Fossil Group Inc NASDAQ:FOSL Historical Prices

Below are the 7497 trading days of historical prices for FOSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7497	NASDAQ	FOSL	Wed, Jan 18, 2023	5.61	5.91	5.34	5.37
7496	NASDAQ	FOSL	Tue, Jan 17, 2023	5.83	5.83	5.54	5.61
7495	NASDAQ	FOSL	Fri, Jan 13, 2023	5.54	5.89	5.53	5.82
7494	NASDAQ	FOSL	Thu, Jan 12, 2023	5.50	5.68	5.48	5.59
7493	NASDAQ	FOSL	Wed, Jan 11, 2023	5.14	5.57	4.96	5.47
7492	NASDAQ	FOSL	Tue, Jan 10, 2023	4.88	5.09	4.88	5.09
7491	NASDAQ	FOSL	Mon, Jan 9, 2023	4.95	5.00	4.77	4.94
7490	NASDAQ	FOSL	Fri, Jan 6, 2023	4.84	5.00	4.79	4.94
7489	NASDAQ	FOSL	Thu, Jan 5, 2023	4.90	4.91	4.64	4.78
7488	NASDAQ	FOSL	Wed, Jan 4, 2023	4.59	4.88	4.55	4.86
7487	NASDAQ	FOSL	Tue, Jan 3, 2023	4.38	4.55	4.31	4.45
7486	NASDAQ	FOSL	Fri, Dec 30, 2022	4.07	4.33	4.06	4.31
7485	NASDAQ	FOSL	Thu, Dec 29, 2022	4.05	4.24	3.99	4.16
7484	NASDAQ	FOSL	Wed, Dec 28, 2022	4.04	4.13	3.88	3.98
7483	NASDAQ	FOSL	Tue, Dec 27, 2022	3.95	4.07	3.89	4.05
7482	NASDAQ	FOSL	Fri, Dec 23, 2022	3.97	3.99	3.91	3.98
7481	NASDAQ	FOSL	Thu, Dec 22, 2022	3.91	4.01	3.79	3.97
7480	NASDAQ	FOSL	Wed, Dec 21, 2022	3.95	4.12	3.93	3.97
7479	NASDAQ	FOSL	Tue, Dec 20, 2022	3.87	3.99	3.82	3.90
7478	NASDAQ	FOSL	Mon, Dec 19, 2022	4.14	4.18	3.86	3.87
7477	NASDAQ	FOSL	Fri, Dec 16, 2022	4.28	4.37	4.02	4.17
7476	NASDAQ	FOSL	Thu, Dec 15, 2022	4.74	4.74	4.32	4.35
7475	NASDAQ	FOSL	Wed, Dec 14, 2022	4.70	4.85	4.70	4.83
7474	NASDAQ	FOSL	Tue, Dec 13, 2022	4.72	4.96	4.59	4.65
7473	NASDAQ	FOSL	Mon, Dec 12, 2022	4.61	4.65	4.42	4.59
7472	NASDAQ	FOSL	Fri, Dec 9, 2022	4.64	4.77	4.54	4.61
7471	NASDAQ	FOSL	Thu, Dec 8, 2022	4.71	4.79	4.61	4.70
7470	NASDAQ	FOSL	Wed, Dec 7, 2022	4.63	4.85	4.57	4.67
7469	NASDAQ	FOSL	Tue, Dec 6, 2022	4.51	4.77	4.46	4.67
7468	NASDAQ	FOSL	Mon, Dec 5, 2022	4.58	4.66	4.44	4.51
7467	NASDAQ	FOSL	Fri, Dec 2, 2022	4.74	4.77	4.54	4.62
7466	NASDAQ	FOSL	Thu, Dec 1, 2022	4.81	4.94	4.70	4.88
7465	NASDAQ	FOSL	Wed, Nov 30, 2022	4.77	4.92	4.69	4.77
7464	NASDAQ	FOSL	Tue, Nov 29, 2022	4.61	4.84	4.61	4.74
7463	NASDAQ	FOSL	Mon, Nov 28, 2022	4.70	4.84	4.57	4.59
7462	NASDAQ	FOSL	Fri, Nov 25, 2022	4.90	4.91	4.70	4.79
7461	NASDAQ	FOSL	Wed, Nov 23, 2022	4.95	5.03	4.79	4.83
7460	NASDAQ	FOSL	Tue, Nov 22, 2022	4.70	4.92	4.70	4.91
7459	NASDAQ	FOSL	Mon, Nov 21, 2022	4.93	4.95	4.54	4.66
7458	NASDAQ	FOSL	Fri, Nov 18, 2022	5.44	5.44	4.82	4.84
7457	NASDAQ	FOSL	Thu, Nov 17, 2022	4.70	5.39	4.70	5.28
7456	NASDAQ	FOSL	Wed, Nov 16, 2022	4.70	4.91	4.45	4.57
7455	NASDAQ	FOSL	Tue, Nov 15, 2022	4.55	4.99	4.53	4.93
7454	NASDAQ	FOSL	Mon, Nov 14, 2022	4.46	4.53	4.36	4.46
7453	NASDAQ	FOSL	Fri, Nov 11, 2022	4.29	4.58	4.21	4.56
7452	NASDAQ	FOSL	Thu, Nov 10, 2022	3.84	4.41	3.70	4.18
7451	NASDAQ	FOSL	Wed, Nov 9, 2022	3.78	3.90	3.31	3.37
7450	NASDAQ	FOSL	Tue, Nov 8, 2022	3.90	3.97	3.77	3.79
7449	NASDAQ	FOSL	Mon, Nov 7, 2022	4.05	4.07	3.83	3.88
7448	NASDAQ	FOSL	Fri, Nov 4, 2022	4.15	4.24	4.02	4.04
7447	NASDAQ	FOSL	Thu, Nov 3, 2022	4.09	4.15	3.95	4.06
7446	NASDAQ	FOSL	Wed, Nov 2, 2022	4.32	4.41	4.17	4.19
7445	NASDAQ	FOSL	Tue, Nov 1, 2022	4.33	4.42	4.22	4.32
7444	NASDAQ	FOSL	Mon, Oct 31, 2022	4.17	4.29	4.13	4.25
7443	NASDAQ	FOSL	Fri, Oct 28, 2022	4.06	4.20	3.98	4.19
7442	NASDAQ	FOSL	Thu, Oct 27, 2022	4.21	4.31	4.04	4.07
7441	NASDAQ	FOSL	Wed, Oct 26, 2022	3.88	4.19	3.79	4.15
7440	NASDAQ	FOSL	Tue, Oct 25, 2022	3.49	3.93	3.49	3.92
7439	NASDAQ	FOSL	Mon, Oct 24, 2022	3.63	3.63	3.43	3.45
7438	NASDAQ	FOSL	Fri, Oct 21, 2022	3.64	3.72	3.51	3.62
7437	NASDAQ	FOSL	Thu, Oct 20, 2022	3.69	3.88	3.59	3.60
7436	NASDAQ	FOSL	Wed, Oct 19, 2022	3.76	3.84	3.61	3.68
7435	NASDAQ	FOSL	Tue, Oct 18, 2022	3.91	4.02	3.78	3.82
7434	NASDAQ	FOSL	Mon, Oct 17, 2022	3.53	3.87	3.53	3.82
7433	NASDAQ	FOSL	Fri, Oct 14, 2022	3.61	3.69	3.41	3.47
7432	NASDAQ	FOSL	Thu, Oct 13, 2022	3.35	3.59	3.25	3.55
7431	NASDAQ	FOSL	Wed, Oct 12, 2022	3.46	3.52	3.40	3.44
7430	NASDAQ	FOSL	Tue, Oct 11, 2022	3.46	3.56	3.43	3.46
7429	NASDAQ	FOSL	Mon, Oct 10, 2022	3.61	3.71	3.45	3.47
7428	NASDAQ	FOSL	Fri, Oct 7, 2022	3.66	3.68	3.54	3.61
7427	NASDAQ	FOSL	Thu, Oct 6, 2022	3.69	3.84	3.67	3.73
7426	NASDAQ	FOSL	Wed, Oct 5, 2022	3.56	3.72	3.56	3.71
7425	NASDAQ	FOSL	Tue, Oct 4, 2022	3.55	3.75	3.54	3.64
7424	NASDAQ	FOSL	Mon, Oct 3, 2022	3.48	3.58	3.35	3.46
7423	NASDAQ	FOSL	Fri, Sep 30, 2022	3.60	3.65	3.41	3.42
7422	NASDAQ	FOSL	Thu, Sep 29, 2022	3.77	3.79	3.54	3.60
7421	NASDAQ	FOSL	Wed, Sep 28, 2022	3.80	4.00	3.78	3.85
7420	NASDAQ	FOSL	Tue, Sep 27, 2022	3.77	3.87	3.69	3.77
7419	NASDAQ	FOSL	Mon, Sep 26, 2022	3.87	3.95	3.71	3.72
7418	NASDAQ	FOSL	Fri, Sep 23, 2022	3.89	3.97	3.79	3.87
7417	NASDAQ	FOSL	Thu, Sep 22, 2022	4.18	4.22	3.95	3.98
7416	NASDAQ	FOSL	Wed, Sep 21, 2022	4.26	4.43	4.19	4.21
7415	NASDAQ	FOSL	Tue, Sep 20, 2022	4.40	4.44	4.24	4.25
7414	NASDAQ	FOSL	Mon, Sep 19, 2022	4.05	4.54	4.03	4.47
7413	NASDAQ	FOSL	Fri, Sep 16, 2022	3.69	4.24	3.68	4.06
7412	NASDAQ	FOSL	Thu, Sep 15, 2022	3.57	3.97	3.57	3.79
7411	NASDAQ	FOSL	Wed, Sep 14, 2022	3.78	3.82	3.54	3.60
7410	NASDAQ	FOSL	Tue, Sep 13, 2022	3.88	3.95	3.74	3.76
7409	NASDAQ	FOSL	Mon, Sep 12, 2022	4.02	4.31	3.92	4.07
7408	NASDAQ	FOSL	Fri, Sep 9, 2022	3.86	3.94	3.76	3.85
7407	NASDAQ	FOSL	Thu, Sep 8, 2022	3.82	3.85	3.70	3.79
7406	NASDAQ	FOSL	Wed, Sep 7, 2022	3.84	4.01	3.64	3.88
7405	NASDAQ	FOSL	Tue, Sep 6, 2022	4.05	4.08	3.28	3.85
7404	NASDAQ	FOSL	Fri, Sep 2, 2022	4.26	4.38	4.07	4.31
7403	NASDAQ	FOSL	Thu, Sep 1, 2022	4.18	4.25	4.06	4.22
7402	NASDAQ	FOSL	Wed, Aug 31, 2022	4.45	4.53	4.22	4.23
7401	NASDAQ	FOSL	Tue, Aug 30, 2022	4.44	4.45	4.29	4.41
7400	NASDAQ	FOSL	Mon, Aug 29, 2022	4.34	4.43	4.31	4.39
7399	NASDAQ	FOSL	Fri, Aug 26, 2022	4.67	4.77	4.37	4.40
7398	NASDAQ	FOSL	Thu, Aug 25, 2022	4.53	4.64	4.46	4.63
7397	NASDAQ	FOSL	Wed, Aug 24, 2022	4.67	4.69	4.54	4.55
7396	NASDAQ	FOSL	Tue, Aug 23, 2022	4.65	4.85	4.50	4.70
7395	NASDAQ	FOSL	Mon, Aug 22, 2022	4.87	4.92	4.66	4.69
7394	NASDAQ	FOSL	Fri, Aug 19, 2022	5.05	5.07	4.89	4.92
7393	NASDAQ	FOSL	Thu, Aug 18, 2022	5.32	5.40	5.07	5.15
7392	NASDAQ	FOSL	Wed, Aug 17, 2022	5.55	5.55	5.26	5.32
7391	NASDAQ	FOSL	Tue, Aug 16, 2022	5.69	5.86	5.45	5.67
7390	NASDAQ	FOSL	Mon, Aug 15, 2022	5.97	5.97	5.58	5.66
7389	NASDAQ	FOSL	Fri, Aug 12, 2022	6.21	6.21	5.90	6.04
7388	NASDAQ	FOSL	Thu, Aug 11, 2022	6.15	6.33	5.92	6.17
7387	NASDAQ	FOSL	Wed, Aug 10, 2022	6.60	6.74	6.54	6.60
7386	NASDAQ	FOSL	Tue, Aug 9, 2022	6.85	6.85	6.00	6.44
7385	NASDAQ	FOSL	Mon, Aug 8, 2022	6.84	7.18	6.84	6.89
7384	NASDAQ	FOSL	Fri, Aug 5, 2022	6.44	6.86	6.44	6.82
7383	NASDAQ	FOSL	Thu, Aug 4, 2022	6.48	6.61	6.41	6.57
7382	NASDAQ	FOSL	Wed, Aug 3, 2022	6.23	6.58	6.23	6.49
7381	NASDAQ	FOSL	Tue, Aug 2, 2022	6.20	6.35	6.11	6.15
7380	NASDAQ	FOSL	Mon, Aug 1, 2022	6.00	6.50	5.84	6.30
7379	NASDAQ	FOSL	Fri, Jul 29, 2022	6.28	6.35	6.03	6.03
7378	NASDAQ	FOSL	Thu, Jul 28, 2022	6.22	6.35	6.07	6.28
7377	NASDAQ	FOSL	Wed, Jul 27, 2022	6.04	6.17	5.91	6.14
7376	NASDAQ	FOSL	Tue, Jul 26, 2022	6.28	6.28	5.93	5.94
7375	NASDAQ	FOSL	Mon, Jul 25, 2022	6.44	6.51	6.30	6.40
7374	NASDAQ	FOSL	Fri, Jul 22, 2022	6.54	6.66	6.27	6.45
7373	NASDAQ	FOSL	Thu, Jul 21, 2022	6.79	6.79	6.41	6.54
7372	NASDAQ	FOSL	Wed, Jul 20, 2022	6.25	6.86	6.25	6.82
7371	NASDAQ	FOSL	Tue, Jul 19, 2022	5.96	6.33	5.96	6.28
7370	NASDAQ	FOSL	Mon, Jul 18, 2022	5.90	6.09	5.82	5.85
7369	NASDAQ	FOSL	Fri, Jul 15, 2022	5.88	5.91	5.63	5.82
7368	NASDAQ	FOSL	Thu, Jul 14, 2022	5.81	5.82	5.64	5.74
7367	NASDAQ	FOSL	Wed, Jul 13, 2022	5.69	5.96	5.66	5.92
7366	NASDAQ	FOSL	Tue, Jul 12, 2022	5.54	5.93	5.54	5.82
7365	NASDAQ	FOSL	Mon, Jul 11, 2022	5.72	5.82	5.49	5.54
7364	NASDAQ	FOSL	Fri, Jul 8, 2022	5.69	5.90	5.62	5.83
7363	NASDAQ	FOSL	Thu, Jul 7, 2022	5.25	5.74	5.25	5.73
7362	NASDAQ	FOSL	Wed, Jul 6, 2022	5.32	5.51	5.09	5.17
7361	NASDAQ	FOSL	Tue, Jul 5, 2022	4.99	5.34	4.82	5.33
7360	NASDAQ	FOSL	Fri, Jul 1, 2022	5.14	5.19	4.86	5.10
7359	NASDAQ	FOSL	Thu, Jun 30, 2022	5.45	5.45	5.10	5.17
7358	NASDAQ	FOSL	Wed, Jun 29, 2022	5.80	5.80	5.45	5.59
7357	NASDAQ	FOSL	Tue, Jun 28, 2022	6.04	6.25	5.76	5.77
7356	NASDAQ	FOSL	Mon, Jun 27, 2022	6.21	6.27	5.94	5.97
7355	NASDAQ	FOSL	Fri, Jun 24, 2022	6.03	6.30	6.00	6.15
7354	NASDAQ	FOSL	Thu, Jun 23, 2022	5.88	6.00	5.75	5.96
7353	NASDAQ	FOSL	Wed, Jun 22, 2022	5.74	6.04	5.70	5.87
7352	NASDAQ	FOSL	Tue, Jun 21, 2022	6.05	6.14	5.82	5.84
7351	NASDAQ	FOSL	Fri, Jun 17, 2022	5.65	5.83	5.53	5.83
7350	NASDAQ	FOSL	Thu, Jun 16, 2022	6.07	6.09	5.57	5.65
7349	NASDAQ	FOSL	Wed, Jun 15, 2022	6.11	6.44	6.05	6.26
7348	NASDAQ	FOSL	Tue, Jun 14, 2022	6.05	6.15	5.96	6.00
7347	NASDAQ	FOSL	Mon, Jun 13, 2022	6.26	6.34	5.96	6.01
7346	NASDAQ	FOSL	Fri, Jun 10, 2022	6.60	6.71	6.47	6.50
7345	NASDAQ	FOSL	Thu, Jun 9, 2022	7.05	7.05	6.77	6.77
7344	NASDAQ	FOSL	Wed, Jun 8, 2022	7.28	7.34	7.05	7.06
7343	NASDAQ	FOSL	Tue, Jun 7, 2022	7.04	7.31	6.96	7.26
7342	NASDAQ	FOSL	Mon, Jun 6, 2022	7.23	7.28	7.02	7.18
7341	NASDAQ	FOSL	Fri, Jun 3, 2022	7.13	7.20	6.98	7.14
7340	NASDAQ	FOSL	Thu, Jun 2, 2022	7.19	7.39	7.13	7.20
7339	NASDAQ	FOSL	Wed, Jun 1, 2022	7.45	7.55	7.07	7.13
7338	NASDAQ	FOSL	Tue, May 31, 2022	7.31	7.45	7.01	7.34
7337	NASDAQ	FOSL	Fri, May 27, 2022	7.07	7.44	6.91	7.40
7336	NASDAQ	FOSL	Thu, May 26, 2022	6.69	7.16	6.68	7.04
7335	NASDAQ	FOSL	Wed, May 25, 2022	6.25	6.77	6.25	6.59
7334	NASDAQ	FOSL	Tue, May 24, 2022	6.59	6.66	6.24	6.34
7333	NASDAQ	FOSL	Mon, May 23, 2022	6.85	6.97	6.60	6.73
7332	NASDAQ	FOSL	Fri, May 20, 2022	7.07	7.09	6.51	6.75
7331	NASDAQ	FOSL	Thu, May 19, 2022	6.99	7.23	6.86	6.92
7330	NASDAQ	FOSL	Wed, May 18, 2022	7.36	7.44	7.06	7.14
7329	NASDAQ	FOSL	Tue, May 17, 2022	7.83	7.97	7.38	7.52
7328	NASDAQ	FOSL	Mon, May 16, 2022	7.96	8.03	7.53	7.55
7327	NASDAQ	FOSL	Fri, May 13, 2022	7.73	8.25	7.63	7.99
7326	NASDAQ	FOSL	Thu, May 12, 2022	7.60	7.78	6.80	7.61
7325	NASDAQ	FOSL	Wed, May 11, 2022	8.50	8.58	7.82	8.01
7324	NASDAQ	FOSL	Tue, May 10, 2022	8.70	8.70	8.19	8.47
7323	NASDAQ	FOSL	Mon, May 9, 2022	8.80	8.89	8.49	8.57
7322	NASDAQ	FOSL	Fri, May 6, 2022	9.18	9.22	8.57	9.00
7321	NASDAQ	FOSL	Thu, May 5, 2022	9.84	9.84	9.20	9.34
7320	NASDAQ	FOSL	Wed, May 4, 2022	10.35	10.37	9.69	10.06
7319	NASDAQ	FOSL	Tue, May 3, 2022	10.40	10.41	10.12	10.25
7318	NASDAQ	FOSL	Mon, May 2, 2022	9.95	10.47	9.80	10.45
