.12 | 2487 | NYSE | FN | Tue, May 12, 2020 | 62.00 | 62.23 | 59.20 | 59.41 | 2486 | NYSE | FN | Mon, May 11, 2020 | 60.61 | 62.62 | 59.95 | 61.55 | 2485 | NYSE | FN | Fri, May 8, 2020 | 59.95 | 61.46 | 59.15 | 61.35 | 2484 | NYSE | FN | Thu, May 7, 2020 | 60.34 | 60.34 | 57.75 | 58.87 | 2483 | NYSE | FN | Wed, May 6, 2020 | 58.12 | 59.91 | 57.90 | 58.15 | 2482 | NYSE | FN | Tue, May 5, 2020 | 64.61 | 64.61 | 57.90 | 58.02 | 2481 | NYSE | FN | Mon, May 4, 2020 | 59.45 | 60.40 | 58.15 | 58.74 | 2480 | NYSE | FN | Fri, May 1, 2020 | 60.82 | 62.36 | 59.13 | 59.64 | 2479 | NYSE | FN | Thu, Apr 30, 2020 | 64.30 | 64.73 | 62.39 | 62.75 | 2478 | NYSE | FN | Wed, Apr 29, 2020 | 66.35 | 66.35 | 64.20 | 64.91 | 2477 | NYSE | FN | Tue, Apr 28, 2020 | 67.31 | 67.31 | 63.98 | 64.49 | 2476 | NYSE | FN | Mon, Apr 27, 2020 | 65.50 | 66.37 | 64.82 | 65.77 | 2475 | NYSE | FN | Fri, Apr 24, 2020 | 63.61 | 64.94 | 63.46 | 64.54 | 2474 | NYSE | FN | Thu, Apr 23, 2020 | 62.40 | 64.77 | 62.40 | 64.06 | 2473 | NYSE | FN | Wed, Apr 22, 2020 | 62.67 | 63.22 | 61.59 | 62.54 | 2472 | NYSE | FN | Tue, Apr 21, 2020 | 60.11 | 61.54 | 59.65 | 61.28 | 2471 | NYSE | FN | Mon, Apr 20, 2020 | 60.48 | 62.98 | 60.31 | 61.20 | 2470 | NYSE | FN | Fri, Apr 17, 2020 | 63.61 | 63.98 | 60.98 | 61.51 | 2469 | NYSE | FN | Thu, Apr 16, 2020 | 61.28 | 62.83 | 60.60 | 62.64 | 2468 | NYSE | FN | Wed, Apr 15, 2020 | 60.83 | 62.40 | 59.43 | 61.28 | 2467 | NYSE | FN | Tue, Apr 14, 2020 | 60.07 | 62.84 | 60.00 | 62.73 | 2466 | NYSE | FN | Mon, Apr 13, 2020 | 59.29 | 59.94 | 58.18 | 58.47 | 2465 | NYSE | FN | Thu, Apr 9, 2020 | 60.03 | 61.35 | 59.35 | 60.30 | 2464 | NYSE | FN | Wed, Apr 8, 2020 | 59.82 | 59.98 | 57.32 | 58.88 | 2463 | NYSE | FN | Tue, Apr 7, 2020 | 59.01 | 59.78 | 57.56 | 59.09 | 2462 | NYSE | FN | Mon, Apr 6, 2020 | 54.97 | 57.84 | 54.57 | 57.65 | 2461 | NYSE | FN | Fri, Apr 3, 2020 | 53.27 | 54.08 | 51.30 | 52.65 | 2460 | NYSE | FN | Thu, Apr 2, 2020 | 53.17 | 55.93 | 52.83 | 53.90 | 2459 | NYSE | FN | Wed, Apr 1, 2020 | 52.51 | 54.80 | 51.87 | 53.92 | 2458 | NYSE | FN | Tue, Mar 31, 2020 | 52.52 | 54.56 | 51.95 | 54.56 | 2457 | NYSE | FN | Mon, Mar 30, 2020 | 48.83 | 52.97 | 48.14 | 52.72 | 2456 | NYSE | FN | Fri, Mar 27, 2020 | 51.65 | 51.98 | 47.79 | 48.34 | 2455 | NYSE | FN | Thu, Mar 26, 2020 | 52.90 | 53.78 | 51.94 | 53.23 | 2454 | NYSE | FN | Wed, Mar 25, 2020 | 53.94 | 55.21 | 51.47 | 52.42 | 2453 | NYSE | FN | Tue, Mar 24, 2020 | 51.90 | 54.50 | 50.33 | 54.50 | 2452 | NYSE | FN | Mon, Mar 23, 2020 | 47.91 | 51.57 | 46.40 | 49.63 | 2451 | NYSE | FN | Fri, Mar 20, 2020 | 49.82 | 52.00 | 47.54 | 47.78 | 2450 | NYSE | FN | Thu, Mar 19, 2020 | 47.15 | 50.45 | 45.25 | 49.38 | 2449 | NYSE | FN | Wed, Mar 18, 2020 | 47.88 | 49.96 | 45.80 | 47.55 | 2448 | NYSE | FN | Tue, Mar 17, 2020 | 50.91 | 52.14 | 47.85 | 50.42 | 2447 | NYSE | FN | Mon, Mar 16, 2020 | 44.00 | 51.68 | 44.00 | 49.96 | 2446 | NYSE | FN | Fri, Mar 13, 2020 | 50.89 | 52.85 | 47.44 | 52.85 | 2445 | NYSE | FN | Thu, Mar 12, 2020 | 47.55 | 51.74 | 45.56 | 48.18 | 2444 | NYSE | FN | Wed, Mar 11, 2020 | 53.70 | 54.06 | 50.38 | 51.08 | 2443 | NYSE | FN | Tue, Mar 10, 2020 | 55.33 | 56.36 | 52.91 | 55.48 | 2442 | NYSE | FN | Mon, Mar 9, 2020 | 55.15 | 57.34 | 53.34 | 53.76 | 2441 | NYSE | FN | Fri, Mar 6, 2020 | 58.04 | 59.57 | 57.87 | 59.32 | 2440 | NYSE | FN | Thu, Mar 5, 2020 | 58.05 | 60.59 | 57.59 | 60.51 | 2439 | NYSE | FN | Wed, Mar 4, 2020 | 57.30 | 59.43 | 56.74 | 59.41 | 2438 | NYSE | FN | Tue, Mar 3, 2020 | 57.48 | 60.51 | 56.15 | 56.31 | 2437 | NYSE | FN | Mon, Mar 2, 2020 | 55.73 | 57.52 | 54.57 | 57.50 | 2436 | NYSE | FN | Fri, Feb 28, 2020 | 52.20 | 55.84 | 52.00 | 55.12 | 2435 | NYSE | FN | Thu, Feb 27, 2020 | 55.69 | 57.33 | 54.58 | 54.87 | 2434 | NYSE | FN | Wed, Feb 26, 2020 | 56.58 | 58.13 | 56.58 | 57.22 | 2433 | NYSE | FN | Tue, Feb 25, 2020 | 58.72 | 58.88 | 56.30 | 56.30 | 2432 | NYSE | FN | Mon, Feb 24, 2020 | 59.29 | 59.30 | 57.24 | 58.05 | 2431 | NYSE | FN | Fri, Feb 21, 2020 | 63.03 | 63.03 | 61.04 | 61.29 | 2430 | NYSE | FN | Thu, Feb 20, 2020 | 63.16 | 63.56 | 62.36 | 63.24 | 2429 | NYSE | FN | Wed, Feb 19, 2020 | 63.51 | 63.91 | 63.13 | 63.41 | 2428 | NYSE | FN | Tue, Feb 18, 2020 | 64.51 | 64.57 | 62.91 | 62.95 | 2427 | NYSE | FN | Fri, Feb 14, 2020 | 67.60 | 67.76 | 64.86 | 64.99 | 2426 | NYSE | FN | Thu, Feb 13, 2020 | 67.33 | 68.27 | 66.73 | 67.70 | 2425 | NYSE | FN | Wed, Feb 12, 2020 | 67.58 | 68.30 | 66.95 | 68.04 | 2424 | NYSE | FN | Tue, Feb 11, 2020 | 66.25 | 68.11 | 65.59 | 67.00 | 2423 | NYSE | FN | Mon, Feb 10, 2020 | 63.99 | 65.82 | 63.41 | 65.72 | 2422 | NYSE | FN | Fri, Feb 7, 2020 | 65.55 | 65.55 | 63.66 | 64.48 | 2421 | NYSE | FN | Thu, Feb 6, 2020 | 67.58 | 67.58 | 65.42 | 65.72 | 2420 | NYSE | FN | Wed, Feb 5, 2020 | 68.96 | 69.35 | 66.65 | 67.14 | 2419 | NYSE | FN | Tue, Feb 4, 2020 | 65.19 | 71.22 | 65.19 | 67.71 | 2418 | NYSE | FN | Mon, Feb 3, 2020 | 63.31 | 64.32 | 63.07 | 63.71 | 2417 | NYSE | FN | Fri, Jan 31, 2020 | 66.25 | 66.41 | 63.04 | 63.04 | 2416 | NYSE | FN | Thu, Jan 30, 2020 | 66.08 | 67.00 | 65.46 | 66.52 | 2415 | NYSE | FN | Wed, Jan 29, 2020 | 67.89 | 68.01 | 66.70 | 66.81 | 2414 | NYSE | FN | Tue, Jan 28, 2020 | 65.93 | 67.69 | 65.49 | 67.52 | 2413 | NYSE | FN | Mon, Jan 27, 2020 | 65.24 | 66.04 | 64.72 | 65.55 | 2412 | NYSE | FN | Fri, Jan 24, 2020 | 68.25 | 68.25 | 66.94 | 67.07 | 2411 | NYSE | FN | Thu, Jan 23, 2020 | 67.24 | 68.34 | 66.74 | 67.95 | 2410 | NYSE | FN | Wed, Jan 22, 2020 | 66.69 | 68.29 | 66.06 | 67.68 | 2409 | NYSE | FN | Tue, Jan 21, 2020 | 66.32 | 66.47 | 65.73 | 66.15 | 2408 | NYSE | FN | Fri, Jan 17, 2020 | 65.15 | 66.82 | 64.78 | 66.66 | 2407 | NYSE | FN | Thu, Jan 16, 2020 | 66.89 | 67.01 | 64.07 | 64.51 | 2406 | NYSE | FN | Wed, Jan 15, 2020 | 65.52 | 66.48 | 65.52 | 66.35 | 2405 | NYSE | FN | Tue, Jan 14, 2020 | 65.99 | 67.17 | 65.37 | 66.03 | 2404 | NYSE | FN | Mon, Jan 13, 2020 | 64.84 | 66.24 | 64.84 | 66.22 | 2403 | NYSE | FN | Fri, Jan 10, 2020 | 65.65 | 65.73 | 64.60 | 64.84 | 2402 | NYSE | FN | Thu, Jan 9, 2020 | 67.00 | 67.00 | 65.31 | 65.78 | 2401 | NYSE | FN | Wed, Jan 8, 2020 | 65.62 | 66.72 | 65.44 | 66.07 | 2400 | NYSE | FN | Tue, Jan 7, 2020 | 64.54 | 66.11 | 64.42 | 65.70 | 2399 | NYSE | FN | Mon, Jan 6, 2020 | 64.95 | 65.25 | 64.17 | 64.78 | 2398 | NYSE | FN | Fri, Jan 3, 2020 | 64.97 | 66.28 | 64.97 | 65.95 | 2397 | NYSE | FN | Thu, Jan 2, 2020 | 65.94 | 66.21 | 64.32 | 66.16 | 2396 | NYSE | FN | Tue, Dec 31, 2019 | 64.68 | 65.76 | 64.68 | 64.84 | 2395 | NYSE | FN | Mon, Dec 30, 2019 | 64.53 | 65.29 | 63.30 | 64.95 | 2394 | NYSE | FN | Fri, Dec 27, 2019 | 65.55 | 65.56 | 64.53 | 64.57 | 2393 | NYSE | FN | Thu, Dec 26, 2019 | 64.98 | 65.68 | 64.95 | 65.40 | 2392 | NYSE | FN | Tue, Dec 24, 2019 | 64.56 | 64.84 | 64.02 | 64.79 | 2391 | NYSE | FN | Mon, Dec 23, 2019 | 64.49 | 65.03 | 64.02 | 64.41 | 2390 | NYSE | FN | Fri, Dec 20, 2019 | 65.12 | 65.89 | 64.25 | 64.43 | 2389 | NYSE | FN | Thu, Dec 19, 2019 | 64.34 | 65.56 | 64.17 | 64.98 | 2388 | NYSE | FN | Wed, Dec 18, 2019 | 64.46 | 64.95 | 63.37 | 64.35 | 2387 | NYSE | FN | Tue, Dec 17, 2019 | 64.01 | 64.87 | 63.64 | 64.64 | 2386 | NYSE | FN | Mon, Dec 16, 2019 | 62.85 | 64.24 | 62.82 | 63.77 | 2385 | NYSE | FN | Fri, Dec 13, 2019 | 62.84 | 63.43 | 62.05 | 62.62 | 2384 | NYSE | FN | Thu, Dec 12, 2019 | 60.80 | 63.22 | 60.73 | 63.01 | 2383 | NYSE | FN | Wed, Dec 11, 2019 | 58.93 | 60.91 | 58.77 | 60.73 | 2382 | NYSE | FN | Tue, Dec 10, 2019 | 59.25 | 59.35 | 58.39 | 58.60 | 2381 | NYSE | FN | Mon, Dec 9, 2019 | 60.12 | 60.39 | 59.49 | 59.50 | 2380 | NYSE | FN | Fri, Dec 6, 2019 | 60.75 | 61.27 | 60.32 | 60.38 | 2379 | NYSE | FN | Thu, Dec 5, 2019 | 60.08 | 60.52 | 59.65 | 59.74 | 2378 | NYSE | FN | Wed, Dec 4, 2019 | 59.37 | 60.22 | 59.26 | 59.50 | 2377 | NYSE | FN | Tue, Dec 3, 2019 | 58.22 | 58.81 | 57.27 | 58.69 | 2376 | NYSE | FN | Mon, Dec 2, 2019 | 60.57 | 60.80 | 59.03 | 59.12 | 2375 | NYSE | FN | Fri, Nov 29, 2019 | 60.85 | 61.31 | 60.37 | 60.49 | 2374 | NYSE | FN | Wed, Nov 27, 2019 | 60.78 | 61.28 | 60.44 | 61.19 | 2373 | NYSE | FN | Tue, Nov 26, 2019 | 60.60 | 60.86 | 59.93 | 60.50 | 2372 | NYSE | FN | Mon, Nov 25, 2019 | 59.90 | 60.91 | 59.87 | 60.56 | 2371 | NYSE | FN | Fri, Nov 22, 2019 | 60.48 | 60.48 | 59.38 | 59.60 | 2370 | NYSE | FN | Thu, Nov 21, 2019 | 61.03 | 61.03 | 59.77 | 59.99 | 2369 | NYSE | FN | Wed, Nov 20, 2019 | 60.95 | 61.75 | 60.05 | 60.81 | 2368 | NYSE | FN | Tue, Nov 19, 2019 | 61.00 | 61.70 | 60.13 | 61.43 | 2367 | NYSE | FN | Mon, Nov 18, 2019 | 60.43 | 61.22 | 59.96 | 61.04 | 2366 | NYSE | FN | Fri, Nov 15, 2019 | 60.35 | 61.34 | 60.12 | 60.86 | 2365 | NYSE | FN | Thu, Nov 14, 2019 | 59.73 | 60.63 | 59.38 | 59.89 | 2364 | NYSE | FN | Wed, Nov 13, 2019 | 58.74 | 59.82 | 58.60 | 59.75 | 2363 | NYSE | FN | Tue, Nov 12, 2019 | 58.92 | 59.63 | 58.66 | 59.25 | 2362 | NYSE | FN | Mon, Nov 11, 2019 | 58.50 | 58.92 | 58.13 | 58.77 | 2361 | NYSE | FN | Fri, Nov 8, 2019 | 56.84 | 58.89 | 56.84 | 58.79 | 2360 | NYSE | FN | Thu, Nov 7, 2019 | 57.00 | 57.49 | 56.84 | 57.24 | 2359 | NYSE | FN | Wed, Nov 6, 2019 | 57.67 | 58.08 | 56.96 | 57.21 | 2358 | NYSE | FN | Tue, Nov 5, 2019 | 60.91 | 60.91 | 55.53 | 57.56 | 2357 | NYSE | FN | Mon, Nov 4, 2019 | 58.93 | 61.00 | 58.45 | 60.60 | 2356 | NYSE | FN | Fri, Nov 1, 2019 | 56.50 | 58.47 | 56.12 | 58.45 | 2355 | NYSE | FN | Thu, Oct 31, 2019 | 54.67 | 56.28 | 54.26 | 56.23 | 2354 | NYSE | FN | Wed, Oct 30, 2019 | 53.73 | 54.68 | 53.04 | 54.32 | 2353 | NYSE | FN | Tue, Oct 29, 2019 | 54.07 | 54.14 | 52.05 | 53.27 | 2352 | NYSE | FN | Mon, Oct 28, 2019 | 54.17 | 56.09 | 53.96 | 54.39 | 2351 | NYSE | FN | Fri, Oct 25, 2019 | 53.54 | 54.45 | 53.11 | 53.80 | 2350 | NYSE | FN | Thu, Oct 24, 2019 | 53.78 | 53.78 | 52.05 | 53.37 | 2349 | NYSE | FN | Wed, Oct 23, 2019 | 54.30 | 54.40 | 52.96 | 53.08 | 2348 | NYSE | FN | Tue, Oct 22, 2019 | 53.98 | 55.00 | 53.62 | 54.46 | 2347 | NYSE | FN | Mon, Oct 21, 2019 | 53.40 | 55.06 | 53.40 | 53.97 | 2346 | NYSE | FN | Fri, Oct 18, 2019 | 52.07 | 52.99 | 52.05 | 52.78 | 2345 | NYSE | FN | Thu, Oct 17, 2019 | 51.50 | 52.47 | 51.46 | 52.21 | 2344 | NYSE | FN | Wed, Oct 16, 2019 | 51.43 | 52.29 | 51.20 | 51.26 | 2343 | NYSE | FN | Tue, Oct 15, 2019 | 50.53 | 51.78 | 50.53 | 51.48 | 2342 | NYSE | FN | Mon, Oct 14, 2019 | 49.75 | 50.73 | 49.75 | 50.40 | 2341 | NYSE | FN | Fri, Oct 11, 2019 | 49.68 | 50.98 | 49.68 | 50.00 | 2340 | NYSE | FN | Thu, Oct 10, 2019 | 48.54 | 49.30 | 48.47 | 48.69 | 2339 | NYSE | FN | Wed, Oct 9, 2019 | 49.17 | 49.36 | 48.39 | 48.40 | 2338 | NYSE | FN | Tue, Oct 8, 2019 | 49.98 | 50.22 | 48.65 | 48.78 | 2337 | NYSE | FN | Mon, Oct 7, 2019 | 50.69 | 51.47 | 50.58 | 50.74 | 2336 | NYSE | FN | Fri, Oct 4, 2019 | 50.89 | 51.48 | 50.47 | 51.03 | 2335 | NYSE | FN | Thu, Oct 3, 2019 | 50.69 | 51.11 | 50.05 | 50.54 | 2334 | NYSE | FN | Wed, Oct 2, 2019 | 51.00 | 51.67 | 50.47 | 50.65 | 2333 | NYSE | FN | Tue, Oct 1, 2019 | 52.76 | 53.24 | 51.01 | 51.66 | 2332 | NYSE | FN | Mon, Sep 30, 2019 | 52.98 | 53.18 | 51.95 | 52.30 | 2331 | NYSE | FN | Fri, Sep 27, 2019 | 52.91 | 53.69 | 51.05 | 51.62 | 2330 | NYSE | FN | Thu, Sep 26, 2019 | 53.41 | 53.68 | 52.76 | 53.15 | 2329 | NYSE | FN | Wed, Sep 25, 2019 | 52.21 | 53.66 | 52.19 | 53.50 | 2328 | NYSE | FN | Tue, Sep 24, 2019 | 52.89 | 53.37 | 51.98 | 52.18 | 2327 | NYSE | FN | Mon, Sep 23, 2019 | 52.77 | 52.94 | 51.91 | 52.52 | 2326 | NYSE | FN | Fri, Sep 20, 2019 | 53.00 | 53.71 | 52.56 | 52.88 | 2325 | NYSE | FN | Thu, Sep 19, 2019 | 54.25 | 54.61 | 53.11 | 53.11 | 2324 | NYSE | FN | Wed, Sep 18, 2019 | 55.76 | 56.30 | 53.81 | 54.48 | 2323 | NYSE | FN | Tue, Sep 17, 2019 | 54.77 | 56.28 | 54.28 | 55.76 | 2322 | NYSE | FN | Mon, Sep 16, 2019 | 55.51 | 56.61 | 55.21 | 55.22 | 2321 | NYSE | FN | Fri, Sep 13, 2019 | 55.76 | 56.43 | 54.81 | 55.98 | 2320 | NYSE | FN | Thu, Sep 12, 2019 | 55.00 | 55.82 | 54.82 | 55.51 | 2319 | NYSE | FN | Wed, Sep 11, 2019 | 55.00 | 55.72 | 54.25 | 55.38 | 2318 | NYSE | FN | Tue, Sep 10, 2019 | 54.42 | 55.04 | 53.53 | 55.03 | 2317 | NYSE | FN | Mon, Sep 9, 2019 | 53.57 | 54.75 | 52.66 | 54.58 | 2316 | NYSE | FN | Fri, Sep 6, 2019 | 53.80 | 54.08 | 53.03 | 53.83 | 2315 | NYSE | FN | Thu, Sep 5, 2019 | 51.34 | 54.00 | 51.34 | 53.78 | 2314 | NYSE | FN | Wed, Sep 4, 2019 | 50.70 | 51.65 | 50.70 | 51.32 | 2313 | NYSE | FN | Tue, Sep 3, 2019 | 49.97 | 50.37 | 49.02 | 50.18 | 2312 | NYSE | FN | Fri, Aug 30, 2019 | 51.11 | 51.11 | 49.74 | 50.49 | 2311 | NYSE | FN | Thu, Aug 29, 2019 | 49.51 | 50.79 | 49.50 | 50.71 | 2310 | NYSE | FN | Wed, Aug 28, 2019 | 48.20 | 49.08 | 47.75 | 48.52 | 2309 | NYSE | FN | Tue, Aug 27, 2019 | 49.06 | 49.45 | 47.94 | 48.41 | 2308 | NYSE | FN | Mon, Aug 26, 2019 | 48.56 | 49.26 | 47.74 | 48.81 | 2307 | NYSE | FN | Fri, Aug 23, 2019 | 48.10 | 49.23 | 47.29 | 47.59 | 2306 | NYSE | FN | Thu, Aug 22, 2019 | 48.31 | 48.63 | 47.65 | 48.39 | 2305 | NYSE | FN | Wed, Aug 21, 2019 | 47.46 | 48.25 | 46.51 | 48.00 | 2304 | NYSE | FN | Tue, Aug 20, 2019 | 47.37 | 50.50 | 45.50 | 46.46 | 2303 | NYSE | FN | Mon, Aug 19, 2019 | 56.09 | 57.01 | 55.89 | 56.46 | 2302 | NYSE | FN | Fri, Aug 16, 2019 | 53.20 | 55.85 | 52.86 | 55.57 | 2301 | NYSE | FN | Thu, Aug 15, 2019 | 52.82 | 52.98 | 51.51 | 52.85 | 2300 | NYSE | FN | Wed, Aug 14, 2019 | 53.59 | 53.94 | 52.03 | 52.66 | 2299 | NYSE | FN | Tue, Aug 13, 2019 | 53.41 | 55.40 | 53.18 | 55.06 | 2298 | NYSE | FN | Mon, Aug 12, 2019 | 53.38 | 54.12 | 53.02 | 53.51 | 2297 | NYSE | FN | Fri, Aug 9, 2019 | 54.05 | 54.08 | 52.57 | 53.88 | 2296 | NYSE | FN | Thu, Aug 8, 2019 | 51.74 | 53.93 | 51.74 | 53.77 | 2295 | NYSE | FN | Wed, Aug 7, 2019 | 49.67 | 51.27 | 49.55 | 50.77 | 2294 | NYSE | FN | Tue, Aug 6, 2019 | 49.96 | 50.96 | 49.64 | 50.56 | 2293 | NYSE | FN | Mon, Aug 5, 2019 | 49.63 | 50.07 | 48.91 | 49.52 | 2292 | NYSE | FN | Fri, Aug 2, 2019 | 52.15 | 52.37 | 50.41 | 50.99 | 2291 | NYSE | FN | Thu, Aug 1, 2019 | 53.94 | 55.11 | 52.18 | 52.74 | 2290 | NYSE | FN | Wed, Jul 31, 2019 | 54.35 | 54.73 | 53.25 | 53.68 | 2289 | NYSE | FN | Tue, Jul 30, 2019 | 54.35 | 55.03 | 54.04 | 54.30 | 2288 | NYSE | FN | Mon, Jul 29, 2019 | 54.47 | 54.97 | 53.89 | 54.94 | 2287 | NYSE | FN | Fri, Jul 26, 2019 | 54.46 | 54.99 | 54.01 | 54.57 | 2286 | NYSE | FN | Thu, Jul 25, 2019 | 54.72 | 54.98 | 53.98 | 54.29 | 2285 | NYSE | FN | Wed, Jul 24, 2019 | 53.57 | 55.11 | 53.50 | 54.86 | 2284 | NYSE | FN | Tue, Jul 23, 2019 | 53.08 | 54.04 | 52.64 | 53.96 | 2283 | NYSE | FN | Mon, Jul 22, 2019 | 52.53 | 53.59 | 52.40 | 52.59 | 2282 | NYSE | FN | Fri, Jul 19, 2019 | 52.32 | 52.83 | 52.17 | 52.37 | 2281 | NYSE | FN | Thu, Jul 18, 2019 | 52.36 | 52.52 | 51.63 | 52.28 | 2280 | NYSE | FN | Wed, Jul 17, 2019 | 52.24 | 53.44 | 51.85 | 52.49 | 2279 | NYSE | FN | Tue, Jul 16, 2019 | 52.00 | 52.43 | 51.57 | 52.22 | 2278 | NYSE | FN | Mon, Jul 15, 2019 | 52.25 | 52.28 | 51.59 | 52.04 | 2277 | NYSE | FN | Fri, Jul 12, 2019 | 51.55 | 52.41 | 51.51 | 52.06 | 2276 | NYSE | FN | Thu, Jul 11, 2019 | 51.42 | 51.50 | 50.80 | 51.16 | 2275 | NYSE | FN | Wed, Jul 10, 2019 | 51.10 | 51.59 | 51.04 | 51.29 | 2274 | NYSE | FN | Tue, Jul 9, 2019 | 50.43 | 50.84 | 49.82 | 50.81 | 2273 | NYSE | FN | Mon, Jul 8, 2019 | 50.67 | 51.31 | 50.08 | 50.22 | 2272 | NYSE | FN | Fri, Jul 5, 2019 | 50.59 | 51.20 | 49.87 | 51.10 | 2271 | NYSE | FN | Wed, Jul 3, 2019 | 50.93 | 51.21 | 50.44 | 51.19 | 2270 | NYSE | FN | Tue, Jul 2, 2019 | 51.74 | 52.01 | 50.16 | 50.76 | 2269 | NYSE | FN | Mon, Jul 1, 2019 | 51.80 | 52.86 | 51.35 | 51.95 | 2268 | NYSE | FN | Fri, Jun 28, 2019 | 49.95 | 50.55 | 49.31 | 49.67 | 2267 | NYSE | FN | Thu, Jun 27, 2019 | 49.26 | 49.94 | 48.61 | 49.91 | 2266 | NYSE | FN | Wed, Jun 26, 2019 | 48.16 | 49.49 | 47.93 | 48.71 | 2265 | NYSE | FN | Tue, Jun 25, 2019 | 48.66 | 49.08 | 47.42 | 47.53 | 2264 | NYSE | FN | Mon, Jun 24, 2019 | 49.66 | 50.09 | 48.44 | 48.47 | 2263 | NYSE | FN | Fri, Jun 21, 2019 | 49.90 | 50.40 | 48.59 | 49.65 | 2262 | NYSE | FN | Thu, Jun 20, 2019 | 49.98 | 50.59 | 49.37 | 50.41 | 2261 | NYSE | FN | Wed, Jun 19, 2019 | 49.89 | 49.91 | 49.03 | 49.25 | 2260 | NYSE | FN | Tue, Jun 18, 2019 | 49.22 | 50.51 | 48.90 | 49.87 | 2259 | NYSE | FN | Mon, Jun 17, 2019 | 47.73 | 49.30 | 47.29 | 48.69 | 2258 | NYSE | FN | Fri, Jun 14, 2019 | 47.43 | 48.44 | 46.44 | 47.64 | 2257 | NYSE | FN | Thu, Jun 13, 2019 | 46.47 | 48.35 | 46.39 | 48.22 | 2256 | NYSE | FN | Wed, Jun 12, 2019 | 46.75 | 47.19 | 46.00 | 46.30 | 2255 | NYSE | FN | Tue, Jun 11, 2019 | 47.20 | 48.70 | 45.94 | 46.99 | 2254 | NYSE | FN | Mon, Jun 10, 2019 | 46.79 | 47.40 | 46.53 | 46.70 | 2253 | NYSE | FN | Fri, Jun 7, 2019 | 45.90 | 47.23 | 45.84 | 46.42 | 2252 | NYSE | FN | Thu, Jun 6, 2019 | 44.73 | 46.49 | 44.48 | 46.21 | 2251 | NYSE | FN | Wed, Jun 5, 2019 | 45.40 | 45.40 | 43.90 | 44.73 | 2250 | NYSE | FN | Tue, Jun 4, 2019 | 43.45 | 45.33 | 43.29 | 45.12 | 2249 | NYSE | FN | Mon, Jun 3, 2019 | 42.89 | 43.63 | 42.42 | 42.60 | 2248 | NYSE | FN | Fri, May 31, 2019 | 42.99 | 43.11 | 42.33 | 42.64 | 2247 | NYSE | FN | Thu, May 30, 2019 | 43.60 | 43.88 | 43.18 | 43.75 | 2246 | NYSE | FN | Wed, May 29, 2019 | 43.03 | 43.81 | 42.91 | 43.31 | 2245 | NYSE | FN | Tue, May 28, 2019 | 44.26 | 44.68 | 42.80 | 43.46 | 2244 | NYSE | FN | Fri, May 24, 2019 | 45.20 | 45.96 | 44.65 | 44.71 | 2243 | NYSE | FN | Thu, May 23, 2019 | 45.19 | 45.52 | 44.04 | 44.75 | 2242 | NYSE | FN | Wed, May 22, 2019 | 46.20 | 46.73 | 45.71 | 46.04 | 2241 | NYSE | FN | Tue, May 21, 2019 | 46.10 | 47.45 | 45.63 | 46.54 | 2240 | NYSE | FN | Mon, May 20, 2019 | 46.90 | 47.12 | 45.54 | 45.57 | 2239 | NYSE | FN | Fri, May 17, 2019 | 53.17 | 53.17 | 47.13 | 47.82 | 2238 | NYSE | FN | Thu, May 16, 2019 | 57.18 | 57.18 | 53.87 | 54.10 | 2237 | NYSE | FN | Wed, May 15, 2019 | 56.80 | 58.13 | 56.65 | 57.59 | 2236 | NYSE | FN | Tue, May 14, 2019 | 57.01 | 58.06 | 56.29 | 57.34 | 2235 | NYSE | FN | Mon, May 13, 2019 | 57.10 | 57.48 | 56.38 | 56.80 | 2234 | NYSE | FN | Fri, May 10, 2019 | 58.03 | 59.00 | 56.69 | 58.77 | 2233 | NYSE | FN | Thu, May 9, 2019 | 58.06 | 58.73 | 57.10 | 58.64 | 2232 | NYSE | FN | Wed, May 8, 2019 | 59.63 | 59.81 | 58.33 | 58.96 | 2231 | NYSE | FN | Tue, May 7, 2019 | 62.09 | 62.30 | 55.88 | 59.72 | 2230 | NYSE | FN | Mon, May 6, 2019 | 60.20 | 60.84 | 58.08 | 60.09 | 2229 | NYSE | FN | Fri, May 3, 2019 | 60.81 | 62.31 | 60.80 | 62.01 | 2228 | NYSE | FN | Thu, May 2, 2019 | 59.63 | 60.51 | 59.55 | 60.43 | 2227 | NYSE | FN | Wed, May 1, 2019 | 60.68 | 61.23 | 59.60 | 59.82 | 2226 | NYSE | FN | Tue, Apr 30, 2019 | 60.22 | 61.17 | 59.97 | 60.52 | 2225 | NYSE | FN | Mon, Apr 29, 2019 | 59.95 | 60.21 | 59.29 | 59.95 | 2224 | NYSE | FN | Fri, Apr 26, 2019 | 59.90 | 60.40 | 59.10 | 59.98 | 2223 | NYSE | FN | Thu, Apr 25, 2019 | 60.43 | 60.43 | 58.62 | 59.90 | 2222 | NYSE | FN | Wed, Apr 24, 2019 | 61.23 | 61.58 | 60.53 | 60.58 | 2221 | NYSE | FN | Tue, Apr 23, 2019 | 60.33 | 61.33 | 60.01 | 61.23 | 2220 | NYSE | FN | Mon, Apr 22, 2019 | 59.90 | 60.62 | 59.63 | 60.28 | 2219 | NYSE | FN | Thu, Apr 18, 2019 | 59.90 | 60.25 | 59.42 | 60.03 | 2218 | NYSE | FN | Wed, Apr 17, 2019 | 60.78 | 61.18 | 59.70 | 60.15 | 2217 | NYSE | FN | Tue, Apr 16, 2019 | 59.18 | 60.61 | 58.78 | 60.49 | 2216 | NYSE | FN | Mon, Apr 15, 2019 | 58.72 | 59.25 | 58.45 | 58.69 | 2215 | NYSE | FN | Fri, Apr 12, 2019 | 57.97 | 59.11 | 57.37 | 58.98 | 2214 | NYSE | FN | Thu, Apr 11, 2019 | 57.79 | 57.79 | 57.02 | 57.72 | 2213 | NYSE | FN | Wed, Apr 10, 2019 | 55.62 | 57.61 | 55.03 | 57.61 | 2212 | NYSE | FN | Tue, Apr 9, 2019 | 55.54 | 56.26 | 55.40 | 55.65 | 2211 | NYSE | FN | Mon, Apr 8, 2019 | 54.77 | 55.90 | 54.41 | 55.84 | 2210 | NYSE | FN | Fri, Apr 5, 2019 | 55.61 | 56.03 | 54.80 | 55.20 | 2209 | NYSE | FN | Thu, Apr 4, 2019 | 54.47 | 55.51 | 54.26 | 55.34 | 2208 | NYSE | FN | Wed, Apr 3, 2019 | 55.47 | 56.21 | 54.40 | 54.65 | 2207 | NYSE | FN | Tue, Apr 2, 2019 | 54.05 | 55.29 | 53.22 | 54.98 | 2206 | NYSE | FN | Mon, Apr 1, 2019 | 52.86 | 53.97 | 52.30 | 53.84 | 2205 | NYSE | FN | Fri, Mar 29, 2019 | 52.86 | 53.20 | 51.81 | 52.36 | 2204 | NYSE | FN | Thu, Mar 28, 2019 | 52.39 | 53.62 | 51.76 | 52.30 | 2203 | NYSE | FN | Wed, Mar 27, 2019 | 52.00 | 52.19 | 50.58 | 51.74 | 2202 | NYSE | FN | Tue, Mar 26, 2019 | 52.30 | 52.85 | 51.37 | 52.01 | 2201 | NYSE | FN | Mon, Mar 25, 2019 | 51.37 | 52.23 | 50.84 | 51.81 | 2200 | NYSE | FN | Fri, Mar 22, 2019 | 53.94 | 54.05 | 51.37 | 51.37 | 2199 | NYSE | FN | Thu, Mar 21, 2019 | 52.71 | 54.70 | 52.71 | 54.43 | 2198 | NYSE | FN | Wed, Mar 20, 2019 | 53.37 | 53.95 | 52.33 | 53.02 | 2197 | NYSE | FN | Tue, Mar 19, 2019 | 53.73 | 54.38 | 52.91 | 53.49 | 2196 | NYSE | FN | Mon, Mar 18, 2019 | 54.29 | 55.18 | 53.30 | 53.56 | 2195 | NYSE | FN | Fri, Mar 15, 2019 | 55.25 | 55.71 | 54.17 | 54.31 | 2194 | NYSE | FN | Thu, Mar 14, 2019 | 56.25 | 56.70 | 55.12 | 55.12 | 2193 | NYSE | FN | Wed, Mar 13, 2019 | 55.78 | 56.94 | 55.70 | 56.17 | 2192 | NYSE | FN | Tue, Mar 12, 2019 | 55.90 | 56.00 | 54.50 | 55.46 | 2191 | NYSE | FN | Mon, Mar 11, 2019 | 54.26 | 56.24 | 54.26 | 55.93 | 2190 | NYSE | FN | Fri, Mar 8, 2019 | 53.12 | 54.37 | 52.23 | 54.26 | 2189 | NYSE | FN | Thu, Mar 7, 2019 | 54.62 | 54.75 | 53.12 | 53.53 | 2188 | NYSE | FN | Wed, Mar 6, 2019 | 56.35 | 56.82 | 54.54 | 54.55 | 2187 | NYSE | FN | Tue, Mar 5, 2019 | 58.10 | 58.55 | 56.02 | 56.10 | 2186 | NYSE | FN | Mon, Mar 4, 2019 | 57.80 | 58.91 | 57.30 | 57.93 | 2185 | NYSE | FN | Fri, Mar 1, 2019 | 58.80 | 58.89 | 56.30 | 57.96 | 2184 | NYSE | FN | Thu, Feb 28, 2019 | 57.69 | 58.64 | 56.78 | 58.50 | 2183 | NYSE | FN | Wed, Feb 27, 2019 | 59.12 | 59.94 | 57.40 | 58.04 | 2182 | NYSE | FN | Tue, Feb 26, 2019 | 58.41 | 59.74 | 58.35 | 59.34 | 2181 | NYSE | FN | Mon, Feb 25, 2019 | 57.76 | 59.39 | 57.73 | 58.69 | 2180 | NYSE | FN | Fri, Feb 22, 2019 | 56.22 | 57.48 | 56.22 | 57.39 | 2179 | NYSE | FN | Thu, Feb 21, 2019 | 56.70 | 56.76 | 55.79 | 