7317	NASDAQ	FOSL	Fri, Apr 29, 2022	10.22	10.41	9.85	9.88
7316	NASDAQ	FOSL	Thu, Apr 28, 2022	10.12	10.42	9.90	10.28
7315	NASDAQ	FOSL	Wed, Apr 27, 2022	10.05	10.37	9.81	9.95
7314	NASDAQ	FOSL	Tue, Apr 26, 2022	10.17	10.33	10.01	10.10
7313	NASDAQ	FOSL	Mon, Apr 25, 2022	10.01	10.43	9.88	10.35
7312	NASDAQ	FOSL	Fri, Apr 22, 2022	10.57	10.74	10.23	10.28
7311	NASDAQ	FOSL	Thu, Apr 21, 2022	11.00	11.00	10.51	10.66
7310	NASDAQ	FOSL	Wed, Apr 20, 2022	11.17	11.20	10.83	10.88
7309	NASDAQ	FOSL	Tue, Apr 19, 2022	10.62	11.12	10.44	11.07
7308	NASDAQ	FOSL	Mon, Apr 18, 2022	10.76	10.79	10.45	10.54
7307	NASDAQ	FOSL	Thu, Apr 14, 2022	10.67	11.10	10.67	10.80
7306	NASDAQ	FOSL	Wed, Apr 13, 2022	10.20	10.81	10.09	10.65
7305	NASDAQ	FOSL	Tue, Apr 12, 2022	10.15	10.46	10.07	10.19
7304	NASDAQ	FOSL	Mon, Apr 11, 2022	9.37	10.07	9.30	9.94
7303	NASDAQ	FOSL	Fri, Apr 8, 2022	9.47	9.78	9.31	9.46
7302	NASDAQ	FOSL	Thu, Apr 7, 2022	9.31	9.54	9.11	9.44
7301	NASDAQ	FOSL	Wed, Apr 6, 2022	9.20	9.46	9.01	9.34
7300	NASDAQ	FOSL	Tue, Apr 5, 2022	9.72	9.86	9.29	9.34
7299	NASDAQ	FOSL	Mon, Apr 4, 2022	9.60	9.88	9.58	9.78
7298	NASDAQ	FOSL	Fri, Apr 1, 2022	9.68	9.82	9.43	9.64
7297	NASDAQ	FOSL	Thu, Mar 31, 2022	10.11	10.21	9.62	9.64
7296	NASDAQ	FOSL	Wed, Mar 30, 2022	10.46	10.58	10.19	10.21
7295	NASDAQ	FOSL	Tue, Mar 29, 2022	10.17	10.64	10.17	10.53
7294	NASDAQ	FOSL	Mon, Mar 28, 2022	10.07	10.12	9.79	10.03
7293	NASDAQ	FOSL	Fri, Mar 25, 2022	10.17	10.37	9.96	10.02
7292	NASDAQ	FOSL	Thu, Mar 24, 2022	10.21	10.35	9.96	10.22
7291	NASDAQ	FOSL	Wed, Mar 23, 2022	10.49	10.50	10.06	10.09
7290	NASDAQ	FOSL	Tue, Mar 22, 2022	10.50	10.84	10.30	10.61
7289	NASDAQ	FOSL	Mon, Mar 21, 2022	10.55	10.75	10.26	10.40
7288	NASDAQ	FOSL	Fri, Mar 18, 2022	10.08	10.64	10.08	10.60
7287	NASDAQ	FOSL	Thu, Mar 17, 2022	9.69	10.30	9.64	10.15
7286	NASDAQ	FOSL	Wed, Mar 16, 2022	9.19	9.93	9.12	9.66
7285	NASDAQ	FOSL	Tue, Mar 15, 2022	8.15	9.17	8.15	9.17
7284	NASDAQ	FOSL	Mon, Mar 14, 2022	8.55	8.64	7.83	8.07
7283	NASDAQ	FOSL	Fri, Mar 11, 2022	9.29	9.46	8.54	8.70
7282	NASDAQ	FOSL	Thu, Mar 10, 2022	12.09	12.24	9.00	9.08
7281	NASDAQ	FOSL	Wed, Mar 9, 2022	12.99	14.58	12.99	14.53
7280	NASDAQ	FOSL	Tue, Mar 8, 2022	11.97	12.88	11.72	12.66
7279	NASDAQ	FOSL	Mon, Mar 7, 2022	13.09	13.36	11.87	11.91
7278	NASDAQ	FOSL	Fri, Mar 4, 2022	13.54	13.77	13.12	13.21
7277	NASDAQ	FOSL	Thu, Mar 3, 2022	13.85	14.01	13.43	13.75
7276	NASDAQ	FOSL	Wed, Mar 2, 2022	13.31	13.95	13.16	13.86
7275	NASDAQ	FOSL	Tue, Mar 1, 2022	13.47	13.90	13.04	13.14
7274	NASDAQ	FOSL	Mon, Feb 28, 2022	14.19	14.23	13.31	13.52
7273	NASDAQ	FOSL	Fri, Feb 25, 2022	14.22	14.46	13.88	14.34
7272	NASDAQ	FOSL	Thu, Feb 24, 2022	13.00	14.40	12.89	14.15
7271	NASDAQ	FOSL	Wed, Feb 23, 2022	13.63	14.14	13.44	13.56
7270	NASDAQ	FOSL	Tue, Feb 22, 2022	14.17	14.40	13.43	13.49
7269	NASDAQ	FOSL	Fri, Feb 18, 2022	13.85	14.46	13.85	14.31
7268	NASDAQ	FOSL	Thu, Feb 17, 2022	13.64	14.06	12.96	13.98
7267	NASDAQ	FOSL	Wed, Feb 16, 2022	13.33	13.96	13.19	13.86
7266	NASDAQ	FOSL	Tue, Feb 15, 2022	12.87	13.49	12.77	13.44
7265	NASDAQ	FOSL	Mon, Feb 14, 2022	12.64	13.03	12.52	12.71
7264	NASDAQ	FOSL	Fri, Feb 11, 2022	12.71	13.04	12.36	12.60
7263	NASDAQ	FOSL	Thu, Feb 10, 2022	12.66	13.21	12.62	12.80
7262	NASDAQ	FOSL	Wed, Feb 9, 2022	12.49	12.90	12.24	12.86
7261	NASDAQ	FOSL	Tue, Feb 8, 2022	11.69	12.59	11.69	12.42
7260	NASDAQ	FOSL	Mon, Feb 7, 2022	11.28	12.06	11.14	11.70
7259	NASDAQ	FOSL	Fri, Feb 4, 2022	11.06	11.34	10.75	11.25
7258	NASDAQ	FOSL	Thu, Feb 3, 2022	10.99	11.50	10.99	11.05
7257	NASDAQ	FOSL	Wed, Feb 2, 2022	11.47	11.47	10.93	11.19
7256	NASDAQ	FOSL	Tue, Feb 1, 2022	11.09	11.49	10.87	11.35
7255	NASDAQ	FOSL	Mon, Jan 31, 2022	10.25	11.10	10.21	11.09
7254	NASDAQ	FOSL	Fri, Jan 28, 2022	10.19	10.42	9.88	10.38
7253	NASDAQ	FOSL	Thu, Jan 27, 2022	10.39	10.68	10.07	10.23
7252	NASDAQ	FOSL	Wed, Jan 26, 2022	10.80	10.92	10.09	10.25
7251	NASDAQ	FOSL	Tue, Jan 25, 2022	10.14	10.65	10.02	10.58
7250	NASDAQ	FOSL	Mon, Jan 24, 2022	9.48	10.40	9.38	10.38
7249	NASDAQ	FOSL	Fri, Jan 21, 2022	9.70	10.05	9.52	9.72
7248	NASDAQ	FOSL	Thu, Jan 20, 2022	10.27	10.59	9.80	9.85
7247	NASDAQ	FOSL	Wed, Jan 19, 2022	10.60	10.84	10.22	10.25
7246	NASDAQ	FOSL	Tue, Jan 18, 2022	10.18	10.72	10.18	10.60
7245	NASDAQ	FOSL	Fri, Jan 14, 2022	10.40	10.54	10.01	10.33
7244	NASDAQ	FOSL	Thu, Jan 13, 2022	10.63	10.86	10.54	10.61
7243	NASDAQ	FOSL	Wed, Jan 12, 2022	10.57	10.73	10.30	10.50
7242	NASDAQ	FOSL	Tue, Jan 11, 2022	10.19	10.60	9.96	10.50
7241	NASDAQ	FOSL	Mon, Jan 10, 2022	10.28	10.28	9.81	10.18
7240	NASDAQ	FOSL	Fri, Jan 7, 2022	10.37	10.71	10.33	10.43
7239	NASDAQ	FOSL	Thu, Jan 6, 2022	10.60	10.85	10.20	10.44
7238	NASDAQ	FOSL	Wed, Jan 5, 2022	10.86	11.22	10.37	10.46
7237	NASDAQ	FOSL	Tue, Jan 4, 2022	10.80	11.24	10.73	10.83
7236	NASDAQ	FOSL	Mon, Jan 3, 2022	10.42	11.10	10.39	10.73
7235	NASDAQ	FOSL	Fri, Dec 31, 2021	10.31	10.59	10.10	10.29
7234	NASDAQ	FOSL	Thu, Dec 30, 2021	9.95	10.71	9.88	10.33
7233	NASDAQ	FOSL	Wed, Dec 29, 2021	10.13	10.19	9.97	10.14
7232	NASDAQ	FOSL	Tue, Dec 28, 2021	10.15	10.38	10.04	10.19
7231	NASDAQ	FOSL	Mon, Dec 27, 2021	10.17	10.41	10.00	10.20
7230	NASDAQ	FOSL	Thu, Dec 23, 2021	9.90	10.21	9.79	10.17
7229	NASDAQ	FOSL	Wed, Dec 22, 2021	9.71	10.02	9.62	9.83
7228	NASDAQ	FOSL	Tue, Dec 21, 2021	9.43	9.83	9.43	9.69
7227	NASDAQ	FOSL	Mon, Dec 20, 2021	9.48	9.48	8.85	9.26
7226	NASDAQ	FOSL	Fri, Dec 17, 2021	9.56	9.80	9.36	9.67
7225	NASDAQ	FOSL	Thu, Dec 16, 2021	10.12	10.20	9.42	9.55
7224	NASDAQ	FOSL	Wed, Dec 15, 2021	9.92	10.08	9.47	10.04
7223	NASDAQ	FOSL	Tue, Dec 14, 2021	10.00	10.33	9.89	9.99
7222	NASDAQ	FOSL	Mon, Dec 13, 2021	10.33	10.44	9.73	10.10
7221	NASDAQ	FOSL	Fri, Dec 10, 2021	10.91	11.03	10.32	10.44
7220	NASDAQ	FOSL	Thu, Dec 9, 2021	11.05	11.40	10.84	10.85
7219	NASDAQ	FOSL	Wed, Dec 8, 2021	10.84	11.31	10.64	11.23
7218	NASDAQ	FOSL	Tue, Dec 7, 2021	10.77	11.09	10.56	10.84
7217	NASDAQ	FOSL	Mon, Dec 6, 2021	10.56	10.72	10.37	10.53
7216	NASDAQ	FOSL	Fri, Dec 3, 2021	10.80	10.86	10.23	10.54
7215	NASDAQ	FOSL	Thu, Dec 2, 2021	10.83	10.96	10.41	10.86
7214	NASDAQ	FOSL	Wed, Dec 1, 2021	12.33	12.49	10.83	10.83
7213	NASDAQ	FOSL	Tue, Nov 30, 2021	11.93	12.10	11.50	11.95
7212	NASDAQ	FOSL	Mon, Nov 29, 2021	12.29	12.62	12.00	12.02
7211	NASDAQ	FOSL	Fri, Nov 26, 2021	12.50	12.56	11.80	12.21
7210	NASDAQ	FOSL	Wed, Nov 24, 2021	12.90	13.05	12.41	12.85
7209	NASDAQ	FOSL	Tue, Nov 23, 2021	13.29	13.51	12.96	13.04
7208	NASDAQ	FOSL	Mon, Nov 22, 2021	14.42	14.55	13.42	13.44
7207	NASDAQ	FOSL	Fri, Nov 19, 2021	14.97	15.16	14.31	14.36
7206	NASDAQ	FOSL	Thu, Nov 18, 2021	15.41	15.87	15.10	15.19
7205	NASDAQ	FOSL	Wed, Nov 17, 2021	16.09	16.36	15.47	15.51
7204	NASDAQ	FOSL	Tue, Nov 16, 2021	16.41	16.62	16.07	16.25
7203	NASDAQ	FOSL	Mon, Nov 15, 2021	17.30	17.72	16.39	16.44
7202	NASDAQ	FOSL	Fri, Nov 12, 2021	17.30	17.35	16.67	17.00
7201	NASDAQ	FOSL	Thu, Nov 11, 2021	18.19	20.00	16.65	16.98
7200	NASDAQ	FOSL	Wed, Nov 10, 2021	14.36	14.56	13.78	13.84
7199	NASDAQ	FOSL	Tue, Nov 9, 2021	14.02	14.61	13.78	14.55
7198	NASDAQ	FOSL	Mon, Nov 8, 2021	14.04	14.67	13.99	14.06
7197	NASDAQ	FOSL	Fri, Nov 5, 2021	13.89	14.25	13.78	14.00
7196	NASDAQ	FOSL	Thu, Nov 4, 2021	13.46	13.88	13.35	13.68
7195	NASDAQ	FOSL	Wed, Nov 3, 2021	12.33	13.49	12.26	13.38
7194	NASDAQ	FOSL	Tue, Nov 2, 2021	12.66	12.66	11.96	12.25
7193	NASDAQ	FOSL	Mon, Nov 1, 2021	12.03	12.67	11.94	12.57
7192	NASDAQ	FOSL	Fri, Oct 29, 2021	11.84	12.01	11.63	11.82
7191	NASDAQ	FOSL	Thu, Oct 28, 2021	11.66	11.97	11.54	11.75
7190	NASDAQ	FOSL	Wed, Oct 27, 2021	11.96	11.96	11.59	11.62
7189	NASDAQ	FOSL	Tue, Oct 26, 2021	12.28	12.38	11.93	12.03
7188	NASDAQ	FOSL	Mon, Oct 25, 2021	11.81	12.23	11.81	12.18
7187	NASDAQ	FOSL	Fri, Oct 22, 2021	11.97	12.02	11.71	11.78
7186	NASDAQ	FOSL	Thu, Oct 21, 2021	12.08	12.36	11.92	12.05
7185	NASDAQ	FOSL	Wed, Oct 20, 2021	12.27	12.49	12.03	12.12
7184	NASDAQ	FOSL	Tue, Oct 19, 2021	12.54	12.72	12.15	12.37
7183	NASDAQ	FOSL	Mon, Oct 18, 2021	12.33	12.70	12.26	12.42
7182	NASDAQ	FOSL	Fri, Oct 15, 2021	12.76	13.29	12.43	12.46
7181	NASDAQ	FOSL	Thu, Oct 14, 2021	12.45	12.51	12.22	12.51
7180	NASDAQ	FOSL	Wed, Oct 13, 2021	12.17	12.27	11.79	12.23
7179	NASDAQ	FOSL	Tue, Oct 12, 2021	11.64	12.11	11.64	12.00
7178	NASDAQ	FOSL	Mon, Oct 11, 2021	11.59	11.99	11.54	11.57
7177	NASDAQ	FOSL	Fri, Oct 8, 2021	11.92	12.00	11.46	11.51
7176	NASDAQ	FOSL	Thu, Oct 7, 2021	11.70	12.22	11.59	11.96
7175	NASDAQ	FOSL	Wed, Oct 6, 2021	12.11	12.16	11.42	11.55
7174	NASDAQ	FOSL	Tue, Oct 5, 2021	12.62	12.68	12.25	12.26
7173	NASDAQ	FOSL	Mon, Oct 4, 2021	11.98	12.64	11.83	12.52
7172	NASDAQ	FOSL	Fri, Oct 1, 2021	11.94	12.12	11.47	11.99
7171	NASDAQ	FOSL	Thu, Sep 30, 2021	12.92	12.95	11.76	11.85
7170	NASDAQ	FOSL	Wed, Sep 29, 2021	13.14	13.23	12.84	12.96
7169	NASDAQ	FOSL	Tue, Sep 28, 2021	13.43	13.56	13.05	13.09
7168	NASDAQ	FOSL	Mon, Sep 27, 2021	13.38	13.86	13.02	13.46
7167	NASDAQ	FOSL	Fri, Sep 24, 2021	13.15	13.43	12.83	13.36
7166	NASDAQ	FOSL	Thu, Sep 23, 2021	12.86	13.38	12.82	13.32
7165	NASDAQ	FOSL	Wed, Sep 22, 2021	12.65	13.06	12.51	12.77
7164	NASDAQ	FOSL	Tue, Sep 21, 2021	12.57	12.81	12.30	12.52
7163	NASDAQ	FOSL	Mon, Sep 20, 2021	12.12	12.50	11.93	12.48
7162	NASDAQ	FOSL	Fri, Sep 17, 2021	12.72	12.94	12.37	12.42
7161	NASDAQ	FOSL	Thu, Sep 16, 2021	12.71	12.94	12.60	12.63
7160	NASDAQ	FOSL	Wed, Sep 15, 2021	12.26	12.70	12.16	12.68
7159	NASDAQ	FOSL	Tue, Sep 14, 2021	12.55	12.55	12.04	12.30
7158	NASDAQ	FOSL	Mon, Sep 13, 2021	12.56	12.56	12.16	12.45
7157	NASDAQ	FOSL	Fri, Sep 10, 2021	12.73	12.94	12.30	12.33
7156	NASDAQ	FOSL	Thu, Sep 9, 2021	12.49	12.89	12.20	12.73
7155	NASDAQ	FOSL	Wed, Sep 8, 2021	12.98	13.00	12.36	12.40
7154	NASDAQ	FOSL	Tue, Sep 7, 2021	13.40	13.67	12.95	12.98
7153	NASDAQ	FOSL	Fri, Sep 3, 2021	13.39	13.57	12.89	13.44
7152	NASDAQ	FOSL	Thu, Sep 2, 2021	13.87	14.40	13.45	13.48
7151	NASDAQ	FOSL	Wed, Sep 1, 2021	13.51	13.97	13.44	13.91
7150	NASDAQ	FOSL	Tue, Aug 31, 2021	13.74	13.78	13.24	13.40
7149	NASDAQ	FOSL	Mon, Aug 30, 2021	13.98	14.09	13.54	13.72
7148	NASDAQ	FOSL	Fri, Aug 27, 2021	13.82	14.09	13.69	13.97
7147	NASDAQ	FOSL	Thu, Aug 26, 2021	14.02	14.02	13.18	13.79
7146	NASDAQ	FOSL	Wed, Aug 25, 2021	14.36	14.36	13.97	14.14
7145	NASDAQ	FOSL	Tue, Aug 24, 2021	13.60	14.38	13.60	14.33