56.18 | 2178 | NYSE | FN | Wed, Feb 20, 2019 | 55.43 | 57.20 | 55.40 | 56.70 | 2177 | NYSE | FN | Tue, Feb 19, 2019 | 55.43 | 55.79 | 54.91 | 55.50 | 2176 | NYSE | FN | Fri, Feb 15, 2019 | 55.13 | 55.64 | 54.37 | 55.24 | 2175 | NYSE | FN | Thu, Feb 14, 2019 | 53.41 | 55.03 | 53.41 | 54.59 | 2174 | NYSE | FN | Wed, Feb 13, 2019 | 53.44 | 54.98 | 53.44 | 53.56 | 2173 | NYSE | FN | Tue, Feb 12, 2019 | 53.49 | 53.95 | 52.29 | 53.29 | 2172 | NYSE | FN | Mon, Feb 11, 2019 | 51.59 | 53.17 | 51.50 | 53.10 | 2171 | NYSE | FN | Fri, Feb 8, 2019 | 51.44 | 51.94 | 50.55 | 51.35 | 2170 | NYSE | FN | Thu, Feb 7, 2019 | 53.10 | 53.40 | 51.36 | 51.91 | 2169 | NYSE | FN | Wed, Feb 6, 2019 | 52.11 | 54.54 | 52.09 | 53.64 | 2168 | NYSE | FN | Tue, Feb 5, 2019 | 57.13 | 57.13 | 52.07 | 52.08 | 2167 | NYSE | FN | Mon, Feb 4, 2019 | 57.00 | 57.32 | 55.26 | 57.00 | 2166 | NYSE | FN | Fri, Feb 1, 2019 | 56.87 | 57.48 | 56.36 | 56.98 | 2165 | NYSE | FN | Thu, Jan 31, 2019 | 55.27 | 56.91 | 55.27 | 56.84 | 2164 | NYSE | FN | Wed, Jan 30, 2019 | 55.84 | 56.04 | 54.06 | 55.21 | 2163 | NYSE | FN | Tue, Jan 29, 2019 | 57.50 | 57.50 | 55.35 | 55.39 | 2162 | NYSE | FN | Mon, Jan 28, 2019 | 56.74 | 57.95 | 56.13 | 56.41 | 2161 | NYSE | FN | Fri, Jan 25, 2019 | 56.39 | 58.24 | 55.89 | 57.76 | 2160 | NYSE | FN | Thu, Jan 24, 2019 | 52.80 | 56.61 | 52.80 | 55.83 | 2159 | NYSE | FN | Wed, Jan 23, 2019 | 54.15 | 54.69 | 51.50 | 52.04 | 2158 | NYSE | FN | Tue, Jan 22, 2019 | 54.29 | 54.42 | 53.30 | 53.99 | 2157 | NYSE | FN | Fri, Jan 18, 2019 | 54.43 | 54.87 | 53.90 | 54.33 | 2156 | NYSE | FN | Thu, Jan 17, 2019 | 54.28 | 54.72 | 53.54 | 54.13 | 2155 | NYSE | FN | Wed, Jan 16, 2019 | 54.98 | 56.11 | 54.49 | 54.62 | 2154 | NYSE | FN | Tue, Jan 15, 2019 | 54.31 | 54.98 | 53.57 | 54.62 | 2153 | NYSE | FN | Mon, Jan 14, 2019 | 56.56 | 56.95 | 53.67 | 54.18 | 2152 | NYSE | FN | Fri, Jan 11, 2019 | 55.78 | 57.01 | 55.30 | 57.00 | 2151 | NYSE | FN | Thu, Jan 10, 2019 | 54.10 | 56.93 | 53.33 | 55.93 | 2150 | NYSE | FN | Wed, Jan 9, 2019 | 52.19 | 54.34 | 52.06 | 54.26 | 2149 | NYSE | FN | Tue, Jan 8, 2019 | 51.13 | 51.75 | 50.70 | 51.62 | 2148 | NYSE | FN | Mon, Jan 7, 2019 | 49.38 | 51.22 | 49.31 | 50.81 | 2147 | NYSE | FN | Fri, Jan 4, 2019 | 48.24 | 49.88 | 48.18 | 49.47 | 2146 | NYSE | FN | Thu, Jan 3, 2019 | 49.97 | 50.00 | 46.50 | 47.54 | 2145 | NYSE | FN | Wed, Jan 2, 2019 | 50.76 | 51.92 | 50.34 | 50.92 | 2144 | NYSE | FN | Mon, Dec 31, 2018 | 50.79 | 51.42 | 50.26 | 51.31 | 2143 | NYSE | FN | Fri, Dec 28, 2018 | 49.88 | 51.56 | 49.42 | 50.74 | 2142 | NYSE | FN | Thu, Dec 27, 2018 | 48.62 | 49.71 | 47.98 | 49.68 | 2141 | NYSE | FN | Wed, Dec 26, 2018 | 47.05 | 49.61 | 46.72 | 49.59 | 2140 | NYSE | FN | Mon, Dec 24, 2018 | 48.40 | 48.65 | 46.77 | 46.91 | 2139 | NYSE | FN | Fri, Dec 21, 2018 | 50.16 | 50.48 | 47.55 | 48.66 | 2138 | NYSE | FN | Thu, Dec 20, 2018 | 50.01 | 51.29 | 49.94 | 50.48 | 2137 | NYSE | FN | Wed, Dec 19, 2018 | 51.12 | 52.02 | 49.96 | 50.22 | 2136 | NYSE | FN | Tue, Dec 18, 2018 | 49.50 | 51.30 | 49.09 | 51.10 | 2135 | NYSE | FN | Mon, Dec 17, 2018 | 48.87 | 50.08 | 48.27 | 48.92 | 2134 | NYSE | FN | Fri, Dec 14, 2018 | 48.01 | 49.75 | 48.01 | 49.13 | 2133 | NYSE | FN | Thu, Dec 13, 2018 | 49.50 | 50.23 | 48.13 | 48.69 | 2132 | NYSE | FN | Wed, Dec 12, 2018 | 48.40 | 49.56 | 48.01 | 49.18 | 2131 | NYSE | FN | Tue, Dec 11, 2018 | 47.82 | 48.91 | 47.71 | 47.74 | 2130 | NYSE | FN | Mon, Dec 10, 2018 | 47.97 | 48.23 | 46.81 | 46.89 | 2129 | NYSE | FN | Fri, Dec 7, 2018 | 48.84 | 49.36 | 47.78 | 47.97 | 2128 | NYSE | FN | Thu, Dec 6, 2018 | 50.07 | 50.25 | 47.36 | 48.69 | 2127 | NYSE | FN | Tue, Dec 4, 2018 | 53.33 | 53.56 | 51.99 | 52.16 | 2126 | NYSE | FN | Mon, Dec 3, 2018 | 53.39 | 54.05 | 52.05 | 53.30 | 2125 | NYSE | FN | Fri, Nov 30, 2018 | 52.76 | 52.85 | 51.34 | 52.73 | 2124 | NYSE | FN | Thu, Nov 29, 2018 | 52.35 | 53.70 | 52.02 | 52.77 | 2123 | NYSE | FN | Wed, Nov 28, 2018 | 51.22 | 52.86 | 50.59 | 52.49 | 2122 | NYSE | FN | Tue, Nov 27, 2018 | 50.29 | 51.28 | 49.41 | 50.77 | 2121 | NYSE | FN | Mon, Nov 26, 2018 | 51.98 | 51.98 | 50.74 | 50.82 | 2120 | NYSE | FN | Fri, Nov 23, 2018 | 50.35 | 51.75 | 50.31 | 51.30 | 2119 | NYSE | FN | Wed, Nov 21, 2018 | 50.98 | 50.98 | 49.72 | 50.51 | 2118 | NYSE | FN | Tue, Nov 20, 2018 | 50.47 | 52.41 | 49.39 | 50.52 | 2117 | NYSE | FN | Mon, Nov 19, 2018 | 51.81 | 52.26 | 51.12 | 51.30 | 2116 | NYSE | FN | Fri, Nov 16, 2018 | 51.24 | 52.49 | 50.94 | 52.18 | 2115 | NYSE | FN | Thu, Nov 15, 2018 | 49.58 | 51.98 | 49.55 | 51.63 | 2114 | NYSE | FN | Wed, Nov 14, 2018 | 50.13 | 50.75 | 49.60 | 49.73 | 2113 | NYSE | FN | Tue, Nov 13, 2018 | 48.75 | 50.56 | 48.75 | 49.65 | 2112 | NYSE | FN | Mon, Nov 12, 2018 | 50.04 | 50.04 | 47.31 | 48.40 | 2111 | NYSE | FN | Fri, Nov 9, 2018 | 51.67 | 51.91 | 50.29 | 51.16 | 2110 | NYSE | FN | Thu, Nov 8, 2018 | 52.45 | 52.73 | 51.50 | 52.01 | 2109 | NYSE | FN | Wed, Nov 7, 2018 | 50.62 | 52.90 | 49.15 | 52.76 | 2108 | NYSE | FN | Tue, Nov 6, 2018 | 49.72 | 54.70 | 48.86 | 50.00 | 2107 | NYSE | FN | Mon, Nov 5, 2018 | 46.45 | 46.64 | 44.65 | 45.20 | 2106 | NYSE | FN | Fri, Nov 2, 2018 | 45.84 | 46.60 | 44.86 | 46.55 | 2105 | NYSE | FN | Thu, Nov 1, 2018 | 43.83 | 46.28 | 43.74 | 45.83 | 2104 | NYSE | FN | Wed, Oct 31, 2018 | 43.24 | 44.01 | 43.06 | 43.32 | 2103 | NYSE | FN | Tue, Oct 30, 2018 | 41.44 | 43.30 | 41.32 | 43.28 | 2102 | NYSE | FN | Mon, Oct 29, 2018 | 42.55 | 42.92 | 40.94 | 41.33 | 2101 | NYSE | FN | Fri, Oct 26, 2018 | 41.89 | 43.20 | 41.09 | 41.97 | 2100 | NYSE | FN | Thu, Oct 25, 2018 | 42.14 | 43.23 | 42.00 | 42.92 | 2099 | NYSE | FN | Wed, Oct 24, 2018 | 43.96 | 44.30 | 41.55 | 41.88 | 2098 | NYSE | FN | Tue, Oct 23, 2018 | 44.08 | 44.55 | 42.83 | 44.09 | 2097 | NYSE | FN | Mon, Oct 22, 2018 | 45.27 | 45.70 | 44.31 | 44.72 | 2096 | NYSE | FN | Fri, Oct 19, 2018 | 45.90 | 46.53 | 44.92 | 44.99 | 2095 | NYSE | FN | Thu, Oct 18, 2018 | 46.13 | 46.46 | 45.60 | 45.80 | 2094 | NYSE | FN | Wed, Oct 17, 2018 | 45.82 | 46.39 | 45.20 | 46.30 | 2093 | NYSE | FN | Tue, Oct 16, 2018 | 44.53 | 46.05 | 44.34 | 45.83 | 2092 | NYSE | FN | Mon, Oct 15, 2018 | 44.15 | 44.82 | 43.93 | 44.20 | 2091 | NYSE | FN | Fri, Oct 12, 2018 | 44.11 | 44.45 | 43.71 | 44.31 | 2090 | NYSE | FN | Thu, Oct 11, 2018 | 43.08 | 43.81 | 42.76 | 43.11 | 2089 | NYSE | FN | Wed, Oct 10, 2018 | 43.82 | 44.46 | 43.25 | 43.31 | 2088 | NYSE | FN | Tue, Oct 9, 2018 | 44.38 | 45.13 | 43.95 | 44.06 | 2087 | NYSE | FN | Mon, Oct 8, 2018 | 44.64 | 45.45 | 44.20 | 44.54 | 2086 | NYSE | FN | Fri, Oct 5, 2018 | 46.00 | 46.22 | 44.21 | 44.84 | 2085 | NYSE | FN | Thu, Oct 4, 2018 | 46.88 | 46.88 | 45.96 | 46.24 | 2084 | NYSE | FN | Wed, Oct 3, 2018 | 46.12 | 47.29 | 45.64 | 46.97 | 2083 | NYSE | FN | Tue, Oct 2, 2018 | 45.30 | 46.52 | 45.06 | 46.02 | 2082 | NYSE | FN | Mon, Oct 1, 2018 | 46.55 | 46.55 | 45.02 | 45.36 | 2081 | NYSE | FN | Fri, Sep 28, 2018 | 46.06 | 46.75 | 45.73 | 46.26 | 2080 | NYSE | FN | Thu, Sep 27, 2018 | 46.10 | 46.56 | 45.88 | 46.30 | 2079 | NYSE | FN | Wed, Sep 26, 2018 | 45.97 | 46.29 | 45.44 | 45.93 | 2078 | NYSE | FN | Tue, Sep 25, 2018 | 45.84 | 46.06 | 45.37 | 45.83 | 2077 | NYSE | FN | Mon, Sep 24, 2018 | 45.26 | 46.28 | 44.71 | 45.95 | 2076 | NYSE | FN | Fri, Sep 21, 2018 | 45.92 | 46.43 | 45.43 | 45.52 | 2075 | NYSE | FN | Thu, Sep 20, 2018 | 45.36 | 46.00 | 45.30 | 45.76 | 2074 | NYSE | FN | Wed, Sep 19, 2018 | 45.59 | 45.92 | 45.13 | 45.29 | 2073 | NYSE | FN | Tue, Sep 18, 2018 | 45.90 | 46.10 | 45.47 | 45.59 | 2072 | NYSE | FN | Mon, Sep 17, 2018 | 46.19 | 46.33 | 45.25 | 45.87 | 2071 | NYSE | FN | Fri, Sep 14, 2018 | 46.67 | 46.85 | 45.61 | 46.39 | 2070 | NYSE | FN | Thu, Sep 13, 2018 | 46.67 | 47.09 | 46.37 | 46.53 | 2069 | NYSE | FN | Wed, Sep 12, 2018 | 46.31 | 46.81 | 45.94 | 46.67 | 2068 | NYSE | FN | Tue, Sep 11, 2018 | 46.32 | 46.64 | 45.64 | 46.42 | 2067 | NYSE | FN | Mon, Sep 10, 2018 | 46.41 | 46.89 | 45.81 | 46.53 | 2066 | NYSE | FN | Fri, Sep 7, 2018 | 46.20 | 47.65 | 46.02 | 46.20 | 2065 | NYSE | FN | Thu, Sep 6, 2018 | 46.70 | 47.13 | 46.23 | 46.27 | 2064 | NYSE | FN | Wed, Sep 5, 2018 | 46.56 | 47.17 | 45.85 | 46.73 | 2063 | NYSE | FN | Tue, Sep 4, 2018 | 46.88 | 46.88 | 45.42 | 46.20 | 2062 | NYSE | FN | Fri, Aug 31, 2018 | 47.82 | 48.15 | 47.34 | 47.87 | 2061 | NYSE | FN | Thu, Aug 30, 2018 | 47.79 | 48.38 | 46.72 | 47.99 | 2060 | NYSE | FN | Wed, Aug 29, 2018 | 47.71 | 48.58 | 46.53 | 48.06 | 2059 | NYSE | FN | Tue, Aug 28, 2018 | 48.08 | 48.79 | 47.39 | 47.76 | 2058 | NYSE | FN | Mon, Aug 27, 2018 | 48.00 | 48.97 | 47.46 | 48.07 | 2057 | NYSE | FN | Fri, Aug 24, 2018 | 48.27 | 48.30 | 47.19 | 47.83 | 2056 | NYSE | FN | Thu, Aug 23, 2018 | 47.67 | 48.46 | 47.16 | 48.02 | 2055 | NYSE | FN | Wed, Aug 22, 2018 | 46.75 | 47.82 | 46.09 | 47.66 | 2054 | NYSE | FN | Tue, Aug 21, 2018 | 47.90 | 48.20 | 45.40 | 46.75 | 2053 | NYSE | FN | Mon, Aug 20, 2018 | 43.86 | 44.33 | 43.21 | 44.00 | 2052 | NYSE | FN | Fri, Aug 17, 2018 | 43.31 | 43.86 | 43.01 | 43.66 | 2051 | NYSE | FN | Thu, Aug 16, 2018 | 43.51 | 44.00 | 42.69 | 43.46 | 2050 | NYSE | FN | Wed, Aug 15, 2018 | 43.05 | 43.24 | 42.03 | 42.41 | 2049 | NYSE | FN | Tue, Aug 14, 2018 | 41.95 | 43.33 | 41.63 | 43.29 | 2048 | NYSE | FN | Mon, Aug 13, 2018 | 42.08 | 42.15 | 41.20 | 41.84 | 2047 | NYSE | FN | Fri, Aug 10, 2018 | 41.55 | 42.50 | 41.38 | 42.09 | 2046 | NYSE | FN | Thu, Aug 9, 2018 | 41.42 | 42.09 | 41.30 | 41.94 | 2045 | NYSE | FN | Wed, Aug 8, 2018 | 41.49 | 41.84 | 40.85 | 41.42 | 2044 | NYSE | FN | Tue, Aug 7, 2018 | 40.40 | 41.64 | 40.40 | 41.43 | 2043 | NYSE | FN | Mon, Aug 6, 2018 | 39.68 | 40.19 | 39.68 | 39.93 | 2042 | NYSE | FN | Fri, Aug 3, 2018 | 39.62 | 39.96 | 39.36 | 39.67 | 2041 | NYSE | FN | Thu, Aug 2, 2018 | 39.19 | 39.76 | 39.00 | 39.50 | 2040 | NYSE | FN | Wed, Aug 1, 2018 | 39.12 | 40.11 | 39.11 | 39.56 | 2039 | NYSE | FN | Tue, Jul 31, 2018 | 38.58 | 39.41 | 38.39 | 39.12 | 2038 | NYSE | FN | Mon, Jul 30, 2018 | 38.76 | 39.34 | 38.34 | 38.46 | 2037 | NYSE | FN | Fri, Jul 27, 2018 | 39.91 | 39.96 | 38.43 | 38.59 | 2036 | NYSE | FN | Thu, Jul 26, 2018 | 39.66 | 40.16 | 39.15 | 39.72 | 2035 | NYSE | FN | Wed, Jul 25, 2018 | 39.40 | 40.26 | 38.95 | 39.81 | 2034 | NYSE | FN | Tue, Jul 24, 2018 | 40.12 | 40.16 | 38.98 | 39.23 | 2033 | NYSE | FN | Mon, Jul 23, 2018 | 39.70 | 40.17 | 39.09 | 39.98 | 2032 | NYSE | FN | Fri, Jul 20, 2018 | 40.04 | 40.15 | 39.60 | 39.94 | 2031 | NYSE | FN | Thu, Jul 19, 2018 | 39.76 | 40.38 | 39.71 | 40.03 | 2030 | NYSE | FN | Wed, Jul 18, 2018 | 39.95 | 40.23 | 38.93 | 39.95 | 2029 | NYSE | FN | Tue, Jul 17, 2018 | 39.01 | 40.03 | 38.85 | 39.69 | 2028 | NYSE | FN | Mon, Jul 16, 2018 | 38.89 | 39.26 | 38.45 | 39.21 | 2027 | NYSE | FN | Fri, Jul 13, 2018 | 39.45 | 39.65 | 38.47 | 38.86 | 2026 | NYSE | FN | Thu, Jul 12, 2018 | 38.69 | 39.39 | 38.59 | 39.38 | 2025 | NYSE | FN | Wed, Jul 11, 2018 | 38.75 | 38.91 | 37.87 | 38.57 | 2024 | NYSE | FN | Tue, Jul 10, 2018 | 38.58 | 38.94 | 38.22 | 38.61 | 2023 | NYSE | FN | Mon, Jul 9, 2018 | 38.38 | 38.55 | 37.97 | 38.45 | 2022 | NYSE | FN | Fri, Jul 6, 2018 | 37.40 | 38.30 | 37.25 | 38.17 | 2021 | NYSE | FN | Thu, Jul 5, 2018 | 36.42 | 37.44 | 36.31 | 37.43 | 2020 | NYSE | FN | Tue, Jul 3, 2018 | 37.24 | 37.24 | 36.18 | 36.22 | 2019 | NYSE | FN | Mon, Jul 2, 2018 | 36.63 | 37.06 | 36.20 | 37.04 | 2018 | NYSE | FN | Fri, Jun 29, 2018 | 36.39 | 37.24 | 36.39 | 36.89 | 2017 | NYSE | FN | Thu, Jun 28, 2018 | 35.95 | 36.43 | 35.48 | 36.22 | 2016 | NYSE | FN | Wed, Jun 27, 2018 | 36.10 | 36.72 | 35.85 | 35.94 | 2015 | NYSE | FN | Tue, Jun 26, 2018 | 35.28 | 36.33 | 35.03 | 36.03 | 2014 | NYSE | FN | Mon, Jun 25, 2018 | 36.51 | 36.54 | 35.02 | 35.20 | 2013 | NYSE | FN | Fri, Jun 22, 2018 | 37.00 | 37.06 | 36.66 | 36.66 | 2012 | NYSE | FN | Thu, Jun 21, 2018 | 37.07 | 37.28 | 36.60 | 36.97 | 2011 | NYSE | FN | Wed, Jun 20, 2018 | 36.41 | 37.16 | 36.09 | 37.01 | 2010 | NYSE | FN | Tue, Jun 19, 2018 | 36.54 | 36.54 | 35.74 | 36.23 | 2009 | NYSE | FN | Mon, Jun 18, 2018 | 36.95 | 37.07 | 36.58 | 36.98 | 2008 | NYSE | FN | Fri, Jun 15, 2018 | 36.86 | 37.34 | 36.56 | 37.02 | 2007 | NYSE | FN | Thu, Jun 14, 2018 | 37.67 | 37.67 | 37.20 | 37.54 | 2006 | NYSE | FN | Wed, Jun 13, 2018 | 37.44 | 37.47 | 36.53 | 36.81 | 2005 | NYSE | FN | Tue, Jun 12, 2018 | 37.66 | 37.73 | 37.24 | 37.39 | 2004 | NYSE | FN | Mon, Jun 11, 2018 | 36.95 | 37.70 | 36.75 | 37.59 | 2003 | NYSE | FN | Fri, Jun 8, 2018 | 36.83 | 37.19 | 36.62 | 36.95 | 2002 | NYSE | FN | Thu, Jun 7, 2018 | 36.82 | 37.16 | 36.24 | 36.95 | 2001 | NYSE | FN | Wed, Jun 6, 2018 | 36.66 | 36.93 | 36.40 | 36.70 | 2000 | NYSE | FN | Tue, Jun 5, 2018 | 36.18 | 36.84 | 36.16 | 36.51 | 1999 | NYSE | FN | Mon, Jun 4, 2018 | 36.00 | 36.23 | 35.80 | 36.00 | 1998 | NYSE | FN | Fri, Jun 1, 2018 | 35.21 | 36.20 | 34.44 | 36.14 | 1997 | NYSE | FN | Thu, May 31, 2018 | 35.99 | 36.33 | 34.86 | 35.13 | 1996 | NYSE | FN | Wed, May 30, 2018 | 35.69 | 36.09 | 34.27 | 36.00 | 1995 | NYSE | FN | Tue, May 29, 2018 | 36.67 | 37.64 | 36.49 | 37.49 | 1994 | NYSE | FN | Fri, May 25, 2018 | 36.50 | 37.15 | 36.38 | 36.85 | 1993 | NYSE | FN | Thu, May 24, 2018 | 36.62 | 36.63 | 36.14 | 36.45 | 1992 | NYSE | FN | Wed, May 23, 2018 | 36.60 | 36.96 | 36.23 | 36.86 | 1991 | NYSE | FN | Tue, May 22, 2018 | 37.02 | 37.16 | 36.65 | 36.83 | 1990 | NYSE | FN | Mon, May 21, 2018 | 36.94 | 37.19 | 36.68 | 36.99 | 1989 | NYSE | FN | Fri, May 18, 2018 | 36.71 | 36.99 | 36.41 | 36.49 | 1988 | NYSE | FN | Thu, May 17, 2018 | 36.90 | 37.12 | 36.48 | 36.62 | 1987 | NYSE | FN | Wed, May 16, 2018 | 35.79 | 36.93 | 35.73 | 36.92 | 1986 | NYSE | FN | Tue, May 15, 2018 | 35.87 | 35.95 | 35.20 | 35.79 | 1985 | NYSE | FN | Mon, May 14, 2018 | 36.36 | 36.83 | 35.79 | 36.08 | 1984 | NYSE | FN | Fri, May 11, 2018 | 35.29 | 35.95 | 35.16 | 35.51 | 1983 | NYSE | FN | Thu, May 10, 2018 | 35.88 | 35.89 | 35.24 | 35.40 | 1982 | NYSE | FN | Wed, May 9, 2018 | 35.64 | 35.99 | 35.42 | 35.85 | 1981 | NYSE | FN | Tue, May 8, 2018 | 36.05 | 36.05 | 34.37 | 35.51 | 1980 | NYSE | FN | Mon, May 7, 2018 | 32.40 | 33.23 | 32.21 | 33.00 | 1979 | NYSE | FN | Fri, May 4, 2018 | 31.20 | 32.75 | 31.01 | 32.45 | 1978 | NYSE | FN | Thu, May 3, 2018 | 30.50 | 31.42 | 30.15 | 31.37 | 1977 | NYSE | FN | Wed, May 2, 2018 | 29.92 | 30.94 | 29.85 | 30.84 | 1976 | NYSE | FN | Tue, May 1, 2018 | 28.17 | 29.77 | 27.94 | 29.74 | 1975 | NYSE | FN | Mon, Apr 30, 2018 | 28.16 | 28.41 | 27.69 | 28.21 | 1974 | NYSE | FN | Fri, Apr 27, 2018 | 28.77 | 28.78 | 28.01 | 28.16 | 1973 | NYSE | FN | Thu, Apr 26, 2018 | 28.83 | 28.94 | 28.34 | 28.61 | 1972 | NYSE | FN | Wed, Apr 25, 2018 | 30.02 | 30.29 | 28.56 | 28.63 | 1971 | NYSE | FN | Tue, Apr 24, 2018 | 30.11 | 30.32 | 29.59 | 29.83 | 1970 | NYSE | FN | Mon, Apr 23, 2018 | 30.66 | 31.03 | 29.45 | 29.80 | 1969 | NYSE | FN | Fri, Apr 20, 2018 | 30.18 | 30.48 | 30.05 | 30.28 | 1968 | NYSE | FN | Thu, Apr 19, 2018 | 31.13 | 31.22 | 30.03 | 30.25 | 1967 | NYSE | FN | Wed, Apr 18, 2018 | 31.31 | 31.44 | 30.86 | 31.33 | 1966 | NYSE | FN | Tue, Apr 17, 2018 | 30.25 | 32.12 | 30.24 | 31.30 | 1965 | NYSE | FN | Mon, Apr 16, 2018 | 32.52 | 32.58 | 29.58 | 30.17 | 1964 | NYSE | FN | Fri, Apr 13, 2018 | 33.69 | 33.76 | 33.05 | 33.45 | 1963 | NYSE | FN | Thu, Apr 12, 2018 | 34.07 | 34.27 | 33.47 | 33.49 | 1962 | NYSE | FN | Wed, Apr 11, 2018 | 31.87 | 33.77 | 31.84 | 33.73 | 1961 | NYSE | FN | Tue, Apr 10, 2018 | 31.28 | 32.11 | 31.11 | 32.08 | 1960 | NYSE | FN | Mon, Apr 9, 2018 | 30.88 | 31.15 | 30.32 | 30.85 | 1959 | NYSE | FN | Fri, Apr 6, 2018 | 30.81 | 31.30 | 30.59 | 30.61 | 1958 | NYSE | FN | Thu, Apr 5, 2018 | 31.74 | 31.74 | 31.08 | 31.19 | 1957 | NYSE | FN | Wed, Apr 4, 2018 | 30.51 | 31.45 | 30.20 | 31.35 | 1956 | NYSE | FN | Tue, Apr 3, 2018 | 31.06 | 31.15 | 30.61 | 31.07 | 1955 | NYSE | FN | Mon, Apr 2, 2018 | 31.30 | 31.30 | 30.39 | 30.87 | 1954 | NYSE | FN | Thu, Mar 29, 2018 | 30.52 | 31.47 | 30.39 | 31.38 | 1953 | NYSE | FN | Wed, Mar 28, 2018 | 31.13 | 31.21 | 29.91 | 30.40 | 1952 | NYSE | FN | Tue, Mar 27, 2018 | 31.82 | 32.15 | 31.02 | 31.18 | 1951 | NYSE | FN | Mon, Mar 26, 2018 | 32.97 | 32.97 | 31.02 | 31.68 | 1950 | NYSE | FN | Fri, Mar 23, 2018 | 33.38 | 33.38 | 31.90 | 32.54 | 1949 | NYSE | FN | Thu, Mar 22, 2018 | 33.35 | 33.92 | 33.31 | 33.44 | 1948 | NYSE | FN | Wed, Mar 21, 2018 | 33.20 | 33.90 | 33.05 | 33.67 | 1947 | NYSE | FN | Tue, Mar 20, 2018 | 33.14 | 33.57 | 32.90 | 33.36 | 1946 | NYSE | FN | Mon, Mar 19, 2018 | 33.22 | 33.27 | 32.47 | 33.02 | 1945 | NYSE | FN | Fri, Mar 16, 2018 | 33.15 | 33.69 | 32.61 | 33.40 | 1944 | NYSE | FN | Thu, Mar 15, 2018 | 32.58 | 33.05 | 32.46 | 33.00 | 1943 | NYSE | FN | Wed, Mar 14, 2018 | 32.75 | 33.14 | 32.30 | 32.48 | 1942 | NYSE | FN | Tue, Mar 13, 2018 | 32.82 | 33.14 | 32.37 | 32.56 | 1941 | NYSE | FN | Mon, Mar 12, 2018 | 33.36 | 33.36 | 31.41 | 32.67 | 1940 | NYSE | FN | Fri, Mar 9, 2018 | 32.88 | 33.87 | 32.65 | 33.84 | 1939 | NYSE | FN | Thu, Mar 8, 2018 | 32.50 | 32.87 | 32.02 | 32.83 | 1938 | NYSE | FN | Wed, Mar 7, 2018 | 31.55 | 32.60 | 31.30 | 32.38 | 1937 | NYSE | FN | Tue, Mar 6, 2018 | 31.14 | 32.06 | 31.00 | 31.97 | 1936 | NYSE | FN | Mon, Mar 5, 2018 | 30.64 | 31.33 | 30.64 | 30.94 | 1935 | NYSE | FN | Fri, Mar 2, 2018 | 29.73 | 30.99 | 29.55 | 30.92 | 1934 | NYSE | FN | Thu, Mar 1, 2018 | 30.30 | 30.69 | 29.68 | 30.11 | 1933 | NYSE | FN | Wed, Feb 28, 2018 | 30.14 | 30.90 | 29.89 | 30.15 | 1932 | NYSE | FN | Tue, Feb 27, 2018 | 29.60 | 30.25 | 29.41 | 30.07 | 1931 | NYSE | FN | Mon, Feb 26, 2018 | 29.54 | 29.84 | 28.99 | 29.72 | 1930 | NYSE | FN | Fri, Feb 23, 2018 | 27.76 | 28.68 | 27.65 | 28.64 | 1929 | NYSE | FN | Thu, Feb 22, 2018 | 28.09 | 28.50 | 27.63 | 27.65 | 1928 | NYSE | FN | Wed, Feb 21, 2018 | 28.63 | 28.78 | 28.08 | 28.09 | 1927 | NYSE | FN | Tue, Feb 20, 2018 | 28.88 | 29.13 | 28.40 | 28.55 | 1926 | NYSE | FN | Fri, Feb 16, 2018 | 29.35 | 29.59 | 28.83 | 29.14 | 1925 | NYSE | FN | Thu, Feb 15, 2018 | 29.39 | 29.74 | 29.10 | 29.51 | 1924 | NYSE | FN | Wed, Feb 14, 2018 | 28.57 | 29.48 | 28.55 | 29.22 | 1923 | NYSE | FN | Tue, Feb 13, 2018 | 28.29 | 28.76 | 27.54 | 28.66 | 1922 | NYSE | FN | Mon, Feb 12, 2018 | 29.72 | 29.80 | 28.09 | 28.60 | 1921 | NYSE | FN | Fri, Feb 9, 2018 | 29.44 | 29.79 | 28.84 | 29.53 | 1920 | NYSE | FN | Thu, Feb 8, 2018 | 29.80 | 30.36 | 28.97 | 29.04 | 1919 | NYSE | FN | Wed, Feb 7, 2018 | 29.70 | 29.95 | 29.20 | 29.74 | 1918 | NYSE | FN | Tue, Feb 6, 2018 | 26.66 | 30.80 | 24.53 | 30.00 | 1917 | NYSE | FN | Mon, Feb 5, 2018 | 24.73 | 25.09 | 24.02 | 24.05 | 1916 | NYSE | FN | Fri, Feb 2, 2018 | 25.35 | 25.35 | 24.81 | 25.00 | 1915 | NYSE | FN | Thu, Feb 1, 2018 | 24.68 | 25.51 | 24.57 | 25.48 | 1914 | NYSE | FN | Wed, Jan 31, 2018 | 25.13 | 25.25 | 24.81 | 24.81 | 1913 | NYSE | FN | Tue, Jan 30, 2018 | 25.00 | 25.25 | 24.73 | 25.00 | 1912 | NYSE | FN | Mon, Jan 29, 2018 | 25.91 | 26.06 | 25.08 | 25.13 | 1911 | NYSE | FN | Fri, Jan 26, 2018 | 25.36 | 25.96 | 25.34 | 25.93 | 1910 | NYSE | FN | Thu, Jan 25, 2018 | 25.30 | 25.46 | 25.01 | 25.30 | 1909 | NYSE | FN | Wed, Jan 24, 2018 | 26.37 | 26.40 | 25.20 | 25.30 | 1908 | NYSE | FN | Tue, Jan 23, 2018 | 26.10 | 26.94 | 26.06 | 26.42 | 1907 | NYSE | FN | Mon, Jan 22, 2018 | 27.35 | 27.38 | 25.92 | 26.00 | 1906 | NYSE | FN | Fri, Jan 19, 2018 | 28.60 | 28.68 | 27.35 | 27.74 | 1905 | NYSE | FN | Thu, Jan 18, 2018 | 28.90 | 29.10 | 28.61 | 28.68 | 1904 | NYSE | FN | Wed, Jan 17, 2018 | 29.00 | 29.35 | 28.89 | 29.11 | 1903 | NYSE | FN | Tue, Jan 16, 2018 | 29.15 | 29.46 | 28.48 | 28.87 | 1902 | NYSE | FN | Fri, Jan 12, 2018 | 29.42 | 29.67 | 28.89 | 29.05 | 1901 | NYSE | FN | Thu, Jan 11, 2018 | 29.24 | 29.88 | 29.20 | 29.48 | 1900 | NYSE | FN | Wed, Jan 10, 2018 | 29.32 | 29.54 | 28.99 | 29.16 | 1899 | NYSE | FN | Tue, Jan 9, 2018 | 30.00 | 30.00 | 29.25 | 29.37 | 1898 | NYSE | FN | Mon, Jan 8, 2018 | 29.05 | 30.06 | 28.91 | 29.84 | 1897 | NYSE | FN | Fri, Jan 5, 2018 | 29.61 | 29.61 | 29.16 | 29.37 | 1896 | NYSE | FN | Thu, Jan 4, 2018 | 29.15 | 29.47 | 29.03 | 29.35 | 1895 | NYSE | FN | Wed, Jan 3, 2018 | 29.14 | 29.34 | 28.88 | 28.99 | 1894 | NYSE | FN | Tue, Jan 2, 2018 | 28.80 | 29.27 | 28.65 | 29.10 | 1893 | NYSE | FN | Fri, Dec 29, 2017 | 28.88 | 29.06 | 28.60 | 28.70 | 1892 | NYSE | FN | Thu, Dec 28, 2017 | 28.69 | 28.98 | 28.61 | 28.86 | 1891 | NYSE | FN | Wed, Dec 27, 2017 | 28.44 | 29.08 | 28.35 | 28.57 | 1890 | NYSE | FN | Tue, Dec 26, 2017 | 29.04 | 29.29 | 28.45 | 28.47 | 1889 | NYSE | FN | Fri, Dec 22, 2017 | 29.40 | 29.74 | 29.05 | 29.25 | 1888 | NYSE | FN | Thu, Dec 21, 2017 | 29.79 | 30.13 | 29.55 | 29.57 | 1887 | NYSE | FN | Wed, Dec 20, 2017 | 29.68 | 30.23 | 29.39 | 29.75 | 1886 | NYSE | FN | Tue, Dec 19, 2017 | 29.99 | 30.51 | 29.40 | 29.48 | 1885 | NYSE | FN | Mon, Dec 18, 2017 | 30.05 | 30.71 | 29.73 | 30.02 | 1884 | NYSE | FN | Fri, Dec 15, 2017 | 29.55 | 31.13 | 29.25 | 29.76 | 1883 | NYSE | FN | Thu, Dec 14, 2017 | 30.30 | 30.70 | 29.55 | 29.56 | 1882 | NYSE | FN | Wed, Dec 13, 2017 | 30.40 | 30.97 | 30.22 | 30.31 | 1881 | NYSE | FN | Tue, Dec 12, 2017 | 30.25 | 30.71 | 30.00 | 30.21 | 1880 | NYSE | FN | Mon, Dec 11, 2017 | 30.22 | 30.77 | 30.15 | 30.25 | 1879 | NYSE | FN | Fri, Dec 8, 2017 | 30.84 | 31.03 | 30.05 | 30.05 | 1878 | NYSE | FN | Thu, Dec 7, 2017 | 30.77 | 31.02 | 30.46 | 30.59 | 1877 | NYSE | FN | Wed, Dec 6, 2017 | 30.70 | 31.29 | 30.50 | 30.59 | 1876 | NYSE | FN | Tue, Dec 5, 2017 | 31.25 | 31.90 | 30.58 | 30.81 | 1875 | NYSE | FN | Mon, Dec 4, 2017 | 31.64 | 31.95 | 31.05 | 31.26 | 1874 | NYSE | FN | Fri, Dec 1, 2017 | 31.86 | 31.86 | 30.43 | 31.45 | 1873 | NYSE | FN | Thu, Nov 30, 2017 | 31.62 | 32.40 | 31.47 | 31.91 | 1872 | NYSE | FN | Wed, Nov 29, 2017 | 32.45 | 32.72 | 31.15 | 31.46 | 1871 | NYSE | FN | Tue, Nov 28, 2017 | 32.54 | 32.85 | 32.27 | 32.70 | 1870 | NYSE | FN | Mon, Nov 27, 2017 | 32.65 | 33.01 | 32.08 | 32.40 | 1869 | NYSE | FN | Fri, Nov 24, 2017 | 32.79 | 33.15 | 32.60 | 32.72 | 1868 | NYSE | FN | Wed, Nov 22, 2017 | 32.75 | 33.08 | 32.35 | 32.76 | 1867 | NYSE | FN | Tue, Nov 21, 2017 | 32.23 | 32.78 | 32.21 | 32.78 | 1866 | NYSE | FN | Mon, Nov 20, 2017 | 32.23 | 32.64 | 31.62 | 31.96 | 1865 | NYSE | FN | Fri, Nov 17, 2017 | 31.65 | 32.72 | 31.65 | 32.17 | 1864 | NYSE | FN | Thu, Nov 16, 2017 | 31.17 | 31.94 | 31.17 | 31.81 | 1863 | NYSE | FN | Wed, Nov 15, 2017 | 30.42 | 31.26 | 30.36 | 31.09 | 1862 | NYSE | FN | Tue, Nov 14, 2017 | 31.36 | 31.36 | 30.53 | 30.59 | 1861 | NYSE | FN | Mon, Nov 13, 2017 | 30.97 | 31.96 | 30.65 | 31.46 | 1860 | NYSE | FN | Fri, Nov 10, 2017 | 30.75 | 31.34 | 30.70 | 31.11 | 1859 | NYSE | FN | Thu, Nov 9, 2017 | 30.33 | 30.85 | 29.84 | 30.83 | 1858 | NYSE | FN | Wed, Nov 8, 2017 | 28.80 | 31.09 | 28.80 | 30.64 | 1857 | NYSE | FN | Tue, Nov 7, 2017 | 28.60 | 30.74 | 28.60 | 28.88 | 1856 | NYSE | FN | Mon, Nov 6, 2017 | 32.27 | 32.73 | 31.20 | 31.73 | 1855 | NYSE | FN | Fri, Nov 3, 2017 | 32.00 | 33.23 | 31.20 | 32.25 | 1854 | NYSE | FN | Thu, Nov 2, 2017 | 35.60 | 35.75 | 32.25 | 32.30 | 1853 | NYSE | FN | Wed, Nov 1, 2017 | 37.65 | 37.65 | 35.84 | 35.84 | 1852 | NYSE | FN | Tue, Oct 31, 2017 | 37.42 | 37.89 | 36.99 | 37.18 | 1851 | NYSE | FN | Mon, Oct 30, 2017 | 37.20 | 37.54 | 36.94 | 37.37 | 1850 | NYSE | FN | Fri, Oct 27, 2017 | 36.70 | 37.48 | 36.46 | 37.38 | 1849 | NYSE | FN | Thu, Oct 26, 2017 | 36.99 | 37.06 | 36.35 | 36.49 | 1848 | NYSE | FN | Wed, Oct 25, 2017 | 36.92 | 37.29 | 36.20 | 36.75 | 1847 | NYSE | FN | Tue, Oct 24, 2017 | 37.25 | 38.19 | 37.02 | 37.09 | 1846 | NYSE | FN | Mon, Oct 23, 2017 | 36.68 | 37.63 | 36.68 | 36.92 | 1845 | NYSE | FN | Fri, Oct 20, 2017 | 37.06 | 37.51 | 36.58 | 36.65 | 1844 | NYSE | FN | Thu, Oct 19, 2017 | 36.58 | 37.22 | 36.12 | 36.60 | 1843 | NYSE | FN | Wed, Oct 18, 2017 | 36.65 | 37.35 | 36.51 | 36.88 | 1842 | NYSE | FN | Tue, Oct 17, 2017 | 36.83 | 37.47 | 36.45 | 36.49 | 1841 | NYSE | FN | Mon, Oct 16, 2017 | 36.59 | 36.86 | 36.35 | 36.74 | 1840 | NYSE | FN | Fri, Oct 13, 2017 | 36.78 | 36.84 | 35.75 | 36.51 | 1839 | NYSE | FN | Thu, Oct 12, 2017 | 36.86 | 37.30 | 36.72 | 37.00 | 1838 | NYSE | FN | Wed, Oct 11, 2017 | 37.35 | 38.08 | 36.87 | 37.02 | 1837 | NYSE | FN | Tue, Oct 10, 2017 | 38.13 | 38.89 | 37.31 | 37.52 | 1836 | NYSE | FN | Mon, Oct 9, 2017 | 37.85 | 38.38 | 37.66 | 37.81 | 1835 | NYSE | FN | Fri, Oct 6, 2017 | 37.22 | 37.94 | 37.10 | 37.68 | 1834 | NYSE | FN | Thu, Oct 5, 2017 | 37.71 | 37.74 | 36.70 | 37.45 | 1833 | NYSE | FN | Wed, Oct 4, 2017 | 37.83 | 38.03 | 37.32 | 37.69 | 1832 | NYSE | FN | Tue, Oct 3, 2017 | 38.21 | 38.37 | 37.27 | 37.89 | 1831 | NYSE | FN | Mon, Oct 2, 2017 | 37.17 | 38.20 | 37.11 | 38.19 | 1830 | NYSE | FN | Fri, Sep 29, 2017 | 36.92 | 37.29 | 36.75 | 37.06 | 1829 | NYSE | FN | Thu, Sep 28, 2017 | 36.62 | 37.04 | 36.36 | 37.01 | 1828 | NYSE | FN | Wed, Sep 27, 2017 | 35.56 | 37.13 | 35.28 | 36.66 | 1827 | NYSE | FN | Tue, Sep 26, 2017 | 34.90 | 35.99 | 34.80 | 35.20 | 1826 | NYSE | FN | Mon, Sep 25, 2017 | 36.03 | 36.03 | 34.41 | 34.78 | 1825 | NYSE | FN | Fri, Sep 22, 2017 | 35.75 | 36.25 | 35.66 | 35.95 | 1824 | NYSE | FN | Thu, Sep 21, 2017 | 36.84 | 36.84 | 35.72 | 35.78 | 1823 | NYSE | FN | Wed, Sep 20, 2017 | 37.89 | 37.91 | 36.65 | 36.79 | 1822 | NYSE | FN | Tue, Sep 19, 2017 | 38.26 | 38.44 | 37.86 | 37.88 | 1821 | NYSE | FN | Mon, Sep 18, 2017 | 38.20 | 39.49 | 38.01 | 38.15 | 1820 | NYSE | FN | Fri, Sep 15, 2017 | 38.03 | 38.07 | 37.51 | 37.81 | 1819 | NYSE | FN | Thu, Sep 14, 2017 | 38.02 | 38.27 | 37.50 | 37.84 | 1818 | NYSE | FN | Wed, Sep 13, 2017 | 38.00 | 38.72 | 37.93 | 38.29 | 1817 | NYSE | FN | Tue, Sep 12, 2017 | 37.82 | 38.28 | 37.82 | 38.22 | 1816 | NYSE | FN | Mon, Sep 11, 2017 | 37.94 | 38.28 | 37.62 | 37.75 | 1815 | NYSE | FN | Fri, Sep 8, 2017 | 37.42 | 37.82 | 37.06 | 37.41 | 1814 | NYSE | FN | Thu, Sep 7, 2017 | 38.15 | 38.48 | 37.28 | 37.66 | 1813 | NYSE | FN | Wed, Sep 6, 2017 | 38.24 | 38.33 | 37.57 | 38.12 | 1812 | NYSE | FN | Tue, Sep 5, 2017 | 38.53 | 39.17 | 37.56 | 37.99 | 1811 | NYSE | FN | Fri, Sep 1, 2017 | 39.04 | 39.37 | 38.48 | 38.73 | 1810 | NYSE | FN | Thu, Aug 31, 2017 | 38.67 | 39.25 | 38.02 | 38.84 | 1809 | NYSE | FN | Wed, Aug 30, 2017 | 38.47 | 39.14 | 38.13 | 39.10 | 1808 | NYSE | FN | Tue, Aug 29, 2017 | 38.00 | 38.67 | 37.20 | 38.57 | 1807 | NYSE | FN | Mon, Aug 28, 2017 | 38.55 | 38.86 | 38.14 | 38.65 | 1806 | NYSE | FN | Fri, Aug 25, 2017 | 39.66 | 39.66 | 38.47 | 38.53 | 1805 | NYSE | FN | Thu, Aug 24, 2017 | 39.37 | 39.72 | 38.90 | 39.35 | 1804 | NYSE | FN | Wed, Aug 23, 2017 | 36.73 | 38.73 | 36.73 | 38.59 | 1803 | NYSE | FN | Tue, Aug 22, 2017 | 37.69 | 38.74 | 36.19 | 36.94 | 1802 | NYSE | FN | Mon, Aug 21, 2017 | 40.20 | 40.25 | 38.39 | 39.82 | 1801 | NYSE | FN | Fri, Aug 18, 2017 | 40.28 | 40.66 | 39.81 | 40.08 | 1800 | NYSE | FN | Thu, Aug 17, 2017 | 41.47 | 41.87 | 40.36 | 40.54 | 1799 | NYSE | FN | Wed, Aug 16, 2017 | 41.51 | 42.25 | 41.40 | 41.92 | 1798 | NYSE | FN | Tue, Aug 15, 2017 | 42.19 | 42.26 | 40.89 | 41.52 | 1797 | NYSE | FN | Mon, Aug 14, 2017 | 41.74 | 42.55 | 41.39 | 42.18 | 1796 | NYSE | FN | Fri, Aug 11, 2017 | 40.24 | 42.33 | 39.65 | 41.00 | 1795 | NYSE | FN | Thu, Aug 10, 2017 | 41.91 | 42.94 | 40.86 | 40.88 | 1794 | NYSE | FN | Wed, Aug 9, 2017 | 42.34 | 43.25 | 42.12 | 42.36 | 1793 | NYSE | FN | Tue, Aug 8, 2017 | 43.44 | 43.98 | 42.61 | 42.75 | 1792 | NYSE | FN | Mon, Aug 7, 2017 | 42.45 | 43.91 | 42.38 | 43.49 | 1791 | NYSE | FN | Fri, Aug 4, 2017 | 43.16 | 43.16 | 42.00 | 42.26 | 1790 | NYSE | FN | Thu, Aug 3, 2017 | 43.40 | 43.69 | 42.67 | 42.99 | 1789 | NYSE | FN | Wed, Aug 2, 2017 | 44.44 | 44.63 | 42.02 | 42.48 | 1788 | NYSE | FN | Tue, Aug 1, 2017 | 45.30 | 45.89 | 44.83 | 45.16 | 1787 | NYSE | FN | Mon, Jul 31, 2017 | 45.31 | 45.31 | 44.25 | 45.01 | 1786 | NYSE | FN | Fri, Jul 28, 2017 | 44.43 | 45.25 | 44.00 | 45.06 | 1785 | NYSE | FN | Thu, Jul 27, 2017 | 46.21 | 46.28 | 43.93 | 44.84 | 1784 | NYSE | FN | Wed, Jul 26, 2017 | 46.65 | 46.75 | 45.70 | 46.01 | 1783 | NYSE | FN | Tue, Jul 25, 2017 | 47.02 | 47.02 | 46.01 | 46.47 | 1782 | NYSE | FN | Mon, Jul 24, 2017 | 46.10 | 46.87 | 45.89 | 46.87 | 1781 | NYSE | FN | Fri, Jul 21, 2017 | 45.45 | 45.98 | 44.92 | 45.71 | 1780 | NYSE | FN | Thu, Jul 20, 2017 | 45.42 | 45.74 | 44.41 | 45.41 | 1779 | NYSE | FN | Wed, Jul 19, 2017 | 44.99 | 45.98 | 44.99 | 45.45 | 1778 | NYSE | FN | Tue, Jul 18, 2017 | 44.55 | 45.50 | 44.27 | 44.85 | 1777 | NYSE | FN | Mon, Jul 17, 2017 | 44.97 | 46.20 | 44.65 | 44.77 | 1776 | NYSE | FN | Fri, Jul 14, 2017 | 44.82 | 45.03 | 44.11 | 44.98 | 1775 | NYSE | FN | Thu, Jul 13, 2017 | 45.00 | 45.92 | 44.41 | 44.78 | 1774 | NYSE | FN | Wed, Jul 12, 2017 | 44.62 | 44.94 | 44.23 | 44.42 | 1773 | NYSE | FN | Tue, Jul 11, 2017 | 44.15 | 44.54 | 43.33 | 44.06 | 1772 | NYSE | FN | Mon, Jul 10, 2017 | 43.84 | 44.55 | 43.40 | 44.16 | 1771 | NYSE | FN | Fri, Jul 7, 2017 | 42.38 | 44.80 | 42.33 | 43.89 | 1770 | NYSE | FN | Thu, Jul 6, 2017 | 42.06 | 42.64 | 41.91 | 42.25 | 1769 | NYSE | FN | Wed, Jul 5, 2017 | 42.99 | 43.59 | 41.88 | 42.74 | 1768 | NYSE | FN | Mon, Jul 3, 2017 | 42.84 | 43.27 | 41.62 | 42.95 | 1767 | NYSE | FN | Fri, Jun 30, 2017 | 43.20 | 43.91 | 42.60 | 42.66 | 1766 | NYSE | FN | Thu, Jun 29, 2017 | 44.16 | 44.56 | 42.76 | 43.21 | 1765 | NYSE | FN | Wed, Jun 28, 2017 | 44.11 | 44.69 | 43.27 | 44.33 | 1764 | NYSE | FN | Tue, Jun 27, 2017 | 46.00 | 46.00 | 43.45 | 43.47 | 1763 | NYSE | FN | Mon, Jun 26, 2017 | 41.20 | 46.58 | 40.89 | 46.23 | 1762 | NYSE | FN | Fri, Jun 23, 2017 | 37.94 | 40.19 | 37.86 | 40.02 | 1761 | NYSE | FN | Thu, Jun 22, 2017 | 37.18 | 38.05 | 36.63 | 37.89 | 1760 | NYSE | FN | Wed, Jun 21, 2017 | 37.40 | 37.67 | 37.00 | 37.07 | 1759 | NYSE | FN | Tue, Jun 20, 2017 | 37.43 | 38.10 | 37.15 | 37.41 | 1758 | NYSE | FN | Mon, Jun 19, 2017 | 37.77 | 38.15 | 37.35 | 37.73 | 1757 | NYSE | FN | Fri, Jun 16, 2017 | 37.50 | 37.99 | 37.21 | 37.56 | 1756 | NYSE | FN | Thu, Jun 15, 2017 | 37.00 | 37.73 | 36.85 | 37.54 | 1755 | NYSE | FN | Wed, Jun 14, 2017 | 38.52 | 38.57 | 37.38 | 37.72 | 1754 | NYSE | FN | Tue, Jun 13, 2017 | 38.57 | 39.15 | 37.92 | 38.43 | 1753 | NYSE | FN | Mon, Jun 12, 2017 | 38.10 | 38.35 | 36.82 | 37.99 | 1752 | NYSE | FN | Fri, Jun 9, 2017 | 39.39 | 39.67 | 37.35 | 38.38 | 1751 | NYSE | FN | Thu, Jun 8, 2017 | 38.56 | 39.42 | 38.35 | 39.24 | 1750 | NYSE | FN | Wed, Jun 7, 2017 | 38.99 | 39.15 | 37.46 | 38.56 | 1749 | NYSE | FN | Tue, Jun 6, 2017 | 37.37 | 39.50 | 37.19 | 38.75 | 1748 | NYSE | FN | Mon, Jun 5, 2017 | 37.80 | 37.88 | 37.16 | 37.51 | 1747 | NYSE | FN | Fri, Jun 2, 2017 | 37.84 | 38.05 | 37.35 | 37.89 | 1746 | NYSE | FN | Thu, Jun 1, 2017 | 36.28 | 37.98 | 36.27 | 37.87 | 1745 | NYSE | FN | Wed, May 31, 2017 | 35.89 | 36.00 | 34.35 | 35.23 | 1744 | NYSE | FN | Tue, May 30, 2017 | 36.64 | 37.20 | 35.90 | 36.06 | 1743 | NYSE | FN | Fri, May 26, 2017 | 36.97 | 37.02 | 36.40 | 36.70 | 1742 | NYSE | FN | Thu, May 25, 2017 | 36.84 | 37.23 | 36.71 | 37.06 | 1741 | NYSE | FN | Wed, May 24, 2017 | 37.41 | 37.74 | 36.16 | 36.50 | 1740 | NYSE | FN | Tue, May 23, 2017 | 36.45 | 37.51 | 36.16 | 37.41 | 1739 | NYSE | FN | Mon, May 22, 2017 | 35.30 | 36.83 | 35.30 | 36.78 | 1738 | NYSE | FN | Fri, May 19, 2017 | 34.44 | 35.14 | 34.27 | 34.86 | 1737 | NYSE | FN | Thu, May 18, 2017 | 34.27 | 34.85 | 33.85 | 34.38 | 1736 | NYSE | FN | Wed, May 17, 2017 | 36.13 | 36.70 | 34.25 | 34.40 | 1735 | NYSE | FN | Tue, May 16, 2017 | 35.83 | 36.78 | 35.63 | 36.73 | 1734 | NYSE | FN | Mon, May 15, 2017 | 35.71 | 36.27 | 35.51 | 35.70 | 1733 | NYSE | FN | Fri, May 12, 2017 | 36.06 | 36.43 | 34.75 | 35.54 | 1732 | NYSE | FN | Thu, May 11, 2017 | 36.59 | 36.78 | 35.82 | 36.25 | 1731 | NYSE | FN | Wed, May 10, 2017 | 36.30 | 36.59 | 35.10 | 36.56 | 1730 | NYSE | FN | Tue, May 9, 2017 | 37.98 | 38.32 | 35.22 | 36.84 | 1729 | NYSE | FN | Mon, May 8, 2017 | 33.00 | 34.86 | 32.94 | 34.01 | 1728 | NYSE | FN | Fri, May 5, 2017 | 32.49 | 32.97 | 31.97 | 32.81 | 1727 | NYSE | FN | Thu, May 4, 2017 | 33.43 | 34.00 | 32.08 | 32.30 | 1726 | NYSE | FN | Wed, May 3, 2017 | 33.39 | 33.83 | 32.01 | 33.16 | 1725 | NYSE | FN | Tue, May 2, 2017 | 35.91 | 36.00 | 34.90 | 34.97 | 1724 | NYSE | FN | Mon, May 1, 2017 | 34.95 | 35.81 | 34.42 | 35.72 | 1723 | NYSE | FN | Fri, Apr 28, 2017 | 35.66 | 35.94 | 34.34 | 34.67 | 1722 | NYSE | FN | Thu, Apr 27, 2017 | 35.62 | 36.10 | 35.40 | 35.55 | 1721 | NYSE | FN | Wed, Apr 26, 2017 | 38.85 | 38.86 | 35.26 | 35.33 | 1720 | NYSE | FN | Tue, Apr 25, 2017 | 38.84 | 39.12 | 37.73 | 38.98 | 1719 | NYSE | FN | Mon, Apr 24, 2017 | 38.75 | 39.45 | 38.31 | 38.55 | 1718 | NYSE | FN | Fri, Apr 21, 2017 | 37.60 | 39.09 | 37.60 | 38.04 | 1717 | NYSE | FN | Thu, Apr 20, 2017 | 37.51 | 37.80 | 36.66 | 37.35 | 1716 | NYSE | FN | Wed, Apr 19, 2017 | 38.90 | 38.90 | 36.90 | 37.30 | 1715 | NYSE | FN | Tue, Apr 18, 2017 | 38.28 | 38.97 | 37.85 | 38.62 | 1714 | NYSE | FN | Mon, Apr 17, 2017 | 37.96 | 38.57 | 37.80 | 38.54 | 1713 | NYSE | FN | Thu, Apr 13, 2017 | 38.64 | 39.39 | 37.84 | 37.89 | 1712 | NYSE | FN | Wed, Apr 12, 2017 | 38.40 | 38.68 | 37.19 | 37.81 | 1711 | NYSE | FN | Tue, Apr 11, 2017 | 38.93 | 39.17 | 37.78 | 38.44 | 1710 | NYSE | FN | Mon, Apr 10, 2017 | 39.17 | 39.75 | 38.83 | 39.01 | 1709 | NYSE | FN | Fri, Apr 7, 2017 | 39.29 | 39.87 | 39.25 | 39.40 | 1708 | NYSE | FN | Thu, Apr 6, 2017 | 38.63 | 39.95 | 38.56 | 39.49 | 1707 | NYSE | FN | Wed, Apr 5, 2017 | 40.31 | 40.57 | 38.64 | 38.73 | 1706 | NYSE | FN | Tue, Apr 4, 2017 | 40.81 | 41.64 | 40.10 | 40.36 | 1705 | NYSE | FN | Mon, Apr 3, 2017 | 42.00 | 42.13 | 40.58 | 41.00 | 1704 | NYSE | FN | Fri, Mar 31, 2017 | 42.92 | 42.96 | 41.82 | 42.03 | 1703 | NYSE | FN | Thu, Mar 30, 2017 | 42.95 | 43.16 | 42.38 | 42.96 | 1702 | NYSE | FN | Wed, Mar 29, 2017 | 44.43 | 44.47 | 42.82 | 42.86 | 1701 | NYSE | FN | Tue, Mar 28, 2017 | 43.98 | 44.71 | 43.52 | 44.49 | 1700 | NYSE | FN | Mon, Mar 27, 2017 | 42.85 | 44.00 | 42.14 | 44.00 | 1699 | NYSE | FN | Fri, Mar 24, 2017 | 41.87 | 43.55 | 41.85 | 43.44 | 1698 | NYSE | FN | Thu, Mar 23, 2017 | 41.54 | 42.20 | 41.50 | 41.81 | 1697 | NYSE | FN | Wed, Mar 22, 2017 | 40.55 | 41.84 | 40.27 | 41.68 | 1696 | NYSE | FN | Tue, Mar 21, 2017 | 42.52 | 42.76 | 40.56 | 40.58 | 1695 | NYSE | FN | Mon, Mar 20, 2017 | 42.25 | 42.49 | 41.96 | 42.39 | 1694 | NYSE | FN | Fri, Mar 17, 2017 | 41.24 | 42.50 | 41.10 | 42.36 | 1693 | NYSE | FN | Thu, Mar 16, 2017 | 40.34 | 41.50 | 40.17 | 40.94 | 1692 | NYSE | FN | Wed, Mar 15, 2017 | 39.01 | 40.25 | 38.44 | 40.14 | 1691 | NYSE | FN | Tue, Mar 14, 2017 | 39.83 | 40.13 | 38.51 | 38.80 | 1690 | NYSE | FN | Mon, Mar 13, 2017 | 39.83 | 40.43 | 39.29 | 39.81 | 1689 | NYSE | FN | Fri, Mar 10, 2017 | 41.43 | 41.61 | 39.83 | 39.85 | 1688 | NYSE | FN | Thu, Mar 9, 2017 | 41.39 | 43.05 | 41.25 | 42.50 | 1687 | NYSE | FN | Wed, Mar 8, 2017 | 42.11 | 42.11 | 41.14 | 41.21 | 1686 | NYSE | FN | Tue, Mar 7, 2017 | 42.41 | 42.83 | 41.37 | 41.79 | 1685 | NYSE | FN | Mon, Mar 6, 2017 | 42.00 | 42.33 | 41.51 | 42.11 | 1684 | NYSE | FN | Fri, Mar 3, 2017 | 41.32 | 42.72 | 41.32 | 42.36 | 1683 | NYSE | FN | Thu, Mar 2, 2017 | 41.23 | 41.62 | 40.31 | 41.23 | 1682 | NYSE | FN | Wed, Mar 1, 2017 | 41.92 | 42.33 | 40.88 | 41.37 | 1681 | NYSE | FN | Tue, Feb 28, 2017 | 42.75 | 42.99 | 41.27 | 41.55 | 1680 | NYSE | FN | Mon, Feb 27, 2017 | 45.21 | 45.29 | 43.08 | 43.16 | 1679 | NYSE | FN | Fri, Feb 24, 2017 | 45.54 | 45.58 | 44.65 | 45.24 | 1678 | NYSE | FN | Thu, Feb 23, 2017 | 47.40 | 47.53 | 45.31 | 46.17 | 1677 | NYSE | FN | Wed, Feb 22, 2017 | 49.00 | 49.00 | 46.71 | 47.18 | 1676 | NYSE | FN | Tue, Feb 21, 2017 | 48.77 | 49.63 | 48.52 | 49.19 | 1675 | NYSE | FN | Fri, Feb 17, 2017 | 47.62 | 48.50 | 46.87 | 48.40 | 1674 | NYSE | FN | Thu, Feb 16, 2017 | 47.92 | 48.29 | 46.89 | 48.00 | 1673 | NYSE | FN | Wed, Feb 15, 2017 | 48.01 | 48.16 | 46.79 | 47.96 | 1672 | NYSE | FN | Tue, Feb 14, 2017 | 46.83 | 48.26 | 46.65 | 47.98 | 1671 | NYSE | FN | Mon, Feb 13, 2017 | 45.04 | 47.50 | 44.90 | 46.92 | 1670 | NYSE | FN | Fri, Feb 10, 2017 | 44.00 | 45.00 | 43.27 | 44.95 | 1669 | NYSE | FN | Thu, Feb 9, 2017 | 41.55 | 43.98 | 41.45 | 43.92 | 1668 | NYSE | FN | Wed, Feb 8, 2017 | 43.09 | 43.26 | 40.93 | 41.55 | 1667 | NYSE | FN | Tue, Feb 7, 2017 | 44.47 | 44.90 | 42.08 | 43.04 | 1666 | NYSE | FN | Mon, Feb 6, 2017 | 42.23 | 42.35 | 41.60 | 42.10 | 1665 | NYSE | FN | Fri, Feb 3, 2017 | 42.20 | 42.77 | 41.96 | 42.37 | 1664 | NYSE | FN | Thu, Feb 2, 2017 | 42.00 | 42.77 | 41.51 | 42.02 | 1663 | NYSE | FN | Wed, Feb 1, 2017 | 42.34 | 42.64 | 40.87 | 42.12 | 1662 | NYSE | FN | Tue, Jan 31, 2017 | 40.85 | 42.16 | 40.69 | 42.13 | 1661 | NYSE | FN | Mon, Jan 30, 2017 | 41.23 | 41.25 | 40.56 | 40.83 | 1660 | NYSE | FN | Fri, Jan 27, 2017 | 41.40 | 41.47 | 41.00 | 41.45 | 1659 | NYSE | FN | Thu, Jan 26, 2017 | 40.42 | 41.50 | 40.19 | 41.44 | 1658 | NYSE | FN | Wed, Jan 25, 2017 | 40.02 | 40.99 | 39.67 | 40.06 | 1657 | NYSE | FN | Tue, Jan 24, 2017 | 38.07 | 39.96 | 37.71 | 39.77 | 1656 | NYSE | FN | Mon, Jan 23, 2017 | 38.05 | 38.14 | 36.93 | 37.81 | 1655 | NYSE | FN | Fri, Jan 20, 2017 | 37.99 | 38.57 | 37.61 | 37.83 | 1654 | NYSE | FN | Thu, Jan 19, 2017 | 37.75 | 40.08 | 37.38 | 38.06 | 1653 | NYSE | FN | Wed, Jan 18, 2017 | 37.00 | 37.28 | 36.50 | 36.96 | 1652 | NYSE | FN | Tue, Jan 17, 2017 | 37.85 | 38.34 | 36.87 | 37.04 | 1651 | NYSE | FN | Fri, Jan 13, 2017 | 35.43 | 36.71 | 35.39 | 36.71 | 1650 | NYSE | FN | Thu, Jan 12, 2017 | 34.29 | 35.28 | 34.05 | 35.27 | 1649 | NYSE | FN | Wed, Jan 11, 2017 | 35.81 | 35.81 | 33.98 | 34.01 | 1648 | NYSE | FN | Tue, Jan 10, 2017 | 36.03 | 36.97 | 35.56 | 35.82 | 1647 | NYSE | FN | Mon, Jan 9, 2017 | 36.19 | 36.67 | 35.31 | 35.89 | 1646 | NYSE | FN | Fri, Jan 6, 2017 | 36.49 | 37.35 | 36.16 | 36.19 | 1645 | NYSE | FN | Thu, Jan 5, 2017 | 38.96 | 39.00 | 36.64 | 36.67 | 1644 | NYSE | FN | Wed, Jan 4, 2017 | 38.09 | 39.00 | 38.00 | 38.65 | 1643 | NYSE | FN | Tue, Jan 3, 2017 | 41.05 | 41.05 | 37.63 | 37.98 | 1642 | NYSE | FN | Fri, Dec 30, 2016 | 41.03 | 41.10 | 40.05 | 40.30 | 1641 | NYSE | FN | Thu, Dec 29, 2016 | 40.83 | 41.10 | 40.13 | 41.06 | 1640 | NYSE | FN | Wed, Dec 28, 2016 | 42.35 | 42.35 | 40.67 | 40.83 | 1639 | NYSE | FN | Tue, Dec 27, 2016 | 41.73 | 42.37 | 41.66 | 42.33 | 1638 | NYSE | FN | Fri, Dec 23, 2016 | 41.58 | 42.14 | 41.58 | 41.73 | 1637 | NYSE | FN | Thu, Dec 22, 2016 | 41.80 | 43.19 | 41.34 | 41.46 | 1636 | NYSE | FN | Wed, Dec 21, 2016 | 41.35 | 41.89 | 41.30 | 41.67 | 1635 | NYSE | FN | Tue, Dec 20, 2016 | 41.98 | 41.98 | 40.93 | 41.35 | 1634 | NYSE | FN | Mon, Dec 19, 2016 | 41.46 | 42.00 | 41.09 | 41.98 | 1633 | NYSE | FN | Fri, Dec 16, 2016 | 41.72 | 42.46 | 41.13 | 41.72 | 1632 | NYSE | FN | Thu, Dec 15, 2016 | 40.75 | 42.23 | 40.61 | 41.47 | 1631 | NYSE | FN | Wed, Dec 14, 2016 | 39.80 | 40.78 | 39.52 | 40.56 | 1630 | NYSE | FN | Tue, Dec 13, 2016 | 40.30 | 40.66 | 39.69 | 39.89 | 1629 | NYSE | FN | Mon, Dec 12, 2016 | 40.65 | 41.03 | 40.01 | 40.26 | 1628 | NYSE | FN | Fri, Dec 9, 2016 | 41.84 | 42.49 | 40.24 | 40.69 | 1627 | NYSE | FN | Thu, Dec 8, 2016 | 40.65 | 41.57 | 40.65 | 41.49 | 1626 | NYSE | FN | Wed, Dec 7, 2016 | 40.98 | 41.35 | 40.20 | 40.48 | 1625 | NYSE | FN | Tue, Dec 6, 2016 | 41.49 | 41.54 | 40.30 | 41.19 | 1624 | NYSE | FN | Mon, Dec 5, 2016 | 40.58 | 41.66 | 40.06 | 41.10 | 1623 | NYSE | FN | Fri, Dec 2, 2016 | 39.80 | 40.63 | 39.11 | 39.46 | 1622 | NYSE | FN | Thu, Dec 1, 2016 | 42.71 | 43.25 | 39.20 | 39.64 | 1621 | NYSE | FN | Wed, Nov 30, 2016 | 43.86 | 44.10 | 42.73 | 42.80 | 1620 | NYSE | FN | Tue, Nov 29, 2016 | 43.72 | 44.21 | 43.42 | 43.79 | 1619 | NYSE | FN | Mon, Nov 28, 2016 | 43.58 | 44.12 | 43.33 | 43.81 | 1618 | NYSE | FN | Fri, Nov 25, 2016 | 43.61 | 43.90 | 43.33 | 43.79 | 1617 | NYSE | FN | Wed, Nov 23, 2016 | 43.50 | 44.14 | 43.33 | 43.46 | 1616 | NYSE | FN | Tue, Nov 22, 2016 | 43.92 | 44.30 | 43.50 | 43.76 | 1615 | NYSE | FN | Mon, Nov 21, 2016 | 44.40 | 45.20 | 43.36 | 43.63 | 1614 | NYSE | FN | Fri, Nov 18, 2016 | 43.62 | 44.91 | 43.53 | 44.26 | 1613 | NYSE | FN | Thu, Nov 17, 2016 | 43.52 | 43.58 | 42.55 | 43.50 | 1612 | NYSE | FN | Wed, Nov 16, 2016 | 41.95 | 43.51 | 41.53 | 43.05 | 1611 | NYSE | FN | Tue, Nov 15, 2016 | 41.58 | 42.30 | 41.02 | 41.95 | 1610 | NYSE | FN | Mon, Nov 14, 2016 | 40.99 | 41.73 | 40.70 | 41.36 | 1609 | NYSE | FN | Fri, Nov 11, 2016 | 38.84 | 40.93 | 38.84 | 40.79 | 1608 | NYSE | FN | Thu, Nov 10, 2016 | 39.97 | 40.92 | 38.51 | 38.98 | 1607 | NYSE | FN | Wed, Nov 9, 2016 | 39.03 | 39.70 | 37.55 | 39.50 | 1606 | NYSE | FN | Tue, Nov 8, 2016 | 41.81 | 42.00 | 38.30 | 40.29 | 1605 | NYSE | FN | Mon, Nov 7, 2016 | 38.35 | 38.94 | 38.11 | 38.78 | 1604 | NYSE | FN | Fri, Nov 4, 2016 | 38.41 | 38.41 | 36.42 | 37.45 | 1603 | NYSE | FN | Thu, Nov 3, 2016 | 38.03 | 38.72 | 37.56 | 38.49 | 1602 | NYSE | FN | Wed, Nov 2, 2016 | 37.96 | 40.73 | 37.83 | 38.03 | 1601 | NYSE | FN | Tue, Nov 1, 2016 | 37.87 | 38.36 | 36.81 | 37.54 | 1600 | NYSE | FN | Mon, Oct 31, 2016 | 38.01 | 38.66 | 37.48 | 37.96 | 1599 | NYSE | FN | Fri, Oct 28, 2016 | 39.99 | 40.00 | 37.72 | 37.80 | 1598 | NYSE | FN | Thu, Oct 27, 2016 | 43.58 | 44.17 | 39.91 | 40.31 | 1597 | NYSE | FN | Wed, Oct 26, 2016 | 43.08 | 43.70 | 42.99 | 43.56 | 1596 | NYSE | FN | Tue, Oct 25, 2016 | 44.01 | 44.01 | 42.73 | 43.37 | 1595 | NYSE | FN | Mon, Oct 24, 2016 | 43.07 | 44.23 | 43.07 | 44.02 | 1594 | NYSE | FN | Fri, Oct 21, 2016 | 42.39 | 42.97 | 42.09 | 42.94 | 1593 | NYSE | FN | Thu, Oct 20, 2016 | 42.25 | 42.99 | 42.03 | 42.72 | 1592 | NYSE | FN | Wed, Oct 19, 2016 | 42.67 | 42.75 | 41.80 | 42.46 | 1591 | NYSE | FN | Tue, Oct 18, 2016 | 42.11 | 42.32 | 41.68 | 42.26 | 1590 | NYSE | FN | Mon, Oct 17, 2016 | 41.44 | 41.70 | 41.05 | 41.60 | 1589 | NYSE | FN | Fri, Oct 14, 2016 | 41.57 | 42.03 | 41.22 | 41.30 | 1588 | NYSE | FN | Thu, Oct 13, 2016 | 42.10 | 42.15 | 41.02 | 41.19 | 1587 | NYSE | FN | Wed, Oct 12, 2016 | 41.67 | 42.48 | 40.77 | 42.15 | 1586 | NYSE | FN | Tue, Oct 11, 2016 | 45.15 | 45.19 | 41.62 | 41.79 | 1585 | NYSE | FN | Mon, Oct 10, 2016 | 45.49 | 46.12 | 45.44 | 45.47 | 1584 | NYSE | FN | Fri, Oct 7, 2016 | 46.29 | 46.29 | 45.12 | 45.14 | 1583 | NYSE | FN | Thu, Oct 6, 2016 | 45.81 | 46.31 | 45.06 | 46.13 | 1582 | NYSE | FN | Wed, Oct 5, 2016 | 45.92 | 46.50 | 45.42 | 45.90 | 1581 | NYSE | FN | Tue, Oct 4, 2016 | 44.76 | 46.17 | 44.75 | 44.99 | 1580 | NYSE | FN | Mon, Oct 3, 2016 | 44.64 | 44.85 | 43.27 | 44.71 | 1579 | NYSE | FN | Fri, Sep 30, 2016 | 43.99 | 44.85 | 43.67 | 44.59 | 1578 | NYSE | FN | Thu, Sep 29, 2016 | 44.60 | 44.80 | 43.77 | 43.79 | 1577 | NYSE | FN | Wed, Sep 28, 2016 | 44.26 | 44.82 | 43.89 | 44.74 | 1576 | NYSE | FN | Tue, Sep 27, 2016 | 43.42 | 44.09 | 43.23 | 44.09 | 1575 | NYSE | FN | Mon, Sep 26, 2016 | 43.75 | 44.39 | 43.31 | 43.58 | 1574 | NYSE | FN | Fri, Sep 23, 2016 | 44.51 | 44.54 | 44.05 | 44.17 | 1573 | NYSE | FN | Thu, Sep 22, 2016 | 45.00 | 45.00 | 44.38 | 44.72 | 1572 | NYSE | FN | Wed, Sep 21, 2016 | 43.69 | 44.95 | 43.14 | 44.88 | 1571 | NYSE | FN | Tue, Sep 20, 2016 | 44.04 | 44.06 | 42.74 | 43.26 | 1570 | NYSE | FN | Mon, Sep 19, 2016 | 43.50 | 44.36 | 43.20 | 43.62 | 1569 | NYSE | FN | Fri, Sep 16, 2016 | 42.47 | 43.19 | 42.02 | 43.12 | 1568 | NYSE | FN | Thu, Sep 15, 2016 | 41.36 | 42.92 | 41.36 | 42.56 | 1567 | NYSE | FN | Wed, Sep 14, 2016 | 40.70 | 41.68 | 40.70 | 41.38 | 1566 | NYSE | FN | Tue, Sep 13, 2016 | 40.50 | 41.08 | 40.23 | 40.76 | 1565 | NYSE | FN | Mon, Sep 12, 2016 | 39.33 | 41.12 | 39.01 | 40.87 | 1564 | NYSE | FN | Fri, Sep 9, 2016 | 42.22 | 42.48 | 39.67 | 39.80 | 1563 | NYSE | FN | Thu, Sep 8, 2016 | 42.38 | 42.38 | 41.39 | 42.05 | 1562 | NYSE | FN | Wed, Sep 7, 2016 | 40.75 | 42.45 | 40.56 | 42.42 | 1561 | NYSE | FN | Tue, Sep 6, 2016 | 40.74 | 40.99 | 