7144	NASDAQ	FOSL	Mon, Aug 23, 2021	13.69	13.78	13.46	13.51
7143	NASDAQ	FOSL	Fri, Aug 20, 2021	12.92	13.42	12.84	13.42
7142	NASDAQ	FOSL	Thu, Aug 19, 2021	12.93	13.27	12.72	12.95
7141	NASDAQ	FOSL	Wed, Aug 18, 2021	13.08	13.87	12.98	13.22
7140	NASDAQ	FOSL	Tue, Aug 17, 2021	13.56	13.67	12.87	13.13
7139	NASDAQ	FOSL	Mon, Aug 16, 2021	13.69	14.12	13.58	13.78
7138	NASDAQ	FOSL	Fri, Aug 13, 2021	13.72	14.10	13.20	13.87
7137	NASDAQ	FOSL	Thu, Aug 12, 2021	13.70	14.11	12.66	13.98
7136	NASDAQ	FOSL	Wed, Aug 11, 2021	12.80	13.06	12.34	12.80
7135	NASDAQ	FOSL	Tue, Aug 10, 2021	12.39	12.84	12.20	12.81
7134	NASDAQ	FOSL	Mon, Aug 9, 2021	12.63	12.63	12.14	12.42
7133	NASDAQ	FOSL	Fri, Aug 6, 2021	12.40	12.82	12.15	12.63
7132	NASDAQ	FOSL	Thu, Aug 5, 2021	11.56	12.35	11.55	12.16
7131	NASDAQ	FOSL	Wed, Aug 4, 2021	12.38	12.57	11.47	11.52
7130	NASDAQ	FOSL	Tue, Aug 3, 2021	12.67	12.70	12.14	12.56
7129	NASDAQ	FOSL	Mon, Aug 2, 2021	12.62	13.16	12.50	12.58
7128	NASDAQ	FOSL	Fri, Jul 30, 2021	12.21	13.15	12.21	12.62
7127	NASDAQ	FOSL	Thu, Jul 29, 2021	12.43	12.83	12.28	12.36
7126	NASDAQ	FOSL	Wed, Jul 28, 2021	12.28	12.44	11.80	12.23
7125	NASDAQ	FOSL	Tue, Jul 27, 2021	12.56	12.58	12.04	12.19
7124	NASDAQ	FOSL	Mon, Jul 26, 2021	12.51	12.93	12.33	12.79
7123	NASDAQ	FOSL	Fri, Jul 23, 2021	12.53	12.67	12.26	12.53
7122	NASDAQ	FOSL	Thu, Jul 22, 2021	12.66	12.73	12.07	12.41
7121	NASDAQ	FOSL	Wed, Jul 21, 2021	12.47	13.00	12.12	12.76
7120	NASDAQ	FOSL	Tue, Jul 20, 2021	11.46	12.47	11.44	12.27
7119	NASDAQ	FOSL	Mon, Jul 19, 2021	11.54	12.09	11.31	11.69
7118	NASDAQ	FOSL	Fri, Jul 16, 2021	12.56	12.65	11.88	12.00
7117	NASDAQ	FOSL	Thu, Jul 15, 2021	12.54	12.77	12.13	12.32
7116	NASDAQ	FOSL	Wed, Jul 14, 2021	13.08	13.43	12.56	12.65
7115	NASDAQ	FOSL	Tue, Jul 13, 2021	13.17	13.20	12.83	13.00
7114	NASDAQ	FOSL	Mon, Jul 12, 2021	13.17	13.51	12.92	13.29
7113	NASDAQ	FOSL	Fri, Jul 9, 2021	13.07	13.60	13.05	13.42
7112	NASDAQ	FOSL	Thu, Jul 8, 2021	12.38	12.88	12.04	12.80
7111	NASDAQ	FOSL	Wed, Jul 7, 2021	13.32	13.50	12.71	12.81
7110	NASDAQ	FOSL	Tue, Jul 6, 2021	13.79	13.79	13.20	13.41
7109	NASDAQ	FOSL	Fri, Jul 2, 2021	14.83	15.05	13.61	13.62
7108	NASDAQ	FOSL	Thu, Jul 1, 2021	14.50	14.88	14.38	14.50
7107	NASDAQ	FOSL	Wed, Jun 30, 2021	13.79	14.69	13.68	14.28
7106	NASDAQ	FOSL	Tue, Jun 29, 2021	13.41	14.15	13.41	13.92
7105	NASDAQ	FOSL	Mon, Jun 28, 2021	13.65	13.65	13.23	13.51
7104	NASDAQ	FOSL	Fri, Jun 25, 2021	13.83	14.24	13.57	13.58
7103	NASDAQ	FOSL	Thu, Jun 24, 2021	13.65	13.86	13.43	13.68
7102	NASDAQ	FOSL	Wed, Jun 23, 2021	13.30	13.72	13.26	13.46
7101	NASDAQ	FOSL	Tue, Jun 22, 2021	12.82	13.35	12.62	13.28
7100	NASDAQ	FOSL	Mon, Jun 21, 2021	12.54	13.11	12.48	13.03
7099	NASDAQ	FOSL	Fri, Jun 18, 2021	12.40	12.87	12.11	12.35
7098	NASDAQ	FOSL	Thu, Jun 17, 2021	13.57	13.57	12.54	12.81
7097	NASDAQ	FOSL	Wed, Jun 16, 2021	13.75	13.76	13.19	13.62
7096	NASDAQ	FOSL	Tue, Jun 15, 2021	14.46	14.74	13.60	14.02
7095	NASDAQ	FOSL	Mon, Jun 14, 2021	15.74	15.78	14.35	14.44
7094	NASDAQ	FOSL	Fri, Jun 11, 2021	14.70	15.70	14.70	15.62
7093	NASDAQ	FOSL	Thu, Jun 10, 2021	15.19	15.51	14.66	14.74
7092	NASDAQ	FOSL	Wed, Jun 9, 2021	15.83	15.90	15.07	15.19
7091	NASDAQ	FOSL	Tue, Jun 8, 2021	15.28	15.99	15.15	15.79
7090	NASDAQ	FOSL	Mon, Jun 7, 2021	14.29	15.54	14.21	15.36
7089	NASDAQ	FOSL	Fri, Jun 4, 2021	15.61	15.69	13.94	14.15
7088	NASDAQ	FOSL	Thu, Jun 3, 2021	15.30	15.86	15.02	15.21
7087	NASDAQ	FOSL	Wed, Jun 2, 2021	14.59	16.08	14.22	15.79
7086	NASDAQ	FOSL	Tue, Jun 1, 2021	14.35	14.81	14.16	14.39
7085	NASDAQ	FOSL	Fri, May 28, 2021	15.31	15.60	14.04	14.12
7084	NASDAQ	FOSL	Thu, May 27, 2021	13.63	15.36	13.60	15.15
7083	NASDAQ	FOSL	Wed, May 26, 2021	12.02	13.72	12.00	13.30
7082	NASDAQ	FOSL	Tue, May 25, 2021	12.08	12.48	12.01	12.02
7081	NASDAQ	FOSL	Mon, May 24, 2021	12.24	12.32	11.90	11.99
7080	NASDAQ	FOSL	Fri, May 21, 2021	11.87	12.41	11.62	12.11
7079	NASDAQ	FOSL	Thu, May 20, 2021	13.24	13.50	11.31	11.85
7078	NASDAQ	FOSL	Wed, May 19, 2021	13.09	13.51	12.57	13.25
7077	NASDAQ	FOSL	Tue, May 18, 2021	13.50	14.20	13.46	13.49
7076	NASDAQ	FOSL	Mon, May 17, 2021	11.86	13.97	11.86	13.61
7075	NASDAQ	FOSL	Fri, May 14, 2021	11.33	12.27	10.91	12.16
7074	NASDAQ	FOSL	Thu, May 13, 2021	10.69	11.55	10.20	11.35
7073	NASDAQ	FOSL	Wed, May 12, 2021	11.19	11.26	9.98	10.04
7072	NASDAQ	FOSL	Tue, May 11, 2021	11.21	11.33	10.79	11.27
7071	NASDAQ	FOSL	Mon, May 10, 2021	12.42	12.45	11.51	11.52
7070	NASDAQ	FOSL	Fri, May 7, 2021	12.08	12.35	11.82	12.25
7069	NASDAQ	FOSL	Thu, May 6, 2021	12.49	12.49	11.65	12.06
7068	NASDAQ	FOSL	Wed, May 5, 2021	12.46	12.58	12.05	12.19
7067	NASDAQ	FOSL	Tue, May 4, 2021	12.97	13.01	12.06	12.38
7066	NASDAQ	FOSL	Mon, May 3, 2021	13.06	13.41	12.85	13.12
7065	NASDAQ	FOSL	Fri, Apr 30, 2021	12.41	13.00	12.36	12.90
7064	NASDAQ	FOSL	Thu, Apr 29, 2021	12.70	12.94	12.49	12.71
7063	NASDAQ	FOSL	Wed, Apr 28, 2021	12.46	12.78	12.27	12.59
7062	NASDAQ	FOSL	Tue, Apr 27, 2021	12.49	12.87	12.28	12.58
7061	NASDAQ	FOSL	Mon, Apr 26, 2021	12.33	12.68	12.18	12.30
7060	NASDAQ	FOSL	Fri, Apr 23, 2021	12.62	12.87	12.33	12.63
7059	NASDAQ	FOSL	Thu, Apr 22, 2021	12.29	12.83	11.99	12.35
7058	NASDAQ	FOSL	Wed, Apr 21, 2021	11.54	12.40	11.54	12.36
7057	NASDAQ	FOSL	Tue, Apr 20, 2021	12.72	12.78	11.50	11.80
7056	NASDAQ	FOSL	Mon, Apr 19, 2021	13.21	13.49	12.55	12.64
7055	NASDAQ	FOSL	Fri, Apr 16, 2021	13.45	13.55	12.89	13.22
7054	NASDAQ	FOSL	Thu, Apr 15, 2021	13.58	13.67	12.89	13.25
7053	NASDAQ	FOSL	Wed, Apr 14, 2021	13.63	13.80	13.26	13.42
7052	NASDAQ	FOSL	Tue, Apr 13, 2021	13.79	13.79	12.81	13.62
7051	NASDAQ	FOSL	Mon, Apr 12, 2021	13.08	13.86	13.06	13.78
7050	NASDAQ	FOSL	Fri, Apr 9, 2021	12.79	13.26	12.69	13.00
7049	NASDAQ	FOSL	Thu, Apr 8, 2021	12.42	12.78	12.12	12.76
7048	NASDAQ	FOSL	Wed, Apr 7, 2021	12.59	12.88	12.38	12.41
7047	NASDAQ	FOSL	Tue, Apr 6, 2021	12.73	13.00	12.63	12.86
7046	NASDAQ	FOSL	Mon, Apr 5, 2021	12.47	12.77	12.05	12.70
7045	NASDAQ	FOSL	Thu, Apr 1, 2021	12.86	13.00	12.40	12.48
7044	NASDAQ	FOSL	Wed, Mar 31, 2021	12.39	12.97	12.30	12.40
7043	NASDAQ	FOSL	Tue, Mar 30, 2021	12.02	12.63	11.60	12.48
7042	NASDAQ	FOSL	Mon, Mar 29, 2021	13.33	13.70	11.90	11.99
7041	NASDAQ	FOSL	Fri, Mar 26, 2021	12.92	13.84	12.63	13.83
7040	NASDAQ	FOSL	Thu, Mar 25, 2021	11.69	13.01	11.46	12.74
7039	NASDAQ	FOSL	Wed, Mar 24, 2021	12.43	13.16	11.82	11.87
7038	NASDAQ	FOSL	Tue, Mar 23, 2021	13.04	13.26	12.26	12.29
7037	NASDAQ	FOSL	Mon, Mar 22, 2021	14.07	14.36	13.12	13.36
7036	NASDAQ	FOSL	Fri, Mar 19, 2021	14.00	14.72	13.50	14.44
7035	NASDAQ	FOSL	Thu, Mar 18, 2021	13.80	14.98	13.71	13.94
7034	NASDAQ	FOSL	Wed, Mar 17, 2021	13.64	14.40	13.36	14.09
7033	NASDAQ	FOSL	Tue, Mar 16, 2021	14.29	14.40	13.76	13.88
7032	NASDAQ	FOSL	Mon, Mar 15, 2021	14.52	14.66	13.70	14.40
7031	NASDAQ	FOSL	Fri, Mar 12, 2021	14.66	15.39	14.25	14.51
7030	NASDAQ	FOSL	Thu, Mar 11, 2021	18.60	18.98	14.69	15.11
7029	NASDAQ	FOSL	Wed, Mar 10, 2021	18.60	19.33	17.41	18.06
7028	NASDAQ	FOSL	Tue, Mar 9, 2021	17.56	18.65	16.95	18.33
7027	NASDAQ	FOSL	Mon, Mar 8, 2021	16.07	17.73	16.07	17.66
7026	NASDAQ	FOSL	Fri, Mar 5, 2021	15.77	16.03	14.65	15.95
7025	NASDAQ	FOSL	Thu, Mar 4, 2021	16.16	16.83	15.30	15.59
7024	NASDAQ	FOSL	Wed, Mar 3, 2021	16.64	17.05	16.08	16.08
7023	NASDAQ	FOSL	Tue, Mar 2, 2021	15.89	16.76	15.80	16.45
7022	NASDAQ	FOSL	Mon, Mar 1, 2021	15.97	17.12	15.54	16.70
7021	NASDAQ	FOSL	Fri, Feb 26, 2021	15.80	16.11	14.81	15.14
7020	NASDAQ	FOSL	Thu, Feb 25, 2021	16.02	16.67	15.22	15.83
7019	NASDAQ	FOSL	Wed, Feb 24, 2021	15.79	16.45	15.04	15.58
7018	NASDAQ	FOSL	Tue, Feb 23, 2021	16.57	16.57	14.73	15.83
7017	NASDAQ	FOSL	Mon, Feb 22, 2021	16.20	16.90	15.82	16.10
7016	NASDAQ	FOSL	Fri, Feb 19, 2021	15.84	16.68	15.69	16.01
7015	NASDAQ	FOSL	Thu, Feb 18, 2021	16.71	16.88	15.17	15.74
7014	NASDAQ	FOSL	Wed, Feb 17, 2021	16.84	17.59	16.15	16.89
7013	NASDAQ	FOSL	Tue, Feb 16, 2021	16.60	17.26	16.18	16.72
7012	NASDAQ	FOSL	Fri, Feb 12, 2021	17.26	17.26	15.84	16.08
7011	NASDAQ	FOSL	Thu, Feb 11, 2021	17.89	18.02	16.63	17.13
7010	NASDAQ	FOSL	Wed, Feb 10, 2021	16.66	18.12	16.18	17.93
7009	NASDAQ	FOSL	Tue, Feb 9, 2021	16.39	16.62	15.64	16.25
7008	NASDAQ	FOSL	Mon, Feb 8, 2021	17.28	17.49	16.00	16.43
7007	NASDAQ	FOSL	Fri, Feb 5, 2021	15.62	17.46	15.51	17.26
7006	NASDAQ	FOSL	Thu, Feb 4, 2021	15.68	16.35	15.36	15.85
7005	NASDAQ	FOSL	Wed, Feb 3, 2021	13.81	15.52	13.66	15.29
7004	NASDAQ	FOSL	Tue, Feb 2, 2021	15.23	15.48	13.36	13.54
7003	NASDAQ	FOSL	Mon, Feb 1, 2021	14.46	16.02	12.45	15.21
7002	NASDAQ	FOSL	Fri, Jan 29, 2021	16.02	17.98	14.50	14.50
7001	NASDAQ	FOSL	Thu, Jan 28, 2021	17.19	19.52	13.55	14.66
7000	NASDAQ	FOSL	Wed, Jan 27, 2021	12.74	28.60	12.51	23.66
6999	NASDAQ	FOSL	Tue, Jan 26, 2021	11.74	12.66	11.58	12.65
6998	NASDAQ	FOSL	Mon, Jan 25, 2021	9.89	12.27	9.55	11.74
6997	NASDAQ	FOSL	Fri, Jan 22, 2021	9.32	9.93	9.14	9.87
6996	NASDAQ	FOSL	Thu, Jan 21, 2021	9.28	9.65	9.22	9.52
6995	NASDAQ	FOSL	Wed, Jan 20, 2021	9.18	9.36	8.84	9.18
6994	NASDAQ	FOSL	Tue, Jan 19, 2021	9.85	9.88	9.07	9.11
6993	NASDAQ	FOSL	Fri, Jan 15, 2021	10.18	10.23	9.64	9.83
6992	NASDAQ	FOSL	Thu, Jan 14, 2021	10.05	10.64	10.05	10.30
6991	NASDAQ	FOSL	Wed, Jan 13, 2021	10.46	10.58	9.94	9.96
6990	NASDAQ	FOSL	Tue, Jan 12, 2021	9.84	10.63	9.83	10.59
6989	NASDAQ	FOSL	Mon, Jan 11, 2021	9.55	9.95	9.51	9.81
6988	NASDAQ	FOSL	Fri, Jan 8, 2021	9.82	10.01	9.46	9.81
6987	NASDAQ	FOSL	Thu, Jan 7, 2021	9.53	10.09	9.52	9.77
6986	NASDAQ	FOSL	Wed, Jan 6, 2021	9.05	9.99	8.91	9.74
6985	NASDAQ	FOSL	Tue, Jan 5, 2021	8.49	9.30	8.45	9.08
6984	NASDAQ	FOSL	Mon, Jan 4, 2021	8.58	8.76	8.43	8.54
6983	NASDAQ	FOSL	Thu, Dec 31, 2020	8.71	9.02	8.62	8.67
6982	NASDAQ	FOSL	Wed, Dec 30, 2020	8.88	9.08	8.55	8.71
6981	NASDAQ	FOSL	Tue, Dec 29, 2020	9.11	9.23	8.38	8.81
6980	NASDAQ	FOSL	Mon, Dec 28, 2020	9.46	9.46	9.11	9.16
6979	NASDAQ	FOSL	Thu, Dec 24, 2020	9.55	9.55	9.15	9.19
6978	NASDAQ	FOSL	Wed, Dec 23, 2020	9.30	9.65	9.19	9.56
6977	NASDAQ	FOSL	Tue, Dec 22, 2020	9.50	9.57	9.08	9.18
6976	NASDAQ	FOSL	Mon, Dec 21, 2020	8.89	9.45	8.81	9.32
6975	NASDAQ	FOSL	Fri, Dec 18, 2020	9.66	9.74	8.97	9.08
6974	NASDAQ	FOSL	Thu, Dec 17, 2020	9.78	9.87	9.25	9.69
6973	NASDAQ	FOSL	Wed, Dec 16, 2020	9.63	10.09	9.56	9.78