40.04 | 40.49 | 1560 | NYSE | FN | Fri, Sep 2, 2016 | 39.44 | 40.54 | 39.32 | 40.48 | 1559 | NYSE | FN | Thu, Sep 1, 2016 | 38.83 | 39.29 | 38.70 | 39.23 | 1558 | NYSE | FN | Wed, Aug 31, 2016 | 39.20 | 39.37 | 38.60 | 38.82 | 1557 | NYSE | FN | Tue, Aug 30, 2016 | 39.53 | 39.97 | 39.09 | 39.28 | 1556 | NYSE | FN | Mon, Aug 29, 2016 | 39.00 | 39.56 | 38.94 | 39.33 | 1555 | NYSE | FN | Fri, Aug 26, 2016 | 39.50 | 39.59 | 38.73 | 39.07 | 1554 | NYSE | FN | Thu, Aug 25, 2016 | 39.11 | 39.65 | 38.87 | 39.30 | 1553 | NYSE | FN | Wed, Aug 24, 2016 | 39.85 | 39.92 | 39.15 | 39.28 | 1552 | NYSE | FN | Tue, Aug 23, 2016 | 39.95 | 40.60 | 39.76 | 39.98 | 1551 | NYSE | FN | Mon, Aug 22, 2016 | 39.79 | 40.22 | 39.65 | 39.95 | 1550 | NYSE | FN | Fri, Aug 19, 2016 | 40.23 | 40.75 | 39.60 | 39.99 | 1549 | NYSE | FN | Thu, Aug 18, 2016 | 40.00 | 40.88 | 39.54 | 40.48 | 1548 | NYSE | FN | Wed, Aug 17, 2016 | 40.00 | 40.80 | 39.05 | 40.06 | 1547 | NYSE | FN | Tue, Aug 16, 2016 | 44.96 | 45.01 | 38.29 | 39.79 | 1546 | NYSE | FN | Mon, Aug 15, 2016 | 41.26 | 42.51 | 41.26 | 42.30 | 1545 | NYSE | FN | Fri, Aug 12, 2016 | 38.44 | 41.40 | 38.20 | 40.59 | 1544 | NYSE | FN | Thu, Aug 11, 2016 | 38.45 | 38.69 | 38.09 | 38.09 | 1543 | NYSE | FN | Wed, Aug 10, 2016 | 38.10 | 38.61 | 37.78 | 38.38 | 1542 | NYSE | FN | Tue, Aug 9, 2016 | 36.82 | 38.53 | 36.82 | 37.75 | 1541 | NYSE | FN | Mon, Aug 8, 2016 | 36.92 | 37.11 | 36.55 | 36.77 | 1540 | NYSE | FN | Fri, Aug 5, 2016 | 36.21 | 36.96 | 36.15 | 36.96 | 1539 | NYSE | FN | Thu, Aug 4, 2016 | 36.24 | 36.63 | 36.09 | 36.16 | 1538 | NYSE | FN | Wed, Aug 3, 2016 | 35.65 | 36.78 | 35.37 | 36.23 | 1537 | NYSE | FN | Tue, Aug 2, 2016 | 37.85 | 38.13 | 33.96 | 35.02 | 1536 | NYSE | FN | Mon, Aug 1, 2016 | 37.89 | 38.34 | 37.51 | 38.03 | 1535 | NYSE | FN | Fri, Jul 29, 2016 | 37.00 | 37.96 | 37.00 | 37.76 | 1534 | NYSE | FN | Thu, Jul 28, 2016 | 38.20 | 38.20 | 36.38 | 37.07 | 1533 | NYSE | FN | Wed, Jul 27, 2016 | 40.25 | 40.45 | 39.85 | 40.30 | 1532 | NYSE | FN | Tue, Jul 26, 2016 | 40.65 | 41.09 | 39.89 | 40.04 | 1531 | NYSE | FN | Mon, Jul 25, 2016 | 38.47 | 41.20 | 38.21 | 40.63 | 1530 | NYSE | FN | Fri, Jul 22, 2016 | 37.41 | 37.97 | 37.05 | 37.96 | 1529 | NYSE | FN | Thu, Jul 21, 2016 | 37.92 | 37.97 | 36.97 | 37.26 | 1528 | NYSE | FN | Wed, Jul 20, 2016 | 38.03 | 38.26 | 37.69 | 37.83 | 1527 | NYSE | FN | Tue, Jul 19, 2016 | 37.80 | 38.24 | 37.59 | 37.95 | 1526 | NYSE | FN | Mon, Jul 18, 2016 | 38.51 | 38.70 | 37.75 | 37.76 | 1525 | NYSE | FN | Fri, Jul 15, 2016 | 38.49 | 38.49 | 37.78 | 38.23 | 1524 | NYSE | FN | Thu, Jul 14, 2016 | 38.11 | 38.83 | 37.70 | 38.28 | 1523 | NYSE | FN | Wed, Jul 13, 2016 | 38.11 | 38.11 | 37.56 | 37.86 | 1522 | NYSE | FN | Tue, Jul 12, 2016 | 37.79 | 38.40 | 37.52 | 37.86 | 1521 | NYSE | FN | Mon, Jul 11, 2016 | 36.59 | 38.07 | 36.34 | 37.45 | 1520 | NYSE | FN | Fri, Jul 8, 2016 | 36.02 | 36.67 | 36.01 | 36.59 | 1519 | NYSE | FN | Thu, Jul 7, 2016 | 35.72 | 35.96 | 35.28 | 35.68 | 1518 | NYSE | FN | Wed, Jul 6, 2016 | 35.40 | 35.77 | 35.17 | 35.72 | 1517 | NYSE | FN | Tue, Jul 5, 2016 | 36.14 | 36.14 | 35.43 | 35.74 | 1516 | NYSE | FN | Fri, Jul 1, 2016 | 37.14 | 37.31 | 36.04 | 36.27 | 1515 | NYSE | FN | Thu, Jun 30, 2016 | 36.21 | 37.13 | 36.20 | 37.12 | 1514 | NYSE | FN | Wed, Jun 29, 2016 | 35.68 | 36.28 | 35.62 | 36.24 | 1513 | NYSE | FN | Tue, Jun 28, 2016 | 34.47 | 35.81 | 34.38 | 35.54 | 1512 | NYSE | FN | Mon, Jun 27, 2016 | 34.73 | 34.96 | 33.91 | 34.17 | 1511 | NYSE | FN | Fri, Jun 24, 2016 | 35.83 | 35.89 | 34.79 | 34.97 | 1510 | NYSE | FN | Thu, Jun 23, 2016 | 36.73 | 36.92 | 36.39 | 36.71 | 1509 | NYSE | FN | Wed, Jun 22, 2016 | 37.18 | 37.26 | 36.27 | 36.37 | 1508 | NYSE | FN | Tue, Jun 21, 2016 | 37.89 | 37.89 | 36.98 | 37.23 | 1507 | NYSE | FN | Mon, Jun 20, 2016 | 37.12 | 38.37 | 36.73 | 37.87 | 1506 | NYSE | FN | Fri, Jun 17, 2016 | 36.75 | 36.92 | 35.82 | 36.78 | 1505 | NYSE | FN | Thu, Jun 16, 2016 | 36.29 | 36.57 | 35.99 | 36.55 | 1504 | NYSE | FN | Wed, Jun 15, 2016 | 36.48 | 36.68 | 36.14 | 36.39 | 1503 | NYSE | FN | Tue, Jun 14, 2016 | 36.49 | 36.55 | 35.91 | 36.17 | 1502 | NYSE | FN | Mon, Jun 13, 2016 | 36.58 | 36.66 | 35.58 | 35.74 | 1501 | NYSE | FN | Fri, Jun 10, 2016 | 37.41 | 37.42 | 36.55 | 36.57 | 1500 | NYSE | FN | Thu, Jun 9, 2016 | 38.54 | 38.67 | 37.72 | 37.89 | 1499 | NYSE | FN | Wed, Jun 8, 2016 | 37.80 | 39.05 | 37.70 | 38.68 | 1498 | NYSE | FN | Tue, Jun 7, 2016 | 37.00 | 38.06 | 36.84 | 37.85 | 1497 | NYSE | FN | Mon, Jun 6, 2016 | 36.85 | 37.07 | 36.67 | 36.96 | 1496 | NYSE | FN | Fri, Jun 3, 2016 | 36.05 | 36.86 | 35.74 | 36.84 | 1495 | NYSE | FN | Thu, Jun 2, 2016 | 36.79 | 37.25 | 35.72 | 36.16 | 1494 | NYSE | FN | Wed, Jun 1, 2016 | 35.84 | 36.74 | 35.74 | 36.50 | 1493 | NYSE | FN | Tue, May 31, 2016 | 35.02 | 35.54 | 34.62 | 35.50 | 1492 | NYSE | FN | Fri, May 27, 2016 | 35.52 | 35.55 | 34.70 | 34.78 | 1491 | NYSE | FN | Thu, May 26, 2016 | 34.24 | 35.42 | 33.95 | 35.22 | 1490 | NYSE | FN | Wed, May 25, 2016 | 33.55 | 34.46 | 33.53 | 33.91 | 1489 | NYSE | FN | Tue, May 24, 2016 | 32.72 | 33.82 | 32.72 | 33.43 | 1488 | NYSE | FN | Mon, May 23, 2016 | 32.62 | 32.68 | 32.28 | 32.66 | 1487 | NYSE | FN | Fri, May 20, 2016 | 32.07 | 32.77 | 31.84 | 32.44 | 1486 | NYSE | FN | Thu, May 19, 2016 | 33.55 | 33.64 | 32.04 | 32.08 | 1485 | NYSE | FN | Wed, May 18, 2016 | 33.15 | 33.92 | 31.59 | 33.66 | 1484 | NYSE | FN | Tue, May 17, 2016 | 33.82 | 34.11 | 33.06 | 33.20 | 1483 | NYSE | FN | Mon, May 16, 2016 | 33.92 | 34.32 | 33.54 | 34.03 | 1482 | NYSE | FN | Fri, May 13, 2016 | 34.15 | 34.48 | 33.74 | 33.83 | 1481 | NYSE | FN | Thu, May 12, 2016 | 34.48 | 35.02 | 33.86 | 34.16 | 1480 | NYSE | FN | Wed, May 11, 2016 | 34.18 | 34.78 | 33.91 | 34.34 | 1479 | NYSE | FN | Tue, May 10, 2016 | 34.17 | 34.85 | 33.88 | 34.18 | 1478 | NYSE | FN | Mon, May 9, 2016 | 34.62 | 34.62 | 34.06 | 34.15 | 1477 | NYSE | FN | Fri, May 6, 2016 | 34.52 | 34.98 | 34.18 | 34.49 | 1476 | NYSE | FN | Thu, May 5, 2016 | 35.41 | 35.41 | 34.61 | 34.64 | 1475 | NYSE | FN | Wed, May 4, 2016 | 35.91 | 36.13 | 34.96 | 35.34 | 1474 | NYSE | FN | Tue, May 3, 2016 | 35.20 | 36.75 | 34.79 | 36.01 | 1473 | NYSE | FN | Mon, May 2, 2016 | 31.91 | 32.31 | 31.53 | 32.29 | 1472 | NYSE | FN | Fri, Apr 29, 2016 | 31.98 | 32.30 | 31.52 | 31.97 | 1471 | NYSE | FN | Thu, Apr 28, 2016 | 32.62 | 32.82 | 32.44 | 32.52 | 1470 | NYSE | FN | Wed, Apr 27, 2016 | 32.97 | 32.97 | 32.59 | 32.79 | 1469 | NYSE | FN | Tue, Apr 26, 2016 | 33.00 | 33.03 | 32.39 | 32.83 | 1468 | NYSE | FN | Mon, Apr 25, 2016 | 31.52 | 33.01 | 31.52 | 32.80 | 1467 | NYSE | FN | Fri, Apr 22, 2016 | 31.26 | 31.77 | 31.09 | 31.67 | 1466 | NYSE | FN | Thu, Apr 21, 2016 | 32.01 | 32.01 | 31.10 | 31.33 | 1465 | NYSE | FN | Wed, Apr 20, 2016 | 31.47 | 31.77 | 30.77 | 31.74 | 1464 | NYSE | FN | Tue, Apr 19, 2016 | 31.83 | 31.97 | 31.27 | 31.42 | 1463 | NYSE | FN | Mon, Apr 18, 2016 | 31.64 | 32.05 | 31.44 | 31.54 | 1462 | NYSE | FN | Fri, Apr 15, 2016 | 32.30 | 32.40 | 31.34 | 31.72 | 1461 | NYSE | FN | Thu, Apr 14, 2016 | 32.01 | 32.72 | 31.84 | 32.44 | 1460 | NYSE | FN | Wed, Apr 13, 2016 | 31.52 | 32.06 | 31.24 | 32.05 | 1459 | NYSE | FN | Tue, Apr 12, 2016 | 31.43 | 31.79 | 31.30 | 31.45 | 1458 | NYSE | FN | Mon, Apr 11, 2016 | 30.60 | 31.87 | 30.44 | 31.61 | 1457 | NYSE | FN | Fri, Apr 8, 2016 | 30.70 | 30.91 | 29.78 | 30.40 | 1456 | NYSE | FN | Thu, Apr 7, 2016 | 30.87 | 31.09 | 30.32 | 30.57 | 1455 | NYSE | FN | Wed, Apr 6, 2016 | 31.54 | 31.92 | 31.12 | 31.13 | 1454 | NYSE | FN | Tue, Apr 5, 2016 | 31.02 | 31.02 | 31.02 | 31.72 | 1453 | NYSE | FN | Mon, Apr 4, 2016 | 31.94 | 32.02 | 30.54 | 31.02 | 1452 | NYSE | FN | Fri, Apr 1, 2016 | 32.16 | 32.29 | 31.99 | 32.19 | 1451 | NYSE | FN | Thu, Mar 31, 2016 | 32.75 | 32.75 | 32.25 | 32.35 | 1450 | NYSE | FN | Wed, Mar 30, 2016 | 33.04 | 33.11 | 32.00 | 32.59 | 1449 | NYSE | FN | Tue, Mar 29, 2016 | 30.46 | 33.00 | 30.42 | 33.00 | 1448 | NYSE | FN | Mon, Mar 28, 2016 | 30.90 | 31.07 | 30.25 | 30.58 | 1447 | NYSE | FN | Thu, Mar 24, 2016 | 29.16 | 29.16 | 29.16 | 30.59 | 1446 | NYSE | FN | Wed, Mar 23, 2016 | 28.94 | 29.31 | 28.71 | 29.16 | 1445 | NYSE | FN | Tue, Mar 22, 2016 | 28.29 | 29.11 | 28.29 | 28.91 | 1444 | NYSE | FN | Mon, Mar 21, 2016 | 28.15 | 29.00 | 28.15 | 28.49 | 1443 | NYSE | FN | Fri, Mar 18, 2016 | 28.21 | 28.28 | 27.97 | 28.19 | 1442 | NYSE | FN | Thu, Mar 17, 2016 | 27.27 | 28.04 | 27.27 | 28.00 | 1441 | NYSE | FN | Wed, Mar 16, 2016 | 27.18 | 27.50 | 27.11 | 27.35 | 1440 | NYSE | FN | Tue, Mar 15, 2016 | 27.85 | 27.85 | 27.85 | 27.28 | 1439 | NYSE | FN | Mon, Mar 14, 2016 | 28.14 | 28.14 | 27.61 | 27.87 | 1438 | NYSE | FN | Fri, Mar 11, 2016 | 26.98 | 28.54 | 26.95 | 28.04 | 1437 | NYSE | FN | Thu, Mar 10, 2016 | 27.24 | 27.34 | 26.52 | 26.63 | 1436 | NYSE | FN | Wed, Mar 9, 2016 | 26.35 | 26.35 | 26.35 | 27.23 | 1435 | NYSE | FN | Tue, Mar 8, 2016 | 27.35 | 27.49 | 25.82 | 26.35 | 1434 | NYSE | FN | Mon, Mar 7, 2016 | 27.62 | 27.96 | 27.56 | 27.83 | 1433 | NYSE | FN | Fri, Mar 4, 2016 | 27.55 | 27.55 | 27.55 | 27.69 | 1432 | NYSE | FN | Thu, Mar 3, 2016 | 28.69 | 28.69 | 28.69 | 27.55 | 1431 | NYSE | FN | Wed, Mar 2, 2016 | 28.80 | 28.88 | 28.38 | 28.69 | 1430 | NYSE | FN | Tue, Mar 1, 2016 | 28.55 | 28.55 | 28.55 | 28.82 | 1429 | NYSE | FN | Mon, Feb 29, 2016 | 28.60 | 29.01 | 28.50 | 28.55 | 1428 | NYSE | FN | Fri, Feb 26, 2016 | 29.00 | 29.00 | 29.00 | 28.58 | 1427 | NYSE | FN | Thu, Feb 25, 2016 | 29.01 | 29.24 | 28.64 | 29.00 | 1426 | NYSE | FN | Wed, Feb 24, 2016 | 28.60 | 29.00 | 28.15 | 29.00 | 1425 | NYSE | FN | Tue, Feb 23, 2016 | 28.87 | 29.03 | 28.60 | 28.75 | 1424 | NYSE | FN | Mon, Feb 22, 2016 | 29.26 | 29.40 | 28.76 | 28.91 | 1423 | NYSE | FN | Fri, Feb 19, 2016 | 29.00 | 29.04 | 28.73 | 28.88 | 1422 | NYSE | FN | Thu, Feb 18, 2016 | 29.69 | 29.93 | 29.02 | 29.06 | 1421 | NYSE | FN | Wed, Feb 17, 2016 | 29.20 | 29.90 | 28.68 | 29.71 | 1420 | NYSE | FN | Tue, Feb 16, 2016 | 28.22 | 29.24 | 28.22 | 29.08 | 1419 | NYSE | FN | Fri, Feb 12, 2016 | 27.82 | 28.15 | 27.49 | 27.99 | 1418 | NYSE | FN | Thu, Feb 11, 2016 | 27.98 | 28.20 | 27.56 | 27.59 | 1417 | NYSE | FN | Wed, Feb 10, 2016 | 28.58 | 28.90 | 28.15 | 28.18 | 1416 | NYSE | FN | Tue, Feb 9, 2016 | 28.61 | 29.16 | 28.38 | 28.41 | 1415 | NYSE | FN | Mon, Feb 8, 2016 | 28.41 | 29.09 | 28.38 | 29.00 | 1414 | NYSE | FN | Fri, Feb 5, 2016 | 29.11 | 29.58 | 28.60 | 28.79 | 1413 | NYSE | FN | Thu, Feb 4, 2016 | 28.81 | 29.40 | 28.41 | 29.28 | 1412 | NYSE | FN | Wed, Feb 3, 2016 | 28.18 | 29.00 | 27.36 | 28.97 | 1411 | NYSE | FN | Tue, Feb 2, 2016 | 28.20 | 29.24 | 27.34 | 28.02 | 1410 | NYSE | FN | Mon, Feb 1, 2016 | 24.66 | 25.34 | 23.98 | 25.09 | 1409 | NYSE | FN | Fri, Jan 29, 2016 | 22.91 | 24.91 | 22.74 | 24.91 | 1408 | NYSE | FN | Thu, Jan 28, 2016 | 23.34 | 23.36 | 22.65 | 22.72 | 1407 | NYSE | FN | Wed, Jan 27, 2016 | 23.49 | 23.52 | 23.00 | 23.20 | 1406 | NYSE | FN | Tue, Jan 26, 2016 | 22.96 | 23.54 | 22.85 | 23.52 | 1405 | NYSE | FN | Mon, Jan 25, 2016 | 22.99 | 23.25 | 22.67 | 22.82 | 1404 | NYSE | FN | Fri, Jan 22, 2016 | 22.52 | 23.15 | 22.33 | 23.12 | 1403 | NYSE | FN | Thu, Jan 21, 2016 | 22.21 | 22.65 | 21.87 | 22.30 | 1402 | NYSE | FN | Wed, Jan 20, 2016 | 21.51 | 22.19 | 21.29 | 22.08 | 1401 | NYSE | FN | Tue, Jan 19, 2016 | 22.24 | 22.33 | 21.52 | 21.80 | 1400 | NYSE | FN | Fri, Jan 15, 2016 | 21.73 | 22.16 | 21.62 | 22.09 | 1399 | NYSE | FN | Thu, Jan 14, 2016 | 22.41 | 22.67 | 22.13 | 22.19 | 1398 | NYSE | FN | Wed, Jan 13, 2016 | 23.51 | 23.91 | 22.24 | 22.38 | 1397 | NYSE | FN | Tue, Jan 12, 2016 | 23.46 | 23.46 | 22.87 | 23.29 | 1396 | NYSE | FN | Mon, Jan 11, 2016 | 23.36 | 23.45 | 22.99 | 23.23 | 1395 | NYSE | FN | Fri, Jan 8, 2016 | 23.64 | 23.64 | 23.09 | 23.27 | 1394 | NYSE | FN | Thu, Jan 7, 2016 | 22.88 | 23.67 | 22.74 | 23.55 | 1393 | NYSE | FN | Wed, Jan 6, 2016 | 23.60 | 23.90 | 23.24 | 23.26 | 1392 | NYSE | FN | Tue, Jan 5, 2016 | 23.77 | 23.98 | 23.60 | 23.95 | 1391 | NYSE | FN | Mon, Jan 4, 2016 | 23.60 | 23.84 | 23.00 | 23.67 | 1390 | NYSE | FN | Thu, Dec 31, 2015 | 24.15 | 24.25 | 23.80 | 23.82 | 1389 | NYSE | FN | Wed, Dec 30, 2015 | 24.19 | 24.31 | 23.99 | 24.13 | 1388 | NYSE | FN | Tue, Dec 29, 2015 | 24.02 | 24.34 | 23.88 | 24.19 | 1387 | NYSE | FN | Mon, Dec 28, 2015 | 24.02 | 24.12 | 23.47 | 23.83 | 1386 | NYSE | FN | Thu, Dec 24, 2015 | 24.30 | 24.53 | 24.05 | 24.05 | 1385 | NYSE | FN | Wed, Dec 23, 2015 | 24.00 | 24.40 | 23.94 | 24.37 | 1384 | NYSE | FN | Tue, Dec 22, 2015 | 23.20 | 23.91 | 23.10 | 23.90 | 1383 | NYSE | FN | Mon, Dec 21, 2015 | 23.24 | 23.44 | 22.80 | 23.14 | 1382 | NYSE | FN | Fri, Dec 18, 2015 | 23.21 | 23.46 | 22.57 | 23.26 | 1381 | NYSE | FN | Thu, Dec 17, 2015 | 23.23 | 23.35 | 23.13 | 23.25 | 1380 | NYSE | FN | Wed, Dec 16, 2015 | 22.28 | 23.14 | 22.25 | 23.01 | 1379 | NYSE | FN | Tue, Dec 15, 2015 | 21.78 | 21.97 | 21.43 | 21.85 | 1378 | NYSE | FN | Mon, Dec 14, 2015 | 22.06 | 22.23 | 21.51 | 21.62 | 1377 | NYSE | FN | Fri, Dec 11, 2015 | 21.81 | 22.55 | 21.81 | 22.06 | 1376 | NYSE | FN | Thu, Dec 10, 2015 | 22.03 | 22.28 | 21.76 | 22.02 | 1375 | NYSE | FN | Wed, Dec 9, 2015 | 22.66 | 22.76 | 22.07 | 22.27 | 1374 | NYSE | FN | Tue, Dec 8, 2015 | 22.97 | 23.02 | 22.71 | 22.74 | 1373 | NYSE | FN | Mon, Dec 7, 2015 | 23.75 | 23.89 | 23.14 | 23.20 | 1372 | NYSE | FN | Fri, Dec 4, 2015 | 23.17 | 23.84 | 23.15 | 23.76 | 1371 | NYSE | FN | Thu, Dec 3, 2015 | 23.44 | 23.67 | 23.06 | 23.18 | 1370 | NYSE | FN | Wed, Dec 2, 2015 | 23.79 | 23.86 | 23.35 | 23.40 | 1369 | NYSE | FN | Tue, Dec 1, 2015 | 23.71 | 24.00 | 23.41 | 23.76 | 1368 | NYSE | FN | Mon, Nov 30, 2015 | 23.55 | 24.03 | 23.47 | 23.93 | 1367 | NYSE | FN | Fri, Nov 27, 2015 | 23.21 | 23.61 | 23.16 | 23.47 | 1366 | NYSE | FN | Wed, Nov 25, 2015 | 23.38 | 23.59 | 23.32 | 23.45 | 1365 | NYSE | FN | Tue, Nov 24, 2015 | 23.46 | 23.62 | 23.19 | 23.42 | 1364 | NYSE | FN | Mon, Nov 23, 2015 | 23.70 | 23.85 | 23.51 | 23.63 | 1363 | NYSE | FN | Fri, Nov 20, 2015 | 23.14 | 23.90 | 23.07 | 23.65 | 1362 | NYSE | FN | Thu, Nov 19, 2015 | 23.01 | 23.20 | 22.84 | 23.11 | 1361 | NYSE | FN | Wed, Nov 18, 2015 | 22.68 | 22.99 | 22.30 | 22.94 | 1360 | NYSE | FN | Tue, Nov 17, 2015 | 23.33 | 23.40 | 22.69 | 22.69 | 1359 | NYSE | FN | Mon, Nov 16, 2015 | 23.25 | 23.45 | 23.09 | 23.33 | 1358 | NYSE | FN | Fri, Nov 13, 2015 | 23.03 | 23.27 | 22.92 | 23.26 | 1357 | NYSE | FN | Thu, Nov 12, 2015 | 22.87 | 23.43 | 22.86 | 23.26 | 1356 | NYSE | FN | Wed, Nov 11, 2015 | 22.65 | 23.29 | 22.57 | 23.07 | 1355 | NYSE | FN | Tue, Nov 10, 2015 | 22.51 | 22.64 | 22.16 | 22.55 | 1354 | NYSE | FN | Mon, Nov 9, 2015 | 23.04 | 23.08 | 22.52 | 22.62 | 1353 | NYSE | FN | Fri, Nov 6, 2015 | 22.89 | 23.38 | 22.77 | 22.99 | 1352 | NYSE | FN | Thu, Nov 5, 2015 | 22.92 | 23.10 | 22.60 | 23.00 | 1351 | NYSE | FN | Wed, Nov 4, 2015 | 23.88 | 23.88 | 22.58 | 22.96 | 1350 | NYSE | FN | Tue, Nov 3, 2015 | 21.91 | 24.48 | 21.91 | 23.73 | 1349 | NYSE | FN | Mon, Nov 2, 2015 | 21.42 | 21.96 | 21.04 | 21.11 | 1348 | NYSE | FN | Fri, Oct 30, 2015 | 21.52 | 21.70 | 21.37 | 21.67 | 1347 | NYSE | FN | Thu, Oct 29, 2015 | 21.55 | 21.73 | 21.29 | 21.44 | 1346 | NYSE | FN | Wed, Oct 28, 2015 | 21.09 | 21.93 | 21.05 | 21.75 | 1345 | NYSE | FN | Tue, Oct 27, 2015 | 21.50 | 21.57 | 20.92 | 20.98 | 1344 | NYSE | FN | Mon, Oct 26, 2015 | 22.03 | 22.10 | 21.55 | 21.59 | 1343 | NYSE | FN | Fri, Oct 23, 2015 | 21.89 | 22.45 | 21.77 | 22.07 | 1342 | NYSE | FN | Thu, Oct 22, 2015 | 21.00 | 21.95 | 20.90 | 21.79 | 1341 | NYSE | FN | Wed, Oct 21, 2015 | 21.01 | 21.16 | 20.68 | 20.89 | 1340 | NYSE | FN | Tue, Oct 20, 2015 | 20.66 | 21.27 | 20.62 | 21.00 | 1339 | NYSE | FN | Mon, Oct 19, 2015 | 20.77 | 20.98 | 20.46 | 20.72 | 1338 | NYSE | FN | Fri, Oct 16, 2015 | 20.73 | 20.99 | 20.13 | 20.90 | 1337 | NYSE | FN | Thu, Oct 15, 2015 | 20.57 | 20.85 | 20.42 | 20.71 | 1336 | NYSE | FN | Wed, Oct 14, 2015 | 20.57 | 20.80 | 20.53 | 20.58 | 1335 | NYSE | FN | Tue, Oct 13, 2015 | 20.60 | 20.98 | 20.37 | 20.68 | 1334 | NYSE | FN | Mon, Oct 12, 2015 | 20.33 | 20.71 | 20.04 | 20.65 | 1333 | NYSE | FN | Fri, Oct 9, 2015 | 20.29 | 20.36 | 20.09 | 20.33 | 1332 | NYSE | FN | Thu, Oct 8, 2015 | 19.93 | 20.26 | 19.60 | 20.16 | 1331 | NYSE | FN | Wed, Oct 7, 2015 | 19.97 | 20.28 | 19.61 | 19.93 | 1330 | NYSE | FN | Tue, Oct 6, 2015 | 19.43 | 20.14 | 19.42 | 19.80 | 1329 | NYSE | FN | Mon, Oct 5, 2015 | 18.60 | 19.59 | 18.56 | 19.59 | 1328 | NYSE | FN | Fri, Oct 2, 2015 | 18.13 | 18.52 | 17.88 | 18.52 | 1327 | NYSE | FN | Thu, Oct 1, 2015 | 18.34 | 18.50 | 18.09 | 18.34 | 1326 | NYSE | FN | Wed, Sep 30, 2015 | 19.02 | 19.02 | 18.08 | 18.33 | 1325 | NYSE | FN | Tue, Sep 29, 2015 | 18.83 | 19.06 | 18.75 | 19.02 | 1324 | NYSE | FN | Mon, Sep 28, 2015 | 18.99 | 19.09 | 18.72 | 18.77 | 1323 | NYSE | FN | Fri, Sep 25, 2015 | 19.28 | 19.40 | 19.04 | 19.07 | 1322 | NYSE | FN | Thu, Sep 24, 2015 | 18.87 | 19.12 | 18.74 | 19.07 | 1321 | NYSE | FN | Wed, Sep 23, 2015 | 19.16 | 19.16 | 18.78 | 18.99 | 1320 | NYSE | FN | Tue, Sep 22, 2015 | 19.41 | 19.48 | 18.87 | 19.02 | 1319 | NYSE | FN | Mon, Sep 21, 2015 | 19.34 | 20.00 | 19.21 | 19.64 | 1318 | NYSE | FN | Fri, Sep 18, 2015 | 18.82 | 19.29 | 18.78 | 19.25 | 1317 | NYSE | FN | Thu, Sep 17, 2015 | 19.13 | 19.37 | 18.92 | 19.01 | 1316 | NYSE | FN | Wed, Sep 16, 2015 | 18.79 | 19.22 | 18.70 | 19.17 | 1315 | NYSE | FN | Tue, Sep 15, 2015 | 18.44 | 18.78 | 18.38 | 18.76 | 1314 | NYSE | FN | Mon, Sep 14, 2015 | 18.76 | 18.93 | 18.40 | 18.43 | 1313 | NYSE | FN | Fri, Sep 11, 2015 | 18.88 | 19.11 | 18.73 | 18.75 | 1312 | NYSE | FN | Thu, Sep 10, 2015 | 18.96 | 19.16 | 18.69 | 19.13 | 1311 | NYSE | FN | Wed, Sep 9, 2015 | 19.65 | 19.66 | 18.90 | 18.96 | 1310 | NYSE | FN | Tue, Sep 8, 2015 | 19.44 | 19.67 | 19.40 | 19.47 | 1309 | NYSE | FN | Fri, Sep 4, 2015 | 19.39 | 19.60 | 19.19 | 19.21 | 1308 | NYSE | FN | Thu, Sep 3, 2015 | 19.89 | 19.95 | 19.56 | 19.59 | 1307 | NYSE | FN | Wed, Sep 2, 2015 | 19.93 | 19.93 | 19.54 | 19.91 | 1306 | NYSE | FN | Tue, Sep 1, 2015 | 19.67 | 19.97 | 19.59 | 19.69 | 1305 | NYSE | FN | Mon, Aug 31, 2015 | 19.97 | 20.31 | 19.77 | 19.88 | 1304 | NYSE | FN | Fri, Aug 28, 2015 | 19.55 | 20.00 | 19.55 | 19.97 | 1303 | NYSE | FN | Thu, Aug 27, 2015 | 19.60 | 19.78 | 19.39 | 19.70 | 1302 | NYSE | FN | Wed, Aug 26, 2015 | 19.20 | 19.63 | 19.00 | 19.55 | 1301 | NYSE | FN | Tue, Aug 25, 2015 | 19.44 | 19.49 | 18.74 | 18.79 | 1300 | NYSE | FN | Mon, Aug 24, 2015 | 18.51 | 19.70 | 18.38 | 19.00 | 1299 | NYSE | FN | Fri, Aug 21, 2015 | 19.45 | 20.00 | 19.08 | 19.63 | 1298 | NYSE | FN | Thu, Aug 20, 2015 | 19.59 | 19.87 | 19.48 | 19.50 | 1297 | NYSE | FN | Wed, Aug 19, 2015 | 20.04 | 20.12 | 19.61 | 19.85 | 1296 | NYSE | FN | Tue, Aug 18, 2015 | 20.68 | 20.98 | 19.69 | 20.22 | 1295 | NYSE | FN | Mon, Aug 17, 2015 | 18.92 | 19.07 | 18.64 | 18.87 | 1294 | NYSE | FN | Fri, Aug 14, 2015 | 18.56 | 18.99 | 18.53 | 18.95 | 1293 | NYSE | FN | Thu, Aug 13, 2015 | 18.64 | 18.88 | 18.42 | 18.62 | 1292 | NYSE | FN | Wed, Aug 12, 2015 | 18.75 | 18.85 | 18.40 | 18.63 | 1291 | NYSE | FN | Tue, Aug 11, 2015 | 19.13 | 19.28 | 18.79 | 18.89 | 1290 | NYSE | FN | Mon, Aug 10, 2015 | 18.84 | 19.55 | 18.72 | 19.27 | 1289 | NYSE | FN | Fri, Aug 7, 2015 | 18.24 | 18.80 | 18.24 | 18.70 | 1288 | NYSE | FN | Thu, Aug 6, 2015 | 18.32 | 18.52 | 18.23 | 18.43 | 1287 | NYSE | FN | Wed, Aug 5, 2015 | 18.19 | 18.46 | 18.11 | 18.39 | 1286 | NYSE | FN | Tue, Aug 4, 2015 | 18.17 | 18.25 | 17.80 | 18.09 | 1285 | NYSE | FN | Mon, Aug 3, 2015 | 18.56 | 18.56 | 18.08 | 18.28 | 1284 | NYSE | FN | Fri, Jul 31, 2015 | 18.49 | 18.83 | 18.45 | 18.56 | 1283 | NYSE | FN | Thu, Jul 30, 2015 | 18.42 | 18.53 | 18.25 | 18.49 | 1282 | NYSE | FN | Wed, Jul 29, 2015 | 17.97 | 18.60 | 17.95 | 18.54 | 1281 | NYSE | FN | Tue, Jul 28, 2015 | 18.05 | 18.12 | 17.71 | 17.99 | 1280 | NYSE | FN | Mon, Jul 27, 2015 | 18.01 | 18.18 | 17.74 | 18.03 | 1279 | NYSE | FN | Fri, Jul 24, 2015 | 18.16 | 18.38 | 18.09 | 18.18 | 1278 | NYSE | FN | Thu, Jul 23, 2015 | 18.21 | 18.40 | 18.10 | 18.21 | 1277 | NYSE | FN | Wed, Jul 22, 2015 | 18.06 | 18.14 | 17.85 | 18.10 | 1276 | NYSE | FN | Tue, Jul 21, 2015 | 18.23 | 18.61 | 18.06 | 18.13 | 1275 | NYSE | FN | Mon, Jul 20, 2015 | 18.52 | 18.55 | 18.06 | 18.24 | 1274 | NYSE | FN | Fri, Jul 17, 2015 | 18.80 | 18.86 | 18.39 | 18.52 | 1273 | NYSE | FN | Thu, Jul 16, 2015 | 18.82 | 18.90 | 18.61 | 18.81 | 1272 | NYSE | FN | Wed, Jul 15, 2015 | 18.84 | 18.88 | 18.48 | 18.64 | 1271 | NYSE | FN | Tue, Jul 14, 2015 | 18.80 | 18.99 | 18.63 | 18.79 | 1270 | NYSE | FN | Mon, Jul 13, 2015 | 18.61 | 18.87 | 18.55 | 18.77 | 1269 | NYSE | FN | Fri, Jul 10, 2015 | 18.36 | 18.92 | 18.29 | 18.52 | 1268 | NYSE | FN | Thu, Jul 9, 2015 | 18.50 | 18.50 | 17.81 | 17.88 | 1267 | NYSE | FN | Wed, Jul 8, 2015 | 18.46 | 18.66 | 17.96 | 18.24 | 1266 | NYSE | FN | Tue, Jul 7, 2015 | 18.82 | 18.82 | 18.20 | 18.68 | 1265 | NYSE | FN | Mon, Jul 6, 2015 | 18.24 | 18.77 | 18.23 | 18.73 | 1264 | NYSE | FN | Thu, Jul 2, 2015 | 18.68 | 18.75 | 18.38 | 18.50 | 1263 | NYSE | FN | Wed, Jul 1, 2015 | 18.96 | 19.10 | 18.57 | 18.75 | 1262 | NYSE | FN | Tue, Jun 30, 2015 | 19.27 | 19.27 | 18.72 | 18.73 | 1261 | NYSE | FN | Mon, Jun 29, 2015 | 19.63 | 19.80 | 19.00 | 19.03 | 1260 | NYSE | FN | Fri, Jun 26, 2015 | 20.08 | 20.13 | 19.70 | 19.86 | 1259 | NYSE | FN | Thu, Jun 25, 2015 | 19.95 | 20.04 | 19.74 | 19.97 | 1258 | NYSE | FN | Wed, Jun 24, 2015 | 20.47 | 20.47 | 19.65 | 19.82 | 1257 | NYSE | FN | Tue, Jun 23, 2015 | 20.55 | 20.72 | 20.02 | 20.68 | 1256 | NYSE | FN | Mon, Jun 22, 2015 | 20.05 | 20.48 | 20.05 | 20.48 | 1255 | NYSE | FN | Fri, Jun 19, 2015 | 19.45 | 20.02 | 19.44 | 19.98 | 1254 | NYSE | FN | Thu, Jun 18, 2015 | 19.26 | 19.49 | 18.95 | 19.40 | 1253 | NYSE | FN | Wed, Jun 17, 2015 | 19.59 | 19.59 | 19.10 | 19.21 | 1252 | NYSE | FN | Tue, Jun 16, 2015 | 19.33 | 19.74 | 19.24 | 19.50 | 1251 | NYSE | FN | Mon, Jun 15, 2015 | 19.20 | 19.45 | 18.98 | 19.38 | 1250 | NYSE | FN | Fri, Jun 12, 2015 | 19.47 | 19.49 | 19.33 | 19.44 | 1249 | NYSE | FN | Thu, Jun 11, 2015 | 19.33 | 19.63 | 19.30 | 19.48 | 1248 | NYSE | FN | Wed, Jun 10, 2015 | 19.00 | 19.35 | 18.97 | 19.19 | 1247 | NYSE | FN | Tue, Jun 9, 2015 | 18.84 | 18.98 | 18.65 | 18.84 | 1246 | NYSE | FN | Mon, Jun 8, 2015 | 18.76 | 18.90 | 18.73 | 18.84 | 1245 | NYSE | FN | Fri, Jun 5, 2015 | 18.60 | 18.86 | 18.22 | 18.82 | 1244 | NYSE | FN | Thu, Jun 4, 2015 | 18.70 | 18.78 | 18.34 | 18.66 | 1243 | NYSE | FN | Wed, Jun 3, 2015 | 18.30 | 18.78 | 18.29 | 18.69 | 1242 | NYSE | FN | Tue, Jun 2, 2015 | 18.20 | 18.50 | 18.10 | 18.28 | 1241 | NYSE | FN | Mon, Jun 1, 2015 | 18.29 | 18.39 | 17.88 | 18.31 | 1240 | NYSE | FN | Fri, May 29, 2015 | 18.14 | 18.29 | 17.93 | 18.18 | 1239 | NYSE | FN | Thu, May 28, 2015 | 18.28 | 18.47 | 18.14 | 18.20 | 1238 | NYSE | FN | Wed, May 27, 2015 | 18.33 | 18.42 | 18.18 | 18.30 | 1237 | NYSE | FN | Tue, May 26, 2015 | 18.58 | 18.58 | 18.07 | 18.32 | 1236 | NYSE | FN | Fri, May 22, 2015 | 18.85 | 18.91 | 18.66 | 18.68 | 1235 | NYSE | FN | Thu, May 21, 2015 | 18.42 | 18.95 | 18.19 | 18.94 | 1234 | NYSE | FN | Wed, May 20, 2015 | 18.29 | 18.34 | 18.13 | 18.23 | 1233 | NYSE | FN | Tue, May 19, 2015 | 18.59 | 18.60 | 18.21 | 18.25 | 1232 | NYSE | FN | Mon, May 18, 2015 | 18.10 | 18.70 | 18.08 | 18.60 | 1231 | NYSE | FN | Fri, May 15, 2015 | 18.50 | 18.68 | 18.20 | 18.28 | 1230 | NYSE | FN | Thu, May 14, 2015 | 18.46 | 18.70 | 18.41 | 18.55 | 1229 | NYSE | FN | Wed, May 13, 2015 | 18.59 | 18.73 | 18.35 | 18.41 | 1228 | NYSE | FN | Tue, May 12, 2015 | 18.39 | 18.62 | 17.86 | 18.57 | 1227 | NYSE | FN | Mon, May 11, 2015 | 18.48 | 18.59 | 18.33 | 18.41 | 1226 | NYSE | FN | Fri, May 8, 2015 | 19.02 | 19.02 | 18.48 | 18.55 | 1225 | NYSE | FN | Thu, May 7, 2015 | 18.60 | 18.93 | 18.60 | 18.74 | 1224 | NYSE | FN | Wed, May 6, 2015 | 18.63 | 18.73 | 18.38 | 18.66 | 1223 | NYSE | FN | Tue, May 5, 2015 | 19.32 | 19.51 | 18.00 | 18.57 | 1222 | NYSE | FN | Mon, May 4, 2015 | 18.43 | 18.87 | 18.37 | 18.68 | 1221 | NYSE | FN | Fri, May 1, 2015 | 18.23 | 18.43 | 17.98 | 18.30 | 1220 | NYSE | FN | Thu, Apr 30, 2015 | 18.50 | 18.51 | 17.95 | 18.11 | 1219 | NYSE | FN | Wed, Apr 29, 2015 | 19.08 | 19.24 | 18.63 | 18.65 | 1218 | NYSE | FN | Tue, Apr 28, 2015 | 18.92 | 19.25 | 18.91 | 19.16 | 1217 | NYSE | FN | Mon, Apr 27, 2015 | 18.83 | 19.15 | 18.58 | 18.72 | 1216 | NYSE | FN | Fri, Apr 24, 2015 | 18.88 | 19.10 | 18.78 | 18.82 | 1215 | NYSE | FN | Thu, Apr 23, 2015 | 18.53 | 18.86 | 18.40 | 18.84 | 1214 | NYSE | FN | Wed, Apr 22, 2015 | 18.68 | 18.76 | 18.44 | 18.62 | 1213 | NYSE | FN | Tue, Apr 21, 2015 | 18.79 | 18.79 | 18.59 | 18.68 | 1212 | NYSE | FN | Mon, Apr 20, 2015 | 18.25 | 18.97 | 17.95 | 18.64 | 1211 | NYSE | FN | Fri, Apr 17, 2015 | 18.41 | 18.54 | 18.06 | 18.19 | 1210 | NYSE | FN | Thu, Apr 16, 2015 | 18.80 | 18.86 | 18.61 | 18.68 | 1209 | NYSE | FN | Wed, Apr 15, 2015 | 18.80 | 18.90 | 18.77 | 18.82 | 1208 | NYSE | FN | Tue, Apr 14, 2015 | 18.85 | 18.93 | 18.65 | 18.80 | 1207 | NYSE | FN | Mon, Apr 13, 2015 | 19.02 | 19.04 | 18.71 | 18.73 | 1206 | NYSE | FN | Fri, Apr 10, 2015 | 19.07 | 19.17 | 18.89 | 19.00 | 1205 | NYSE | FN | Thu, Apr 9, 2015 | 19.23 | 19.33 | 18.82 | 18.97 | 1204 | NYSE | FN | Wed, Apr 8, 2015 | 19.20 | 19.25 | 19.09 | 19.18 | 1203 | NYSE | FN | Tue, Apr 7, 2015 | 19.16 | 19.24 | 19.12 | 19.20 | 1202 | NYSE | FN | Mon, Apr 6, 2015 | 18.87 | 19.14 | 18.70 | 19.14 | 1201 | NYSE | FN | Thu, Apr 2, 2015 | 19.08 | 19.23 | 18.44 | 18.92 | 1200 | NYSE | FN | Wed, Apr 1, 2015 | 18.89 | 19.22 | 18.78 | 19.18 | 1199 | NYSE | FN | Tue, Mar 31, 2015 | 18.84 | 19.04 | 18.63 | 18.99 | 1198 | NYSE | FN | Mon, Mar 30, 2015 | 18.66 | 19.09 | 18.63 | 18.90 | 1197 | NYSE | FN | Fri, Mar 27, 2015 | 18.45 | 18.59 | 18.35 | 18.51 | 1196 | NYSE | FN | Thu, Mar 26, 2015 | 18.61 | 18.61 | 18.31 | 18.49 | 1195 | NYSE | FN | Wed, Mar 25, 2015 | 19.28 | 19.33 | 18.54 | 18.58 | 1194 | NYSE | FN | Tue, Mar 24, 2015 | 19.49 | 19.50 | 18.95 | 19.20 | 1193 | NYSE | FN | Mon, Mar 23, 2015 | 19.50 | 19.97 | 19.39 | 19.64 | 1192 | NYSE | FN | Fri, Mar 20, 2015 | 19.15 | 19.61 | 18.92 | 19.49 | 1191 | NYSE | FN | Thu, Mar 19, 2015 | 18.99 | 19.08 | 18.89 | 19.03 | 1190 | NYSE | FN | Wed, Mar 18, 2015 | 18.93 | 19.09 | 18.60 | 19.04 | 1189 | NYSE | FN | Tue, Mar 17, 2015 | 18.76 | 19.05 | 18.58 | 18.96 | 1188 | NYSE | FN | Mon, Mar 16, 2015 | 18.74 | 18.87 | 18.65 | 18.79 | 1187 | NYSE | FN | Fri, Mar 13, 2015 | 18.45 | 18.80 | 18.37 | 18.72 | 1186 | NYSE | FN | Thu, Mar 12, 2015 | 18.21 | 18.46 | 17.84 | 18.38 | 1185 | NYSE | FN | Wed, Mar 11, 2015 | 18.08 | 18.32 | 17.86 | 18.13 | 1184 | NYSE | FN | Tue, Mar 10, 2015 | 18.18 | 18.20 | 17.78 | 17.99 | 1183 | NYSE | FN | Mon, Mar 9, 2015 | 17.73 | 18.39 | 17.59 | 18.31 | 1182 | NYSE | FN | Fri, Mar 6, 2015 | 18.18 | 18.34 | 17.66 | 17.71 | 1181 | NYSE | FN | Thu, Mar 5, 2015 | 18.13 | 18.23 | 17.99 | 18.22 | 1180 | NYSE | FN | Wed, Mar 4, 2015 | 17.84 | 18.13 | 17.73 | 18.07 | 1179 | NYSE | FN | Tue, Mar 3, 2015 | 17.98 | 18.10 | 17.71 | 17.88 | 1178 | NYSE | FN | Mon, Mar 2, 2015 | 17.70 | 18.09 | 17.17 | 17.98 | 1177 | NYSE | FN | Fri, Feb 27, 2015 | 17.87 | 18.08 | 17.87 | 17.95 | 1176 | NYSE | FN | Thu, Feb 26, 2015 | 17.82 | 17.99 | 17.76 | 17.95 | 1175 | NYSE | FN | Wed, Feb 25, 2015 | 17.47 | 17.78 | 17.34 | 17.78 | 1174 | NYSE | FN | Tue, Feb 24, 2015 | 16.90 | 17.48 | 16.80 | 17.48 | 1173 | NYSE | FN | Mon, Feb 23, 2015 | 16.92 | 16.98 | 16.71 | 16.93 | 1172 | NYSE | FN | Fri, Feb 20, 2015 | 16.93 | 16.98 | 16.66 | 16.92 | 1171 | NYSE | FN | Thu, Feb 19, 2015 | 16.84 | 17.00 | 16.71 | 16.89 | 1170 | NYSE | FN | Wed, Feb 18, 2015 | 16.81 | 17.04 | 16.75 | 16.83 | 1169 | NYSE | FN | Tue, Feb 17, 2015 | 16.96 | 17.05 | 16.75 | 16.89 | 1168 | NYSE | FN | Fri, Feb 13, 2015 | 16.87 | 17.00 | 16.76 | 16.94 | 1167 | NYSE | FN | Thu, Feb 12, 2015 | 17.10 | 17.10 | 16.90 | 16.92 | 1166 | NYSE | FN | Wed, Feb 11, 2015 | 16.85 | 17.00 | 16.65 | 16.96 | 1165 | NYSE | FN | Tue, Feb 10, 2015 | 16.86 | 16.90 | 16.61 | 16.86 | 1164 | NYSE | FN | Mon, Feb 9, 2015 | 16.65 | 16.87 | 16.51 | 16.71 | 1163 | NYSE | FN | Fri, Feb 6, 2015 | 16.10 | 16.75 | 16.10 | 16.69 | 1162 | NYSE | FN | Thu, Feb 5, 2015 | 16.20 | 16.51 | 16.13 | 16.15 | 1161 | NYSE | FN | Wed, Feb 4, 2015 | 16.79 | 16.96 | 16.02 | 16.19 | 1160 | NYSE | FN | Tue, Feb 3, 2015 | 17.84 | 17.84 | 16.76 | 16.83 | 1159 | NYSE | FN | Mon, Feb 2, 2015 | 16.20 | 16.72 | 15.68 | 16.46 | 1158 | NYSE | FN | Fri, Jan 30, 2015 | 16.24 | 16.53 | 16.24 | 16.33 | 1157 | NYSE | FN | Thu, Jan 29, 2015 | 16.24 | 16.71 | 15.96 | 16.50 | 1156 | NYSE | FN | Wed, Jan 28, 2015 | 16.25 | 16.50 | 16.15 | 16.25 | 1155 | NYSE | FN | Tue, Jan 27, 2015 | 16.19 | 16.36 | 16.01 | 16.09 | 1154 | NYSE | FN | Mon, Jan 26, 2015 | 16.32 | 16.59 | 16.04 | 16.38 | 1153 | NYSE | FN | Fri, Jan 23, 2015 | 16.77 | 16.77 | 16.21 | 16.35 | 1152 | NYSE | FN | Thu, Jan 22, 2015 | 16.90 | 16.90 | 16.60 | 16.73 | 1151 | NYSE | FN | Wed, Jan 21, 2015 | 17.02 | 17.16 | 16.61 | 16.82 | 1150 | NYSE | FN | Tue, Jan 20, 2015 | 17.09 | 17.22 | 16.78 | 16.98 | 1149 | NYSE | FN | Fri, Jan 16, 2015 | 16.08 | 17.15 | 16.08 | 17.13 | 1148 | NYSE | FN | Thu, Jan 15, 2015 | 16.77 | 16.77 | 16.05 | 16.17 | 1147 | NYSE | FN | Wed, Jan 14, 2015 | 16.64 | 17.06 | 16.23 | 16.68 | 1146 | NYSE | FN | Tue, Jan 13, 2015 | 17.11 | 17.61 | 16.56 | 16.80 | 1145 | NYSE | FN | Mon, Jan 12, 2015 | 16.99 | 17.11 | 16.72 | 16.89 | 1144 | NYSE | FN | Fri, Jan 9, 2015 | 17.24 | 17.32 | 16.94 | 17.02 | 1143 | NYSE | FN | Thu, Jan 8, 2015 | 16.94 | 17.47 | 16.87 | 17.27 | 1142 | NYSE | FN | Wed, Jan 7, 2015 | 16.97 | 16.98 | 16.61 | 16.77 | 1141 | NYSE | FN | Tue, Jan 6, 2015 | 17.44 | 17.44 | 16.69 | 16.81 | 1140 | NYSE | FN | Mon, Jan 5, 2015 | 17.14 | 17.72 | 17.01 | 17.34 | 1139 | NYSE | FN | Fri, Jan 2, 2015 | 17.72 | 17.72 | 16.25 | 17.22 | 1138 | NYSE | FN | Wed, Dec 31, 2014 | 17.60 | 17.99 | 17.50 | 17.74 | 1137 | NYSE | FN | Tue, Dec 30, 2014 | 17.35 | 17.63 | 17.16 | 17.57 | 1136 | NYSE | FN | Mon, Dec 29, 2014 | 17.63 | 17.65 | 17.10 | 17.35 | 1135 | NYSE | FN | Fri, Dec 26, 2014 | 17.61 | 17.65 | 17.35 | 17.60 | 1134 | NYSE | FN | Wed, Dec 24, 2014 | 17.78 | 17.83 | 17.43 | 17.51 | 1133 | NYSE | FN | Tue, Dec 23, 2014 | 17.74 | 18.03 | 17.60 | 17.68 | 1132 | NYSE | FN | Mon, Dec 22, 2014 | 17.47 | 17.57 | 17.30 | 17.54 | 1131 | NYSE | FN | Fri, Dec 19, 2014 | 17.02 | 17.46 | 16.85 | 17.40 | 1130 | NYSE | FN | Thu, Dec 18, 2014 | 16.90 | 17.11 | 16.53 | 17.02 | 1129 | NYSE | FN | Wed, Dec 17, 2014 | 16.05 | 16.67 | 15.88 | 16.60 | 1128 | NYSE | FN | Tue, Dec 16, 2014 | 15.78 | 16.29 | 15.62 | 15.97 | 1127 | NYSE | FN | Mon, Dec 15, 2014 | 16.04 | 16.21 | 15.75 | 15.76 | 1126 | NYSE | FN | Fri, Dec 12, 2014 | 16.15 | 16.38 | 15.94 | 15.95 | 1125 | NYSE | FN | Thu, Dec 11, 2014 | 16.75 | 17.00 | 16.29 | 16.37 | 1124 | NYSE | FN | Wed, Dec 10, 2014 | 17.28 | 17.31 | 16.58 | 16.60 | 1123 | NYSE | FN | Tue, Dec 9, 2014 | 17.24 | 17.42 | 16.93 | 17.30 | 1122 | NYSE | FN | Mon, Dec 8, 2014 | 17.73 | 17.86 | 17.26 | 17.38 | 1121 | NYSE | FN | Fri, Dec 5, 2014 | 17.22 | 17.92 | 17.22 | 17.86 | 1120 | NYSE | FN | Thu, Dec 4, 2014 | 17.35 | 17.43 | 16.93 | 17.25 | 1119 | NYSE | FN | Wed, Dec 3, 2014 | 16.82 | 17.49 | 16.51 | 17.36 | 1118 | NYSE | FN | Tue, Dec 2, 2014 | 16.45 | 16.97 | 16.45 | 16.75 | 1117 | NYSE | FN | Mon, Dec 1, 2014 | 16.50 | 16.59 | 16.15 | 16.36 | 1116 | NYSE | FN | Fri, Nov 28, 2014 | 16.92 | 16.97 | 16.58 | 16.77 | 1115 | NYSE | FN | Wed, Nov 26, 2014 | 17.12 | 17.12 | 16.73 | 17.00 | 1114 | NYSE | FN | Tue, Nov 25, 2014 | 17.23 | 17.45 | 17.05 | 17.16 | 1113 | NYSE | FN | Mon, Nov 24, 2014 | 17.07 | 17.30 | 16.99 | 17.25 | 1112 | NYSE | FN | Fri, Nov 21, 2014 | 17.28 | 17.32 | 16.94 | 16.99 | 1111 | NYSE | FN | Thu, Nov 20, 2014 | 16.48 | 17.06 | 16.48 | 17.01 | 1110 | NYSE | FN | Wed, Nov 19, 2014 | 16.95 | 17.05 | 16.34 | 16.61 | 1109 | NYSE | FN | Tue, Nov 18, 2014 | 16.83 | 17.19 | 16.78 | 16.80 | 1108 | NYSE | FN | Mon, Nov 17, 2014 | 17.84 | 17.84 | 16.72 | 16.83 | 1107 | NYSE | FN | Fri, Nov 14, 2014 | 17.57 | 17.95 | 17.41 | 17.81 | 1106 | NYSE | FN | Thu, Nov 13, 2014 | 17.83 | 17.96 | 17.72 | 17.69 | 1105 | NYSE | FN | Wed, Nov 12, 2014 | 17.63 | 18.01 | 17.39 | 17.97 | 1104 | NYSE | FN | Tue, Nov 11, 2014 | 17.77 | 17.86 | 17.53 | 17.68 | 1103 | NYSE | FN | Mon, Nov 10, 2014 | 17.27 | 17.95 | 17.21 | 17.73 | 1102 | NYSE | FN | Fri, Nov 7, 2014 | 17.53 | 17.53 | 17.25 | 17.41 | 1101 | NYSE | FN | Thu, Nov 6, 2014 | 17.47 | 17.58 | 17.33 | 17.52 | 1100 | NYSE | FN | Wed, Nov 5, 2014 | 17.58 | 17.69 | 17.30 | 17.45 | 1099 | NYSE | FN | Tue, Nov 4, 2014 | 17.69 | 18.23 | 17.39 | 17.52 | 1098 | NYSE | FN | Mon, Nov 3, 2014 | 18.00 | 18.50 | 17.96 | 18.26 | 1097 | NYSE | FN | Fri, Oct 31, 2014 | 17.88 | 18.49 | 17.70 | 18.21 | 1096 | NYSE | FN | Thu, Oct 30, 2014 | 17.02 | 17.54 | 16.88 | 17.46 | 1095 | NYSE | FN | Wed, Oct 29, 2014 | 17.19 | 17.31 | 16.87 | 16.97 | 1094 | NYSE | FN | Tue, Oct 28, 2014 | 16.58 | 17.14 | 16.53 | 17.11 | 1093 | NYSE | FN | Mon, Oct 27, 2014 | 16.73 | 16.81 | 16.30 | 16.59 | 1092 | NYSE | FN | Fri, Oct 24, 2014 | 16.83 | 16.92 | 16.55 | 16.73 | 1091 | NYSE | FN | Thu, Oct 23, 2014 | 16.51 | 16.95 | 16.49 | 16.75 | 1090 | NYSE | FN | Wed, Oct 22, 2014 | 16.61 | 16.69 | 16.31 | 16.32 | 1089 | NYSE | FN | Tue, Oct 21, 2014 | 16.17 | 16.74 | 16.06 | 16.60 | 1088 | NYSE | FN | Mon, Oct 20, 2014 | 16.00 | 16.19 | 15.77 | 16.03 | 1087 | NYSE | FN | Fri, Oct 17, 2014 | 17.40 | 17.95 | 15.75 | 16.11 | 1086 | NYSE | FN | Thu, Oct 16, 2014 | 14.64 | 15.11 | 14.26 | 14.85 | 1085 | NYSE | FN | Wed, Oct 15, 2014 | 14.27 | 15.00 | 14.14 | 14.76 | 1084 | NYSE | FN | Tue, Oct 14, 2014 | 14.35 | 14.85 | 14.35 | 14.56 | 1083 | NYSE | FN | Mon, Oct 13, 2014 | 14.20 | 14.68 | 14.09 | 14.31 | 1082 | NYSE | FN | Fri, Oct 10, 2014 | 14.40 | 14.59 | 14.10 | 14.13 | 1081 | NYSE | FN | Thu, Oct 9, 2014 | 14.59 | 14.65 | 14.33 | 14.47 | 1080 | NYSE | FN | Wed, Oct 8, 2014 | 14.69 | 14.72 | 14.48 | 14.61 | 1079 | NYSE | FN | Tue, Oct 7, 2014 | 15.07 | 15.08 | 14.65 | 14.70 | 1078 | NYSE | FN | Mon, Oct 6, 2014 | 15.06 | 15.27 | 14.97 | 15.20 | 1077 | NYSE | FN | Fri, Oct 3, 2014 | 14.88 | 15.35 | 14.85 | 15.05 | 1076 | NYSE | FN | Thu, Oct 2, 2014 | 14.54 | 14.93 | 14.54 | 14.81 | 1075 | NYSE | FN | Wed, Oct 1, 2014 | 14.62 | 14.85 | 14.54 | 14.55 | 1074 | NYSE | FN | Tue, Sep 30, 2014 | 14.75 | 14.86 | 14.46 | 14.60 | 1073 | NYSE | FN | Mon, Sep 29, 2014 | 14.71 | 14.90 | 14.70 | 14.75 | 1072 | NYSE | FN | Fri, Sep 26, 2014 | 14.34 | 14.94 | 14.34 | 14.94 | 1071 | NYSE | FN | Thu, Sep 25, 2014 | 14.58 | 14.64 | 14.11 | 14.38 | 1070 | NYSE | FN | Wed, Sep 24, 2014 | 14.76 | 14.80 | 14.30 | 14.59 | 1069 | NYSE | FN | Tue, Sep 23, 2014 | 14.82 | 14.95 | 14.52 | 14.69 | 1068 | NYSE | FN | Mon, Sep 22, 2014 | 15.20 | 15.22 | 14.80 | 14.83 | 1067 | NYSE | FN | Fri, Sep 19, 2014 | 15.55 | 15.67 | 15.06 | 15.22 | 1066 | NYSE | FN | Thu, Sep 18, 2014 | 15.36 | 15.62 | 15.36 | 15.53 | 1065 | NYSE | FN | Wed, Sep 17, 2014 | 15.20 | 15.39 | 15.20 | 15.35 | 1064 | NYSE | FN | Tue, Sep 16, 2014 | 15.16 | 15.31 | 15.00 | 15.21 | 1063 | NYSE | FN | Mon, Sep 15, 2014 | 15.29 | 15.56 | 15.05 | 15.18 | 1062 | NYSE | FN | Fri, Sep 12, 2014 | 15.25 | 15.38 | 15.14 | 15.27 | 1061 | NYSE | FN | Thu, Sep 11, 2014 | 15.34 | 15.64 | 15.17 | 15.25 | 1060 | NYSE | FN | Wed, Sep 10, 2014 | 15.37 | 15.56 | 15.14 | 15.48 | 1059 | NYSE | FN | Tue, Sep 9, 2014 | 15.80 | 15.80 | 15.39 | 15.42 | 1058 | NYSE | FN | Mon, Sep 8, 2014 | 15.80 | 15.92 | 15.71 | 15.78 | 1057 | NYSE | FN | Fri, Sep 5, 2014 | 15.86 | 15.95 | 15.66 | 15.86 | 1056 | NYSE | FN | Thu, Sep 4, 2014 | 15.87 | 16.42 | 15.81 | 15.94 | 1055 | NYSE | FN | Wed, Sep 3, 2014 | 16.06 | 16.17 | 15.71 | 15.92 | 1054 | NYSE | FN | Tue, Sep 2, 2014 | 16.00 | 16.14 | 15.91 | 16.00 | 1053 | NYSE | FN | Fri, Aug 29, 2014 | 16.05 | 16.28 | 15.84 | 16.19 | 1052 | NYSE | FN | Thu, Aug 28, 2014 | 16.24 | 16.29 | 16.00 | 16.03 | 1051 | NYSE | FN | Wed, Aug 27, 2014 | 16.49 | 16.64 | 16.20 | 16.30 | 1050 | NYSE | FN | Tue, Aug 26, 2014 | 16.24 | 16.55 | 16.06 | 16.50 | 1049 | NYSE | FN | Mon, Aug 25, 2014 | 15.89 | 16.49 | 15.84 | 16.25 | 1048 | NYSE | FN | Fri, Aug 22, 2014 | 14.99 | 15.70 | 14.87 | 15.70 | 1047 | NYSE | FN | Thu, Aug 21, 2014 | 14.92 | 15.00 | 14.85 | 15.00 | 1046 | NYSE | FN | Wed, Aug 20, 2014 | 14.78 | 15.05 | 14.75 | 14.91 | 1045 | NYSE | FN | Tue, Aug 19, 2014 | 14.58 | 15.24 | 14.58 | 14.81 | 1044 | NYSE | FN | Mon, Aug 18, 2014 | 14.31 | 15.10 | 13.57 | 14.53 | 1043 | NYSE | FN | Fri, Aug 15, 2014 | 17.29 | 17.77 | 17.17 | 17.75 | 1042 | NYSE | FN | Thu, Aug 14, 2014 | 17.77 | 17.77 | 16.93 | 17.07 | 1041 | NYSE | FN | Wed, Aug 13, 2014 | 19.30 | 19.30 | 18.33 | 18.40 | 1040 | NYSE | FN | Tue, Aug 12, 2014 | 19.31 | 19.45 | 19.06 | 19.16 | 1039 | NYSE | FN | Mon, Aug 11, 2014 | 19.31 | 19.69 | 19.31 | 19.40 | 1038 | NYSE | FN | Fri, Aug 8, 2014 | 18.93 | 19.35 | 18.90 | 19.30 | 1037 | NYSE | FN | Thu, Aug 7, 2014 | 19.26 | 19.44 | 18.83 | 18.94 | 1036 | NYSE | FN | Wed, Aug 6, 2014 | 18.60 | 19.40 | 18.60 | 19.25 | 1035 | NYSE | FN | Tue, Aug 5, 2014 | 18.66 | 18.91 | 18.50 | 18.64 | 1034 | NYSE | FN | Mon, Aug 4, 2014 | 18.85 | 18.96 | 18.54 | 18.71 | 1033 | NYSE | FN | Fri, Aug 1, 2014 | 18.43 | 19.01 | 18.25 | 18.70 | 1032 | NYSE | FN | Thu, Jul 31, 2014 | 18.72 | 18.86 | 18.28 | 18.60 | 1031 | NYSE | FN | Wed, Jul 30, 2014 | 19.00 | 19.11 | 18.85 | 18.94 | 1030 | NYSE | FN | Tue, Jul 29, 2014 | 19.14 | 19.28 | 18.80 | 18.84 | 1029 | NYSE | FN | Mon, Jul 28, 2014 | 19.28 | 19.43 | 18.87 | 19.04 | 1028 | NYSE | FN | Fri, Jul 25, 2014 | 19.20 | 19.56 | 18.87 | 19.28 | 1027 | NYSE | FN | Thu, Jul 24, 2014 | 19.65 | 19.89 | 19.36 | 19.39 | 1026 | NYSE | FN | Wed, Jul 23, 2014 | 20.01 | 20.03 | 19.47 | 19.53 | 1025 | NYSE | FN | Tue, Jul 22, 2014 | 19.77 | 20.13 | 19.77 | 20.02 | 1024 | NYSE | FN | Mon, Jul 21, 2014 | 19.72 | 19.93 | 19.49 | 19.69 | 1023 | NYSE | FN | Fri, Jul 18, 2014 | 19.14 | 19.96 | 19.14 | 19.93 | 1022 | NYSE | FN | Thu, Jul 17, 2014 | 19.42 | 19.97 | 19.12 | 19.17 | 1021 | NYSE | FN | Wed, Jul 16, 2014 | 19.61 | 19.69 | 19.33 | 19.49 | 1020 | NYSE | FN | Tue, Jul 15, 2014 | 19.85 | 19.91 | 19.46 | 19.55 | 1019 | NYSE | FN | Mon, Jul 14, 2014 | 19.85 | 20.02 | 19.77 | 19.81 | 1018 | NYSE | FN | Fri, Jul 11, 2014 | 19.70 | 19.80 | 19.66 | 19.69 | 1017 | NYSE | FN | Thu, Jul 10, 2014 | 20.00 | 20.15 | 19.66 | 19.68 | 1016 | NYSE | FN | Wed, Jul 9, 2014 | 20.53 | 20.85 | 20.42 | 20.47 | 1015 | NYSE | FN | Tue, Jul 8, 2014 | 20.57 | 20.62 | 20.32 | 20.52 | 1014 | NYSE | FN | Mon, Jul 7, 2014 | 20.61 | 20.84 | 20.52 | 20.66 | 1013 | NYSE | FN | Thu, Jul 3, 2014 | 20.62 | 21.14 | 20.59 | 20.59 | 1012 | NYSE | FN | Wed, Jul 2, 2014 | 20.76 | 21.00 | 20.56 | 20.59 | 1011 | NYSE | FN | Tue, Jul 1, 2014 | 20.44 | 21.17 | 20.44 | 20.84 | 1010 | NYSE | FN | Mon, Jun 30, 2014 | 20.58 | 20.96 | 20.40 | 20.60 | 1009 | NYSE | FN | Fri, Jun 27, 2014 | 20.61 | 20.98 | 20.48 | 20.56 | 1008 | NYSE | FN | Thu, Jun 26, 2014 | 20.83 | 20.93 | 20.65 | 20.77 | 1007 | NYSE | FN | Wed, Jun 25, 2014 | 20.33 | 20.91 | 20.33 | 20.75 | 1006 | NYSE | FN | Tue, Jun 24, 2014 | 20.20 | 20.85 | 20.20 | 20.46 | 1005 | NYSE | FN | Mon, Jun 23, 2014 | 20.49 | 20.72 | 20.37 | 20.40 | 1004 | NYSE | FN | Fri, Jun 20, 2014 | 20.05 | 20.50 | 20.01 | 20.47 | 1003 | NYSE | FN | Thu, Jun 19, 2014 | 20.46 | 20.46 | 19.97 | 20.08 | 1002 | NYSE | FN | Wed, Jun 18, 2014 | 20.38 | 20.46 | 20.09 | 20.34 | 1001 | NYSE | FN | Tue, Jun 17, 2014 | 20.21 | 20.49 | 20.18 | 20.32 | 1000 | NYSE | FN | Mon, Jun 16, 2014 | 20.22 | 20.40 | 20.16 | 20.25 | 999 | NYSE | FN | Fri, Jun 13, 2014 | 20.40 | 20.40 | 20.13 | 20.20 | 998 | NYSE | FN | Thu, Jun 12, 2014 | 20.62 | 20.84 | 20.45 | 20.49 | 997 | NYSE | FN | Wed, Jun 11, 2014 | 20.37 | 20.84 | 20.23 | 20.70 | 996 | NYSE | FN | Tue, Jun 10, 2014 | 19.95 | 20.60 | 19.82 | 20.54 | 995 | NYSE | FN | Mon, Jun 9, 2014 | 19.51 | 20.13 | 19.43 | 20.03 | 994 | NYSE | FN | Fri, Jun 6, 2014 | 19.40 | 19.71 | 19.34 | 19.52 | 993 | NYSE | FN | Thu, Jun 5, 2014 | 18.92 | 19.57 | 18.87 | 19.33 | 992 | NYSE | FN | Wed, Jun 4, 2014 | 18.75 | 18.92 | 18.68 | 18.87 | 991 | NYSE | FN | Tue, Jun 3, 2014 | 18.81 | 18.93 | 18.56 | 18.86 | 990 | NYSE | FN | Mon, Jun 2, 2014 | 18.66 | 18.97 | 18.50 | 18.94 | 989 | NYSE | FN | Fri, May 30, 2014 | 18.73 | 19.13 | 18.55 | 19.02 | 988 | NYSE | FN | Thu, May 29, 2014 | 18.08 | 18.88 | 18.01 | 18.63 | 987 | NYSE | FN | Wed, May 28, 2014 | 19.95 | 19.95 | 19.56 | 19.57 | 986 | NYSE | FN | Tue, May 27, 2014 | 19.90 | 20.00 | 19.72 | 19.90 | 985 | NYSE | FN | Fri, May 23, 2014 | 19.62 | 19.89 | 19.55 | 19.85 | 984 | NYSE | FN | Thu, May 22, 2014 | 19.67 | 19.76 | 19.49 | 19.56 | 983 | NYSE | FN | Wed, May 21, 2014 | 19.25 | 19.77 | 19.12 | 19.59 | 982 | NYSE | FN | Tue, May 20, 2014 | 19.48 | 19.58 | 19.12 | 19.22 | 981 | NYSE | FN | Mon, May 19, 2014 | 19.41 | 19.80 | 19.39 | 19.57 | 980 | NYSE | FN | Fri, May 16, 2014 | 19.27 | 19.50 | 19.05 | 19.44 | 979 | NYSE | FN | Thu, May 15, 2014 | 18.81 | 19.45 | 18.73 | 19.32 | 978 | NYSE | FN | Wed, May 14, 2014 | 19.50 | 19.60 | 18.78 | 18.82 | 977 | NYSE | FN | Tue, May 13, 2014 | 19.70 | 19.89 | 19.50 | 19.51 | 976 | NYSE | FN | Mon, May 12, 2014 | 19.13 | 19.87 | 19.13 | 19.70 | 975 | NYSE | FN | Fri, May 9, 2014 | 18.64 | 19.07 | 18.54 | 19.02 | 974 | NYSE | FN | Thu, May 8, 2014 | 18.75 | 19.33 | 18.62 | 18.70 | 973 | NYSE | FN | Wed, May 7, 2014 | 19.06 | 19.06 | 18.37 | 18.82 | 972 | NYSE | FN | Tue, May 6, 2014 | 18.86 | 19.95 | 18.22 | 18.99 | 971 | NYSE | FN | Mon, May 5, 2014 | 21.76 | 22.25 | 21.48 | 22.06 | 970 | NYSE | FN | Fri, May 2, 2014 | 21.18 | 22.07 | 21.18 | 21.82 | 969 | NYSE | FN | Thu, May 1, 2014 | 21.52 | 21.55 | 20.97 | 21.17 | 968 | NYSE | FN | Wed, Apr 30, 2014 | 20.95 | 21.63 | 20.66 | 21.60 | 967 | NYSE | FN | Tue, Apr 29, 2014 | 21.18 | 21.28 | 20.77 | 20.95 | 966 | NYSE | FN | Mon, Apr 28, 2014 | 21.80 | 21.80 | 20.69 | 21.03 | 965 | NYSE | FN | Fri, Apr 25, 2014 | 22.28 | 22.35 | 21.49 | 21.78 | 964 | NYSE | FN | Thu, Apr 24, 2014 | 22.06 | 22.67 | 21.78 | 22.35 | 963 | NYSE | FN | Wed, Apr 23, 2014 | 21.89 | 22.12 | 21.73 | 21.94 | 962 | NYSE | FN | Tue, Apr 22, 2014 | 21.31 | 22.10 | 21.31 | 21.92 | 961 | NYSE | FN | Mon, Apr 21, 2014 | 21.01 | 21.31 | 20.79 | 21.28 | 960 | NYSE | FN | Thu, Apr 17, 2014 | 20.70 | 21.20 | 20.70 | 21.11 | 959 | NYSE | FN | Wed, Apr 16, 2014 | 20.62 | 20.75 | 20.38 | 20.72 | 958 | NYSE | FN | Tue, Apr 15, 2014 | 20.38 | 20.47 | 19.58 | 20.44 | 957 | NYSE | FN | Mon, Apr 14, 2014 | 20.40 | 20.60 | 19.92 | 20.28 | 956 | NYSE | FN | Fri, Apr 11, 2014 | 20.37 | 20.84 | 20.00 | 20.27 | 955 | NYSE | FN | Thu, Apr 10, 2014 | 21.11 | 21.11 | 20.47 | 20.56 | 954 | NYSE | FN | Wed, Apr 9, 2014 | 20.49 | 21.22 | 20.46 | 21.13 | 953 | NYSE | FN | Tue, Apr 8, 2014 | 20.30 | 20.56 | 20.22 | 20.48 | 952 | NYSE | FN | Mon, Apr 7, 2014 | 20.66 | 20.85 | 20.27 | 20.31 | 951 | NYSE | FN | Fri, Apr 4, 2014 | 21.10 | 21.23 | 20.48 | 20.63 | 950 | NYSE | FN | Thu, Apr 3, 2014 | 21.22 | 21.37 | 20.64 | 21.02 | 949 | NYSE | FN | Wed, Apr 2, 2014 | 20.47 | 21.20 | 20.17 | 21.12 | 948 | NYSE | FN | Tue, Apr 1, 2014 | 20.74 | 20.87 | 20.38 | 20.49 | 947 | NYSE | FN | Mon, Mar 31, 2014 | 20.50 | 20.86 | 20.43 | 20.77 | 946 | NYSE | FN | Fri, Mar 28, 2014 | 20.50 | 20.58 | 20.31 | 20.38 | 945 | NYSE | FN | Thu, Mar 27, 2014 | 20.37 | 20.90 | 20.37 | 20.50 | 944 | NYSE | FN | Wed, Mar 26, 2014 | 20.12 | 20.12 | 19.62 | 19.64 | 943 | NYSE | FN | Tue, Mar 25, 2014 | 20.23 | 20.43 | 19.81 | 19.95 | 942 | NYSE | FN | Mon, Mar 24, 2014 | 20.35 | 20.42 | 19.67 | 20.08 | 941 | NYSE | FN | Fri, Mar 21, 2014 | 20.69 | 21.00 | 20.23 | 20.24 | 940 | NYSE | FN | Thu, Mar 20, 2014 | 20.13 | 20.71 | 20.04 | 20.62 | 939 | NYSE | FN | Wed, Mar 19, 2014 | 19.75 | 20.10 | 19.63 | 20.10 | 938 | NYSE | FN | Tue, Mar 18, 2014 | 19.96 | 20.29 | 19.77 | 19.83 | 937 | NYSE | FN | Mon, Mar 17, 2014 | 19.83 | 20.16 | 19.70 | 19.89 | 936 | NYSE | FN | Fri, Mar 14, 2014 | 19.19 | 19.86 | 18.81 | 19.70 | 935 | NYSE | FN | Thu, Mar 13, 2014 | 19.87 | 19.87 | 19.06 | 19.24 | 934 | NYSE | FN | Wed, Mar 12, 2014 | 19.30 | 19.83 | 19.28 | 19.79 | 933 | NYSE | FN | Tue, Mar 11, 2014 | 20.09 | 20.15 | 19.18 | 19.37 | 932 | NYSE | FN | Mon, Mar 10, 2014 | 20.18 | 20.22 | 19.54 | 20.01 | 931 | NYSE | FN | Fri, Mar 7, 2014 | 20.35 | 20.36 | 20.01 | 20.22 | 930 | NYSE | FN | Thu, Mar 6, 2014 | 20.34 | 20.65 | 20.10 | 20.17 | 929 | NYSE | FN | Wed, Mar 5, 2014 | 20.41 | 20.45 | 20.25 | 20.35 | 928 | NYSE | FN | Tue, Mar 4, 2014 | 19.70 | 20.54 | 19.70 | 20.49 | 927 | NYSE | FN | Mon, Mar 3, 2014 | 19.32 | 19.65 | 19.08 | 19.54 | 926 | NYSE | FN | Fri, Feb 28, 2014 | 18.97 | 19.60 | 18.90 | 19.42 | 925 | NYSE | FN | Thu, Feb 27, 2014 | 18.88 | 19.02 | 18.75 | 18.97 | 924 | NYSE | FN | Wed, Feb 26, 2014 | 18.79 | 19.34 | 18.73 | 18.98 | 923 | NYSE | FN | Tue, Feb 25, 2014 | 18.83 | 19.00 | 18.77 | 18.79 | 922 | NYSE | FN | Mon, Feb 24, 2014 | 18.99 | 19.15 | 18.77 | 18.84 | 921 | NYSE | FN | Fri, Feb 21, 2014 | 18.80 | 19.04 | 18.71 | 19.01 | 920 | NYSE | FN | Thu, Feb 20, 2014 | 18.76 | 18.82 | 18.65 | 18.77 | 919 | NYSE | FN | Wed, Feb 19, 2014 | 18.75 | 18.94 | 18.58 | 18.70 | 918 | NYSE | FN | Tue, Feb 18, 2014 | 18.74 | 18.87 | 18.57 | 18.75 | 917 | NYSE | FN | Fri, Feb 14, 2014 | 18.29 | 18.80 | 18.04 | 18.74 | 916 | NYSE | FN | Thu, Feb 13, 2014 | 17.76 | 18.41 | 17.76 | 18.26 | 915 | NYSE | FN | Wed, Feb 12, 2014 | 17.85 | 18.00 | 17.72 | 17.97 | 914 | NYSE | FN | Tue, Feb 11, 2014 | 17.19 | 17.92 | 17.15 | 17.86 | 913 | NYSE | FN | Mon, Feb 10, 2014 | 17.47 | 17.47 | 17.13 | 17.18 | 912 | NYSE | FN | Fri, Feb 7, 2014 | 17.32 | 17.53 | 17.07 | 17.40 | 911 | NYSE | FN | Thu, Feb 6, 2014 | 16.91 | 17.31 | 16.91 | 17.28 | 910 | NYSE | FN | Wed, Feb 5, 2014 | 17.00 | 17.13 | 16.78 | 16.91 | 909 | NYSE | FN | Tue, Feb 4, 2014 | 17.50 | 17.55 | 16.56 | 17.00 | 908 | NYSE | FN | Mon, Feb 3, 2014 | 18.46 | 18.72 | 18.07 | 18.42 | 907 | NYSE | FN | Fri, Jan 31, 2014 | 18.35 | 18.72 | 18.32 | 18.47 | 906 | NYSE | FN | Thu, Jan 30, 2014 | 18.47 | 18.92 | 18.28 | 18.56 | 905 | NYSE | FN | Wed, Jan 29, 2014 | 18.42 | 18.65 | 18.14 | 18.26 | 904 | NYSE | FN | Tue, Jan 28, 2014 | 18.05 | 18.54 | 18.00 | 18.52 | 903 | NYSE | FN | Mon, Jan 27, 2014 | 18.07 | 18.13 | 17.71 | 17.99 | 902 | NYSE | FN | Fri, Jan 24, 2014 | 18.64 | 18.64 | 17.86 | 18.13 | 901 | NYSE | FN | Thu, Jan 23, 2014 | 19.10 | 19.16 | 18.67 | 18.69 | 900 | NYSE | FN | Wed, Jan 22, 2014 | 18.99 | 19.20 | 18.86 | 19.11 | 899 | NYSE | FN | Tue, Jan 21, 2014 | 18.42 | 19.25 | 18.42 | 18.92 | 898 | NYSE | FN | Fri, Jan 17, 2014 | 18.00 | 18.29 | 17.96 | 18.22 | 897 | NYSE | FN | Thu, Jan 16, 2014 | 18.15 | 18.22 | 17.95 | 18.00 | 896 | NYSE | FN | Wed, Jan 15, 2014 | 18.00 | 18.30 | 17.85 | 18.10 | 895 | NYSE | FN | Tue, Jan 14, 2014 | 17.77 | 18.23 | 17.77 | 18.01 | 894 | NYSE | FN | Mon, Jan 13, 2014 | 18.17 | 18.30 | 17.63 | 17.69 | 893 | NYSE | FN | Fri, Jan 10, 2014 | 18.50 | 18.50 | 18.10 | 18.17 | 892 | NYSE | FN | Thu, Jan 9, 2014 | 18.83 | 18.89 | 18.35 | 18.45 | 891 | NYSE | FN | Wed, Jan 8, 2014 | 18.92 | 18.97 | 18.56 | 18.71 | 890 | NYSE | FN | Tue, Jan 7, 2014 | 19.12 | 19.16 | 18.76 | 18.88 | 889 | NYSE | FN | Mon, Jan 6, 2014 | 19.55 | 19.55 | 18.97 | 19.00 | 888 | NYSE | FN | Fri, Jan 3, 2014 | 19.78 | 19.88 | 19.50 | 19.55 | 887 | NYSE | FN | Thu, Jan 2, 2014 | 20.54 | 20.58 | 19.66 | 19.68 | 886 | NYSE | FN | Tue, Dec 31, 2013 | 20.23 | 20.78 | 19.52 | 20.56 | 885 | NYSE | FN | Mon, Dec 30, 2013 | 20.28 | 20.39 | 20.17 | 20.24 | 884 | NYSE | FN | Fri, Dec 27, 2013 | 20.41 | 20.48 | 20.20 | 20.35 | 883 | NYSE | FN | Thu, Dec 26, 2013 | 20.71 | 20.93 | 20.07 | 20.32 | 882 | NYSE | FN | Tue, Dec 24, 2013 | 20.10 | 20.74 | 20.02 | 20.65 | 881 | NYSE | FN | Mon, Dec 23, 2013 | 20.05 | 20.13 | 19.77 | 20.02 | 880 | NYSE | FN | Fri, Dec 20, 2013 | 19.35 | 19.97 | 18.90 | 19.93 | 879 | NYSE | FN | Thu, Dec 19, 2013 | 19.79 | 19.79 | 19.28 | 19.36 | 878 | NYSE | FN | Wed, Dec 18, 2013 | 19.80 | 19.87 | 19.24 | 19.75 | 877 | NYSE | FN | Tue, Dec 17, 2013 | 19.44 | 19.56 | 19.26 | 19.53 | 876 | NYSE | FN | Mon, Dec 16, 2013 | 19.28 | 19.45 | 19.19 | 19.39 | 875 | NYSE | FN | Fri, Dec 13, 2013 | 19.35 | 19.48 | 19.10 | 19.28 | 874 | NYSE | FN | Thu, Dec 12, 2013 | 19.23 | 19.35 | 18.79 | 19.31 | 873 | NYSE | FN | Wed, Dec 11, 2013 | 19.52 | 19.79 | 19.20 | 19.31 | 872 | NYSE | FN | Tue, Dec 10, 2013 | 19.45 | 19.70 | 19.30 | 19.38 | 871 | NYSE | FN | Mon, Dec 9, 2013 | 19.56 | 19.64 | 19.36 | 19.52 | 870 | NYSE | FN | Fri, Dec 6, 2013 | 19.89 | 19.99 | 19.54 | 19.68 | 869 | NYSE | FN | Thu, Dec 5, 2013 | 19.59 | 19.89 | 19.54 | 19.59 | 868 | NYSE | FN | Wed, Dec 4, 2013 | 19.59 | 20.08 | 19.59 | 19.65 | 867 | NYSE | FN | Tue, Dec 3, 2013 | 20.00 | 20.11 | 19.23 | 19.61 | 866 | NYSE | FN | Mon, Dec 2, 2013 | 20.20 | 20.46 | 19.80 | 20.09 | 865 | NYSE | FN | Fri, Nov 29, 2013 | 19.86 | 19.89 | 19.73 | 19.80 | 864 | NYSE | FN | Wed, Nov 27, 2013 | 19.73 | 19.93 | 19.56 | 19.84 | 863 | NYSE | FN | Tue, Nov 26, 2013 | 19.39 | 19.99 | 19.29 | 19.81 | 862 | NYSE | FN | Mon, Nov 25, 2013 | 19.44 | 19.54 | 19.40 | 19.48 | 861 | NYSE | FN | Fri, Nov 22, 2013 | 19.66 | 19.66 | 19.35 | 19.56 | 860 | NYSE | FN | Thu, Nov 21, 2013 | 19.63 | 20.07 | 19.52 | 19.60 | 859 | NYSE | FN | Wed, Nov 20, 2013 | 19.64 | 19.83 | 19.19 | 19.54 | 858 | NYSE | FN | Tue, Nov 19, 2013 | 20.12 | 20.40 | 19.50 | 19.55 | 857 | NYSE | FN | Mon, Nov 18, 2013 | 19.75 | 20.58 | 19.75 | 20.18 | 856 | NYSE | FN | Fri, Nov 15, 2013 | 19.92 | 20.32 | 19.50 | 19.60 | 855 | NYSE | FN | Thu, Nov 14, 2013 | 19.23 | 20.10 | 18.95 | 19.97 | 854 | NYSE | FN | Wed, Nov 13, 2013 | 19.02 | 19.40 | 18.77 | 19.31 | 853 | NYSE | FN | Tue, Nov 12, 2013 | 18.95 | 19.25 | 18.89 | 19.18 | 852 | NYSE | FN | Mon, Nov 11, 2013 | 18.85 | 19.11 | 18.71 | 19.05 | 851 | NYSE | FN | Fri, Nov 8, 2013 | 18.63 | 18.98 | 18.60 | 18.95 | 850 | NYSE | FN | Thu, Nov 7, 2013 | 18.97 | 19.25 | 18.53 | 18.74 | 849 | NYSE | FN | Wed, Nov 6, 2013 | 19.20 | 19.81 | 18.81 | 19.00 | 848 | NYSE | FN | Tue, Nov 5, 2013 | 19.00 | 19.78 | 18.53 | 19.02 | 847 | NYSE | FN | Mon, Nov 4, 2013 | 16.73 | 17.20 | 16.59 | 17.13 | 846 | NYSE | FN | Fri, Nov 1, 2013 | 16.70 | 16.82 | 16.52 | 16.72 | 845 | NYSE | FN | Thu, Oct 31, 2013 | 16.40 | 16.91 | 16.38 | 16.74 | 844 | NYSE | FN | Wed, Oct 30, 2013 | 16.90 | 16.94 | 16.45 | 16.45 | 843 | NYSE | FN | Tue, Oct 29, 2013 | 17.08 | 17.18 | 16.72 | 16.84 | 842 | NYSE | FN | Mon, Oct 28, 2013 | 17.05 | 17.08 | 16.83 | 17.06 | 841 | NYSE | FN | Fri, Oct 25, 2013 | 17.17 | 17.17 | 16.79 | 17.07 | 840 | NYSE | FN | Thu, Oct 24, 2013 | 17.00 | 17.16 | 16.76 | 17.06 | 839 | NYSE | FN | Wed, Oct 23, 2013 | 17.36 | 17.36 | 17.00 | 17.02 | 838 | NYSE | FN | Tue, Oct 22, 2013 | 17.00 | 17.50 | 16.80 | 17.35 | 837 | NYSE | FN | Mon, Oct 21, 2013 | 16.85 | 17.10 | 16.82 | 16.99 | 836 | NYSE | FN | Fri, Oct 18, 2013 | 16.32 | 16.84 | 16.26 | 16.82 | 835 | NYSE | FN | Thu, Oct 17, 2013 | 16.62 | 16.67 | 16.02 | 16.13 | 834 | NYSE | FN | Wed, Oct 16, 2013 | 16.39 | 16.78 | 16.33 | 16.68 | 833 | NYSE | FN | Tue, Oct 15, 2013 | 16.42 | 16.49 | 16.25 | 16.26 | 832 | NYSE | FN | Mon, Oct 14, 2013 | 16.19 | 16.51 | 16.03 | 16.49 | 831 | NYSE | FN | Fri, Oct 11, 2013 | 16.44 | 16.70 | 16.20 | 16.25 | 830 | NYSE | FN | Thu, Oct 10, 2013 | 16.53 | 16.76 | 16.52 | 16.54 | 829 | NYSE | FN | Wed, Oct 9, 2013 | 16.52 | 16.60 | 16.20 | 16.36 | 828 | NYSE | FN | Tue, Oct 8, 2013 | 16.83 | 16.88 | 16.00 | 16.40 | 827 | NYSE | FN | Mon, Oct 7, 2013 | 16.85 | 16.98 | 16.71 | 16.76 | 826 | NYSE | FN | Fri, Oct 4, 2013 | 16.74 | 17.02 | 16.67 | 16.97 | 825 | NYSE | FN | Thu, Oct 3, 2013 | 16.82 | 16.93 | 16.50 | 16.78 | 824 | NYSE | FN | Wed, Oct 2, 2013 | 16.88 | 17.02 | 16.58 | 16.90 | 823 | NYSE | FN | Tue, Oct 1, 2013 | 16.86 | 17.25 | 16.48 | 16.98 | 822 | NYSE | FN | Mon, Sep 30, 2013 | 16.00 | 16.95 | 15.90 | 16.84 | 821 | NYSE | FN | Fri, Sep 27, 2013 | 16.28 | 16.63 | 16.04 | 16.06 | 820 | NYSE | FN | Thu, Sep 26, 2013 | 16.35 | 16.99 | 16.02 | 16.33 | 819 | NYSE | FN | Wed, Sep 25, 2013 | 14.70 | 15.02 | 14.50 | 14.79 | 818 | NYSE | FN | Tue, Sep 24, 2013 | 14.83 | 14.93 | 14.50 | 14.70 | 817 | NYSE | FN | Mon, Sep 23, 2013 | 14.20 | 14.97 | 14.19 | 14.86 | 816 | NYSE | FN | Fri, Sep 20, 2013 | 14.30 | 14.32 | 14.14 | 14.17 | 815 | NYSE | FN | Thu, Sep 19, 2013 | 14.57 | 14.57 | 14.14 | 14.30 | 814 | NYSE | FN | Wed, Sep 18, 2013 | 14.50 | 14.70 | 14.43 | 14.57 | 813 | NYSE | FN | Tue, Sep 17, 2013 | 14.61 | 14.63 | 14.22 | 14.49 | 812 | NYSE | FN | Mon, Sep 16, 2013 | 14.73 | 14.73 | 14.52 | 14.63 | 811 | NYSE | FN | Fri, Sep 13, 2013 | 14.97 | 14.98 | 14.52 | 14.61 | 810 | NYSE | FN | Thu, Sep 12, 2013 | 14.84 | 15.01 | 14.79 | 14.90 | 809 | NYSE | FN | Wed, Sep 11, 2013 | 14.85 | 15.01 | 14.70 | 14.86 | 808 | NYSE | FN | Tue, Sep 10, 2013 | 14.72 | 15.09 | 14.71 | 14.90 | 807 | NYSE | FN | Mon, Sep 9, 2013 | 14.31 | 14.67 | 14.21 | 14.66 | 806 | NYSE | FN | Fri, Sep 6, 2013 | 14.35 | 14.40 | 14.05 | 14.24 | 805 | NYSE | FN | Thu, Sep 5, 2013 | 14.13 | 14.25 | 13.90 | 14.18 | 804 | NYSE | FN | Wed, Sep 4, 2013 | 13.94 | 14.15 | 13.85 | 14.07 | 803 | NYSE | FN | Tue, Sep 3, 2013 | 14.13 | 14.23 | 13.66 | 13.89 | 802 | NYSE | FN | Fri, Aug 30, 2013 | 14.60 | 14.70 | 13.80 | 13.96 | 801 | NYSE | FN | Thu, Aug 29, 2013 | 14.71 | 15.07 | 14.60 | 14.64 | 800 | NYSE | FN | Wed, Aug 28, 2013 | 15.15 | 15.17 | 14.69 | 14.69 | 799 | NYSE | FN | Tue, Aug 27, 2013 | 15.32 | 15.32 | 15.08 | 15.11 | 798 | NYSE | FN | Mon, Aug 26, 2013 | 15.25 | 15.41 | 15.21 | 15.35 | 797 | NYSE | FN | Fri, Aug 23, 2013 | 15.25 | 15.30 | 15.18 | 15.25 | 796 | NYSE | FN | Thu, Aug 22, 2013 | 15.10 | 15.32 | 15.10 | 15.26 | 795 | NYSE | FN | Wed, Aug 21, 2013 | 15.13 | 15.19 | 14.98 | 15.10 | 794 | NYSE | FN | Tue, Aug 20, 2013 | 15.17 | 15.24 | 15.12 | 15.15 | 793 | NYSE | FN | Mon, Aug 19, 2013 | 15.20 | 15.27 | 15.10 | 15.16 | 792 | NYSE | FN | Fri, Aug 16, 2013 | 14.94 | 15.34 | 14.89 | 15.17 | 791 | NYSE | FN | Thu, Aug 15, 2013 | 15.32 | 15.33 | 15.00 | 15.00 | 790 | NYSE | FN | Wed, Aug 14, 2013 | 15.39 | 15.90 | 15.35 | 15.53 | 789 | NYSE | FN | Tue, Aug 13, 2013 | 16.11 | 16.50 | 15.26 | 15.38 | 788 | NYSE | FN | Mon, Aug 12, 2013 | 14.52 | 15.03 | 14.50 | 14.95 | 787 | NYSE | FN | Fri, Aug 9, 2013 | 14.74 | 14.84 | 14.64 | 14.70 | 786 | NYSE | FN | Thu, Aug 8, 2013 | 14.82 | 14.94 | 14.75 | 14.80 | 785 | NYSE | FN | Wed, Aug 7, 2013 | 14.61 | 14.71 | 14.45 | 14.70 | 784 | NYSE | FN | Tue, Aug 6, 2013 | 14.81 | 15.16 | 14.75 | 14.75 | 783 | NYSE | FN | Mon, Aug 5, 2013 | 14.65 | 15.00 | 14.65 | 14.89 | 782 | NYSE | FN | Fri, Aug 2, 2013 | 14.85 | 14.89 | 14.63 | 14.71 | 781 | NYSE | FN | Thu, Aug 1, 2013 | 15.02 | 15.08 | 14.80 | 14.93 | 780 | NYSE | FN | Wed, Jul 31, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 779 | NYSE | FN | Tue, Jul 30, 2013 | 14.60 | 14.73 | 14.57 | 14.65 | 778 | NYSE | FN | Mon, Jul 29, 2013 | 14.70 | 14.75 | 14.42 | 14.50 | 777 | NYSE | FN | Fri, Jul 26, 2013 | 14.65 | 14.90 | 14.65 | 14.77 | 776 | NYSE | FN | Thu, Jul 25, 2013 | 14.57 | 14.84 | 14.37 | 14.77 | 775 | NYSE | FN | Wed, Jul 24, 2013 | 14.66 | 14.67 | 14.45 | 14.53 | 774 | NYSE | FN | Tue, Jul 23, 2013 | 14.88 | 14.88 | 14.53 | 14.55 | 773 | NYSE | FN | Mon, Jul 22, 2013 | 14.52 | 15.15 | 14.45 | 14.76 | 772 | NYSE | FN | Fri, Jul 19, 2013 | 14.47 | 14.69 | 14.44 | 14.45 | 771 | NYSE | FN | Thu, Jul 18, 2013 | 14.46 | 14.74 | 14.29 | 14.50 | 770 | NYSE | FN | Wed, Jul 17, 2013 | 14.57 | 14.58 | 14.38 | 14.43 | 769 | NYSE | FN | Tue, Jul 16, 2013 | 14.54 | 14.57 | 14.44 | 14.47 | 768 | NYSE | FN | Mon, Jul 15, 2013 | 14.51 | 14.59 | 14.40 | 14.52 | 767 | NYSE | FN | Fri, Jul 12, 2013 | 14.52 | 14.69 | 14.50 | 14.51 | 766 | NYSE | FN | Thu, Jul 11, 2013 | 14.64 | 14.68 | 14.39 | 14.58 | 765 | NYSE | FN | Wed, Jul 10, 2013 | 14.30 | 14.47 | 14.25 | 14.44 | 764 | NYSE | FN | Tue, Jul 9, 2013 | 14.38 | 14.45 | 14.28 | 14.33 | 763 | NYSE | FN | Mon, Jul 8, 2013 | 14.46 | 14.52 | 14.25 | 14.30 | 762 | NYSE | FN | Fri, Jul 5, 2013 | 14.36 | 14.53 | 14.31 | 14.42 | 761 | NYSE | FN | Wed, Jul 3, 2013 | 14.01 | 14.19 | 14.01 | 14.15 | 760 | NYSE | FN | Tue, Jul 2, 2013 | 14.15 | 14.20 | 13.89 | 14.13 | 759 | NYSE | FN | Mon, Jul 1, 2013 | 14.06 | 14.36 | 13.94 | 14.15 | 758 | NYSE | FN | Fri, Jun 28, 2013 | 14.10 | 14.13 | 13.85 | 14.00 | 757 | NYSE | FN | Thu, Jun 27, 2013 | 14.10 | 14.16 | 13.99 | 14.14 | 756 | NYSE | FN | Wed, Jun 26, 2013 | 14.25 | 14.25 | 13.94 | 14.00 | 755 | NYSE | FN | Tue, Jun 25, 2013 | 14.25 | 14.30 | 13.96 | 14.16 | 754 | NYSE | FN | Mon, Jun 24, 2013 | 14.39 | 14.42 | 14.06 | 14.08 | 753 | NYSE | FN | Fri, Jun 21, 2013 | 14.58 | 14.71 | 14.40 | 14.51 | 752 | NYSE | FN | Thu, Jun 20, 2013 | 14.48 | 14.83 | 14.38 | 14.59 | 751 | NYSE | FN | Wed, Jun 19, 2013 | 14.77 | 15.01 | 14.56 | 14.61 | 750 | NYSE | FN | Tue, Jun 18, 2013 | 14.48 | 14.84 | 14.48 | 14.73 | 749 | NYSE | FN | Mon, Jun 17, 2013 | 14.90 | 14.90 | 14.22 | 14.43 | 748 | NYSE | FN | Fri, Jun 14, 2013 | 14.77 | 15.06 | 14.68 | 14.72 | 747 | NYSE | FN | Thu, Jun 13, 2013 | 14.47 | 14.80 | 14.40 | 14.77 | 746 | NYSE | FN | Wed, Jun 12, 2013 | 14.52 | 14.62 | 14.41 | 14.41 | 745 | NYSE | FN | Tue, Jun 11, 2013 | 14.26 | 14.63 | 14.16 | 14.46 | 744 | NYSE | FN | Mon, Jun 10, 2013 | 14.50 | 14.55 | 14.40 | 14.46 | 743 | NYSE | FN | Fri, Jun 7, 2013 | 14.71 | 14.82 | 14.42 | 14.47 | 742 | NYSE | FN | Thu, Jun 6, 2013 | 14.62 | 14.71 | 14.50 | 14.59 | 741 | NYSE | FN | Wed, Jun 5, 2013 | 14.53 | 14.66 | 14.43 | 14.52 | 740 | NYSE | FN | Tue, Jun 4, 2013 | 14.61 | 14.72 | 14.34 | 14.53 | 739 | NYSE | FN | Mon, Jun 3, 2013 | 14.53 | 14.84 | 14.38 | 14.60 | 738 | NYSE | FN | Fri, May 31, 2013 | 14.58 | 14.74 | 14.45 | 14.53 | 737 | NYSE | FN | Thu, May 30, 2013 | 14.33 | 14.75 | 14.17 | 14.70 | 736 | NYSE | FN | Wed, May 29, 2013 | 14.00 | 14.44 | 14.00 | 14.24 | 735 | NYSE | FN | Tue, May 28, 2013 | 14.22 | 14.40 | 13.94 | 14.13 | 734 | NYSE | FN | Fri, May 24, 2013 | 13.58 | 14.07 | 13.58 | 14.02 | 733 | NYSE | FN | Thu, May 23, 2013 | 13.15 | 13.90 | 12.99 | 13.76 | 732 | NYSE | FN | Wed, May 22, 2013 | 14.54 | 14.92 | 14.38 | 14.44 | 731 | NYSE | FN | Tue, May 21, 2013 | 14.58 | 14.70 | 14.45 | 14.56 | 730 | NYSE | FN | Mon, May 20, 2013 | 14.52 | 14.76 | 14.47 | 14.57 | 729 | NYSE | FN | Fri, May 17, 2013 | 14.47 | 14.60 | 14.39 | 14.56 | 728 | NYSE | FN | Thu, May 16, 2013 | 14.16 | 14.46 | 14.16 | 14.41 | 727 | NYSE | FN | Wed, May 15, 2013 | 13.77 | 14.20 | 13.71 | 14.11 | 726 | NYSE | FN | Tue, May 14, 2013 | 13.63 | 13.80 | 13.51 | 13.79 | 725 | NYSE | FN | Mon, May 13, 2013 | 13.84 | 13.84 | 13.54 | 13.64 | 724 | NYSE | FN | Fri, May 10, 2013 | 14.06 | 14.09 | 13.88 | 13.90 | 723 | NYSE | FN | Thu, May 9, 2013 | 14.04 | 14.12 | 13.92 | 14.03 | 722 | NYSE | FN | Wed, May 8, 2013 | 14.25 | 14.25 | 13.90 | 14.09 | 721 | NYSE | FN | Tue, May 7, 2013 | 14.07 | 14.44 | 14.02 | 14.29 | 720 | NYSE | FN | Mon, May 6, 2013 | 13.79 | 14.14 | 13.79 | 14.00 | 719 | NYSE | FN | Fri, May 3, 2013 | 13.75 | 14.10 | 13.75 | 13.81 | 718 | NYSE | FN | Thu, May 2, 2013 | 13.22 | 13.59 | 13.17 | 13.59 | 717 | NYSE | FN | Wed, May 1, 2013 | 13.63 | 13.78 | 13.09 | 13.10 | 716 | NYSE | FN | Tue, Apr 30, 2013 | 13.75 | 13.75 | 12.64 | 13.73 | 715 | NYSE | FN | Mon, Apr 29, 2013 | 13.60 | 13.93 | 13.50 | 13.91 | 714 | NYSE | FN | Fri, Apr 26, 2013 | 13.71 | 13.71 | 13.34 | 13.50 | 713 | NYSE | FN | Thu, Apr 25, 2013 | 13.70 | 13.93 | 13.59 | 13.76 | 712 | NYSE | FN | Wed, Apr 24, 2013 | 13.46 | 13.70 | 13.44 | 13.62 | 711 | NYSE | FN | Tue, Apr 23, 2013 | 13.16 | 13.64 | 13.16 | 13.59 | 710 | NYSE | FN | Mon, Apr 22, 2013 | 13.07 | 13.24 | 12.78 | 13.04 | 709 | NYSE | FN | Fri, Apr 19, 2013 | 13.03 | 13.15 | 12.87 | 13.02 | 708 | NYSE | FN | Thu, Apr 18, 2013 | 13.23 | 13.26 | 12.91 | 13.00 | 707 | NYSE | FN | Wed, Apr 17, 2013 | 13.38 | 13.44 | 13.09 | 13.22 | 706 | NYSE | FN | Tue, Apr 16, 2013 | 13.56 | 13.73 | 13.39 | 13.52 | 705 | NYSE | FN | Mon, Apr 15, 2013 | 13.68 | 13.68 | 13.35 | 13.45 | 704 | NYSE | FN | Fri, Apr 12, 2013 | 13.98 | 13.99 | 13.57 | 13.78 | 703 | NYSE | FN | Thu, Apr 11, 2013 | 14.25 | 14.30 | 14.04 | 14.06 | 702 | NYSE | FN | Wed, Apr 10, 2013 | 13.51 | 14.47 | 13.41 | 14.40 | 701 | NYSE | FN | Tue, Apr 9, 2013 | 13.52 | 13.60 | 13.37 | 13.42 | 700 | NYSE | FN | Mon, Apr 8, 2013 | 13.05 | 13.49 | 12.97 | 13.45 | 699 | NYSE | FN | Fri, Apr 5, 2013 | 13.10 | 13.25 | 12.96 | 13.05 | 698 | NYSE | FN | Thu, Apr 4, 2013 | 13.30 | 13.60 | 13.30 | 13.48 | 697 | NYSE | FN | Wed, Apr 3, 2013 | 13.81 | 13.93 | 13.14 | 13.33 | 696 | NYSE | FN | Tue, Apr 2, 2013 | 14.13 | 14.25 | 13.62 | 13.81 | 695 | NYSE | FN | Mon, Apr 1, 2013 | 14.57 | 14.70 | 13.98 | 14.04 | 694 | NYSE | FN | Thu, Mar 28, 2013 | 14.23 | 14.85 | 14.16 | 14.61 | 693 | NYSE | FN | Wed, Mar 27, 2013 | 13.99 | 14.26 | 13.99 | 14.19 | 692 | NYSE | FN | Tue, Mar 26, 2013 | 13.96 | 14.16 | 13.90 | 14.10 | 691 | NYSE | FN | Mon, Mar 25, 2013 | 14.02 | 14.13 | 13.77 | 13.89 | 690 | NYSE | FN | Fri, Mar 22, 2013 | 13.99 | 14.07 | 13.76 | 14.00 | 689 | NYSE | FN | Thu, Mar 21, 2013 | 13.90 | 14.03 | 13.75 | 14.00 | 688 | NYSE | FN | Wed, Mar 20, 2013 | 14.05 | 14.22 | 13.88 | 14.00 | 687 | NYSE | FN | Tue, Mar 19, 2013 | 14.20 | 14.31 | 13.92 | 13.97 | 686 | NYSE | FN | Mon, Mar 18, 2013 | 13.66 | 14.21 | 13.43 | 14.18 | 685 | NYSE | FN | Fri, Mar 15, 2013 | 14.56 | 14.60 | 13.68 | 13.82 | 684 | NYSE | FN | Thu, Mar 14, 2013 | 14.96 | 15.20 | 14.68 | 14.72 | 683 | NYSE | FN | Wed, Mar 13, 2013 | 15.77 | 15.77 | 14.85 | 14.99 | 682 | NYSE | FN | Tue, Mar 12, 2013 | 16.49 | 16.52 | 15.79 | 15.85 | 681 | NYSE | FN | Mon, Mar 11, 2013 | 16.85 | 16.93 | 16.45 | 16.50 | 680 | NYSE | FN | Fri, Mar 8, 2013 | 17.05 | 17.19 | 16.85 | 16.88 | 679 | NYSE | FN | Thu, Mar 7, 2013 | 16.27 | 16.98 | 16.21 | 16.81 | 678 | NYSE | FN | Wed, Mar 6, 2013 | 16.26 | 16.31 | 15.80 | 16.19 | 677 | NYSE | FN | Tue, Mar 5, 2013 | 16.28 | 16.28 | 16.05 | 16.18 | 676 | NYSE | FN | Mon, Mar 4, 2013 | 16.43 | 16.49 | 16.04 | 16.20 | 675 | NYSE | FN | Fri, Mar 1, 2013 | 16.27 | 16.52 | 16.11 | 16.45 | 674 | NYSE | FN | Thu, Feb 28, 2013 | 16.58 | 16.58 | 16.29 | 16.41 | 673 | NYSE | FN | Wed, Feb 27, 2013 | 16.10 | 16.76 | 16.07 | 16.61 | 672 | NYSE | FN | Tue, Feb 26, 2013 | 16.02 | 16.28 | 15.82 | 16.07 | 671 | NYSE | FN | Mon, Feb 25, 2013 | 16.14 | 16.65 | 15.90 | 15.94 | 670 | NYSE | FN | Fri, Feb 22, 2013 | 16.09 | 16.09 | 15.93 | 16.06 | 669 | NYSE | FN | Thu, Feb 21, 2013 | 16.12 | 16.12 | 15.52 | 16.02 | 668 | NYSE | FN | Wed, Feb 20, 2013 | 16.43 | 16.43 | 16.08 | 16.13 | 667 | NYSE | FN | Tue, Feb 19, 2013 | 16.41 | 16.50 | 16.23 | 16.45 | 666 | NYSE | FN | Fri, Feb 15, 2013 | 16.19 | 16.55 | 16.12 | 16.44 | 665 | NYSE | FN | Thu, Feb 14, 2013 | 15.90 | 16.19 | 15.90 | 16.12 | 664 | NYSE | FN | Wed, Feb 13, 2013 | 15.93 | 16.04 | 15.75 | 16.01 | 663 | NYSE | FN | Tue, Feb 12, 2013 | 16.00 | 16.00 | 15.50 | 15.96 | 662 | NYSE | FN | Mon, Feb 11, 2013 | 15.90 | 16.00 | 15.73 | 16.00 | 661 | NYSE | FN | Fri, Feb 8, 2013 | 15.84 | 15.98 | 15.76 | 15.91 | 660 | NYSE | FN | Thu, Feb 7, 2013 | 15.94 | 16.10 | 15.55 | 15.92 | 659 | NYSE | FN | Wed, Feb 6, 2013 | 15.75 | 16.00 | 15.54 | 15.97 | 658 | NYSE | FN | Tue, Feb 5, 2013 | 14.88 | 16.24 | 14.83 | 15.92 | 657 | NYSE | FN | Mon, Feb 4, 2013 | 14.49 | 15.24 | 14.37 | 14.53 | 656 | NYSE | FN | Fri, Feb 1, 2013 | 14.79 | 15.09 | 14.33 | 14.43 | 655 | NYSE | FN | Thu, Jan 31, 2013 | 13.51 | 14.76 | 13.51 | 14.64 | 654 | NYSE | FN | Wed, Jan 30, 2013 | 13.45 | 13.57 | 13.17 | 13.27 | 653 | NYSE | FN | Tue, Jan 29, 2013 | 14.12 | 14.13 | 13.43 | 13.46 | 652 | NYSE | FN | Mon, Jan 28, 2013 | 14.09 | 14.50 | 14.08 | 14.25 | 651 | NYSE | FN | Fri, Jan 25, 2013 | 14.04 | 14.10 | 13.91 | 14.07 | 650 | NYSE | FN | Thu, Jan 24, 2013 | 13.60 | 13.97 | 13.59 | 13.91 | 649 | NYSE | FN | Wed, Jan 23, 2013 | 13.57 | 13.62 | 13.45 | 13.59 | 648 | NYSE | FN | Tue, Jan 22, 2013 | 13.63 | 13.63 | 13.47 | 13.61 | 647 | NYSE | FN | Fri, Jan 18, 2013 | 13.94 | 14.14 | 13.49 | 13.62 | 646 | NYSE | FN | Thu, Jan 17, 2013 | 13.11 | 13.45 | 13.11 | 13.34 | 645 | NYSE | FN | Wed, Jan 16, 2013 | 12.98 | 13.14 | 12.98 | 13.08 | 644 | NYSE | FN | Tue, Jan 15, 2013 | 12.95 | 13.09 | 12.95 | 13.04 | 643 | NYSE | FN | Mon, Jan 14, 2013 | 12.91 | 13.12 | 12.68 | 13.03 | 642 | NYSE | FN | Fri, Jan 11, 2013 | 13.02 | 13.09 | 12.94 | 12.98 | 641 | NYSE | FN | Thu, Jan 10, 2013 | 13.09 | 13.11 | 12.93 | 13.00 | 640 | NYSE | FN | Wed, Jan 9, 2013 | 13.08 | 13.14 | 12.92 | 13.03 | 639 | NYSE | FN | Tue, Jan 8, 2013 | 13.15 | 13.47 | 12.92 | 12.99 | 638 | NYSE | FN | Mon, Jan 7, 2013 | 13.37 | 13.50 | 13.14 | 13.19 | 637 | NYSE | FN | Fri, Jan 4, 2013 | 13.74 | 13.83 | 13.46 | 13.53 | 636 | NYSE | FN | Thu, Jan 3, 2013 | 13.60 | 13.78 | 13.46 | 13.64 | 635 | NYSE | FN | Wed, Jan 2, 2013 | 13.45 | 13.86 | 13.45 | 13.54 | 634 | NYSE | FN | Mon, Dec 31, 2012 | 13.00 | 13.33 | 12.91 | 13.14 | 633 | NYSE | FN | Fri, Dec 28, 2012 | 12.93 | 13.21 | 12.84 | 12.97 | 632 | NYSE | FN | Thu, Dec 27, 2012 | 13.00 | 13.23 | 12.90 | 13.06 | 631 | NYSE | FN | Wed, Dec 26, 2012 | 13.13 | 13.25 | 12.92 | 13.01 | 630 | NYSE | FN | Mon, Dec 24, 2012 | 13.03 | 13.32 | 12.70 | 13.07 | 629 | NYSE | FN | Fri, Dec 21, 2012 | 12.74 | 