6972	NASDAQ	FOSL	Tue, Dec 15, 2020	9.76	9.97	9.37	9.70
6971	NASDAQ	FOSL	Mon, Dec 14, 2020	13.49	13.61	9.64	9.66
6970	NASDAQ	FOSL	Fri, Dec 11, 2020	13.24	13.41	12.82	13.29
6969	NASDAQ	FOSL	Thu, Dec 10, 2020	12.82	13.37	12.71	13.28
6968	NASDAQ	FOSL	Wed, Dec 9, 2020	12.99	13.43	12.66	13.08
6967	NASDAQ	FOSL	Tue, Dec 8, 2020	12.13	13.04	12.00	12.95
6966	NASDAQ	FOSL	Mon, Dec 7, 2020	11.96	12.68	11.76	12.40
6965	NASDAQ	FOSL	Fri, Dec 4, 2020	11.15	11.73	11.05	11.72
6964	NASDAQ	FOSL	Thu, Dec 3, 2020	11.05	11.46	10.89	11.21
6963	NASDAQ	FOSL	Wed, Dec 2, 2020	10.79	11.09	10.60	10.91
6962	NASDAQ	FOSL	Tue, Dec 1, 2020	10.65	11.28	10.52	10.83
6961	NASDAQ	FOSL	Mon, Nov 30, 2020	11.21	11.25	10.48	10.60
6960	NASDAQ	FOSL	Fri, Nov 27, 2020	11.76	11.77	11.01	11.15
6959	NASDAQ	FOSL	Wed, Nov 25, 2020	11.32	11.87	11.15	11.59
6958	NASDAQ	FOSL	Tue, Nov 24, 2020	11.81	12.18	11.42	11.53
6957	NASDAQ	FOSL	Mon, Nov 23, 2020	11.19	12.00	10.93	11.58
6956	NASDAQ	FOSL	Fri, Nov 20, 2020	11.95	12.20	10.84	11.09
6955	NASDAQ	FOSL	Thu, Nov 19, 2020	10.65	12.04	10.38	11.92
6954	NASDAQ	FOSL	Wed, Nov 18, 2020	10.65	11.06	10.32	10.68
6953	NASDAQ	FOSL	Tue, Nov 17, 2020	8.77	10.82	8.47	10.71
6952	NASDAQ	FOSL	Mon, Nov 16, 2020	8.11	9.55	7.76	8.99
6951	NASDAQ	FOSL	Fri, Nov 13, 2020	7.56	7.89	7.02	7.77
6950	NASDAQ	FOSL	Thu, Nov 12, 2020	7.17	8.24	7.12	7.43
6949	NASDAQ	FOSL	Wed, Nov 11, 2020	6.39	6.44	5.91	5.97
6948	NASDAQ	FOSL	Tue, Nov 10, 2020	6.50	6.59	6.09	6.29
6947	NASDAQ	FOSL	Mon, Nov 9, 2020	6.58	6.96	6.44	6.44
6946	NASDAQ	FOSL	Fri, Nov 6, 2020	6.24	6.27	5.89	5.93
6945	NASDAQ	FOSL	Thu, Nov 5, 2020	6.07	6.40	6.00	6.32
6944	NASDAQ	FOSL	Wed, Nov 4, 2020	6.13	6.17	5.81	5.90
6943	NASDAQ	FOSL	Tue, Nov 3, 2020	5.87	6.32	5.78	6.29
6942	NASDAQ	FOSL	Mon, Nov 2, 2020	5.78	5.84	5.63	5.73
6941	NASDAQ	FOSL	Fri, Oct 30, 2020	6.10	6.16	5.65	5.71
6940	NASDAQ	FOSL	Thu, Oct 29, 2020	5.75	6.15	5.71	6.11
6939	NASDAQ	FOSL	Wed, Oct 28, 2020	6.11	6.33	5.65	5.74
6938	NASDAQ	FOSL	Tue, Oct 27, 2020	6.27	6.49	6.17	6.40
6937	NASDAQ	FOSL	Mon, Oct 26, 2020	5.94	6.62	5.91	6.24
6936	NASDAQ	FOSL	Fri, Oct 23, 2020	6.28	6.40	5.87	6.08
6935	NASDAQ	FOSL	Thu, Oct 22, 2020	5.77	6.32	5.69	6.30
6934	NASDAQ	FOSL	Wed, Oct 21, 2020	5.68	5.80	5.54	5.77
6933	NASDAQ	FOSL	Tue, Oct 20, 2020	5.68	5.90	5.60	5.71
6932	NASDAQ	FOSL	Mon, Oct 19, 2020	5.70	5.88	5.59	5.62
6931	NASDAQ	FOSL	Fri, Oct 16, 2020	5.79	5.97	5.52	5.68
6930	NASDAQ	FOSL	Thu, Oct 15, 2020	5.77	5.84	5.48	5.72
6929	NASDAQ	FOSL	Wed, Oct 14, 2020	6.09	6.42	5.88	5.88
6928	NASDAQ	FOSL	Tue, Oct 13, 2020	6.54	6.58	5.84	6.03
6927	NASDAQ	FOSL	Mon, Oct 12, 2020	6.76	6.88	6.44	6.46
6926	NASDAQ	FOSL	Fri, Oct 9, 2020	6.44	6.92	6.36	6.73
6925	NASDAQ	FOSL	Thu, Oct 8, 2020	7.12	7.22	6.33	6.40
6924	NASDAQ	FOSL	Wed, Oct 7, 2020	6.45	7.02	6.33	7.00
6923	NASDAQ	FOSL	Tue, Oct 6, 2020	6.50	6.85	6.28	6.31
6922	NASDAQ	FOSL	Mon, Oct 5, 2020	5.87	6.62	5.87	6.54
6921	NASDAQ	FOSL	Fri, Oct 2, 2020	5.55	5.95	5.51	5.91
6920	NASDAQ	FOSL	Thu, Oct 1, 2020	5.90	5.91	5.70	5.77
6919	NASDAQ	FOSL	Wed, Sep 30, 2020	5.84	6.01	5.69	5.74
6918	NASDAQ	FOSL	Tue, Sep 29, 2020	6.20	6.23	5.62	5.78
6917	NASDAQ	FOSL	Mon, Sep 28, 2020	6.22	6.42	6.14	6.21
6916	NASDAQ	FOSL	Fri, Sep 25, 2020	6.49	6.51	6.00	6.07
6915	NASDAQ	FOSL	Thu, Sep 24, 2020	7.11	7.11	6.55	6.56
6914	NASDAQ	FOSL	Wed, Sep 23, 2020	7.56	7.60	7.03	7.03
6913	NASDAQ	FOSL	Tue, Sep 22, 2020	7.50	7.69	7.33	7.39
6912	NASDAQ	FOSL	Mon, Sep 21, 2020	7.80	7.91	7.40	7.47
6911	NASDAQ	FOSL	Fri, Sep 18, 2020	8.22	8.23	7.86	8.11
6910	NASDAQ	FOSL	Thu, Sep 17, 2020	8.34	8.59	7.95	8.14
6909	NASDAQ	FOSL	Wed, Sep 16, 2020	7.57	8.81	7.57	8.46
6908	NASDAQ	FOSL	Tue, Sep 15, 2020	7.35	7.70	7.34	7.50
6907	NASDAQ	FOSL	Mon, Sep 14, 2020	7.22	7.57	7.10	7.31
6906	NASDAQ	FOSL	Fri, Sep 11, 2020	7.01	7.25	6.94	7.22
6905	NASDAQ	FOSL	Thu, Sep 10, 2020	7.05	7.32	6.97	6.99
6904	NASDAQ	FOSL	Wed, Sep 9, 2020	6.79	7.14	6.42	7.07
6903	NASDAQ	FOSL	Tue, Sep 8, 2020	6.43	6.87	6.34	6.72
6902	NASDAQ	FOSL	Fri, Sep 4, 2020	7.00	7.04	6.17	6.63
6901	NASDAQ	FOSL	Thu, Sep 3, 2020	6.79	7.14	6.71	6.95
6900	NASDAQ	FOSL	Wed, Sep 2, 2020	6.58	6.83	6.44	6.80
6899	NASDAQ	FOSL	Tue, Sep 1, 2020	6.38	6.62	6.21	6.55
6898	NASDAQ	FOSL	Mon, Aug 31, 2020	6.11	6.45	5.94	6.44
6897	NASDAQ	FOSL	Fri, Aug 28, 2020	5.64	6.27	5.58	6.11
6896	NASDAQ	FOSL	Thu, Aug 27, 2020	5.58	5.87	5.52	5.58
6895	NASDAQ	FOSL	Wed, Aug 26, 2020	5.88	5.94	5.54	5.57
6894	NASDAQ	FOSL	Tue, Aug 25, 2020	5.95	5.95	5.68	5.88
6893	NASDAQ	FOSL	Mon, Aug 24, 2020	5.44	5.90	5.36	5.84
6892	NASDAQ	FOSL	Fri, Aug 21, 2020	5.60	5.64	5.30	5.37
6891	NASDAQ	FOSL	Thu, Aug 20, 2020	5.21	5.69	5.15	5.62
6890	NASDAQ	FOSL	Wed, Aug 19, 2020	5.59	5.66	5.20	5.35
6889	NASDAQ	FOSL	Tue, Aug 18, 2020	5.76	5.76	5.33	5.56
6888	NASDAQ	FOSL	Mon, Aug 17, 2020	5.49	5.77	5.37	5.72
6887	NASDAQ	FOSL	Fri, Aug 14, 2020	5.08	5.93	5.08	5.62
6886	NASDAQ	FOSL	Thu, Aug 13, 2020	5.00	5.49	4.77	5.30
6885	NASDAQ	FOSL	Wed, Aug 12, 2020	4.80	4.81	4.46	4.64
6884	NASDAQ	FOSL	Tue, Aug 11, 2020	4.52	4.90	4.50	4.81
6883	NASDAQ	FOSL	Mon, Aug 10, 2020	4.08	4.59	4.02	4.41
6882	NASDAQ	FOSL	Fri, Aug 7, 2020	4.01	4.14	3.90	4.02
6881	NASDAQ	FOSL	Thu, Aug 6, 2020	3.93	4.15	3.91	4.14
6880	NASDAQ	FOSL	Wed, Aug 5, 2020	3.55	4.13	3.52	4.10
6879	NASDAQ	FOSL	Tue, Aug 4, 2020	3.37	3.49	3.32	3.46
6878	NASDAQ	FOSL	Mon, Aug 3, 2020	3.35	3.50	3.20	3.35
6877	NASDAQ	FOSL	Fri, Jul 31, 2020	3.51	3.54	3.21	3.31
6876	NASDAQ	FOSL	Thu, Jul 30, 2020	3.59	3.63	3.43	3.43
6875	NASDAQ	FOSL	Wed, Jul 29, 2020	3.66	3.74	3.53	3.62
6874	NASDAQ	FOSL	Tue, Jul 28, 2020	3.72	3.81	3.53	3.62
6873	NASDAQ	FOSL	Mon, Jul 27, 2020	3.86	3.88	3.70	3.70
6872	NASDAQ	FOSL	Fri, Jul 24, 2020	3.99	4.01	3.85	3.87
6871	NASDAQ	FOSL	Thu, Jul 23, 2020	4.00	4.15	3.93	3.97
6870	NASDAQ	FOSL	Wed, Jul 22, 2020	4.06	4.10	3.95	3.99
6869	NASDAQ	FOSL	Tue, Jul 21, 2020	3.96	4.18	3.95	4.10
6868	NASDAQ	FOSL	Mon, Jul 20, 2020	4.10	4.13	3.86	3.90
6867	NASDAQ	FOSL	Fri, Jul 17, 2020	4.31	4.39	4.06	4.13
6866	NASDAQ	FOSL	Thu, Jul 16, 2020	4.45	4.49	4.24	4.28
6865	NASDAQ	FOSL	Wed, Jul 15, 2020	4.03	4.62	4.03	4.52
6864	NASDAQ	FOSL	Tue, Jul 14, 2020	3.91	4.00	3.80	3.94
6863	NASDAQ	FOSL	Mon, Jul 13, 2020	4.07	4.13	3.82	3.87
6862	NASDAQ	FOSL	Fri, Jul 10, 2020	3.82	4.20	3.72	4.00
6861	NASDAQ	FOSL	Thu, Jul 9, 2020	4.12	4.12	3.79	3.83
6860	NASDAQ	FOSL	Wed, Jul 8, 2020	4.15	4.15	3.58	4.13
6859	NASDAQ	FOSL	Tue, Jul 7, 2020	4.26	4.31	4.09	4.15
6858	NASDAQ	FOSL	Mon, Jul 6, 2020	4.49	4.60	4.13	4.31
6857	NASDAQ	FOSL	Thu, Jul 2, 2020	4.39	4.64	4.39	4.43
6856	NASDAQ	FOSL	Wed, Jul 1, 2020	4.67	4.81	4.18	4.34
6855	NASDAQ	FOSL	Tue, Jun 30, 2020	4.43	4.68	4.31	4.65
6854	NASDAQ	FOSL	Mon, Jun 29, 2020	4.19	4.52	4.13	4.47
6853	NASDAQ	FOSL	Fri, Jun 26, 2020	4.37	4.42	3.99	4.17
6852	NASDAQ	FOSL	Thu, Jun 25, 2020	4.41	4.53	4.27	4.38
6851	NASDAQ	FOSL	Wed, Jun 24, 2020	4.88	4.88	4.39	4.45
6850	NASDAQ	FOSL	Tue, Jun 23, 2020	4.93	4.99	4.66	4.90
6849	NASDAQ	FOSL	Mon, Jun 22, 2020	5.05	5.20	4.62	4.81
6848	NASDAQ	FOSL	Fri, Jun 19, 2020	5.00	5.17	4.81	5.14
6847	NASDAQ	FOSL	Thu, Jun 18, 2020	4.73	4.96	4.56	4.80
6846	NASDAQ	FOSL	Wed, Jun 17, 2020	5.05	5.11	4.78	4.84
6845	NASDAQ	FOSL	Tue, Jun 16, 2020	5.10	5.56	4.98	5.09
6844	NASDAQ	FOSL	Mon, Jun 15, 2020	4.52	4.90	4.38	4.77
6843	NASDAQ	FOSL	Fri, Jun 12, 2020	4.70	5.18	4.50	4.75
6842	NASDAQ	FOSL	Thu, Jun 11, 2020	4.53	4.82	4.36	4.38
6841	NASDAQ	FOSL	Wed, Jun 10, 2020	5.38	5.60	4.92	5.06
6840	NASDAQ	FOSL	Tue, Jun 9, 2020	7.29	7.50	5.01	5.03
6839	NASDAQ	FOSL	Mon, Jun 8, 2020	5.44	8.16	5.40	8.10
6838	NASDAQ	FOSL	Fri, Jun 5, 2020	4.55	5.33	4.52	5.25
6837	NASDAQ	FOSL	Thu, Jun 4, 2020	3.63	4.59	3.63	4.36
6836	NASDAQ	FOSL	Wed, Jun 3, 2020	3.40	3.91	3.38	3.81
6835	NASDAQ	FOSL	Tue, Jun 2, 2020	3.15	3.53	3.15	3.43
6834	NASDAQ	FOSL	Mon, Jun 1, 2020	3.08	3.16	2.97	3.12
6833	NASDAQ	FOSL	Fri, May 29, 2020	3.15	3.15	3.02	3.05
6832	NASDAQ	FOSL	Thu, May 28, 2020	3.24	3.26	3.08	3.20
6831	NASDAQ	FOSL	Wed, May 27, 2020	3.17	3.29	2.98	3.28
6830	NASDAQ	FOSL	Tue, May 26, 2020	3.29	3.29	2.97	3.10
6829	NASDAQ	FOSL	Fri, May 22, 2020	2.95	3.25	2.91	3.23
6828	NASDAQ	FOSL	Thu, May 21, 2020	2.79	2.98	2.77	2.91
6827	NASDAQ	FOSL	Wed, May 20, 2020	3.02	3.03	2.69	2.70
6826	NASDAQ	FOSL	Tue, May 19, 2020	3.23	3.23	2.94	2.99
6825	NASDAQ	FOSL	Mon, May 18, 2020	3.02	3.31	3.00	3.24
6824	NASDAQ	FOSL	Fri, May 15, 2020	2.94	2.94	2.73	2.88
6823	NASDAQ	FOSL	Thu, May 14, 2020	2.98	3.10	2.87	2.92
6822	NASDAQ	FOSL	Wed, May 13, 2020	3.11	3.12	2.85	3.06
6821	NASDAQ	FOSL	Tue, May 12, 2020	3.62	3.67	3.04	3.09
6820	NASDAQ	FOSL	Mon, May 11, 2020	3.51	3.67	3.39	3.65
6819	NASDAQ	FOSL	Fri, May 8, 2020	3.53	3.59	3.40	3.56
6818	NASDAQ	FOSL	Thu, May 7, 2020	3.36	3.59	3.30	3.42
6817	NASDAQ	FOSL	Wed, May 6, 2020	3.36	3.43	3.18	3.31
6816	NASDAQ	FOSL	Tue, May 5, 2020	3.54	3.73	3.33	3.34
6815	NASDAQ	FOSL	Mon, May 4, 2020	3.70	3.91	3.40	3.46
6814	NASDAQ	FOSL	Fri, May 1, 2020	3.88	3.97	3.65	3.78
6813	NASDAQ	FOSL	Thu, Apr 30, 2020	3.99	4.11	3.81	3.96
6812	NASDAQ	FOSL	Wed, Apr 29, 2020	3.83	4.02	3.70	3.99
6811	NASDAQ	FOSL	Tue, Apr 28, 2020	3.70	3.76	3.46	3.69
6810	NASDAQ	FOSL	Mon, Apr 27, 2020	3.37	3.56	3.29	3.54
6809	NASDAQ	FOSL	Fri, Apr 24, 2020	3.23	3.39	3.17	3.33
6808	NASDAQ	FOSL	Thu, Apr 23, 2020	3.19	3.30	3.10	3.18
6807	NASDAQ	FOSL	Wed, Apr 22, 2020	3.22	3.25	3.03	3.15
6806	NASDAQ	FOSL	Tue, Apr 21, 2020	3.34	3.35	3.12	3.14
6805	NASDAQ	FOSL	Mon, Apr 20, 2020	3.44	3.60	3.33	3.42
6804	NASDAQ	FOSL	Fri, Apr 17, 2020	3.73	3.80	3.46	3.50
6803	NASDAQ	FOSL	Thu, Apr 16, 2020	3.96	4.06	3.53	3.56
6802	NASDAQ	FOSL	Wed, Apr 15, 2020	3.69	3.98	3.56	3.94
6801	NASDAQ	FOSL	Tue, Apr 14, 2020	4.00	4.06	3.62	3.76
6800	NASDAQ	FOSL	Mon, Apr 13, 2020	4.10	4.17	3.91	3.93
6799	NASDAQ	FOSL	Thu, Apr 9, 2020	3.61	4.15	3.61	4.11
6798	NASDAQ	FOSL	Wed, Apr 8, 2020	3.39	3.54	3.33	3.50
6797	NASDAQ	FOSL	Tue, Apr 7, 2020	3.57	3.71	3.30	3.34
6796	NASDAQ	FOSL	Mon, Apr 6, 2020	3.35	3.57	3.24	3.39
6795	NASDAQ	FOSL	Fri, Apr 3, 2020	3.07	3.29	2.89	3.29
6794	NASDAQ	FOSL	Thu, Apr 2, 2020	3.13	3.45	2.98	3.08
6793	NASDAQ	FOSL	Wed, Apr 1, 2020	3.20	3.22	2.86	3.11
6792	NASDAQ	FOSL	Tue, Mar 31, 2020	3.32	3.41	3.21	3.29
6791	NASDAQ	FOSL	Mon, Mar 30, 2020	3.44	3.48	3.09	3.29
6790	NASDAQ	FOSL	Fri, Mar 27, 2020	3.74	3.87	3.36	3.39
6789	NASDAQ	FOSL	Thu, Mar 26, 2020	3.98	4.17	3.69	3.83
6788	NASDAQ	FOSL	Wed, Mar 25, 2020	3.81	4.14	3.63	3.95
6787	NASDAQ	FOSL	Tue, Mar 24, 2020	3.84	4.10	3.24	3.74
6786	NASDAQ	FOSL	Mon, Mar 23, 2020	4.30	4.40	3.63	3.66
6785	NASDAQ	FOSL	Fri, Mar 20, 2020	3.79	4.37	3.65	4.15
6784	NASDAQ	FOSL	Thu, Mar 19, 2020	3.12	3.96	3.02	3.75
6783	NASDAQ	FOSL	Wed, Mar 18, 2020	2.89	3.29	2.84	3.15
6782	NASDAQ	FOSL	Tue, Mar 17, 2020	3.62	3.67	2.90	3.15
6781	NASDAQ	FOSL	Mon, Mar 16, 2020	4.11	4.45	3.53	3.55
6780	NASDAQ	FOSL	Fri, Mar 13, 2020	4.10	4.67	3.84	4.45
6779	NASDAQ	FOSL	Thu, Mar 12, 2020	3.70	4.18	3.54	3.84
6778	NASDAQ	FOSL	Wed, Mar 11, 2020	4.03	4.13	3.74	3.92
6777	NASDAQ	FOSL	Tue, Mar 10, 2020	4.96	5.04	3.97	4.05
6776	NASDAQ	FOSL	Mon, Mar 9, 2020	4.74	5.10	4.63	4.85
6775	NASDAQ	FOSL	Fri, Mar 6, 2020	4.55	5.00	4.41	4.92
6774	NASDAQ	FOSL	Thu, Mar 5, 2020	4.58	4.68	4.32	4.58
6773	NASDAQ	FOSL	Wed, Mar 4, 2020	4.58	4.74	4.41	4.71
6772	NASDAQ	FOSL	Tue, Mar 3, 2020	4.35	4.75	4.27	4.51
6771	NASDAQ	FOSL	Mon, Mar 2, 2020	4.56	4.59	4.19	4.27
6770	NASDAQ	FOSL	Fri, Feb 28, 2020	4.10	4.68	3.99	4.59
6769	NASDAQ	FOSL	Thu, Feb 27, 2020	4.19	4.44	3.86	4.28
6768	NASDAQ	FOSL	Wed, Feb 26, 2020	4.62	5.00	4.07	4.17
6767	NASDAQ	FOSL	Tue, Feb 25, 2020	5.54	5.54	5.12	5.31
6766	NASDAQ	FOSL	Mon, Feb 24, 2020	5.79	5.84	5.14	5.46
6765	NASDAQ	FOSL	Fri, Feb 21, 2020	6.28	6.32	5.95	6.01
6764	NASDAQ	FOSL	Thu, Feb 20, 2020	5.92	6.30	5.92	6.30
6763	NASDAQ	FOSL	Wed, Feb 19, 2020	6.12	6.15	5.78	5.95
6762	NASDAQ	FOSL	Tue, Feb 18, 2020	6.27	6.45	5.96	6.12
6761	NASDAQ	FOSL	Fri, Feb 14, 2020	6.58	6.58	6.29	6.40
6760	NASDAQ	FOSL	Thu, Feb 13, 2020	6.62	6.72	6.34	6.58
6759	NASDAQ	FOSL	Wed, Feb 12, 2020	6.39	6.87	6.36	6.68
6758	NASDAQ	FOSL	Tue, Feb 11, 2020	6.30	6.48	6.15	6.31
6757	NASDAQ	FOSL	Mon, Feb 10, 2020	6.62	6.62	6.11	6.28
6756	NASDAQ	FOSL	Fri, Feb 7, 2020	6.70	6.83	5.91	6.66
6755	NASDAQ	FOSL	Thu, Feb 6, 2020	7.19	7.22	6.78	6.79
6754	NASDAQ	FOSL	Wed, Feb 5, 2020	7.19	7.33	6.99	7.09
6753	NASDAQ	FOSL	Tue, Feb 4, 2020	7.00	7.15	6.89	7.09
6752	NASDAQ	FOSL	Mon, Feb 3, 2020	6.71	6.94	6.71	6.80
6751	NASDAQ	FOSL	Fri, Jan 31, 2020	7.15	7.19	6.55	6.73
6750	NASDAQ	FOSL	Thu, Jan 30, 2020	7.32	7.38	7.11	7.21
6749	NASDAQ	FOSL	Wed, Jan 29, 2020	7.52	7.67	7.32	7.36
6748	NASDAQ	FOSL	Tue, Jan 28, 2020	7.89	7.95	7.43	7.45
6747	NASDAQ	FOSL	Mon, Jan 27, 2020	8.00	8.07	7.76	7.78
6746	NASDAQ	FOSL	Fri, Jan 24, 2020	8.36	8.44	8.04	8.17
6745	NASDAQ	FOSL	Thu, Jan 23, 2020	8.38	8.44	8.17	8.33
6744	NASDAQ	FOSL	Wed, Jan 22, 2020	8.49	8.49	8.25	8.43
6743	NASDAQ	FOSL	Tue, Jan 21, 2020	8.26	8.35	8.15	8.34
6742	NASDAQ	FOSL	Fri, Jan 17, 2020	8.18	8.48	8.10	8.32
6741	NASDAQ	FOSL	Thu, Jan 16, 2020	7.91	8.37	7.85	8.10
6740	NASDAQ	FOSL	Wed, Jan 15, 2020	7.89	8.00	7.71	7.80
6739	NASDAQ	FOSL	Tue, Jan 14, 2020	7.29	7.94	7.19	7.92
6738	NASDAQ	FOSL	Mon, Jan 13, 2020	7.27	7.33	6.88	7.24
6737	NASDAQ	FOSL	Fri, Jan 10, 2020	7.76	7.76	7.23	7.26
6736	NASDAQ	FOSL	Thu, Jan 9, 2020	7.97	8.00	7.47	7.74
6735	NASDAQ	FOSL	Wed, Jan 8, 2020	7.92	8.04	7.85	7.97
6734	NASDAQ	FOSL	Tue, Jan 7, 2020	7.84	8.02	7.73	7.94
6733	NASDAQ	FOSL	Mon, Jan 6, 2020	7.70	7.89	7.51	7.81
6732	NASDAQ	FOSL	Fri, Jan 3, 2020	7.80	8.00	7.77	7.80
6731	NASDAQ	FOSL	Thu, Jan 2, 2020	7.98	8.00	7.72	7.96
6730	NASDAQ	FOSL	Tue, Dec 31, 2019	7.62	7.90	7.56	7.88
6729	NASDAQ	FOSL	Mon, Dec 30, 2019	7.76	7.85	7.58	7.63
6728	NASDAQ	FOSL	Fri, Dec 27, 2019	7.69	7.78	7.60	7.74
6727	NASDAQ	FOSL	Thu, Dec 26, 2019	7.64	7.70	7.52	7.69
6726	NASDAQ	FOSL	Tue, Dec 24, 2019	7.75	7.85	7.43	7.63
6725	NASDAQ	FOSL	Mon, Dec 23, 2019	7.73	7.86	7.57	7.75
6724	NASDAQ	FOSL	Fri, Dec 20, 2019	7.83	7.97	7.61	7.68
6723	NASDAQ	FOSL	Thu, Dec 19, 2019	7.83	7.97	7.65	7.82
6722	NASDAQ	FOSL	Wed, Dec 18, 2019	7.54	8.03	7.54	7.82
6721	NASDAQ	FOSL	Tue, Dec 17, 2019	7.67	7.71	7.49	7.53
6720	NASDAQ	FOSL	Mon, Dec 16, 2019	7.59	7.93	7.54	7.65
6719	NASDAQ	FOSL	Fri, Dec 13, 2019	7.76	7.76	7.47	7.55
6718	NASDAQ	FOSL	Thu, Dec 12, 2019	7.46	7.79	7.37	7.76
6717	NASDAQ	FOSL	Wed, Dec 11, 2019	7.56	7.64	7.36	7.37
6716	NASDAQ	FOSL	Tue, Dec 10, 2019	7.65	7.72	7.37	7.51
6715	NASDAQ	FOSL	Mon, Dec 9, 2019	7.34	7.73	7.34	7.64
6714	NASDAQ	FOSL	Fri, Dec 6, 2019	7.19	7.43	7.19	7.38
6713	NASDAQ	FOSL	Thu, Dec 5, 2019	6.94	7.16	6.91	7.11
6712	NASDAQ	FOSL	Wed, Dec 4, 2019	7.19	7.24	6.87	6.88
6711	NASDAQ	FOSL	Tue, Dec 3, 2019	7.18	7.27	7.01	7.14
6710	NASDAQ	FOSL	Mon, Dec 2, 2019	7.43	7.59	7.22	7.33
6709	NASDAQ	FOSL	Fri, Nov 29, 2019	7.52	7.60	7.40	7.49
6708	NASDAQ	FOSL	Wed, Nov 27, 2019	7.30	7.63	7.27	7.55
6707	NASDAQ	FOSL	Tue, Nov 26, 2019	7.36	7.48	7.24	7.28
6706	NASDAQ	FOSL	Mon, Nov 25, 2019	7.21	7.52	7.14	7.43
6705	NASDAQ	FOSL	Fri, Nov 22, 2019	6.98	7.24	6.84	7.18
6704	NASDAQ	FOSL	Thu, Nov 21, 2019	7.24	7.42	6.89	6.96
6703	NASDAQ	FOSL	Wed, Nov 20, 2019	7.20	7.20	6.83	6.99
6702	NASDAQ	FOSL	Tue, Nov 19, 2019	7.30	7.56	7.08	7.31
6701	NASDAQ	FOSL	Mon, Nov 18, 2019	7.86	7.86	7.25	7.31
6700	NASDAQ	FOSL	Fri, Nov 15, 2019	7.85	8.07	7.67	7.89
6699	NASDAQ	FOSL	Thu, Nov 14, 2019	7.84	7.93	7.69	7.82
6698	NASDAQ	FOSL	Wed, Nov 13, 2019	7.89	8.19	7.78	7.93
6697	NASDAQ	FOSL	Tue, Nov 12, 2019	8.11	8.20	7.85	7.87
6696	NASDAQ	FOSL	Mon, Nov 11, 2019	8.67	8.86	8.12	8.21
6695	NASDAQ	FOSL	Fri, Nov 8, 2019	9.96	10.00	8.92	8.93
6694	NASDAQ	FOSL	Thu, Nov 7, 2019	9.55	10.71	9.35	9.91
6693	NASDAQ	FOSL	Wed, Nov 6, 2019	12.93	12.94	11.84	12.56
6692	NASDAQ	FOSL	Tue, Nov 5, 2019	11.90	13.08	11.84	12.93
6691	NASDAQ	FOSL	Mon, Nov 4, 2019	11.16	11.77	11.14	11.76
6690	NASDAQ	FOSL	Fri, Nov 1, 2019	11.00	11.22	10.83	11.03
6689	NASDAQ	FOSL	Thu, Oct 31, 2019	10.99	11.00	10.43	10.88
6688	NASDAQ	FOSL	Wed, Oct 30, 2019	11.58	11.71	10.89	10.99
6687	NASDAQ	FOSL	Tue, Oct 29, 2019	11.46	11.62	11.18	11.56
6686	NASDAQ	FOSL	Mon, Oct 28, 2019	11.31	11.68	11.22	11.47
6685	NASDAQ	FOSL	Fri, Oct 25, 2019	11.05	11.84	11.01	11.20
6684	NASDAQ	FOSL	Thu, Oct 24, 2019	12.13	12.13	11.11	11.11
6683	NASDAQ	FOSL	Wed, Oct 23, 2019	12.28	12.38	12.08	12.10
6682	NASDAQ	FOSL	Tue, Oct 22, 2019	11.86	12.37	11.67	12.33
6681	NASDAQ	FOSL	Mon, Oct 21, 2019	11.21	11.92	11.16	11.79
6680	NASDAQ	FOSL	Fri, Oct 18, 2019	11.13	11.22	10.96	11.07
6679	NASDAQ	FOSL	Thu, Oct 17, 2019	11.48	11.81	11.15	11.38
6678	NASDAQ	FOSL	Wed, Oct 16, 2019	11.01	11.48	10.99	11.41
6677	NASDAQ	FOSL	Tue, Oct 15, 2019	10.99	11.09	10.82	10.97
6676	NASDAQ	FOSL	Mon, Oct 14, 2019	11.06	11.08	10.78	11.00
6675	NASDAQ	FOSL	Fri, Oct 11, 2019	10.83	11.48	10.76	11.13
6674	NASDAQ	FOSL	Thu, Oct 10, 2019	10.73	11.04	10.48	10.60
6673	NASDAQ	FOSL	Wed, Oct 9, 2019	10.77	10.77	10.42	10.66
6672	NASDAQ	FOSL	Tue, Oct 8, 2019	11.16	11.20	10.39	10.57
6671	NASDAQ	FOSL	Mon, Oct 7, 2019	11.24	11.66	11.18	11.28
6670	NASDAQ	FOSL	Fri, Oct 4, 2019	11.35	11.57	11.13	11.32
6669	NASDAQ	FOSL	Thu, Oct 3, 2019	11.20	11.36	10.90	11.35
6668	NASDAQ	FOSL	Wed, Oct 2, 2019	12.00	12.04	11.13	11.23
6667	NASDAQ	FOSL	Tue, Oct 1, 2019	12.55	12.71	12.12	12.16
6666	NASDAQ	FOSL	Mon, Sep 30, 2019	12.47	12.59	12.00	12.51
6665	NASDAQ	FOSL	Fri, Sep 27, 2019	11.81	12.36	11.81	12.29
6664	NASDAQ	FOSL	Thu, Sep 26, 2019	11.99	12.03	11.60	11.97
6663	NASDAQ	FOSL	Wed, Sep 25, 2019	11.62	12.02	11.57	11.97
6662	NASDAQ	FOSL	Tue, Sep 24, 2019	12.17	12.25	11.51	11.62
6661	NASDAQ	FOSL	Mon, Sep 23, 2019	12.21	12.42	12.01	12.12
6660	NASDAQ	FOSL	Fri, Sep 20, 2019	12.14	12.76	12.11	12.34
6659	NASDAQ	FOSL	Thu, Sep 19, 2019	12.12	12.27	11.73	12.21
6658	NASDAQ	FOSL	Wed, Sep 18, 2019	12.38	12.44	11.64	12.00
6657	NASDAQ	FOSL	Tue, Sep 17, 2019	12.92	12.92	12.47	12.51
6656	NASDAQ	FOSL	Mon, Sep 16, 2019	12.95	13.47	12.86	13.01
6655	NASDAQ	FOSL	Fri, Sep 13, 2019	13.47	13.81	12.99	13.13
6654	NASDAQ	FOSL	Thu, Sep 12, 2019	13.65	13.87	13.16	13.39
6653	NASDAQ	FOSL	Wed, Sep 11, 2019	13.90	14.12	13.35	13.65
6652	NASDAQ	FOSL	Tue, Sep 10, 2019	13.72	13.97	13.57	13.80
6651	NASDAQ	FOSL	Mon, Sep 9, 2019	13.77	13.99	13.51	13.75
6650	NASDAQ	FOSL	Fri, Sep 6, 2019	13.69	13.91	13.39	13.73
6649	NASDAQ	FOSL	Thu, Sep 5, 2019	13.51	13.75	13.31	13.57
6648	NASDAQ	FOSL	Wed, Sep 4, 2019	12.55	13.39	12.51	13.18
6647	NASDAQ	FOSL	Tue, Sep 3, 2019	12.71	12.89	12.31	12.42
6646	NASDAQ	FOSL	Fri, Aug 30, 2019	12.69	13.12	12.63	12.80
6645	NASDAQ	FOSL	Thu, Aug 29, 2019	12.18	12.80	12.09	12.60
6644	NASDAQ	FOSL	Wed, Aug 28, 2019	11.83	12.13	11.66	12.02
6643	NASDAQ	FOSL	Tue, Aug 27, 2019	11.58	12.23	11.47	12.00
6642	NASDAQ	FOSL	Mon, Aug 26, 2019	10.80	11.67	10.73	11.49
6641	NASDAQ	FOSL	Fri, Aug 23, 2019	10.39	10.50	10.12	10.40
6640	NASDAQ	FOSL	Thu, Aug 22, 2019	9.78	10.60	9.78	10.55
6639	NASDAQ	FOSL	Wed, Aug 21, 2019	9.94	9.94	9.69	9.84
6638	NASDAQ	FOSL	Tue, Aug 20, 2019	9.74	9.83	9.48	9.74
6637	NASDAQ	FOSL	Mon, Aug 19, 2019	9.52	9.87	9.51	9.79
6636	NASDAQ	FOSL	Fri, Aug 16, 2019	9.23	9.52	9.09	9.42
6635	NASDAQ	FOSL	Thu, Aug 15, 2019	9.72	9.75	9.00	9.11
6634	NASDAQ	FOSL	Wed, Aug 14, 2019	9.68	9.80	9.52	9.73
6633	NASDAQ	FOSL	Tue, Aug 13, 2019	9.74	10.35	9.65	9.98
6632	NASDAQ	FOSL	Mon, Aug 12, 2019	10.39	10.39	9.49	9.75
6631	NASDAQ	FOSL	Fri, Aug 9, 2019	11.13	11.13	10.17	10.42
6630	NASDAQ	FOSL	Thu, Aug 8, 2019	9.73	11.22	9.73	11.13
6629	NASDAQ	FOSL	Wed, Aug 7, 2019	10.02	10.48	10.00	10.40
6628	NASDAQ	FOSL	Tue, Aug 6, 2019	9.93	10.24	9.73	10.20
6627	NASDAQ	FOSL	Mon, Aug 5, 2019	9.68	10.04	9.40	9.79
6626	NASDAQ	FOSL	Fri, Aug 2, 2019	10.40	10.43	9.85	9.91
6625	NASDAQ	FOSL	Thu, Aug 1, 2019	11.02	11.06	10.13	10.20
6624	NASDAQ	FOSL	Wed, Jul 31, 2019	10.90	11.15	10.66	11.04
6623	NASDAQ	FOSL	Tue, Jul 30, 2019	10.66	10.86	10.52	10.84
6622	NASDAQ	FOSL	Mon, Jul 29, 2019	10.55	10.87	10.55	10.78
6621	NASDAQ	FOSL	Fri, Jul 26, 2019	10.51	10.71	10.42	10.56
6620	NASDAQ	FOSL	Thu, Jul 25, 2019	10.41	10.89	10.40	10.51
6619	NASDAQ	FOSL	Wed, Jul 24, 2019	10.10	10.39	10.02	10.38
6618	NASDAQ	FOSL	Tue, Jul 23, 2019	10.41	10.53	10.04	10.06
6617	NASDAQ	FOSL	Mon, Jul 22, 2019	10.67	10.75	10.15	10.34
6616	NASDAQ	FOSL	Fri, Jul 19, 2019	10.56	10.73	10.46	10.61
6615	NASDAQ	FOSL	Thu, Jul 18, 2019	10.97	11.03	10.54	10.56
6614	NASDAQ	FOSL	Wed, Jul 17, 2019	11.28	11.34	10.85	11.03
6613	NASDAQ	FOSL	Tue, Jul 16, 2019	11.34	11.52	11.24	11.35