13.18 | 12.73 | 13.06 | 628 | NYSE | FN | Thu, Dec 20, 2012 | 12.58 | 13.15 | 12.55 | 13.02 | 627 | NYSE | FN | Wed, Dec 19, 2012 | 12.49 | 12.77 | 12.31 | 12.57 | 626 | NYSE | FN | Tue, Dec 18, 2012 | 12.05 | 12.48 | 12.05 | 12.46 | 625 | NYSE | FN | Mon, Dec 17, 2012 | 11.95 | 12.10 | 11.83 | 12.07 | 624 | NYSE | FN | Fri, Dec 14, 2012 | 12.00 | 12.21 | 11.70 | 11.91 | 623 | NYSE | FN | Thu, Dec 13, 2012 | 11.91 | 12.20 | 11.91 | 12.01 | 622 | NYSE | FN | Wed, Dec 12, 2012 | 11.85 | 12.08 | 11.76 | 11.83 | 621 | NYSE | FN | Tue, Dec 11, 2012 | 12.02 | 12.09 | 11.83 | 11.87 | 620 | NYSE | FN | Mon, Dec 10, 2012 | 11.99 | 12.03 | 11.84 | 11.86 | 619 | NYSE | FN | Fri, Dec 7, 2012 | 12.06 | 12.07 | 11.87 | 11.97 | 618 | NYSE | FN | Thu, Dec 6, 2012 | 12.14 | 12.19 | 11.96 | 12.05 | 617 | NYSE | FN | Wed, Dec 5, 2012 | 12.34 | 12.34 | 11.96 | 12.04 | 616 | NYSE | FN | Tue, Dec 4, 2012 | 12.29 | 12.41 | 12.07 | 12.27 | 615 | NYSE | FN | Mon, Dec 3, 2012 | 12.60 | 12.60 | 12.16 | 12.26 | 614 | NYSE | FN | Fri, Nov 30, 2012 | 12.35 | 12.59 | 12.06 | 12.42 | 613 | NYSE | FN | Thu, Nov 29, 2012 | 12.10 | 12.30 | 12.10 | 12.27 | 612 | NYSE | FN | Wed, Nov 28, 2012 | 11.86 | 12.23 | 11.86 | 12.11 | 611 | NYSE | FN | Tue, Nov 27, 2012 | 12.26 | 12.62 | 11.72 | 11.98 | 610 | NYSE | FN | Mon, Nov 26, 2012 | 11.93 | 12.40 | 11.93 | 12.33 | 609 | NYSE | FN | Fri, Nov 23, 2012 | 12.10 | 12.10 | 11.89 | 12.02 | 608 | NYSE | FN | Wed, Nov 21, 2012 | 11.31 | 12.44 | 11.31 | 12.00 | 607 | NYSE | FN | Tue, Nov 20, 2012 | 11.30 | 11.30 | 10.96 | 11.24 | 606 | NYSE | FN | Mon, Nov 19, 2012 | 11.30 | 11.61 | 11.19 | 11.35 | 605 | NYSE | FN | Fri, Nov 16, 2012 | 11.48 | 11.53 | 10.82 | 11.12 | 604 | NYSE | FN | Thu, Nov 15, 2012 | 11.74 | 11.75 | 11.44 | 11.52 | 603 | NYSE | FN | Wed, Nov 14, 2012 | 11.90 | 11.99 | 11.75 | 11.75 | 602 | NYSE | FN | Tue, Nov 13, 2012 | 11.88 | 11.99 | 11.76 | 11.81 | 601 | NYSE | FN | Mon, Nov 12, 2012 | 12.03 | 12.09 | 11.92 | 12.00 | 600 | NYSE | FN | Fri, Nov 9, 2012 | 11.94 | 12.11 | 11.88 | 11.97 | 599 | NYSE | FN | Thu, Nov 8, 2012 | 11.49 | 12.09 | 11.49 | 12.00 | 598 | NYSE | FN | Wed, Nov 7, 2012 | 12.58 | 12.74 | 12.15 | 12.48 | 597 | NYSE | FN | Tue, Nov 6, 2012 | 10.73 | 13.09 | 10.73 | 12.75 | 596 | NYSE | FN | Mon, Nov 5, 2012 | 9.50 | 9.82 | 9.45 | 9.70 | 595 | NYSE | FN | Fri, Nov 2, 2012 | 10.06 | 10.06 | 9.40 | 9.49 | 594 | NYSE | FN | Thu, Nov 1, 2012 | 9.63 | 10.12 | 9.63 | 10.00 | 593 | NYSE | FN | Wed, Oct 31, 2012 | 9.62 | 9.65 | 9.37 | 9.63 | 592 | NYSE | FN | Fri, Oct 26, 2012 | 9.49 | 9.59 | 9.48 | 9.53 | 591 | NYSE | FN | Thu, Oct 25, 2012 | 9.62 | 9.62 | 9.43 | 9.52 | 590 | NYSE | FN | Wed, Oct 24, 2012 | 9.67 | 9.67 | 9.45 | 9.50 | 589 | NYSE | FN | Tue, Oct 23, 2012 | 9.40 | 9.68 | 9.40 | 9.59 | 588 | NYSE | FN | Mon, Oct 22, 2012 | 9.33 | 9.52 | 9.33 | 9.50 | 587 | NYSE | FN | Fri, Oct 19, 2012 | 9.73 | 9.73 | 9.25 | 9.35 | 586 | NYSE | FN | Thu, Oct 18, 2012 | 10.15 | 10.16 | 9.79 | 9.82 | 585 | NYSE | FN | Wed, Oct 17, 2012 | 10.10 | 10.31 | 10.10 | 10.16 | 584 | NYSE | FN | Tue, Oct 16, 2012 | 10.30 | 10.49 | 10.25 | 10.27 | 583 | NYSE | FN | Mon, Oct 15, 2012 | 10.15 | 10.26 | 10.06 | 10.22 | 582 | NYSE | FN | Fri, Oct 12, 2012 | 10.15 | 10.19 | 9.88 | 10.07 | 581 | NYSE | FN | Thu, Oct 11, 2012 | 10.06 | 10.21 | 9.97 | 10.17 | 580 | NYSE | FN | Wed, Oct 10, 2012 | 10.03 | 10.15 | 9.71 | 9.95 | 579 | NYSE | FN | Tue, Oct 9, 2012 | 10.94 | 11.03 | 9.91 | 10.00 | 578 | NYSE | FN | Mon, Oct 8, 2012 | 11.49 | 11.49 | 10.92 | 10.97 | 577 | NYSE | FN | Fri, Oct 5, 2012 | 11.58 | 11.73 | 11.51 | 11.60 | 576 | NYSE | FN | Thu, Oct 4, 2012 | 11.52 | 11.61 | 11.20 | 11.49 | 575 | NYSE | FN | Wed, Oct 3, 2012 | 11.92 | 11.92 | 11.43 | 11.44 | 574 | NYSE | FN | Tue, Oct 2, 2012 | 11.62 | 11.87 | 11.50 | 11.84 | 573 | NYSE | FN | Mon, Oct 1, 2012 | 11.68 | 11.75 | 11.30 | 11.50 | 572 | NYSE | FN | Fri, Sep 28, 2012 | 11.77 | 11.88 | 11.57 | 11.59 | 571 | NYSE | FN | Thu, Sep 27, 2012 | 11.55 | 12.05 | 11.50 | 11.89 | 570 | NYSE | FN | Wed, Sep 26, 2012 | 11.80 | 11.87 | 11.56 | 11.65 | 569 | NYSE | FN | Tue, Sep 25, 2012 | 11.55 | 12.05 | 11.55 | 11.81 | 568 | NYSE | FN | Mon, Sep 24, 2012 | 11.69 | 11.81 | 11.38 | 11.44 | 567 | NYSE | FN | Fri, Sep 21, 2012 | 12.23 | 12.24 | 11.73 | 11.84 | 566 | NYSE | FN | Thu, Sep 20, 2012 | 12.31 | 12.40 | 12.12 | 12.18 | 565 | NYSE | FN | Wed, Sep 19, 2012 | 12.69 | 12.70 | 12.35 | 12.40 | 564 | NYSE | FN | Tue, Sep 18, 2012 | 12.58 | 12.87 | 12.53 | 12.66 | 563 | NYSE | FN | Mon, Sep 17, 2012 | 12.65 | 12.66 | 12.45 | 12.62 | 562 | NYSE | FN | Fri, Sep 14, 2012 | 12.19 | 12.84 | 12.19 | 12.74 | 561 | NYSE | FN | Thu, Sep 13, 2012 | 12.03 | 12.20 | 11.82 | 12.08 | 560 | NYSE | FN | Wed, Sep 12, 2012 | 12.02 | 12.07 | 11.94 | 12.01 | 559 | NYSE | FN | Tue, Sep 11, 2012 | 11.92 | 12.06 | 11.70 | 12.00 | 558 | NYSE | FN | Mon, Sep 10, 2012 | 12.29 | 12.34 | 12.00 | 12.06 | 557 | NYSE | FN | Fri, Sep 7, 2012 | 12.50 | 12.60 | 12.09 | 12.31 | 556 | NYSE | FN | Thu, Sep 6, 2012 | 12.09 | 12.58 | 12.04 | 12.53 | 555 | NYSE | FN | Wed, Sep 5, 2012 | 12.01 | 12.10 | 11.87 | 11.97 | 554 | NYSE | FN | Tue, Sep 4, 2012 | 11.99 | 12.04 | 11.75 | 11.95 | 553 | NYSE | FN | Fri, Aug 31, 2012 | 11.98 | 12.05 | 11.73 | 11.98 | 552 | NYSE | FN | Thu, Aug 30, 2012 | 11.75 | 11.90 | 11.61 | 11.79 | 551 | NYSE | FN | Wed, Aug 29, 2012 | 12.09 | 12.09 | 11.84 | 11.94 | 550 | NYSE | FN | Tue, Aug 28, 2012 | 12.00 | 12.15 | 11.97 | 12.09 | 549 | NYSE | FN | Mon, Aug 27, 2012 | 12.18 | 12.18 | 11.94 | 12.04 | 548 | NYSE | FN | Fri, Aug 24, 2012 | 12.12 | 12.27 | 11.99 | 12.10 | 547 | NYSE | FN | Thu, Aug 23, 2012 | 12.62 | 12.62 | 12.14 | 12.22 | 546 | NYSE | FN | Wed, Aug 22, 2012 | 12.71 | 12.87 | 12.54 | 12.67 | 545 | NYSE | FN | Tue, Aug 21, 2012 | 13.72 | 14.20 | 12.74 | 12.79 | 544 | NYSE | FN | Mon, Aug 20, 2012 | 13.07 | 13.39 | 12.95 | 13.37 | 543 | NYSE | FN | Fri, Aug 17, 2012 | 12.66 | 13.20 | 12.66 | 13.12 | 542 | NYSE | FN | Thu, Aug 16, 2012 | 11.98 | 12.91 | 11.81 | 12.70 | 541 | NYSE | FN | Wed, Aug 15, 2012 | 11.47 | 12.00 | 11.47 | 11.95 | 540 | NYSE | FN | Tue, Aug 14, 2012 | 12.00 | 12.00 | 11.40 | 11.46 | 539 | NYSE | FN | Mon, Aug 13, 2012 | 11.92 | 11.99 | 11.59 | 11.86 | 538 | NYSE | FN | Fri, Aug 10, 2012 | 11.92 | 12.00 | 11.82 | 11.98 | 537 | NYSE | FN | Thu, Aug 9, 2012 | 11.77 | 12.00 | 11.64 | 11.96 | 536 | NYSE | FN | Wed, Aug 8, 2012 | 12.24 | 12.26 | 11.74 | 11.82 | 535 | NYSE | FN | Tue, Aug 7, 2012 | 12.72 | 12.89 | 12.23 | 12.26 | 534 | NYSE | FN | Mon, Aug 6, 2012 | 12.60 | 12.98 | 12.60 | 12.63 | 533 | NYSE | FN | Fri, Aug 3, 2012 | 12.79 | 12.90 | 12.56 | 12.60 | 532 | NYSE | FN | Thu, Aug 2, 2012 | 12.35 | 12.85 | 12.24 | 12.50 | 531 | NYSE | FN | Wed, Aug 1, 2012 | 13.36 | 13.44 | 12.55 | 12.56 | 530 | NYSE | FN | Tue, Jul 31, 2012 | 13.18 | 13.50 | 13.01 | 13.28 | 529 | NYSE | FN | Mon, Jul 30, 2012 | 12.91 | 13.32 | 12.84 | 13.20 | 528 | NYSE | FN | Fri, Jul 27, 2012 | 12.00 | 12.98 | 12.00 | 12.91 | 527 | NYSE | FN | Thu, Jul 26, 2012 | 11.75 | 12.01 | 11.75 | 11.97 | 526 | NYSE | FN | Wed, Jul 25, 2012 | 11.24 | 11.72 | 11.24 | 11.50 | 525 | NYSE | FN | Tue, Jul 24, 2012 | 11.00 | 11.34 | 10.90 | 11.13 | 524 | NYSE | FN | Mon, Jul 23, 2012 | 11.09 | 11.17 | 10.98 | 10.98 | 523 | NYSE | FN | Fri, Jul 20, 2012 | 11.51 | 11.61 | 11.30 | 11.36 | 522 | NYSE | FN | Thu, Jul 19, 2012 | 11.65 | 11.79 | 11.53 | 11.67 | 521 | NYSE | FN | Wed, Jul 18, 2012 | 11.11 | 11.71 | 11.11 | 11.53 | 520 | NYSE | FN | Tue, Jul 17, 2012 | 11.20 | 11.37 | 11.01 | 11.13 | 519 | NYSE | FN | Mon, Jul 16, 2012 | 11.29 | 11.32 | 11.01 | 11.15 | 518 | NYSE | FN | Fri, Jul 13, 2012 | 11.49 | 11.76 | 11.28 | 11.36 | 517 | NYSE | FN | Thu, Jul 12, 2012 | 11.98 | 11.98 | 11.50 | 11.58 | 516 | NYSE | FN | Wed, Jul 11, 2012 | 12.12 | 12.29 | 12.05 | 12.13 | 515 | NYSE | FN | Tue, Jul 10, 2012 | 12.40 | 12.74 | 11.92 | 12.16 | 514 | NYSE | FN | Mon, Jul 9, 2012 | 12.57 | 12.63 | 12.25 | 12.25 | 513 | NYSE | FN | Fri, Jul 6, 2012 | 12.69 | 12.74 | 12.34 | 12.56 | 512 | NYSE | FN | Thu, Jul 5, 2012 | 12.37 | 12.90 | 12.37 | 12.86 | 511 | NYSE | FN | Tue, Jul 3, 2012 | 12.21 | 12.41 | 12.21 | 12.41 | 510 | NYSE | FN | Mon, Jul 2, 2012 | 12.57 | 12.85 | 12.10 | 12.22 | 509 | NYSE | FN | Fri, Jun 29, 2012 | 11.85 | 12.58 | 11.83 | 12.55 | 508 | NYSE | FN | Thu, Jun 28, 2012 | 11.34 | 11.61 | 11.25 | 11.52 | 507 | NYSE | FN | Wed, Jun 27, 2012 | 11.61 | 11.63 | 11.36 | 11.49 | 506 | NYSE | FN | Tue, Jun 26, 2012 | 11.83 | 11.91 | 11.50 | 11.55 | 505 | NYSE | FN | Mon, Jun 25, 2012 | 11.83 | 11.96 | 11.53 | 11.74 | 504 | NYSE | FN | Fri, Jun 22, 2012 | 11.85 | 12.30 | 11.85 | 12.17 | 503 | NYSE | FN | Thu, Jun 21, 2012 | 12.17 | 12.17 | 11.68 | 11.71 | 502 | NYSE | FN | Wed, Jun 20, 2012 | 12.39 | 12.39 | 11.94 | 12.17 | 501 | NYSE | FN | Tue, Jun 19, 2012 | 12.27 | 12.42 | 12.05 | 12.40 | 500 | NYSE | FN | Mon, Jun 18, 2012 | 12.28 | 12.36 | 12.13 | 12.22 | 499 | NYSE | FN | Fri, Jun 15, 2012 | 11.76 | 12.52 | 11.76 | 12.42 | 498 | NYSE | FN | Thu, Jun 14, 2012 | 11.61 | 11.89 | 11.38 | 11.73 | 497 | NYSE | FN | Wed, Jun 13, 2012 | 11.82 | 11.82 | 11.44 | 11.56 | 496 | NYSE | FN | Tue, Jun 12, 2012 | 12.20 | 12.41 | 11.87 | 11.99 | 495 | NYSE | FN | Mon, Jun 11, 2012 | 13.02 | 13.21 | 12.53 | 12.56 | 494 | NYSE | FN | Fri, Jun 8, 2012 | 12.57 | 12.83 | 12.34 | 12.80 | 493 | NYSE | FN | Thu, Jun 7, 2012 | 12.59 | 12.74 | 12.20 | 12.61 | 492 | NYSE | FN | Wed, Jun 6, 2012 | 11.83 | 12.47 | 11.72 | 12.32 | 491 | NYSE | FN | Tue, Jun 5, 2012 | 10.93 | 11.75 | 10.93 | 11.71 | 490 | NYSE | FN | Mon, Jun 4, 2012 | 11.16 | 11.35 | 10.95 | 11.03 | 489 | NYSE | FN | Fri, Jun 1, 2012 | 11.19 | 11.38 | 10.94 | 11.09 | 488 | NYSE | FN | Thu, May 31, 2012 | 11.14 | 11.86 | 11.14 | 11.66 | 487 | NYSE | FN | Wed, May 30, 2012 | 11.36 | 11.47 | 11.07 | 11.08 | 486 | NYSE | FN | Tue, May 29, 2012 | 11.59 | 11.68 | 11.39 | 11.55 | 485 | NYSE | FN | Fri, May 25, 2012 | 11.39 | 11.54 | 11.31 | 11.44 | 484 | NYSE | FN | Thu, May 24, 2012 | 11.45 | 11.54 | 11.25 | 11.39 | 483 | NYSE | FN | Wed, May 23, 2012 | 11.59 | 11.59 | 11.25 | 11.46 | 482 | NYSE | FN | Tue, May 22, 2012 | 11.66 | 11.93 | 11.32 | 11.76 | 481 | NYSE | FN | Mon, May 21, 2012 | 10.53 | 11.66 | 10.53 | 11.60 | 480 | NYSE | FN | Fri, May 18, 2012 | 10.74 | 10.74 | 10.19 | 10.50 | 479 | NYSE | FN | Thu, May 17, 2012 | 11.66 | 11.66 | 10.71 | 10.75 | 478 | NYSE | FN | Wed, May 16, 2012 | 13.08 | 13.25 | 11.65 | 11.69 | 477 | NYSE | FN | Tue, May 15, 2012 | 12.50 | 13.35 | 12.50 | 13.09 | 476 | NYSE | FN | Mon, May 14, 2012 | 12.79 | 12.84 | 12.31 | 12.51 | 475 | NYSE | FN | Fri, May 11, 2012 | 12.70 | 13.09 | 12.43 | 12.94 | 474 | NYSE | FN | Thu, May 10, 2012 | 13.90 | 13.90 | 12.70 | 12.83 | 473 | NYSE | FN | Wed, May 9, 2012 | 13.53 | 13.86 | 13.38 | 13.74 | 472 | NYSE | FN | Tue, May 8, 2012 | 14.24 | 14.24 | 13.50 | 13.78 | 471 | NYSE | FN | Mon, May 7, 2012 | 15.00 | 15.28 | 14.90 | 15.00 | 470 | NYSE | FN | Fri, May 4, 2012 | 15.33 | 15.41 | 14.95 | 15.01 | 469 | NYSE | FN | Thu, May 3, 2012 | 15.82 | 16.01 | 15.43 | 15.46 | 468 | NYSE | FN | Wed, May 2, 2012 | 16.02 | 16.06 | 15.66 | 15.90 | 467 | NYSE | FN | Tue, May 1, 2012 | 16.76 | 17.08 | 16.11 | 16.12 | 466 | NYSE | FN | Mon, Apr 30, 2012 | 16.74 | 16.91 | 16.55 | 16.82 | 465 | NYSE | FN | Fri, Apr 27, 2012 | 16.78 | 16.85 | 16.59 | 16.79 | 464 | NYSE | FN | Thu, Apr 26, 2012 | 16.00 | 16.81 | 15.92 | 16.80 | 463 | NYSE | FN | Wed, Apr 25, 2012 | 16.03 | 16.40 | 15.91 | 16.15 | 462 | NYSE | FN | Tue, Apr 24, 2012 | 15.30 | 16.10 | 15.25 | 15.73 | 461 | NYSE | FN | Mon, Apr 23, 2012 | 15.80 | 15.80 | 15.28 | 15.29 | 460 | NYSE | FN | Fri, Apr 20, 2012 | 16.15 | 16.43 | 16.04 | 16.12 | 459 | NYSE | FN | Thu, Apr 19, 2012 | 16.38 | 16.60 | 15.95 | 15.99 | 458 | NYSE | FN | Wed, Apr 18, 2012 | 16.58 | 16.65 | 16.08 | 16.32 | 457 | NYSE | FN | Tue, Apr 17, 2012 | 16.19 | 16.81 | 16.19 | 16.73 | 456 | NYSE | FN | Mon, Apr 16, 2012 | 16.64 | 16.69 | 15.90 | 15.98 | 455 | NYSE | FN | Fri, Apr 13, 2012 | 16.70 | 16.79 | 16.44 | 16.47 | 454 | NYSE | FN | Thu, Apr 12, 2012 | 16.65 | 16.97 | 16.59 | 16.77 | 453 | NYSE | FN | Wed, Apr 11, 2012 | 16.47 | 16.99 | 16.47 | 16.64 | 452 | NYSE | FN | Tue, Apr 10, 2012 | 16.76 | 16.78 | 16.21 | 16.29 | 451 | NYSE | FN | Mon, Apr 9, 2012 | 16.33 | 17.08 | 16.23 | 16.78 | 450 | NYSE | FN | Thu, Apr 5, 2012 | 17.28 | 17.40 | 16.69 | 16.78 | 449 | NYSE | FN | Wed, Apr 4, 2012 | 17.51 | 17.72 | 17.22 | 17.30 | 448 | NYSE | FN | Tue, Apr 3, 2012 | 18.04 | 18.15 | 17.65 | 17.78 | 447 | NYSE | FN | Mon, Apr 2, 2012 | 17.97 | 18.46 | 17.90 | 18.07 | 446 | NYSE | FN | Fri, Mar 30, 2012 | 18.11 | 18.11 | 17.68 | 17.71 | 445 | NYSE | FN | Thu, Mar 29, 2012 | 17.59 | 18.08 | 17.59 | 17.91 | 444 | NYSE | FN | Wed, Mar 28, 2012 | 18.58 | 18.58 | 17.75 | 17.80 | 443 | NYSE | FN | Tue, Mar 27, 2012 | 19.20 | 19.54 | 18.51 | 18.52 | 442 | NYSE | FN | Mon, Mar 26, 2012 | 18.71 | 19.53 | 18.61 | 19.42 | 441 | NYSE | FN | Fri, Mar 23, 2012 | 17.81 | 18.44 | 17.79 | 18.40 | 440 | NYSE | FN | Thu, Mar 22, 2012 | 17.85 | 17.98 | 17.64 | 17.84 | 439 | NYSE | FN | Wed, Mar 21, 2012 | 18.12 | 18.28 | 17.92 | 18.09 | 438 | NYSE | FN | Tue, Mar 20, 2012 | 18.53 | 18.68 | 18.00 | 18.11 | 437 | NYSE | FN | Mon, Mar 19, 2012 | 18.68 | 19.01 | 18.43 | 18.68 | 436 | NYSE | FN | Fri, Mar 16, 2012 | 19.29 | 19.34 | 18.47 | 18.64 | 435 | NYSE | FN | Thu, Mar 15, 2012 | 18.55 | 19.39 | 18.55 | 19.24 | 434 | NYSE | FN | Wed, Mar 14, 2012 | 18.78 | 18.80 | 18.31 | 18.53 | 433 | NYSE | FN | Tue, Mar 13, 2012 | 18.03 | 18.85 | 17.97 | 18.82 | 432 | NYSE | FN | Mon, Mar 12, 2012 | 17.32 | 17.90 | 17.18 | 17.88 | 431 | NYSE | FN | Fri, Mar 9, 2012 | 16.51 | 17.42 | 16.47 | 17.27 | 430 | NYSE | FN | Thu, Mar 8, 2012 | 16.25 | 16.69 | 16.23 | 16.49 | 429 | NYSE | FN | Wed, Mar 7, 2012 | 15.95 | 16.30 | 15.86 | 16.11 | 428 | NYSE | FN | Tue, Mar 6, 2012 | 16.96 | 17.02 | 15.53 | 15.89 | 427 | NYSE | FN | Mon, Mar 5, 2012 | 17.91 | 18.20 | 16.96 | 17.21 | 426 | NYSE | FN | Fri, Mar 2, 2012 | 18.66 | 18.97 | 17.84 | 17.87 | 425 | NYSE | FN | Thu, Mar 1, 2012 | 17.80 | 19.20 | 17.40 | 18.60 | 424 | NYSE | FN | Wed, Feb 29, 2012 | 18.24 | 18.28 | 17.50 | 17.87 | 423 | NYSE | FN | Tue, Feb 28, 2012 | 18.52 | 19.04 | 18.00 | 18.21 | 422 | NYSE | FN | Mon, Feb 27, 2012 | 18.28 | 18.59 | 17.88 | 18.52 | 421 | NYSE | FN | Fri, Feb 24, 2012 | 18.54 | 18.58 | 18.03 | 18.37 | 420 | NYSE | FN | Thu, Feb 23, 2012 | 18.10 | 18.60 | 17.94 | 18.60 | 419 | NYSE | FN | Wed, Feb 22, 2012 | 18.14 | 18.18 | 17.71 | 18.12 | 418 | NYSE | FN | Tue, Feb 21, 2012 | 18.08 | 18.19 | 17.96 | 18.16 | 417 | NYSE | FN | Fri, Feb 17, 2012 | 18.09 | 18.53 | 17.87 | 18.11 | 416 | NYSE | FN | Thu, Feb 16, 2012 | 18.79 | 18.79 | 16.44 | 18.05 | 415 | NYSE | FN | Wed, Feb 15, 2012 | 19.24 | 19.26 | 18.70 | 18.81 | 414 | NYSE | FN | Tue, Feb 14, 2012 | 18.87 | 19.33 | 18.87 | 19.20 | 413 | NYSE | FN | Mon, Feb 13, 2012 | 19.00 | 19.13 | 18.77 | 19.00 | 412 | NYSE | FN | Fri, Feb 10, 2012 | 19.14 | 19.22 | 18.47 | 18.80 | 411 | NYSE | FN | Thu, Feb 9, 2012 | 20.50 | 20.50 | 19.34 | 19.36 | 410 | NYSE | FN | Wed, Feb 8, 2012 | 19.11 | 20.71 | 17.28 | 20.49 | 409 | NYSE | FN | Tue, Feb 7, 2012 | 18.76 | 21.04 | 18.62 | 19.07 | 408 | NYSE | FN | Mon, Feb 6, 2012 | 18.10 | 18.10 | 17.75 | 17.82 | 407 | NYSE | FN | Fri, Feb 3, 2012 | 17.91 | 18.45 | 17.84 | 18.16 | 406 | NYSE | FN | Thu, Feb 2, 2012 | 17.32 | 17.72 | 17.29 | 17.59 | 405 | NYSE | FN | Wed, Feb 1, 2012 | 16.61 | 17.31 | 16.61 | 17.21 | 404 | NYSE | FN | Tue, Jan 31, 2012 | 16.49 | 16.74 | 16.25 | 16.47 | 403 | NYSE | FN | Mon, Jan 30, 2012 | 16.83 | 16.97 | 16.25 | 16.35 | 402 | NYSE | FN | Fri, Jan 27, 2012 | 17.07 | 17.38 | 16.81 | 16.91 | 401 | NYSE | FN | Thu, Jan 26, 2012 | 17.52 | 17.87 | 17.03 | 17.24 | 400 | NYSE | FN | Wed, Jan 25, 2012 | 17.07 | 17.45 | 17.03 | 17.41 | 399 | NYSE | FN | Tue, Jan 24, 2012 | 16.60 | 17.29 | 16.60 | 17.11 | 398 | NYSE | FN | Mon, Jan 23, 2012 | 16.62 | 16.92 | 16.23 | 16.65 | 397 | NYSE | FN | Fri, Jan 20, 2012 | 16.75 | 16.82 | 16.38 | 16.71 | 396 | NYSE | FN | Thu, Jan 19, 2012 | 16.76 | 16.95 | 16.64 | 16.75 | 395 | NYSE | FN | Wed, Jan 18, 2012 | 16.29 | 16.79 | 16.29 | 16.67 | 394 | NYSE | FN | Tue, Jan 17, 2012 | 16.28 | 16.62 | 16.25 | 16.32 | 393 | NYSE | FN | Fri, Jan 13, 2012 | 15.85 | 16.24 | 15.85 | 16.18 | 392 | NYSE | FN | Thu, Jan 12, 2012 | 15.81 | 16.13 | 15.56 | 16.08 | 391 | NYSE | FN | Wed, Jan 11, 2012 | 15.54 | 15.82 | 15.44 | 15.75 | 390 | NYSE | FN | Tue, Jan 10, 2012 | 15.49 | 15.89 | 15.49 | 15.64 | 389 | NYSE | FN | Mon, Jan 9, 2012 | 14.87 | 15.34 | 14.67 | 15.28 | 388 | NYSE | FN | Fri, Jan 6, 2012 | 14.83 | 15.00 | 14.71 | 14.81 | 387 | NYSE | FN | Thu, Jan 5, 2012 | 14.63 | 15.27 | 14.61 | 14.85 | 386 | NYSE | FN | Wed, Jan 4, 2012 | 14.74 | 15.00 | 14.13 | 14.21 | 385 | NYSE | FN | Tue, Jan 3, 2012 | 14.01 | 14.91 | 14.01 | 14.85 | 384 | NYSE | FN | Fri, Dec 30, 2011 | 13.85 | 14.10 | 13.21 | 13.68 | 383 | NYSE | FN | Thu, Dec 29, 2011 | 14.11 | 14.20 | 13.75 | 13.86 | 382 | NYSE | FN | Wed, Dec 28, 2011 | 14.99 | 15.00 | 14.00 | 14.11 | 381 | NYSE | FN | Tue, Dec 27, 2011 | 14.90 | 15.30 | 14.75 | 15.03 | 380 | NYSE | FN | Fri, Dec 23, 2011 | 14.68 | 15.07 | 14.32 | 15.00 | 379 | NYSE | FN | Thu, Dec 22, 2011 | 14.18 | 14.69 | 14.15 | 14.63 | 378 | NYSE | FN | Wed, Dec 21, 2011 | 13.60 | 16.08 | 13.48 | 14.09 | 377 | NYSE | FN | Tue, Dec 20, 2011 | 13.65 | 13.89 | 13.56 | 13.71 | 376 | NYSE | FN | Mon, Dec 19, 2011 | 14.04 | 14.04 | 13.31 | 13.33 | 375 | NYSE | FN | Fri, Dec 16, 2011 | 14.08 | 14.11 | 13.70 | 13.85 | 374 | NYSE | FN | Thu, Dec 15, 2011 | 13.95 | 14.00 | 13.65 | 13.95 | 373 | NYSE | FN | Wed, Dec 14, 2011 | 13.64 | 13.79 | 13.45 | 13.76 | 372 | NYSE | FN | Tue, Dec 13, 2011 | 13.93 | 14.04 | 13.59 | 13.76 | 371 | NYSE | FN | Mon, Dec 12, 2011 | 13.72 | 13.85 | 13.40 | 13.77 | 370 | NYSE | FN | Fri, Dec 9, 2011 | 13.89 | 14.01 | 13.68 | 13.97 | 369 | NYSE | FN | Thu, Dec 8, 2011 | 14.05 | 14.22 | 13.75 | 13.89 | 368 | NYSE | FN | Wed, Dec 7, 2011 | 14.19 | 14.29 | 13.96 | 14.15 | 367 | NYSE | FN | Tue, Dec 6, 2011 | 14.11 | 14.41 | 13.98 | 14.30 | 366 | NYSE | FN | Mon, Dec 5, 2011 | 14.50 | 14.50 | 13.96 | 14.13 | 365 | NYSE | FN | Fri, Dec 2, 2011 | 14.39 | 14.50 | 14.17 | 14.24 | 364 | NYSE | FN | Thu, Dec 1, 2011 | 14.13 | 14.26 | 14.12 | 14.16 | 363 | NYSE | FN | Wed, Nov 30, 2011 | 14.46 | 14.51 | 14.10 | 14.19 | 362 | NYSE | FN | Tue, Nov 29, 2011 | 13.88 | 14.00 | 13.58 | 13.70 | 361 | NYSE | FN | Mon, Nov 28, 2011 | 13.83 | 13.98 | 13.72 | 13.85 | 360 | NYSE | FN | Fri, Nov 25, 2011 | 13.27 | 13.45 | 13.12 | 13.39 | 359 | NYSE | FN | Wed, Nov 23, 2011 | 13.77 | 13.77 | 13.33 | 13.38 | 358 | NYSE | FN | Tue, Nov 22, 2011 | 14.26 | 14.32 | 13.88 | 13.94 | 357 | NYSE | FN | Mon, Nov 21, 2011 | 13.69 | 14.38 | 13.46 | 14.30 | 356 | NYSE | FN | Fri, Nov 18, 2011 | 14.09 | 14.48 | 13.81 | 14.00 | 355 | NYSE | FN | Thu, Nov 17, 2011 | 14.20 | 14.32 | 13.70 | 14.03 | 354 | NYSE | FN | Wed, Nov 16, 2011 | 13.85 | 14.50 | 13.85 | 14.22 | 353 | NYSE | FN | Tue, Nov 15, 2011 | 13.63 | 14.17 | 13.52 | 14.08 | 352 | NYSE | FN | Mon, Nov 14, 2011 | 13.94 | 14.00 | 13.48 | 13.72 | 351 | NYSE | FN | Fri, Nov 11, 2011 | 14.34 | 14.34 | 13.93 | 14.03 | 350 | NYSE | FN | Thu, Nov 10, 2011 | 13.62 | 14.16 | 13.18 | 14.12 | 349 | NYSE | FN | Wed, Nov 9, 2011 | 13.98 | 14.16 | 13.33 | 13.40 | 348 | NYSE | FN | Tue, Nov 8, 2011 | 13.48 | 16.14 | 13.48 | 14.33 | 347 | NYSE | FN | Mon, Nov 7, 2011 | 14.05 | 14.21 | 13.62 | 13.73 | 346 | NYSE | FN | Fri, Nov 4, 2011 | 14.21 | 14.22 | 13.89 | 14.11 | 345 | NYSE | FN | Thu, Nov 3, 2011 | 14.07 | 14.67 | 13.91 | 14.24 | 344 | NYSE | FN | Wed, Nov 2, 2011 | 12.38 | 13.66 | 12.38 | 13.53 | 343 | NYSE | FN | Tue, Nov 1, 2011 | 11.88 | 12.31 | 11.75 | 12.10 | 342 | NYSE | FN | Mon, Oct 31, 2011 | 12.60 | 12.60 | 12.39 | 12.40 | 341 | NYSE | FN | Fri, Oct 28, 2011 | 13.00 | 13.07 | 12.75 | 12.83 | 340 | NYSE | FN | Thu, Oct 27, 2011 | 12.50 | 13.26 | 12.36 | 13.03 | 339 | NYSE | FN | Wed, Oct 26, 2011 | 12.16 | 12.50 | 11.54 | 11.95 | 338 | NYSE | FN | Tue, Oct 25, 2011 | 15.38 | 15.38 | 12.04 | 12.25 | 337 | NYSE | FN | Mon, Oct 24, 2011 | 16.00 | 16.02 | 15.25 | 15.79 | 336 | NYSE | FN | Fri, Oct 21, 2011 | 15.89 | 16.25 | 15.26 | 16.09 | 335 | NYSE | FN | Thu, Oct 20, 2011 | 15.75 | 15.75 | 14.96 | 15.64 | 334 | NYSE | FN | Wed, Oct 19, 2011 | 16.86 | 16.98 | 15.42 | 15.65 | 333 | NYSE | FN | Tue, Oct 18, 2011 | 17.26 | 17.26 | 16.66 | 16.90 | 332 | NYSE | FN | Mon, Oct 17, 2011 | 18.02 | 18.02 | 17.11 | 17.16 | 331 | NYSE | FN | Fri, Oct 14, 2011 | 18.15 | 18.35 | 17.89 | 18.18 | 330 | NYSE | FN | Thu, Oct 13, 2011 | 18.52 | 18.73 | 17.85 | 17.99 | 329 | NYSE | FN | Wed, Oct 12, 2011 | 19.61 | 19.72 | 18.58 | 18.75 | 328 | NYSE | FN | Tue, Oct 11, 2011 | 19.80 | 20.22 | 19.44 | 19.52 | 327 | NYSE | FN | Mon, Oct 10, 2011 | 20.26 | 20.47 | 19.66 | 20.03 | 326 | NYSE | FN | Fri, Oct 7, 2011 | 19.77 | 20.23 | 19.22 | 19.86 | 325 | NYSE | FN | Thu, Oct 6, 2011 | 19.37 | 20.08 | 19.04 | 19.71 | 324 | NYSE | FN | Wed, Oct 5, 2011 | 18.79 | 19.50 | 18.56 | 19.34 | 323 | NYSE | FN | Tue, Oct 4, 2011 | 17.29 | 18.86 | 17.06 | 18.77 | 322 | NYSE | FN | Mon, Oct 3, 2011 | 18.51 | 18.81 | 17.50 | 17.52 | 321 | NYSE | FN | Fri, Sep 30, 2011 | 19.32 | 19.77 | 18.58 | 18.70 | 320 | NYSE | FN | Thu, Sep 29, 2011 | 20.07 | 20.26 | 18.93 | 19.75 | 319 | NYSE | FN | Wed, Sep 28, 2011 | 20.53 | 20.67 | 19.35 | 19.63 | 318 | NYSE | FN | Tue, Sep 27, 2011 | 19.97 | 21.09 | 19.61 | 20.51 | 317 | NYSE | FN | Mon, Sep 26, 2011 | 19.22 | 19.54 | 18.73 | 19.52 | 316 | NYSE | FN | Fri, Sep 23, 2011 | 18.47 | 19.13 | 18.20 | 19.00 | 315 | NYSE | FN | Thu, Sep 22, 2011 | 18.20 | 