6612	NASDAQ	FOSL	Mon, Jul 15, 2019	11.51	11.60	11.11	11.31
6611	NASDAQ	FOSL	Fri, Jul 12, 2019	11.03	11.67	11.03	11.48
6610	NASDAQ	FOSL	Thu, Jul 11, 2019	10.99	11.13	10.78	11.04
6609	NASDAQ	FOSL	Wed, Jul 10, 2019	11.00	11.09	10.80	10.93
6608	NASDAQ	FOSL	Tue, Jul 9, 2019	10.92	10.98	10.73	10.87
6607	NASDAQ	FOSL	Mon, Jul 8, 2019	10.85	11.17	10.74	10.97
6606	NASDAQ	FOSL	Fri, Jul 5, 2019	10.51	10.96	10.46	10.94
6605	NASDAQ	FOSL	Wed, Jul 3, 2019	10.70	10.75	10.50	10.54
6604	NASDAQ	FOSL	Tue, Jul 2, 2019	10.91	10.94	10.48	10.66
6603	NASDAQ	FOSL	Mon, Jul 1, 2019	11.70	11.93	10.76	10.95
6602	NASDAQ	FOSL	Fri, Jun 28, 2019	11.54	11.68	11.22	11.50
6601	NASDAQ	FOSL	Thu, Jun 27, 2019	11.32	11.54	11.10	11.54
6600	NASDAQ	FOSL	Wed, Jun 26, 2019	11.25	11.61	11.04	11.08
6599	NASDAQ	FOSL	Tue, Jun 25, 2019	11.28	11.31	10.87	11.11
6598	NASDAQ	FOSL	Mon, Jun 24, 2019	10.97	11.70	10.89	11.29
6597	NASDAQ	FOSL	Fri, Jun 21, 2019	10.83	11.04	10.66	11.02
6596	NASDAQ	FOSL	Thu, Jun 20, 2019	10.85	11.15	10.68	10.86
6595	NASDAQ	FOSL	Wed, Jun 19, 2019	10.71	10.72	10.41	10.57
6594	NASDAQ	FOSL	Tue, Jun 18, 2019	10.47	11.08	10.47	10.63
6593	NASDAQ	FOSL	Mon, Jun 17, 2019	10.20	10.69	10.05	10.44
6592	NASDAQ	FOSL	Fri, Jun 14, 2019	10.69	10.69	10.20	10.20
6591	NASDAQ	FOSL	Thu, Jun 13, 2019	10.68	10.87	10.48	10.69
6590	NASDAQ	FOSL	Wed, Jun 12, 2019	10.92	10.97	10.51	10.59
6589	NASDAQ	FOSL	Tue, Jun 11, 2019	11.01	11.26	10.92	10.97
6588	NASDAQ	FOSL	Mon, Jun 10, 2019	11.20	11.41	10.86	10.89
6587	NASDAQ	FOSL	Fri, Jun 7, 2019	10.79	11.24	10.57	11.11
6586	NASDAQ	FOSL	Thu, Jun 6, 2019	11.22	11.24	10.37	10.70
6585	NASDAQ	FOSL	Wed, Jun 5, 2019	11.61	11.61	10.90	11.19
6584	NASDAQ	FOSL	Tue, Jun 4, 2019	10.70	11.60	10.52	11.52
6583	NASDAQ	FOSL	Mon, Jun 3, 2019	9.79	10.26	9.78	10.25
6582	NASDAQ	FOSL	Fri, May 31, 2019	9.65	9.92	9.46	9.79
6581	NASDAQ	FOSL	Thu, May 30, 2019	10.12	10.56	9.87	9.89
6580	NASDAQ	FOSL	Wed, May 29, 2019	10.50	10.53	10.04	10.16
6579	NASDAQ	FOSL	Tue, May 28, 2019	11.23	11.34	10.70	10.71
6578	NASDAQ	FOSL	Fri, May 24, 2019	11.20	11.46	11.04	11.25
6577	NASDAQ	FOSL	Thu, May 23, 2019	11.06	11.39	10.81	11.10
6576	NASDAQ	FOSL	Wed, May 22, 2019	12.42	12.62	11.15	11.22
6575	NASDAQ	FOSL	Tue, May 21, 2019	12.47	12.59	12.29	12.56
6574	NASDAQ	FOSL	Mon, May 20, 2019	12.75	12.77	12.41	12.46
6573	NASDAQ	FOSL	Fri, May 17, 2019	13.26	13.40	12.80	12.82
6572	NASDAQ	FOSL	Thu, May 16, 2019	13.62	13.71	13.29	13.35
6571	NASDAQ	FOSL	Wed, May 15, 2019	13.60	13.80	13.41	13.59
6570	NASDAQ	FOSL	Tue, May 14, 2019	13.61	13.80	13.13	13.70
6569	NASDAQ	FOSL	Mon, May 13, 2019	14.08	14.21	13.46	13.53
6568	NASDAQ	FOSL	Fri, May 10, 2019	14.51	14.57	14.07	14.45
6567	NASDAQ	FOSL	Thu, May 9, 2019	13.50	14.91	13.11	14.51
6566	NASDAQ	FOSL	Wed, May 8, 2019	12.28	13.03	12.24	12.82
6565	NASDAQ	FOSL	Tue, May 7, 2019	13.45	13.55	12.34	12.40
6564	NASDAQ	FOSL	Mon, May 6, 2019	13.16	13.75	13.09	13.56
6563	NASDAQ	FOSL	Fri, May 3, 2019	13.07	13.60	13.07	13.49
6562	NASDAQ	FOSL	Thu, May 2, 2019	12.93	13.02	12.78	13.00
6561	NASDAQ	FOSL	Wed, May 1, 2019	13.10	13.22	12.82	12.87
6560	NASDAQ	FOSL	Tue, Apr 30, 2019	13.63	13.63	13.05	13.07
6559	NASDAQ	FOSL	Mon, Apr 29, 2019	13.13	13.84	13.09	13.58
6558	NASDAQ	FOSL	Fri, Apr 26, 2019	13.36	13.49	13.03	13.15
6557	NASDAQ	FOSL	Thu, Apr 25, 2019	13.41	13.69	13.21	13.38
6556	NASDAQ	FOSL	Wed, Apr 24, 2019	12.99	13.66	12.87	13.49
6555	NASDAQ	FOSL	Tue, Apr 23, 2019	12.90	13.22	12.60	12.98
6554	NASDAQ	FOSL	Mon, Apr 22, 2019	13.00	13.41	12.83	12.88
6553	NASDAQ	FOSL	Thu, Apr 18, 2019	13.04	13.21	12.70	13.07
6552	NASDAQ	FOSL	Wed, Apr 17, 2019	13.19	13.39	12.93	13.07
6551	NASDAQ	FOSL	Tue, Apr 16, 2019	13.11	13.28	12.92	13.11
6550	NASDAQ	FOSL	Mon, Apr 15, 2019	13.28	13.40	12.79	13.04
6549	NASDAQ	FOSL	Fri, Apr 12, 2019	13.25	13.56	13.00	13.25
6548	NASDAQ	FOSL	Thu, Apr 11, 2019	13.37	13.66	13.10	13.22
6547	NASDAQ	FOSL	Wed, Apr 10, 2019	13.73	13.95	12.75	13.36
6546	NASDAQ	FOSL	Tue, Apr 9, 2019	13.60	13.78	13.38	13.65
6545	NASDAQ	FOSL	Mon, Apr 8, 2019	13.70	13.79	13.45	13.60
6544	NASDAQ	FOSL	Fri, Apr 5, 2019	14.60	14.78	13.66	13.74
6543	NASDAQ	FOSL	Thu, Apr 4, 2019	14.20	14.56	13.98	14.53
6542	NASDAQ	FOSL	Wed, Apr 3, 2019	14.07	14.26	13.84	14.22
6541	NASDAQ	FOSL	Tue, Apr 2, 2019	13.96	14.02	13.56	13.90
6540	NASDAQ	FOSL	Mon, Apr 1, 2019	13.79	14.03	13.48	13.96
6539	NASDAQ	FOSL	Fri, Mar 29, 2019	14.12	14.26	13.66	13.72
6538	NASDAQ	FOSL	Thu, Mar 28, 2019	14.51	14.72	14.01	14.11
6537	NASDAQ	FOSL	Wed, Mar 27, 2019	14.31	15.01	14.05	14.26
6536	NASDAQ	FOSL	Tue, Mar 26, 2019	14.26	14.39	14.09	14.26
6535	NASDAQ	FOSL	Mon, Mar 25, 2019	13.84	14.26	13.61	14.07
6534	NASDAQ	FOSL	Fri, Mar 22, 2019	14.40	14.49	13.88	13.88
6533	NASDAQ	FOSL	Thu, Mar 21, 2019	14.20	14.64	14.20	14.57
6532	NASDAQ	FOSL	Wed, Mar 20, 2019	14.85	14.91	14.24	14.41
6531	NASDAQ	FOSL	Tue, Mar 19, 2019	15.35	15.53	14.77	14.91
6530	NASDAQ	FOSL	Mon, Mar 18, 2019	14.66	15.32	14.55	15.30
6529	NASDAQ	FOSL	Fri, Mar 15, 2019	15.01	15.10	14.50	14.65
6528	NASDAQ	FOSL	Thu, Mar 14, 2019	14.87	15.18	14.72	15.04
6527	NASDAQ	FOSL	Wed, Mar 13, 2019	14.73	15.12	14.58	14.85
6526	NASDAQ	FOSL	Tue, Mar 12, 2019	14.77	14.91	14.53	14.65
6525	NASDAQ	FOSL	Mon, Mar 11, 2019	14.76	14.85	14.50	14.77
6524	NASDAQ	FOSL	Fri, Mar 8, 2019	14.59	14.78	14.25	14.68
6523	NASDAQ	FOSL	Thu, Mar 7, 2019	14.58	14.92	14.33	14.70
6522	NASDAQ	FOSL	Wed, Mar 6, 2019	15.24	15.33	14.50	14.60
6521	NASDAQ	FOSL	Tue, Mar 5, 2019	15.69	15.71	14.96	15.32
6520	NASDAQ	FOSL	Mon, Mar 4, 2019	16.03	16.07	15.54	15.67
6519	NASDAQ	FOSL	Fri, Mar 1, 2019	15.83	16.20	15.66	15.99
6518	NASDAQ	FOSL	Thu, Feb 28, 2019	15.84	16.00	15.53	15.64
6517	NASDAQ	FOSL	Wed, Feb 27, 2019	15.68	16.08	15.49	15.86
6516	NASDAQ	FOSL	Tue, Feb 26, 2019	16.39	16.52	15.64	15.67
6515	NASDAQ	FOSL	Mon, Feb 25, 2019	16.02	16.43	15.96	16.42
6514	NASDAQ	FOSL	Fri, Feb 22, 2019	15.25	15.98	15.18	15.95
6513	NASDAQ	FOSL	Thu, Feb 21, 2019	14.86	15.19	14.47	15.15
6512	NASDAQ	FOSL	Wed, Feb 20, 2019	14.82	15.06	14.44	14.88
6511	NASDAQ	FOSL	Tue, Feb 19, 2019	14.79	14.89	14.42	14.76
6510	NASDAQ	FOSL	Fri, Feb 15, 2019	15.23	15.55	14.60	14.88
6509	NASDAQ	FOSL	Thu, Feb 14, 2019	13.10	15.32	12.98	15.25
6508	NASDAQ	FOSL	Wed, Feb 13, 2019	16.12	16.68	15.65	15.77
6507	NASDAQ	FOSL	Tue, Feb 12, 2019	15.92	16.62	15.88	16.21
6506	NASDAQ	FOSL	Mon, Feb 11, 2019	15.41	16.12	15.20	15.88
6505	NASDAQ	FOSL	Fri, Feb 8, 2019	15.38	15.64	15.09	15.32
6504	NASDAQ	FOSL	Thu, Feb 7, 2019	15.21	15.78	15.05	15.40
6503	NASDAQ	FOSL	Wed, Feb 6, 2019	15.34	16.10	15.15	15.24
6502	NASDAQ	FOSL	Tue, Feb 5, 2019	17.04	17.68	16.85	16.87
6501	NASDAQ	FOSL	Mon, Feb 4, 2019	16.84	17.33	16.65	16.87
6500	NASDAQ	FOSL	Fri, Feb 1, 2019	17.00	17.08	16.50	16.79
6499	NASDAQ	FOSL	Thu, Jan 31, 2019	17.29	17.41	16.85	16.96
6498	NASDAQ	FOSL	Wed, Jan 30, 2019	17.62	17.78	16.99	17.33
6497	NASDAQ	FOSL	Tue, Jan 29, 2019	17.37	17.55	16.96	17.43
6496	NASDAQ	FOSL	Mon, Jan 28, 2019	17.28	17.57	17.03	17.49
6495	NASDAQ	FOSL	Fri, Jan 25, 2019	17.43	17.89	17.25	17.49
6494	NASDAQ	FOSL	Thu, Jan 24, 2019	17.22	17.39	16.35	17.24
6493	NASDAQ	FOSL	Wed, Jan 23, 2019	17.01	17.52	16.86	17.17
6492	NASDAQ	FOSL	Tue, Jan 22, 2019	17.90	17.97	16.77	16.90
6491	NASDAQ	FOSL	Fri, Jan 18, 2019	18.29	18.40	17.58	18.00
6490	NASDAQ	FOSL	Thu, Jan 17, 2019	17.23	19.32	17.05	18.00
6489	NASDAQ	FOSL	Wed, Jan 16, 2019	17.16	17.60	16.95	17.42
6488	NASDAQ	FOSL	Tue, Jan 15, 2019	17.27	17.44	16.99	17.20
6487	NASDAQ	FOSL	Mon, Jan 14, 2019	17.51	18.14	17.11	17.20
6486	NASDAQ	FOSL	Fri, Jan 11, 2019	17.05	17.98	17.00	17.70
6485	NASDAQ	FOSL	Thu, Jan 10, 2019	17.75	18.00	16.20	17.17
6484	NASDAQ	FOSL	Wed, Jan 9, 2019	18.83	19.35	18.56	19.03
6483	NASDAQ	FOSL	Tue, Jan 8, 2019	18.29	18.94	17.80	18.69
6482	NASDAQ	FOSL	Mon, Jan 7, 2019	16.60	18.01	16.39	17.83
6481	NASDAQ	FOSL	Fri, Jan 4, 2019	15.57	16.54	15.39	16.50
6480	NASDAQ	FOSL	Thu, Jan 3, 2019	16.55	16.60	15.33	15.37
6479	NASDAQ	FOSL	Wed, Jan 2, 2019	15.41	16.69	15.19	16.60
6478	NASDAQ	FOSL	Mon, Dec 31, 2018	16.40	16.40	15.52	15.73
6477	NASDAQ	FOSL	Fri, Dec 28, 2018	16.02	16.64	15.76	16.23
6476	NASDAQ	FOSL	Thu, Dec 27, 2018	15.24	15.98	14.88	15.95
6475	NASDAQ	FOSL	Wed, Dec 26, 2018	13.65	15.46	13.63	15.39
6474	NASDAQ	FOSL	Mon, Dec 24, 2018	15.10	15.26	13.59	13.65
6473	NASDAQ	FOSL	Fri, Dec 21, 2018	15.17	15.94	15.04	15.20
6472	NASDAQ	FOSL	Thu, Dec 20, 2018	16.72	17.16	14.64	15.18
6471	NASDAQ	FOSL	Wed, Dec 19, 2018	16.60	17.13	16.40	16.74
6470	NASDAQ	FOSL	Tue, Dec 18, 2018	15.98	16.75	15.80	16.57
6469	NASDAQ	FOSL	Mon, Dec 17, 2018	15.77	16.17	15.08	15.82
6468	NASDAQ	FOSL	Fri, Dec 14, 2018	15.90	16.81	15.61	15.88
6467	NASDAQ	FOSL	Thu, Dec 13, 2018	17.00	17.13	15.71	15.99
6466	NASDAQ	FOSL	Wed, Dec 12, 2018	17.04	17.35	16.24	17.01
6465	NASDAQ	FOSL	Tue, Dec 11, 2018	17.07	17.78	16.79	16.93
6464	NASDAQ	FOSL	Mon, Dec 10, 2018	17.58	17.62	16.49	16.76
6463	NASDAQ	FOSL	Fri, Dec 7, 2018	18.71	19.09	17.19	17.58
6462	NASDAQ	FOSL	Thu, Dec 6, 2018	19.52	19.61	18.30	18.75
6461	NASDAQ	FOSL	Tue, Dec 4, 2018	20.73	21.60	19.77	19.89
6460	NASDAQ	FOSL	Mon, Dec 3, 2018	19.74	20.98	19.62	20.69
6459	NASDAQ	FOSL	Fri, Nov 30, 2018	19.01	19.98	18.79	19.33
6458	NASDAQ	FOSL	Thu, Nov 29, 2018	18.73	19.19	18.34	19.01
6457	NASDAQ	FOSL	Wed, Nov 28, 2018	19.07	19.35	17.63	18.69
6456	NASDAQ	FOSL	Tue, Nov 27, 2018	21.09	21.56	19.06	19.07
6455	NASDAQ	FOSL	Mon, Nov 26, 2018	20.43	22.24	20.36	21.40
6454	NASDAQ	FOSL	Fri, Nov 23, 2018	19.53	20.50	19.20	20.06
6453	NASDAQ	FOSL	Wed, Nov 21, 2018	19.05	19.70	18.71	19.48
6452	NASDAQ	FOSL	Tue, Nov 20, 2018	18.90	19.14	18.27	18.78
6451	NASDAQ	FOSL	Mon, Nov 19, 2018	18.81	19.94	18.39	19.71
6450	NASDAQ	FOSL	Fri, Nov 16, 2018	18.92	18.96	17.71	18.94
6449	NASDAQ	FOSL	Thu, Nov 15, 2018	18.74	19.53	18.10	19.15
6448	NASDAQ	FOSL	Wed, Nov 14, 2018	19.34	19.96	18.59	18.68
6447	NASDAQ	FOSL	Tue, Nov 13, 2018	19.60	20.11	19.04	19.17
6446	NASDAQ	FOSL	Mon, Nov 12, 2018	18.84	19.92	18.46	19.66
6445	NASDAQ	FOSL	Fri, Nov 9, 2018	21.63	21.63	18.50	18.79
6444	NASDAQ	FOSL	Thu, Nov 8, 2018	22.20	23.33	17.75	21.85
6443	NASDAQ	FOSL	Wed, Nov 7, 2018	23.01	23.67	19.28	20.66
6442	NASDAQ	FOSL	Tue, Nov 6, 2018	23.43	23.81	22.67	23.67
6441	NASDAQ	FOSL	Mon, Nov 5, 2018	23.92	24.16	22.71	23.47
6440	NASDAQ	FOSL	Fri, Nov 2, 2018	23.47	24.19	22.99	23.65
6439	NASDAQ	FOSL	Thu, Nov 1, 2018	21.76	23.33	21.23	23.22
6438	NASDAQ	FOSL	Wed, Oct 31, 2018	23.84	24.28	21.54	21.71
6437	NASDAQ	FOSL	Tue, Oct 30, 2018	21.84	23.61	21.84	23.58
6436	NASDAQ	FOSL	Mon, Oct 29, 2018	21.43	22.75	21.14	21.79
6435	NASDAQ	FOSL	Fri, Oct 26, 2018	21.18	21.55	20.14	21.16
6434	NASDAQ	FOSL	Thu, Oct 25, 2018	19.52	21.57	19.52	21.42
6433	NASDAQ	FOSL	Wed, Oct 24, 2018	19.69	20.45	19.42	19.46
6432	NASDAQ	FOSL	Tue, Oct 23, 2018	19.13	19.82	18.55	19.76
6431	NASDAQ	FOSL	Mon, Oct 22, 2018	18.77	19.64	18.73	19.53
6430	NASDAQ	FOSL	Fri, Oct 19, 2018	19.32	19.86	18.60	18.66
6429	NASDAQ	FOSL	Thu, Oct 18, 2018	20.82	20.82	19.07	19.14
6428	NASDAQ	FOSL	Wed, Oct 17, 2018	21.51	21.51	19.95	20.83
6427	NASDAQ	FOSL	Tue, Oct 16, 2018	21.03	21.75	20.80	21.68
6426	NASDAQ	FOSL	Mon, Oct 15, 2018	20.69	21.16	20.43	21.03
6425	NASDAQ	FOSL	Fri, Oct 12, 2018	20.17	21.20	19.98	20.67
6424	NASDAQ	FOSL	Thu, Oct 11, 2018	19.69	20.75	19.25	19.74
6423	NASDAQ	FOSL	Wed, Oct 10, 2018	21.28	21.28	19.40	19.84
6422	NASDAQ	FOSL	Tue, Oct 9, 2018	21.60	22.25	20.67	21.33
6421	NASDAQ	FOSL	Mon, Oct 8, 2018	21.47	22.10	21.05	21.64
6420	NASDAQ	FOSL	Fri, Oct 5, 2018	21.09	21.76	20.50	21.44
6419	NASDAQ	FOSL	Thu, Oct 4, 2018	20.84	21.23	20.64	20.96
6418	NASDAQ	FOSL	Wed, Oct 3, 2018	20.35	21.85	20.15	21.01
6417	NASDAQ	FOSL	Tue, Oct 2, 2018	21.26	21.69	20.09	20.25
6416	NASDAQ	FOSL	Mon, Oct 1, 2018	23.15	23.41	21.15	21.32
6415	NASDAQ	FOSL	Fri, Sep 28, 2018	24.02	25.21	23.00	23.28
6414	NASDAQ	FOSL	Thu, Sep 27, 2018	23.50	24.18	23.03	24.14
6413	NASDAQ	FOSL	Wed, Sep 26, 2018	22.67	23.80	22.32	23.53
6412	NASDAQ	FOSL	Tue, Sep 25, 2018	22.37	22.74	21.97	22.63
6411	NASDAQ	FOSL	Mon, Sep 24, 2018	22.96	22.97	21.81	22.21
6410	NASDAQ	FOSL	Fri, Sep 21, 2018	22.63	22.98	22.23	22.92
6409	NASDAQ	FOSL	Thu, Sep 20, 2018	22.09	22.57	21.58	22.50
6408	NASDAQ	FOSL	Wed, Sep 19, 2018	24.40	24.51	22.15	22.18
6407	NASDAQ	FOSL	Tue, Sep 18, 2018	24.36	24.96	24.03	24.41
6406	NASDAQ	FOSL	Mon, Sep 17, 2018	24.49	24.59	23.60	24.35
6405	NASDAQ	FOSL	Fri, Sep 14, 2018	24.75	25.52	24.16	24.49
6404	NASDAQ	FOSL	Thu, Sep 13, 2018	24.37	24.96	23.85	24.61
6403	NASDAQ	FOSL	Wed, Sep 12, 2018	23.82	24.28	23.38	24.21
6402	NASDAQ	FOSL	Tue, Sep 11, 2018	23.73	24.46	23.51	23.82
6401	NASDAQ	FOSL	Mon, Sep 10, 2018	23.72	24.64	23.50	23.89
6400	NASDAQ	FOSL	Fri, Sep 7, 2018	22.99	24.49	22.90	23.67
6399	NASDAQ	FOSL	Thu, Sep 6, 2018	22.22	23.68	22.22	23.11
6398	NASDAQ	FOSL	Wed, Sep 5, 2018	22.21	22.21	21.34	22.16
6397	NASDAQ	FOSL	Tue, Sep 4, 2018	22.56	22.68	21.87	22.20
6396	NASDAQ	FOSL	Fri, Aug 31, 2018	23.31	23.56	22.36	22.67
6395	NASDAQ	FOSL	Thu, Aug 30, 2018	22.34	23.85	21.85	23.33
6394	NASDAQ	FOSL	Wed, Aug 29, 2018	23.94	23.98	20.50	22.37
6393	NASDAQ	FOSL	Tue, Aug 28, 2018	24.05	24.65	23.04	24.05
6392	NASDAQ	FOSL	Mon, Aug 27, 2018	26.54	26.89	23.52	24.05
6391	NASDAQ	FOSL	Fri, Aug 24, 2018	26.48	26.62	26.05	26.55
6390	NASDAQ	FOSL	Thu, Aug 23, 2018	26.02	26.79	25.77	26.52
6389	NASDAQ	FOSL	Wed, Aug 22, 2018	25.79	26.87	25.66	26.12
6388	NASDAQ	FOSL	Tue, Aug 21, 2018	24.82	26.10	24.31	25.88
6387	NASDAQ	FOSL	Mon, Aug 20, 2018	24.77	25.04	24.06	24.68
6386	NASDAQ	FOSL	Fri, Aug 17, 2018	24.01	24.91	23.37	24.77
6385	NASDAQ	FOSL	Thu, Aug 16, 2018	24.65	24.83	23.86	23.98
6384	NASDAQ	FOSL	Wed, Aug 15, 2018	25.47	25.54	23.77	24.52
6383	NASDAQ	FOSL	Tue, Aug 14, 2018	24.63	26.43	24.52	25.68
6382	NASDAQ	FOSL	Mon, Aug 13, 2018	23.31	25.41	23.20	24.51
6381	NASDAQ	FOSL	Fri, Aug 10, 2018	24.50	24.51	22.44	23.31
6380	NASDAQ	FOSL	Thu, Aug 9, 2018	23.55	25.45	23.33	24.83
6379	NASDAQ	FOSL	Wed, Aug 8, 2018	27.51	29.59	22.41	23.25
6378	NASDAQ	FOSL	Tue, Aug 7, 2018	28.80	29.00	25.22	26.31
6377	NASDAQ	FOSL	Mon, Aug 6, 2018	28.55	28.80	28.03	28.66
6376	NASDAQ	FOSL	Fri, Aug 3, 2018	27.96	29.07	27.93	28.78
6375	NASDAQ	FOSL	Thu, Aug 2, 2018	26.27	27.95	26.27	27.84
6374	NASDAQ	FOSL	Wed, Aug 1, 2018	26.02	27.10	25.59	26.39
6373	NASDAQ	FOSL	Tue, Jul 31, 2018	25.22	26.46	24.88	26.20
6372	NASDAQ	FOSL	Mon, Jul 30, 2018	24.38	25.36	24.01	25.10
6371	NASDAQ	FOSL	Fri, Jul 27, 2018	27.27	27.49	24.40	24.49
6370	NASDAQ	FOSL	Thu, Jul 26, 2018	27.18	27.80	26.74	27.27
6369	NASDAQ	FOSL	Wed, Jul 25, 2018	26.61	27.24	26.24	27.14
6368	NASDAQ	FOSL	Tue, Jul 24, 2018	27.26	27.70	26.08	26.65
6367	NASDAQ	FOSL	Mon, Jul 23, 2018	26.76	27.26	26.16	27.02
6366	NASDAQ	FOSL	Fri, Jul 20, 2018	27.30	28.02	26.81	26.89
6365	NASDAQ	FOSL	Thu, Jul 19, 2018	26.77	27.61	26.40	27.41
6364	NASDAQ	FOSL	Wed, Jul 18, 2018	26.48	27.05	26.17	26.88
6363	NASDAQ	FOSL	Tue, Jul 17, 2018	25.70	26.46	25.53	26.39
6362	NASDAQ	FOSL	Mon, Jul 16, 2018	25.51	25.89	24.88	25.78
6361	NASDAQ	FOSL	Fri, Jul 13, 2018	25.61	26.09	25.13	25.51
6360	NASDAQ	FOSL	Thu, Jul 12, 2018	26.93	27.09	24.75	25.62
6359	NASDAQ	FOSL	Wed, Jul 11, 2018	28.60	28.82	26.67	26.87
6358	NASDAQ	FOSL	Tue, Jul 10, 2018	28.92	30.20	28.81	29.16
6357	NASDAQ	FOSL	Mon, Jul 9, 2018	28.60	29.00	27.21	28.84
6356	NASDAQ	FOSL	Fri, Jul 6, 2018	27.42	28.64	27.19	28.60
6355	NASDAQ	FOSL	Thu, Jul 5, 2018	26.77	27.53	26.19	27.50
6354	NASDAQ	FOSL	Tue, Jul 3, 2018	27.25	27.28	26.49	26.54
6353	NASDAQ	FOSL	Mon, Jul 2, 2018	26.87	27.30	25.96	27.12
6352	NASDAQ	FOSL	Fri, Jun 29, 2018	29.70	30.06	26.78	26.87
6351	NASDAQ	FOSL	Thu, Jun 28, 2018	29.63	29.82	28.73	29.34
6350	NASDAQ	FOSL	Wed, Jun 27, 2018	30.83	31.35	29.61	29.63
6349	NASDAQ	FOSL	Tue, Jun 26, 2018	30.69	31.55	30.57	31.14
6348	NASDAQ	FOSL	Mon, Jun 25, 2018	30.72	31.39	29.63	30.66
6347	NASDAQ	FOSL	Fri, Jun 22, 2018	31.19	32.17	30.20	31.00
6346	NASDAQ	FOSL	Thu, Jun 21, 2018	29.26	31.83	29.05	31.08
6345	NASDAQ	FOSL	Wed, Jun 20, 2018	29.12	29.38	27.49	29.23
6344	NASDAQ	FOSL	Tue, Jun 19, 2018	29.34	29.95	27.95	28.67
6343	NASDAQ	FOSL	Mon, Jun 18, 2018	30.00	30.00	29.23	29.80
6342	NASDAQ	FOSL	Fri, Jun 15, 2018	28.82	30.03	28.52	29.49
6341	NASDAQ	FOSL	Thu, Jun 14, 2018	28.54	29.07	27.96	28.85
6340	NASDAQ	FOSL	Wed, Jun 13, 2018	29.23	29.66	28.37	28.54
6339	NASDAQ	FOSL	Tue, Jun 12, 2018	28.65	29.29	28.15	29.07
6338	NASDAQ	FOSL	Mon, Jun 11, 2018	28.20	29.08	27.57	28.65
6337	NASDAQ	FOSL	Fri, Jun 8, 2018	27.78	28.78	27.58	28.40
6336	NASDAQ	FOSL	Thu, Jun 7, 2018	27.71	28.50	27.15	27.77
6335	NASDAQ	FOSL	Wed, Jun 6, 2018	27.34	28.22	26.76	27.81
6334	NASDAQ	FOSL	Tue, Jun 5, 2018	25.59	27.41	25.32	27.22
6333	NASDAQ	FOSL	Mon, Jun 4, 2018	24.28	26.25	24.17	25.76
6332	NASDAQ	FOSL	Fri, Jun 1, 2018	21.98	23.77	21.98	23.70
6331	NASDAQ	FOSL	Thu, May 31, 2018	21.42	22.20	20.29	21.88
6330	NASDAQ	FOSL	Wed, May 30, 2018	21.10	22.02	20.99	21.49
6329	NASDAQ	FOSL	Tue, May 29, 2018	20.32	21.33	20.30	21.03
6328	NASDAQ	FOSL	Fri, May 25, 2018	20.52	20.54	20.12	20.52
6327	NASDAQ	FOSL	Thu, May 24, 2018	19.41	20.65	19.29	20.56
6326	NASDAQ	FOSL	Wed, May 23, 2018	19.50	19.97	19.49	19.56
6325	NASDAQ	FOSL	Tue, May 22, 2018	19.89	20.17	19.50	19.51
6324	NASDAQ	FOSL	Mon, May 21, 2018	19.64	20.26	19.64	19.81
6323	NASDAQ	FOSL	Fri, May 18, 2018	19.50	19.72	19.34	19.60
6322	NASDAQ	FOSL	Thu, May 17, 2018	19.49	19.79	19.01	19.51
6321	NASDAQ	FOSL	Wed, May 16, 2018	19.00	19.70	18.98	19.51
6320	NASDAQ	FOSL	Tue, May 15, 2018	18.61	19.61	18.29	18.87
6319	NASDAQ	FOSL	Mon, May 14, 2018	18.57	19.23	18.28	18.64
6318	NASDAQ	FOSL	Fri, May 11, 2018	18.15	19.19	17.90	18.57
6317	NASDAQ	FOSL	Thu, May 10, 2018	17.93	19.90	17.68	18.87
6316	NASDAQ	FOSL	Wed, May 9, 2018	16.29	18.22	15.63	17.93
6315	NASDAQ	FOSL	Tue, May 8, 2018	14.42	17.50	14.42	16.44
6314	NASDAQ	FOSL	Mon, May 7, 2018	14.98	14.98	14.23	14.57
6313	NASDAQ	FOSL	Fri, May 4, 2018	14.43	14.57	14.24	14.51
6312	NASDAQ	FOSL	Thu, May 3, 2018	15.10	15.14	14.52	14.58
6311	NASDAQ	FOSL	Wed, May 2, 2018	14.40	15.24	14.19	15.14
6310	NASDAQ	FOSL	Tue, May 1, 2018	14.84	15.10	13.86	14.44
6309	NASDAQ	FOSL	Mon, Apr 30, 2018	15.01	15.29	14.75	14.95
6308	NASDAQ	FOSL	Fri, Apr 27, 2018	14.90	15.40	14.81	15.02
6307	NASDAQ	FOSL	Thu, Apr 26, 2018	14.19	15.12	14.12	14.85
6306	NASDAQ	FOSL	Wed, Apr 25, 2018	14.45	14.80	14.08	14.18
6305	NASDAQ	FOSL	Tue, Apr 24, 2018	14.52	14.95	14.10	14.20
6304	NASDAQ	FOSL	Mon, Apr 23, 2018	14.28	14.40	14.03	14.37
6303	NASDAQ	FOSL	Fri, Apr 20, 2018	14.40	14.54	14.05	14.18
6302	NASDAQ	FOSL	Thu, Apr 19, 2018	15.00	15.26	14.39	14.42
6301	NASDAQ	FOSL	Wed, Apr 18, 2018	15.78	16.08	15.06	15.07
6300	NASDAQ	FOSL	Tue, Apr 17, 2018	15.37	15.74	15.31	15.71
6299	NASDAQ	FOSL	Mon, Apr 16, 2018	14.97	15.39	14.82	15.24
6298	NASDAQ	FOSL	Fri, Apr 13, 2018	15.10	15.27	14.69	14.87
6297	NASDAQ	FOSL	Thu, Apr 12, 2018	14.48	15.08	14.31	15.05
6296	NASDAQ	FOSL	Wed, Apr 11, 2018	14.59	15.16	14.40	14.43
6295	NASDAQ	FOSL	Tue, Apr 10, 2018	14.56	15.00	14.44	14.81
6294	NASDAQ	FOSL	Mon, Apr 9, 2018	14.30	14.58	14.08	14.34
6293	NASDAQ	FOSL	Fri, Apr 6, 2018	14.34	14.65	13.86	14.16
6292	NASDAQ	FOSL	Thu, Apr 5, 2018	14.03	14.58	13.57	14.54
6291	NASDAQ	FOSL	Wed, Apr 4, 2018	12.39	13.98	12.39	13.95
6290	NASDAQ	FOSL	Tue, Apr 3, 2018	12.26	12.75	12.21	12.64
6289	NASDAQ	FOSL	Mon, Apr 2, 2018	12.60	12.80	12.04	12.24
6288	NASDAQ	FOSL	Thu, Mar 29, 2018	12.58	13.63	12.58	12.70
6287	NASDAQ	FOSL	Wed, Mar 28, 2018	12.54	12.76	12.21	12.44
6286	NASDAQ	FOSL	Tue, Mar 27, 2018	12.97	13.14	12.45	12.48
6285	NASDAQ	FOSL	Mon, Mar 26, 2018	12.62	13.00	12.18	12.97
6284	NASDAQ	FOSL	Fri, Mar 23, 2018	12.67	12.87	12.38	12.40
6283	NASDAQ	FOSL	Thu, Mar 22, 2018	12.29	12.86	12.15	12.55
6282	NASDAQ	FOSL	Wed, Mar 21, 2018	12.17	12.77	12.08	12.50
6281	NASDAQ	FOSL	Tue, Mar 20, 2018	12.07	12.36	11.72	12.18
6280	NASDAQ	FOSL	Mon, Mar 19, 2018	11.77	12.09	11.68	12.08
6279	NASDAQ	FOSL	Fri, Mar 16, 2018	11.73	12.33	11.50	11.92
6278	NASDAQ	FOSL	Thu, Mar 15, 2018	11.83	12.19	11.40	11.61
6277	NASDAQ	FOSL	Wed, Mar 14, 2018	12.61	12.75	11.62	11.80
6276	NASDAQ	FOSL	Tue, Mar 13, 2018	12.59	12.87	12.36	12.58
6275	NASDAQ	FOSL	Mon, Mar 12, 2018	12.63	12.93	12.29	12.58
6274	NASDAQ	FOSL	Fri, Mar 9, 2018	13.64	13.64	12.20	12.57
6273	NASDAQ	FOSL	Thu, Mar 8, 2018	13.44	13.84	13.21	13.61
6272	NASDAQ	FOSL	Wed, Mar 7, 2018	13.72	13.98	13.34	13.38
6271	NASDAQ	FOSL	Tue, Mar 6, 2018	14.07	14.27	13.62	13.87