18.97 | 17.89 | 18.47 | 314 | NYSE | FN | Wed, Sep 21, 2011 | 18.75 | 19.21 | 18.56 | 18.84 | 313 | NYSE | FN | Tue, Sep 20, 2011 | 18.33 | 19.51 | 18.15 | 18.76 | 312 | NYSE | FN | Mon, Sep 19, 2011 | 17.97 | 18.28 | 17.76 | 18.16 | 311 | NYSE | FN | Fri, Sep 16, 2011 | 18.50 | 18.50 | 17.62 | 18.38 | 310 | NYSE | FN | Thu, Sep 15, 2011 | 18.20 | 18.49 | 17.91 | 18.40 | 309 | NYSE | FN | Wed, Sep 14, 2011 | 16.41 | 18.54 | 16.29 | 18.17 | 308 | NYSE | FN | Tue, Sep 13, 2011 | 16.55 | 16.62 | 16.00 | 16.32 | 307 | NYSE | FN | Mon, Sep 12, 2011 | 15.46 | 16.76 | 15.36 | 16.38 | 306 | NYSE | FN | Fri, Sep 9, 2011 | 15.78 | 16.47 | 15.53 | 15.68 | 305 | NYSE | FN | Thu, Sep 8, 2011 | 16.59 | 16.88 | 16.00 | 16.01 | 304 | NYSE | FN | Wed, Sep 7, 2011 | 16.55 | 16.83 | 16.33 | 16.73 | 303 | NYSE | FN | Tue, Sep 6, 2011 | 15.52 | 16.25 | 15.17 | 16.18 | 302 | NYSE | FN | Fri, Sep 2, 2011 | 16.06 | 16.58 | 15.91 | 15.94 | 301 | NYSE | FN | Thu, Sep 1, 2011 | 16.57 | 17.28 | 16.26 | 16.30 | 300 | NYSE | FN | Wed, Aug 31, 2011 | 17.08 | 17.30 | 16.17 | 16.49 | 299 | NYSE | FN | Tue, Aug 30, 2011 | 17.15 | 17.64 | 16.89 | 16.95 | 298 | NYSE | FN | Mon, Aug 29, 2011 | 16.78 | 17.58 | 16.62 | 17.30 | 297 | NYSE | FN | Fri, Aug 26, 2011 | 15.80 | 16.99 | 15.58 | 16.52 | 296 | NYSE | FN | Thu, Aug 25, 2011 | 17.05 | 17.05 | 16.01 | 16.06 | 295 | NYSE | FN | Wed, Aug 24, 2011 | 16.34 | 16.93 | 16.12 | 16.89 | 294 | NYSE | FN | Tue, Aug 23, 2011 | 15.10 | 16.41 | 14.95 | 16.32 | 293 | NYSE | FN | Mon, Aug 22, 2011 | 14.80 | 15.45 | 14.72 | 15.04 | 292 | NYSE | FN | Fri, Aug 19, 2011 | 14.80 | 15.02 | 14.31 | 14.48 | 291 | NYSE | FN | Thu, Aug 18, 2011 | 15.66 | 15.68 | 14.87 | 15.16 | 290 | NYSE | FN | Wed, Aug 17, 2011 | 18.02 | 18.03 | 16.22 | 16.38 | 289 | NYSE | FN | Tue, Aug 16, 2011 | 16.15 | 18.74 | 16.15 | 17.94 | 288 | NYSE | FN | Mon, Aug 15, 2011 | 15.17 | 15.61 | 15.10 | 15.26 | 287 | NYSE | FN | Fri, Aug 12, 2011 | 14.67 | 15.36 | 14.51 | 15.03 | 286 | NYSE | FN | Thu, Aug 11, 2011 | 14.81 | 15.05 | 14.38 | 14.54 | 285 | NYSE | FN | Wed, Aug 10, 2011 | 14.86 | 15.75 | 14.60 | 14.70 | 284 | NYSE | FN | Tue, Aug 9, 2011 | 13.28 | 15.38 | 13.28 | 15.38 | 283 | NYSE | FN | Mon, Aug 8, 2011 | 13.87 | 14.03 | 12.69 | 12.90 | 282 | NYSE | FN | Fri, Aug 5, 2011 | 15.17 | 15.20 | 13.98 | 14.37 | 281 | NYSE | FN | Thu, Aug 4, 2011 | 14.88 | 15.36 | 14.83 | 15.05 | 280 | NYSE | FN | Wed, Aug 3, 2011 | 14.40 | 15.11 | 13.90 | 15.06 | 279 | NYSE | FN | Tue, Aug 2, 2011 | 14.85 | 14.97 | 14.39 | 14.39 | 278 | NYSE | FN | Mon, Aug 1, 2011 | 15.55 | 15.61 | 14.82 | 14.92 | 277 | NYSE | FN | Fri, Jul 29, 2011 | 15.64 | 15.73 | 15.34 | 15.40 | 276 | NYSE | FN | Thu, Jul 28, 2011 | 16.70 | 16.82 | 15.93 | 16.02 | 275 | NYSE | FN | Wed, Jul 27, 2011 | 17.12 | 17.21 | 16.38 | 16.70 | 274 | NYSE | FN | Tue, Jul 26, 2011 | 18.07 | 18.14 | 17.20 | 17.37 | 273 | NYSE | FN | Mon, Jul 25, 2011 | 18.21 | 18.92 | 17.94 | 18.02 | 272 | NYSE | FN | Fri, Jul 22, 2011 | 18.11 | 18.73 | 17.75 | 18.64 | 271 | NYSE | FN | Thu, Jul 21, 2011 | 18.19 | 18.64 | 17.90 | 18.06 | 270 | NYSE | FN | Wed, Jul 20, 2011 | 18.51 | 18.57 | 17.65 | 18.09 | 269 | NYSE | FN | Tue, Jul 19, 2011 | 18.70 | 18.87 | 18.42 | 18.50 | 268 | NYSE | FN | Mon, Jul 18, 2011 | 18.50 | 18.84 | 18.33 | 18.49 | 267 | NYSE | FN | Fri, Jul 15, 2011 | 18.80 | 19.77 | 18.40 | 18.68 | 266 | NYSE | FN | Thu, Jul 14, 2011 | 19.80 | 19.87 | 18.52 | 18.58 | 265 | NYSE | FN | Wed, Jul 13, 2011 | 20.59 | 20.59 | 19.71 | 19.80 | 264 | NYSE | FN | Tue, Jul 12, 2011 | 21.23 | 21.32 | 20.31 | 20.32 | 263 | NYSE | FN | Mon, Jul 11, 2011 | 21.89 | 22.70 | 20.30 | 21.36 | 262 | NYSE | FN | Fri, Jul 8, 2011 | 23.52 | 23.96 | 23.52 | 23.84 | 261 | NYSE | FN | Thu, Jul 7, 2011 | 24.08 | 24.13 | 23.66 | 23.89 | 260 | NYSE | FN | Wed, Jul 6, 2011 | 23.76 | 24.00 | 23.32 | 23.85 | 259 | NYSE | FN | Tue, Jul 5, 2011 | 24.18 | 24.27 | 23.50 | 23.87 | 258 | NYSE | FN | Fri, Jul 1, 2011 | 24.36 | 24.36 | 23.82 | 24.21 | 257 | NYSE | FN | Thu, Jun 30, 2011 | 24.91 | 25.38 | 24.16 | 24.28 | 256 | NYSE | FN | Wed, Jun 29, 2011 | 24.52 | 24.98 | 24.15 | 24.91 | 255 | NYSE | FN | Tue, Jun 28, 2011 | 23.64 | 24.50 | 23.64 | 24.48 | 254 | NYSE | FN | Mon, Jun 27, 2011 | 21.83 | 23.83 | 21.83 | 23.65 | 253 | NYSE | FN | Fri, Jun 24, 2011 | 21.01 | 22.26 | 20.84 | 21.83 | 252 | NYSE | FN | Thu, Jun 23, 2011 | 20.58 | 21.15 | 20.21 | 20.89 | 251 | NYSE | FN | Wed, Jun 22, 2011 | 20.28 | 21.39 | 20.13 | 20.86 | 250 | NYSE | FN | Tue, Jun 21, 2011 | 19.72 | 20.94 | 19.72 | 20.34 | 249 | NYSE | FN | Mon, Jun 20, 2011 | 19.00 | 19.98 | 19.00 | 19.56 | 248 | NYSE | FN | Fri, Jun 17, 2011 | 19.43 | 19.49 | 18.69 | 18.89 | 247 | NYSE | FN | Thu, Jun 16, 2011 | 20.06 | 20.09 | 18.37 | 19.17 | 246 | NYSE | FN | Wed, Jun 15, 2011 | 20.87 | 21.08 | 20.24 | 20.34 | 245 | NYSE | FN | Tue, Jun 14, 2011 | 20.04 | 21.30 | 19.98 | 21.06 | 244 | NYSE | FN | Mon, Jun 13, 2011 | 20.05 | 20.10 | 19.65 | 19.85 | 243 | NYSE | FN | Fri, Jun 10, 2011 | 19.62 | 20.15 | 19.62 | 20.00 | 242 | NYSE | FN | Thu, Jun 9, 2011 | 19.60 | 20.78 | 19.20 | 19.91 | 241 | NYSE | FN | Wed, Jun 8, 2011 | 20.56 | 20.68 | 19.44 | 19.86 | 240 | NYSE | FN | Tue, Jun 7, 2011 | 20.89 | 21.00 | 20.66 | 20.78 | 239 | NYSE | FN | Mon, Jun 6, 2011 | 22.09 | 22.19 | 20.61 | 20.82 | 238 | NYSE | FN | Fri, Jun 3, 2011 | 22.30 | 22.48 | 21.98 | 22.02 | 237 | NYSE | FN | Thu, Jun 2, 2011 | 22.39 | 22.95 | 22.35 | 22.52 | 236 | NYSE | FN | Wed, Jun 1, 2011 | 23.67 | 24.08 | 22.36 | 22.46 | 235 | NYSE | FN | Tue, May 31, 2011 | 23.90 | 24.33 | 23.48 | 23.69 | 234 | NYSE | FN | Fri, May 27, 2011 | 23.89 | 24.03 | 23.27 | 23.72 | 233 | NYSE | FN | Thu, May 26, 2011 | 22.27 | 24.17 | 22.11 | 23.70 | 232 | NYSE | FN | Wed, May 25, 2011 | 23.02 | 23.15 | 22.49 | 22.55 | 231 | NYSE | FN | Tue, May 24, 2011 | 23.94 | 24.07 | 22.95 | 22.99 | 230 | NYSE | FN | Mon, May 23, 2011 | 23.84 | 24.20 | 23.80 | 24.00 | 229 | NYSE | FN | Fri, May 20, 2011 | 23.90 | 24.37 | 23.50 | 24.01 | 228 | NYSE | FN | Thu, May 19, 2011 | 23.64 | 24.28 | 23.49 | 24.11 | 227 | NYSE | FN | Wed, May 18, 2011 | 23.15 | 23.68 | 23.00 | 23.50 | 226 | NYSE | FN | Tue, May 17, 2011 | 23.26 | 23.57 | 23.00 | 23.22 | 225 | NYSE | FN | Mon, May 16, 2011 | 24.48 | 24.83 | 23.67 | 23.76 | 224 | NYSE | FN | Fri, May 13, 2011 | 25.23 | 25.49 | 24.50 | 24.59 | 223 | NYSE | FN | Thu, May 12, 2011 | 24.12 | 25.77 | 23.81 | 25.36 | 222 | NYSE | FN | Wed, May 11, 2011 | 25.60 | 25.71 | 24.37 | 24.38 | 221 | NYSE | FN | Tue, May 10, 2011 | 25.23 | 25.90 | 24.93 | 25.78 | 220 | NYSE | FN | Mon, May 9, 2011 | 23.92 | 25.55 | 23.85 | 25.28 | 219 | NYSE | FN | Fri, May 6, 2011 | 23.95 | 24.51 | 23.74 | 23.85 | 218 | NYSE | FN | Thu, May 5, 2011 | 22.70 | 24.13 | 22.70 | 23.62 | 217 | NYSE | FN | Wed, May 4, 2011 | 22.76 | 23.42 | 22.35 | 23.14 | 216 | NYSE | FN | Tue, May 3, 2011 | 22.60 | 23.54 | 22.04 | 22.85 | 215 | NYSE | FN | Mon, May 2, 2011 | 23.39 | 23.45 | 22.57 | 22.89 | 214 | NYSE | FN | Fri, Apr 29, 2011 | 22.89 | 23.08 | 22.19 | 23.05 | 213 | NYSE | FN | Thu, Apr 28, 2011 | 22.56 | 22.92 | 22.32 | 22.90 | 212 | NYSE | FN | Wed, Apr 27, 2011 | 21.37 | 22.99 | 21.37 | 22.56 | 211 | NYSE | FN | Tue, Apr 26, 2011 | 21.45 | 21.56 | 21.15 | 21.44 | 210 | NYSE | FN | Mon, Apr 25, 2011 | 20.95 | 21.57 | 20.95 | 21.45 | 209 | NYSE | FN | Thu, Apr 21, 2011 | 21.09 | 21.19 | 20.55 | 20.94 | 208 | NYSE | FN | Wed, Apr 20, 2011 | 20.17 | 20.83 | 20.17 | 20.77 | 207 | NYSE | FN | Tue, Apr 19, 2011 | 20.09 | 20.29 | 19.63 | 19.84 | 206 | NYSE | FN | Mon, Apr 18, 2011 | 19.91 | 20.16 | 19.15 | 20.00 | 205 | NYSE | FN | Fri, Apr 15, 2011 | 20.29 | 20.29 | 19.90 | 20.18 | 204 | NYSE | FN | Thu, Apr 14, 2011 | 19.88 | 20.45 | 19.69 | 20.38 | 203 | NYSE | FN | Wed, Apr 13, 2011 | 20.22 | 20.39 | 19.85 | 20.06 | 202 | NYSE | FN | Tue, Apr 12, 2011 | 20.91 | 20.91 | 19.86 | 20.01 | 201 | NYSE | FN | Mon, Apr 11, 2011 | 21.98 | 22.03 | 20.35 | 21.05 | 200 | NYSE | FN | Fri, Apr 8, 2011 | 22.27 | 22.80 | 21.74 | 22.03 | 199 | NYSE | FN | Thu, Apr 7, 2011 | 21.74 | 22.70 | 21.74 | 22.48 | 198 | NYSE | FN | Wed, Apr 6, 2011 | 21.15 | 21.89 | 21.14 | 21.59 | 197 | NYSE | FN | Tue, Apr 5, 2011 | 21.25 | 21.55 | 21.03 | 21.18 | 196 | NYSE | FN | Mon, Apr 4, 2011 | 21.18 | 21.76 | 20.79 | 21.22 | 195 | NYSE | FN | Fri, Apr 1, 2011 | 20.51 | 20.77 | 19.83 | 20.70 | 194 | NYSE | FN | Thu, Mar 31, 2011 | 18.85 | 20.58 | 18.82 | 20.16 | 193 | NYSE | FN | Wed, Mar 30, 2011 | 18.63 | 18.85 | 18.29 | 18.85 | 192 | NYSE | FN | Tue, Mar 29, 2011 | 19.09 | 19.09 | 18.35 | 18.43 | 191 | NYSE | FN | Mon, Mar 28, 2011 | 19.18 | 19.23 | 19.00 | 19.13 | 190 | NYSE | FN | Fri, Mar 25, 2011 | 19.05 | 19.35 | 18.98 | 19.10 | 189 | NYSE | FN | Thu, Mar 24, 2011 | 19.36 | 19.44 | 18.87 | 19.03 | 188 | NYSE | FN | Wed, Mar 23, 2011 | 19.49 | 19.49 | 18.94 | 19.08 | 187 | NYSE | FN | Tue, Mar 22, 2011 | 19.06 | 19.38 | 19.00 | 19.25 | 186 | NYSE | FN | Mon, Mar 21, 2011 | 19.02 | 19.65 | 18.67 | 19.26 | 185 | NYSE | FN | Fri, Mar 18, 2011 | 19.88 | 19.97 | 18.25 | 18.76 | 184 | NYSE | FN | Thu, Mar 17, 2011 | 21.72 | 21.72 | 19.37 | 19.81 | 183 | NYSE | FN | Wed, Mar 16, 2011 | 20.97 | 21.85 | 20.55 | 20.60 | 182 | NYSE | FN | Tue, Mar 15, 2011 | 19.97 | 21.15 | 19.66 | 21.05 | 181 | NYSE | FN | Mon, Mar 14, 2011 | 19.96 | 20.98 | 19.34 | 20.72 | 180 | NYSE | FN | Fri, Mar 11, 2011 | 21.02 | 21.06 | 19.99 | 20.09 | 179 | NYSE | FN | Thu, Mar 10, 2011 | 20.43 | 21.64 | 20.41 | 21.02 | 178 | NYSE | FN | Wed, Mar 9, 2011 | 24.63 | 24.63 | 19.80 | 20.49 | 177 | NYSE | FN | Tue, Mar 8, 2011 | 27.03 | 27.35 | 25.65 | 27.10 | 176 | NYSE | FN | Mon, Mar 7, 2011 | 29.22 | 29.22 | 26.53 | 27.00 | 175 | NYSE | FN | Fri, Mar 4, 2011 | 29.01 | 29.05 | 28.50 | 29.00 | 174 | NYSE | FN | Thu, Mar 3, 2011 | 28.50 | 29.93 | 28.31 | 29.54 | 173 | NYSE | FN | Wed, Mar 2, 2011 | 28.70 | 28.73 | 27.74 | 28.46 | 172 | NYSE | FN | Tue, Mar 1, 2011 | 29.20 | 30.00 | 28.96 | 29.02 | 171 | NYSE | FN | Mon, Feb 28, 2011 | 28.87 | 29.91 | 28.58 | 29.23 | 170 | NYSE | FN | Fri, Feb 25, 2011 | 27.70 | 29.33 | 27.58 | 28.99 | 169 | NYSE | FN | Thu, Feb 24, 2011 | 27.65 | 28.00 | 27.25 | 27.66 | 168 | NYSE | FN | Wed, Feb 23, 2011 | 28.07 | 28.28 | 26.50 | 27.80 | 167 | NYSE | FN | Tue, Feb 22, 2011 | 30.50 | 30.50 | 27.84 | 27.98 | 166 | NYSE | FN | Fri, Feb 18, 2011 | 32.00 | 32.91 | 31.22 | 31.54 | 165 | NYSE | FN | Thu, Feb 17, 2011 | 31.00 | 31.69 | 30.81 | 31.65 | 164 | NYSE | FN | Wed, Feb 16, 2011 | 31.39 | 31.98 | 30.63 | 31.02 | 163 | NYSE | FN | Tue, Feb 15, 2011 | 31.16 | 31.75 | 30.71 | 31.25 | 162 | NYSE | FN | Mon, Feb 14, 2011 | 30.16 | 31.50 | 30.00 | 30.83 | 161 | NYSE | FN | Fri, Feb 11, 2011 | 27.60 | 30.01 | 27.55 | 30.00 | 160 | NYSE | FN | Thu, Feb 10, 2011 | 27.65 | 27.85 | 27.19 | 27.83 | 159 | NYSE | FN | Wed, Feb 9, 2011 | 26.95 | 27.87 | 26.75 | 27.79 | 158 | NYSE | FN | Tue, Feb 8, 2011 | 27.29 | 27.55 | 26.27 | 27.02 | 157 | NYSE | FN | Mon, Feb 7, 2011 | 28.75 | 29.00 | 27.30 | 27.38 | 156 | NYSE | FN | Fri, Feb 4, 2011 | 26.58 | 28.86 | 26.35 | 28.44 | 155 | NYSE | FN | Thu, Feb 3, 2011 | 26.51 | 27.24 | 25.99 | 26.16 | 154 | NYSE | FN | Wed, Feb 2, 2011 | 25.80 | 26.47 | 25.72 | 26.29 | 153 | NYSE | FN | Tue, Feb 1, 2011 | 24.91 | 26.32 | 24.84 | 25.77 | 152 | NYSE | FN | Mon, Jan 31, 2011 | 24.31 | 25.23 | 23.44 | 23.95 | 151 | NYSE | FN | Fri, Jan 28, 2011 | 22.32 | 24.27 | 22.32 | 24.11 | 150 | NYSE | FN | Thu, Jan 27, 2011 | 22.66 | 22.84 | 22.07 | 22.21 | 149 | NYSE | FN | Wed, Jan 26, 2011 | 22.65 | 23.04 | 22.43 | 22.60 | 148 | NYSE | FN | Tue, Jan 25, 2011 | 21.93 | 22.95 | 21.82 | 22.73 | 147 | NYSE | FN | Mon, Jan 24, 2011 | 22.29 | 22.33 | 21.50 | 21.98 | 146 | NYSE | FN | Fri, Jan 21, 2011 | 23.37 | 23.63 | 22.36 | 22.40 | 145 | NYSE | FN | Thu, Jan 20, 2011 | 23.16 | 23.44 | 22.80 | 23.30 | 144 | NYSE | FN | Wed, Jan 19, 2011 | 25.00 | 25.00 | 22.63 | 23.40 | 143 | NYSE | FN | Tue, Jan 18, 2011 | 25.50 | 25.84 | 24.79 | 25.05 | 142 | NYSE | FN | Fri, Jan 14, 2011 | 25.42 | 26.02 | 25.17 | 25.50 | 141 | NYSE | FN | Thu, Jan 13, 2011 | 24.10 | 25.26 | 23.85 | 25.05 | 140 | NYSE | FN | Wed, Jan 12, 2011 | 23.85 | 24.13 | 23.64 | 24.04 | 139 | NYSE | FN | Tue, Jan 11, 2011 | 23.46 | 24.16 | 23.38 | 23.61 | 138 | NYSE | FN | Mon, Jan 10, 2011 | 22.04 | 23.45 | 22.04 | 23.44 | 137 | NYSE | FN | Fri, Jan 7, 2011 | 21.90 | 22.30 | 21.84 | 22.19 | 136 | NYSE | FN | Thu, Jan 6, 2011 | 21.84 | 21.92 | 21.67 | 21.84 | 135 | NYSE | FN | Wed, Jan 5, 2011 | 21.62 | 21.90 | 21.37 | 21.87 | 134 | NYSE | FN | Tue, Jan 4, 2011 | 21.93 | 22.27 | 21.49 | 21.63 | 133 | NYSE | FN | Mon, Jan 3, 2011 | 22.00 | 22.01 | 21.19 | 21.83 | 132 | NYSE | FN | Fri, Dec 31, 2010 | 21.07 | 21.61 | 21.07 | 21.50 | 131 | NYSE | FN | Thu, Dec 30, 2010 | 20.82 | 21.22 | 20.78 | 21.06 | 130 | NYSE | FN | Wed, Dec 29, 2010 | 21.65 | 22.00 | 20.60 | 20.79 | 129 | NYSE | FN | Tue, Dec 28, 2010 | 21.03 | 21.72 | 20.99 | 21.60 | 128 | NYSE | FN | Mon, Dec 27, 2010 | 20.84 | 21.26 | 20.66 | 21.04 | 127 | NYSE | FN | Thu, Dec 23, 2010 | 21.04 | 21.14 | 20.75 | 21.05 | 126 | NYSE | FN | Wed, Dec 22, 2010 | 21.76 | 21.76 | 20.90 | 21.09 | 125 | NYSE | FN | Tue, Dec 21, 2010 | 21.74 | 22.74 | 21.69 | 21.71 | 124 | NYSE | FN | Mon, Dec 20, 2010 | 21.28 | 21.86 | 20.79 | 21.62 | 123 | NYSE | FN | Fri, Dec 17, 2010 | 21.44 | 21.44 | 20.86 | 21.26 | 122 | NYSE | FN | Thu, Dec 16, 2010 | 21.27 | 21.43 | 20.39 | 21.36 | 121 | NYSE | FN | Wed, Dec 15, 2010 | 21.07 | 21.48 | 20.62 | 21.28 | 120 | NYSE | FN | Tue, Dec 14, 2010 | 20.36 | 21.24 | 20.26 | 21.07 | 119 | NYSE | FN | Mon, Dec 13, 2010 | 19.42 | 20.84 | 19.26 | 20.20 | 118 | NYSE | FN | Fri, Dec 10, 2010 | 19.82 | 19.92 | 18.67 | 19.32 | 117 | NYSE | FN | Thu, Dec 9, 2010 | 18.30 | 19.96 | 17.98 | 19.93 | 116 | NYSE | FN | Wed, Dec 8, 2010 | 17.39 | 18.26 | 17.13 | 18.18 | 115 | NYSE | FN | Tue, Dec 7, 2010 | 17.51 | 17.77 | 17.28 | 17.41 | 114 | NYSE | FN | Mon, Dec 6, 2010 | 16.83 | 17.43 | 16.83 | 17.38 | 113 | NYSE | FN | Fri, Dec 3, 2010 | 16.40 | 17.22 | 16.00 | 17.03 | 112 | NYSE | FN | Thu, Dec 2, 2010 | 16.72 | 16.79 | 16.23 | 16.41 | 111 | NYSE | FN | Wed, Dec 1, 2010 | 17.26 | 17.26 | 16.28 | 16.51 | 110 | NYSE | FN | Tue, Nov 30, 2010 | 17.89 | 18.49 | 17.17 | 17.24 | 109 | NYSE | FN | Mon, Nov 29, 2010 | 17.52 | 18.32 | 16.78 | 18.05 | 108 | NYSE | FN | Fri, Nov 26, 2010 | 18.32 | 18.32 | 16.93 | 17.14 | 107 | NYSE | FN | Wed, Nov 24, 2010 | 18.14 | 19.04 | 18.03 | 18.46 | 106 | NYSE | FN | Tue, Nov 23, 2010 | 17.26 | 18.34 | 17.15 | 18.00 | 105 | NYSE | FN | Mon, Nov 22, 2010 | 16.45 | 17.68 | 16.28 | 17.48 | 104 | NYSE | FN | Fri, Nov 19, 2010 | 16.49 | 16.74 | 16.04 | 16.56 | 103 | NYSE | FN | Thu, Nov 18, 2010 | 16.91 | 16.93 | 16.37 | 16.53 | 102 | NYSE | FN | Wed, Nov 17, 2010 | 16.97 | 17.09 | 16.12 | 16.49 | 101 | NYSE | FN | Tue, Nov 16, 2010 | 19.69 | 19.69 | 16.80 | 17.01 | 100 | NYSE | FN | Mon, Nov 15, 2010 | 18.99 | 20.02 | 18.99 | 19.70 | 99 | NYSE | FN | Fri, Nov 12, 2010 | 17.80 | 19.08 | 17.27 | 18.97 | 98 | NYSE | FN | Thu, Nov 11, 2010 | 17.10 | 18.00 | 16.73 | 18.00 | 97 | NYSE | FN | Wed, Nov 10, 2010 | 16.23 | 17.20 | 16.19 | 17.19 | 96 | NYSE | FN | Tue, Nov 9, 2010 | 15.44 | 16.34 | 15.28 | 16.20 | 95 | NYSE | FN | Mon, Nov 8, 2010 | 15.10 | 15.49 | 14.79 | 15.26 | 94 | NYSE | FN | Fri, Nov 5, 2010 | 14.98 | 15.14 | 14.87 | 15.02 | 93 | NYSE | FN | Thu, Nov 4, 2010 | 15.31 | 15.50 | 14.84 | 15.05 | 92 | NYSE | FN | Wed, Nov 3, 2010 | 15.28 | 15.34 | 14.92 | 15.25 | 91 | NYSE | FN | Tue, Nov 2, 2010 | 15.19 | 15.70 | 14.19 | 15.33 | 90 | NYSE | FN | Mon, Nov 1, 2010 | 14.15 | 14.81 | 13.07 | 13.42 | 89 | NYSE | FN | Fri, Oct 29, 2010 | 13.90 | 14.14 | 13.53 | 14.08 | 88 | NYSE | FN | Thu, Oct 28, 2010 | 15.85 | 15.85 | 13.85 | 13.86 | 87 | NYSE | FN | Wed, Oct 27, 2010 | 15.93 | 16.28 | 15.81 | 15.99 | 86 | NYSE | FN | Tue, Oct 26, 2010 | 16.35 | 16.35 | 15.83 | 15.98 | 85 | NYSE | FN | Mon, Oct 25, 2010 | 16.72 | 16.98 | 16.21 | 16.30 | 84 | NYSE | FN | Fri, Oct 22, 2010 | 16.92 | 16.92 | 16.05 | 16.63 | 83 | NYSE | FN | Thu, Oct 21, 2010 | 17.87 | 17.93 | 16.26 | 16.88 | 82 | NYSE | FN | Wed, Oct 20, 2010 | 17.51 | 18.00 | 17.45 | 17.75 | 81 | NYSE | FN | Tue, Oct 19, 2010 | 18.60 | 18.60 | 17.27 | 17.49 | 80 | NYSE | FN | Mon, Oct 18, 2010 | 19.28 | 19.41 | 18.66 | 18.81 | 79 | NYSE | FN | Fri, Oct 15, 2010 | 18.51 | 19.47 | 18.05 | 19.19 | 78 | NYSE | FN | Thu, Oct 14, 2010 | 16.89 | 18.60 | 16.80 | 18.17 | 77 | NYSE | FN | Wed, Oct 13, 2010 | 16.10 | 17.06 | 16.01 | 16.83 | 76 | NYSE | FN | Tue, Oct 12, 2010 | 15.33 | 16.25 | 14.85 | 16.23 | 75 | NYSE | FN | Mon, Oct 11, 2010 | 15.10 | 15.53 | 15.03 | 15.38 | 74 | NYSE | FN | Fri, Oct 8, 2010 | 15.06 | 15.52 | 14.70 | 15.06 | 73 | NYSE | FN | Thu, Oct 7, 2010 | 15.35 | 15.50 | 14.54 | 15.11 | 72 | NYSE | FN | Wed, Oct 6, 2010 | 16.83 | 16.83 | 15.05 | 15.39 | 71 | NYSE | FN | Tue, Oct 5, 2010 | 16.90 | 16.98 | 16.30 | 16.71 | 70 | NYSE | FN | Mon, Oct 4, 2010 | 16.41 | 17.33 | 16.17 | 16.77 | 69 | NYSE | FN | Fri, Oct 1, 2010 | 15.95 | 16.64 | 15.52 | 16.41 | 68 | NYSE | FN | Thu, Sep 30, 2010 | 15.49 | 16.45 | 15.16 | 15.82 | 67 | NYSE | FN | Wed, Sep 29, 2010 | 15.79 | 16.62 | 14.66 | 15.46 | 66 | NYSE | FN | Tue, Sep 28, 2010 | 15.70 | 15.83 | 14.67 | 15.70 | 65 | NYSE | FN | Mon, Sep 27, 2010 | 14.52 | 15.86 | 14.17 | 15.65 | 64 | NYSE | FN | Fri, Sep 24, 2010 | 13.85 | 14.66 | 13.75 | 14.52 | 63 | NYSE | FN | Thu, Sep 23, 2010 | 14.98 | 14.98 | 13.70 | 13.74 | 62 | NYSE | FN | Wed, Sep 22, 2010 | 15.77 | 15.90 | 14.78 | 15.00 | 61 | NYSE | FN | Tue, Sep 21, 2010 | 15.71 | 16.61 | 15.66 | 15.80 | 60 | NYSE | FN | Mon, Sep 20, 2010 | 15.83 | 16.75 | 15.08 | 15.70 | 59 | NYSE | FN | Fri, Sep 17, 2010 | 16.22 | 17.04 | 14.78 | 15.66 | 58 | NYSE | FN | Thu, Sep 16, 2010 | 14.69 | 16.25 | 14.35 | 16.17 | 57 | NYSE | FN | Wed, Sep 15, 2010 | 13.99 | 14.66 | 13.64 | 14.63 | 56 | NYSE | FN | Tue, Sep 14, 2010 | 14.00 | 14.28 | 13.60 | 13.70 | 55 | NYSE | FN | Mon, Sep 13, 2010 | 14.15 | 14.42 | 13.93 | 14.01 | 54 | NYSE | FN | Fri, Sep 10, 2010 | 14.16 | 14.94 | 13.90 | 14.00 | 53 | NYSE | FN | Thu, Sep 9, 2010 | 14.08 | 14.25 | 13.85 | 14.12 | 52 | NYSE | FN | Wed, Sep 8, 2010 | 13.97 | 14.34 | 13.52 | 13.98 | 51 | NYSE | FN | Tue, Sep 7, 2010 | 14.04 | 14.50 | 13.58 | 13.93 | 50 | NYSE | FN | Fri, Sep 3, 2010 | 12.65 | 14.53 | 12.65 | 14.04 | 49 | NYSE | FN | Thu, Sep 2, 2010 | 12.53 | 12.68 | 12.50 | 12.67 | 48 | NYSE | FN | Wed, Sep 1, 2010 | 12.25 | 12.79 | 12.22 | 12.52 | 47 | NYSE | FN | Tue, Aug 31, 2010 | 12.43 | 12.46 | 12.21 | 12.21 | 46 | NYSE | FN | Mon, Aug 30, 2010 | 12.40 | 12.85 | 12.25 | 12.56 | 45 | NYSE | FN | Fri, Aug 27, 2010 | 11.14 | 12.40 | 11.14 | 12.39 | 44 | NYSE | FN | Thu, Aug 26, 2010 | 11.66 | 12.30 | 11.02 | 11.24 | 43 | NYSE | FN | Wed, Aug 25, 2010 | 12.55 | 12.81 | 11.77 | 11.85 | 42 | NYSE | FN | Tue, Aug 24, 2010 | 13.78 | 13.78 | 12.30 | 12.42 | 41 | NYSE | FN | Mon, Aug 23, 2010 | 14.32 | 14.72 | 13.47 | 13.77 | 40 | NYSE | FN | Fri, Aug 20, 2010 | 15.40 | 15.40 | 13.73 | 13.85 | 39 | NYSE | FN | Thu, Aug 19, 2010 | 16.50 | 18.23 | 15.13 | 15.17 | 38 | NYSE | FN | Wed, Aug 18, 2010 | 15.11 | 15.85 | 14.68 | 15.74 | 37 | NYSE | FN | Tue, Aug 17, 2010 | 15.53 | 15.88 | 14.72 | 15.21 | 36 | NYSE | FN | Mon, Aug 16, 2010 | 15.65 | 16.84 | 15.24 | 15.59 | 35 | NYSE | FN | Fri, Aug 13, 2010 | 14.40 | 15.55 | 14.40 | 15.45 | 34 | NYSE | FN | Thu, Aug 12, 2010 | 13.56 | 14.41 | 13.18 | 14.30 | 33 | NYSE | FN | Wed, Aug 11, 2010 | 12.91 | 13.87 | 12.80 | 13.61 | 32 | NYSE | FN | Tue, Aug 10, 2010 | 11.70 | 13.37 | 11.69 | 13.09 | 31 | NYSE | FN | Mon, Aug 9, 2010 | 11.27 | 12.01 | 11.23 | 11.74 | 30 | NYSE | FN | Fri, Aug 6, 2010 | 11.00 | 11.32 | 10.94 | 11.25 | 29 | NYSE | FN | Thu, Aug 5, 2010 | 10.73 | 11.14 | 10.65 | 11.07 | 28 | NYSE | FN | Wed, Aug 4, 2010 | 9.92 | 10.84 | 9.92 | 10.83 | 27 | NYSE | FN | Tue, Aug 3, 2010 | 9.98 | 10.22 | 9.86 | 9.90 | 26 | NYSE | FN | Mon, Aug 2, 2010 | 10.24 | 10.24 | 9.90 | 10.02 | 25 | NYSE | FN | Fri, Jul 30, 2010 | 10.20 | 10.23 | 9.99 | 10.16 | 24 | NYSE | FN | Thu, Jul 29, 2010 | 10.17 | 10.30 | 10.11 | 10.30 | 23 | NYSE | FN | Wed, Jul 28, 2010 | 10.02 | 10.20 | 9.78 | 10.07 | 22 | NYSE | FN | Tue, Jul 27, 2010 | 10.15 | 10.20 | 9.61 | 10.02 | 21 | NYSE | FN | Mon, Jul 26, 2010 | 10.49 | 10.53 | 10.13 | 10.17 | 20 | NYSE | FN | Fri, Jul 23, 2010 | 10.72 | 10.75 | 10.44 | 10.50 | 19 | NYSE | FN | Thu, Jul 22, 2010 | 10.74 | 10.83 | 10.70 | 10.77 | 18 | NYSE | FN | Wed, Jul 21, 2010 | 10.83 | 10.85 | 10.72 | 10.74 | 17 | NYSE | FN | Tue, Jul 20, 2010 | 10.99 | 10.99 | 10.83 | 10.84 | 16 | NYSE | FN | Mon, Jul 19, 2010 | 10.87 | 10.99 | 10.83 | 10.99 | 15 | NYSE | FN | Fri, Jul 16, 2010 | 10.64 | 10.94 | 10.56 | 10.83 | 14 | NYSE | FN | Thu, Jul 15, 2010 | 10.56 | 10.73 | 10.51 | 10.68 | 13 | NYSE | FN | Wed, Jul 14, 2010 | 10.75 | 10.79 | 10.52 | 10.61 | 12 | NYSE | FN | Tue, Jul 13, 2010 | 10.75 | 11.00 | 10.73 | 10.75 | 11 | NYSE | FN | Mon, Jul 12, 2010 | 11.00 | 11.00 | 10.80 | 10.84 | 10 | NYSE | FN | Fri, Jul 9, 2010 | 10.96 | 11.10 | 10.96 | 11.00 | 9 | NYSE | FN | Thu, Jul 8, 2010 | 11.22 | 11.24 | 10.90 | 11.02 | 8 | NYSE | FN | Wed, Jul 7, 2010 | 10.90 | 11.24 | 10.90 | 11.06 | 7 | NYSE | FN | Tue, Jul 6, 2010 | 10.90 | 11.11 | 10.70 | 10.89 | 6 | NYSE | FN | Fri, Jul 2, 2010 | 10.61 | 10.77 | 10.61 | 10.76 | 5 | NYSE | FN | Thu, Jul 1, 2010 | 10.75 | 10.81 | 10.66 | 10.67 | 4 | NYSE | FN | Wed, Jun 30, 2010 | 10.76 | 10.77 | 10.64 | 10.70 | 3 | NYSE | FN | Tue, Jun 29, 2010 | 10.75 | 10.88 | 10.66 | 10.76 | 2 | NYSE | FN | Mon, Jun 28, 2010 | 10.75 | 10.81 | 10.55 | 10.76 | 1 | NYSE | FN | Fri, Jun 25, 2010 | 10.95 | 10.95 | 10.41 | 10.75 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.