6270	NASDAQ	FOSL	Mon, Mar 5, 2018	13.64	14.35	13.50	14.08
6269	NASDAQ	FOSL	Fri, Mar 2, 2018	13.19	13.99	13.03	13.80
6268	NASDAQ	FOSL	Thu, Mar 1, 2018	13.30	13.89	13.19	13.36
6267	NASDAQ	FOSL	Wed, Feb 28, 2018	13.44	13.63	13.15	13.38
6266	NASDAQ	FOSL	Tue, Feb 27, 2018	13.87	14.53	13.40	13.43
6265	NASDAQ	FOSL	Mon, Feb 26, 2018	13.99	14.16	13.18	13.92
6264	NASDAQ	FOSL	Fri, Feb 23, 2018	13.45	13.90	13.17	13.68
6263	NASDAQ	FOSL	Thu, Feb 22, 2018	13.86	14.16	13.28	13.34
6262	NASDAQ	FOSL	Wed, Feb 21, 2018	13.67	14.91	13.37	13.83
6261	NASDAQ	FOSL	Tue, Feb 20, 2018	14.05	14.59	13.56	13.67
6260	NASDAQ	FOSL	Fri, Feb 16, 2018	15.33	15.42	14.48	14.52
6259	NASDAQ	FOSL	Thu, Feb 15, 2018	16.49	16.49	14.81	15.52
6258	NASDAQ	FOSL	Wed, Feb 14, 2018	16.13	18.00	13.80	16.97
6257	NASDAQ	FOSL	Tue, Feb 13, 2018	8.38	9.14	8.28	9.04
6256	NASDAQ	FOSL	Mon, Feb 12, 2018	8.40	8.55	7.97	8.39
6255	NASDAQ	FOSL	Fri, Feb 9, 2018	8.26	8.47	7.68	8.38
6254	NASDAQ	FOSL	Thu, Feb 8, 2018	8.79	8.93	7.92	8.15
6253	NASDAQ	FOSL	Wed, Feb 7, 2018	8.38	8.93	8.21	8.83
6252	NASDAQ	FOSL	Tue, Feb 6, 2018	7.20	8.47	7.16	8.21
6251	NASDAQ	FOSL	Mon, Feb 5, 2018	7.40	7.63	7.30	7.34
6250	NASDAQ	FOSL	Fri, Feb 2, 2018	7.73	7.85	7.43	7.48
6249	NASDAQ	FOSL	Thu, Feb 1, 2018	7.73	8.16	7.56	7.77
6248	NASDAQ	FOSL	Wed, Jan 31, 2018	8.71	8.80	7.86	7.96
6247	NASDAQ	FOSL	Tue, Jan 30, 2018	9.55	9.67	9.16	9.18
6246	NASDAQ	FOSL	Mon, Jan 29, 2018	9.61	9.82	9.35	9.65
6245	NASDAQ	FOSL	Fri, Jan 26, 2018	9.72	9.97	9.53	9.70
6244	NASDAQ	FOSL	Thu, Jan 25, 2018	9.91	10.14	9.54	9.75
6243	NASDAQ	FOSL	Wed, Jan 24, 2018	10.80	10.91	9.66	9.86
6242	NASDAQ	FOSL	Tue, Jan 23, 2018	9.50	10.83	9.50	10.78
6241	NASDAQ	FOSL	Mon, Jan 22, 2018	10.14	10.17	9.32	9.47
6240	NASDAQ	FOSL	Fri, Jan 19, 2018	9.17	10.24	9.07	10.03
6239	NASDAQ	FOSL	Thu, Jan 18, 2018	9.41	9.45	9.09	9.11
6238	NASDAQ	FOSL	Wed, Jan 17, 2018	9.26	9.71	9.09	9.33
6237	NASDAQ	FOSL	Tue, Jan 16, 2018	9.38	9.66	8.99	9.17
6236	NASDAQ	FOSL	Fri, Jan 12, 2018	8.79	9.40	8.66	9.38
6235	NASDAQ	FOSL	Thu, Jan 11, 2018	8.17	8.99	8.17	8.83
6234	NASDAQ	FOSL	Wed, Jan 10, 2018	8.06	8.43	8.01	8.25
6233	NASDAQ	FOSL	Tue, Jan 9, 2018	8.29	8.34	8.04	8.12
6232	NASDAQ	FOSL	Mon, Jan 8, 2018	8.29	8.47	7.95	8.25
6231	NASDAQ	FOSL	Fri, Jan 5, 2018	7.76	8.38	7.74	8.34
6230	NASDAQ	FOSL	Thu, Jan 4, 2018	8.55	8.75	8.11	8.40
6229	NASDAQ	FOSL	Wed, Jan 3, 2018	8.70	8.99	8.29	8.50
6228	NASDAQ	FOSL	Tue, Jan 2, 2018	7.82	8.71	7.80	8.65
6227	NASDAQ	FOSL	Fri, Dec 29, 2017	7.72	8.07	7.67	7.77
6226	NASDAQ	FOSL	Thu, Dec 28, 2017	7.92	8.19	7.62	7.68
6225	NASDAQ	FOSL	Wed, Dec 27, 2017	8.00	8.07	7.76	7.79
6224	NASDAQ	FOSL	Tue, Dec 26, 2017	7.39	8.24	7.38	8.07
6223	NASDAQ	FOSL	Fri, Dec 22, 2017	7.66	7.66	7.35	7.43
6222	NASDAQ	FOSL	Thu, Dec 21, 2017	7.13	7.79	7.10	7.75
6221	NASDAQ	FOSL	Wed, Dec 20, 2017	7.32	7.32	6.99	7.08
6220	NASDAQ	FOSL	Tue, Dec 19, 2017	6.87	7.33	6.87	7.23
6219	NASDAQ	FOSL	Mon, Dec 18, 2017	6.93	7.22	6.92	7.03
6218	NASDAQ	FOSL	Fri, Dec 15, 2017	6.93	7.01	6.59	6.86
6217	NASDAQ	FOSL	Thu, Dec 14, 2017	6.83	7.04	6.76	6.93
6216	NASDAQ	FOSL	Wed, Dec 13, 2017	6.46	6.83	6.26	6.80
6215	NASDAQ	FOSL	Tue, Dec 12, 2017	6.91	6.98	6.45	6.47
6214	NASDAQ	FOSL	Mon, Dec 11, 2017	6.92	7.20	6.86	6.93
6213	NASDAQ	FOSL	Fri, Dec 8, 2017	6.74	6.97	6.62	6.88
6212	NASDAQ	FOSL	Thu, Dec 7, 2017	6.67	7.00	6.64	6.71
6211	NASDAQ	FOSL	Wed, Dec 6, 2017	6.64	6.79	6.58	6.68
6210	NASDAQ	FOSL	Tue, Dec 5, 2017	6.68	6.79	6.40	6.68
6209	NASDAQ	FOSL	Mon, Dec 4, 2017	6.77	6.94	6.55	6.68
6208	NASDAQ	FOSL	Fri, Dec 1, 2017	7.05	7.13	6.64	6.69
6207	NASDAQ	FOSL	Thu, Nov 30, 2017	7.80	8.01	7.05	7.08
6206	NASDAQ	FOSL	Wed, Nov 29, 2017	7.75	7.95	7.54	7.80
6205	NASDAQ	FOSL	Tue, Nov 28, 2017	7.48	7.76	7.35	7.73
6204	NASDAQ	FOSL	Mon, Nov 27, 2017	7.54	7.80	7.45	7.55
6203	NASDAQ	FOSL	Fri, Nov 24, 2017	7.53	7.66	7.41	7.53
6202	NASDAQ	FOSL	Wed, Nov 22, 2017	7.32	7.65	7.26	7.51
6201	NASDAQ	FOSL	Tue, Nov 21, 2017	7.70	7.84	7.20	7.27
6200	NASDAQ	FOSL	Mon, Nov 20, 2017	7.94	8.17	7.58	7.72
6199	NASDAQ	FOSL	Fri, Nov 17, 2017	7.83	8.04	7.57	7.95
6198	NASDAQ	FOSL	Thu, Nov 16, 2017	7.22	7.68	7.12	7.62
6197	NASDAQ	FOSL	Wed, Nov 15, 2017	7.06	7.37	6.96	7.16
6196	NASDAQ	FOSL	Tue, Nov 14, 2017	6.85	7.25	6.83	7.20
6195	NASDAQ	FOSL	Mon, Nov 13, 2017	6.66	6.90	6.38	6.75
6194	NASDAQ	FOSL	Fri, Nov 10, 2017	6.22	6.62	5.84	6.60
6193	NASDAQ	FOSL	Thu, Nov 9, 2017	5.64	6.09	5.64	5.68
6192	NASDAQ	FOSL	Wed, Nov 8, 2017	6.36	7.12	5.50	5.67
6191	NASDAQ	FOSL	Tue, Nov 7, 2017	7.08	7.13	6.83	6.85
6190	NASDAQ	FOSL	Mon, Nov 6, 2017	7.50	7.64	6.85	6.98
6189	NASDAQ	FOSL	Fri, Nov 3, 2017	7.74	7.74	7.33	7.33
6188	NASDAQ	FOSL	Thu, Nov 2, 2017	7.92	7.93	7.52	7.74
6187	NASDAQ	FOSL	Wed, Nov 1, 2017	7.95	8.08	7.47	7.85
6186	NASDAQ	FOSL	Tue, Oct 31, 2017	8.34	8.86	7.87	7.88
6185	NASDAQ	FOSL	Mon, Oct 30, 2017	8.70	8.92	8.31	8.34
6184	NASDAQ	FOSL	Fri, Oct 27, 2017	9.20	9.30	8.71	8.78
6183	NASDAQ	FOSL	Thu, Oct 26, 2017	9.35	9.47	9.15	9.26
6182	NASDAQ	FOSL	Wed, Oct 25, 2017	9.05	9.44	8.98	9.37
6181	NASDAQ	FOSL	Tue, Oct 24, 2017	9.20	9.40	9.00	9.11
6180	NASDAQ	FOSL	Mon, Oct 23, 2017	9.23	9.40	9.09	9.11
6179	NASDAQ	FOSL	Fri, Oct 20, 2017	9.01	9.24	8.99	9.21
6178	NASDAQ	FOSL	Thu, Oct 19, 2017	8.95	9.13	8.71	8.92
6177	NASDAQ	FOSL	Wed, Oct 18, 2017	8.99	9.22	8.87	9.01
6176	NASDAQ	FOSL	Tue, Oct 17, 2017	8.75	9.07	8.68	8.98
6175	NASDAQ	FOSL	Mon, Oct 16, 2017	8.50	8.80	8.37	8.79
6174	NASDAQ	FOSL	Fri, Oct 13, 2017	8.38	8.77	8.28	8.51
6173	NASDAQ	FOSL	Thu, Oct 12, 2017	8.09	8.27	7.80	8.26
6172	NASDAQ	FOSL	Wed, Oct 11, 2017	8.48	8.54	8.05	8.06
6171	NASDAQ	FOSL	Tue, Oct 10, 2017	8.55	8.71	8.34	8.48
6170	NASDAQ	FOSL	Mon, Oct 9, 2017	8.93	9.05	8.48	8.55
6169	NASDAQ	FOSL	Fri, Oct 6, 2017	9.01	9.08	8.62	8.93
6168	NASDAQ	FOSL	Thu, Oct 5, 2017	8.96	9.23	8.87	9.02
6167	NASDAQ	FOSL	Wed, Oct 4, 2017	9.35	9.41	8.88	8.98
6166	NASDAQ	FOSL	Tue, Oct 3, 2017	9.50	9.60	9.25	9.26
6165	NASDAQ	FOSL	Mon, Oct 2, 2017	9.41	9.50	9.31	9.45
6164	NASDAQ	FOSL	Fri, Sep 29, 2017	9.48	9.62	9.33	9.33
6163	NASDAQ	FOSL	Thu, Sep 28, 2017	9.49	9.82	9.41	9.52
6162	NASDAQ	FOSL	Wed, Sep 27, 2017	9.02	9.54	9.02	9.51
6161	NASDAQ	FOSL	Tue, Sep 26, 2017	8.83	9.16	8.83	9.02
6160	NASDAQ	FOSL	Mon, Sep 25, 2017	8.92	9.07	8.71	8.83
6159	NASDAQ	FOSL	Fri, Sep 22, 2017	8.80	9.01	8.69	8.88
6158	NASDAQ	FOSL	Thu, Sep 21, 2017	8.97	9.07	8.67	8.79
6157	NASDAQ	FOSL	Wed, Sep 20, 2017	9.11	9.24	8.86	9.00
6156	NASDAQ	FOSL	Tue, Sep 19, 2017	9.20	9.43	9.09	9.17
6155	NASDAQ	FOSL	Mon, Sep 18, 2017	8.72	9.27	8.72	9.02
6154	NASDAQ	FOSL	Fri, Sep 15, 2017	8.45	8.80	8.45	8.70
6153	NASDAQ	FOSL	Thu, Sep 14, 2017	8.34	8.48	8.12	8.46
6152	NASDAQ	FOSL	Wed, Sep 13, 2017	8.13	8.60	8.11	8.34
6151	NASDAQ	FOSL	Tue, Sep 12, 2017	7.97	8.25	7.82	8.06
6150	NASDAQ	FOSL	Mon, Sep 11, 2017	8.02	8.38	7.88	7.91
6149	NASDAQ	FOSL	Fri, Sep 8, 2017	8.81	8.83	7.96	8.00
6148	NASDAQ	FOSL	Thu, Sep 7, 2017	8.77	9.01	8.68	8.77
6147	NASDAQ	FOSL	Wed, Sep 6, 2017	8.53	9.00	8.45	8.79
6146	NASDAQ	FOSL	Tue, Sep 5, 2017	8.49	8.58	8.31	8.50
6145	NASDAQ	FOSL	Fri, Sep 1, 2017	8.32	8.52	8.19	8.50
6144	NASDAQ	FOSL	Thu, Aug 31, 2017	8.61	8.68	8.25	8.29
6143	NASDAQ	FOSL	Wed, Aug 30, 2017	8.91	8.97	8.47	8.55
6142	NASDAQ	FOSL	Tue, Aug 29, 2017	8.71	8.99	8.57	8.89
6141	NASDAQ	FOSL	Mon, Aug 28, 2017	8.69	8.97	8.59	8.84
6140	NASDAQ	FOSL	Fri, Aug 25, 2017	8.22	8.80	8.11	8.64
6139	NASDAQ	FOSL	Thu, Aug 24, 2017	7.71	8.59	7.70	8.22
6138	NASDAQ	FOSL	Wed, Aug 23, 2017	7.25	7.63	6.99	7.49
6137	NASDAQ	FOSL	Tue, Aug 22, 2017	7.20	7.22	6.80	7.15
6136	NASDAQ	FOSL	Mon, Aug 21, 2017	7.61	7.69	7.13	7.18
6135	NASDAQ	FOSL	Fri, Aug 18, 2017	7.74	7.75	7.28	7.49
6134	NASDAQ	FOSL	Thu, Aug 17, 2017	7.85	8.05	7.76	7.77
6133	NASDAQ	FOSL	Wed, Aug 16, 2017	8.10	8.22	7.76	7.86
6132	NASDAQ	FOSL	Tue, Aug 15, 2017	8.27	8.44	8.03	8.04
6131	NASDAQ	FOSL	Mon, Aug 14, 2017	8.24	8.47	8.05	8.21
6130	NASDAQ	FOSL	Fri, Aug 11, 2017	8.77	8.99	7.92	8.20
6129	NASDAQ	FOSL	Thu, Aug 10, 2017	8.85	9.32	8.76	8.81
6128	NASDAQ	FOSL	Wed, Aug 9, 2017	9.00	9.57	8.37	8.87
6127	NASDAQ	FOSL	Tue, Aug 8, 2017	11.82	12.59	11.61	11.84
6126	NASDAQ	FOSL	Mon, Aug 7, 2017	11.59	11.86	11.00	11.20
6125	NASDAQ	FOSL	Fri, Aug 4, 2017	11.20	11.79	11.10	11.64
6124	NASDAQ	FOSL	Thu, Aug 3, 2017	10.61	11.46	10.60	11.15
6123	NASDAQ	FOSL	Wed, Aug 2, 2017	11.48	11.62	10.60	10.60
6122	NASDAQ	FOSL	Tue, Aug 1, 2017	11.30	11.51	11.17	11.49
6121	NASDAQ	FOSL	Mon, Jul 31, 2017	10.98	11.44	10.85	11.25
6120	NASDAQ	FOSL	Fri, Jul 28, 2017	10.94	11.15	10.84	11.04
6119	NASDAQ	FOSL	Thu, Jul 27, 2017	10.77	11.12	10.28	10.97
6118	NASDAQ	FOSL	Wed, Jul 26, 2017	11.05	11.12	10.54	10.83
6117	NASDAQ	FOSL	Tue, Jul 25, 2017	10.62	11.29	10.61	11.02
6116	NASDAQ	FOSL	Mon, Jul 24, 2017	10.65	10.89	10.40	10.58
6115	NASDAQ	FOSL	Fri, Jul 21, 2017	10.89	10.91	10.55	10.74
6114	NASDAQ	FOSL	Thu, Jul 20, 2017	10.60	11.05	10.52	10.87
6113	NASDAQ	FOSL	Wed, Jul 19, 2017	10.26	10.65	10.22	10.54
6112	NASDAQ	FOSL	Tue, Jul 18, 2017	10.39	10.49	10.08	10.21
6111	NASDAQ	FOSL	Mon, Jul 17, 2017	10.16	10.56	10.05	10.40
6110	NASDAQ	FOSL	Fri, Jul 14, 2017	9.83	10.16	9.74	10.13
6109	NASDAQ	FOSL	Thu, Jul 13, 2017	9.47	9.94	9.46	9.80
6108	NASDAQ	FOSL	Wed, Jul 12, 2017	10.02	10.19	9.24	9.45
6107	NASDAQ	FOSL	Tue, Jul 11, 2017	10.56	10.60	9.92	9.98
6106	NASDAQ	FOSL	Mon, Jul 10, 2017	10.41	10.55	10.08	10.54
6105	NASDAQ	FOSL	Fri, Jul 7, 2017	9.83	10.52	9.79	10.44
6104	NASDAQ	FOSL	Thu, Jul 6, 2017	10.23	10.24	9.74	9.81
6103	NASDAQ	FOSL	Wed, Jul 5, 2017	10.39	10.59	10.04	10.27
6102	NASDAQ	FOSL	Mon, Jul 3, 2017	10.35	10.70	10.32	10.39
6101	NASDAQ	FOSL	Fri, Jun 30, 2017	10.28	10.79	10.17	10.35
6100	NASDAQ	FOSL	Thu, Jun 29, 2017	9.76	10.50	9.76	10.26
6099	NASDAQ	FOSL	Wed, Jun 28, 2017	9.97	10.00	9.73	9.75
6098	NASDAQ	FOSL	Tue, Jun 27, 2017	9.95	10.04	9.86	9.89
6097	NASDAQ	FOSL	Mon, Jun 26, 2017	9.93	10.04	9.80	9.93
6096	NASDAQ	FOSL	Fri, Jun 23, 2017	9.67	9.94	9.53	9.91
6095	NASDAQ	FOSL	Thu, Jun 22, 2017	9.21	9.88	9.14	9.63
6094	NASDAQ	FOSL	Wed, Jun 21, 2017	9.30	9.35	9.05	9.17
6093	NASDAQ	FOSL	Tue, Jun 20, 2017	9.56	9.77	9.33	9.38
6092	NASDAQ	FOSL	Mon, Jun 19, 2017	9.25	9.37	9.05	9.22
6091	NASDAQ	FOSL	Fri, Jun 16, 2017	9.23	9.24	8.98	9.20
6090	NASDAQ	FOSL	Thu, Jun 15, 2017	9.56	9.62	9.23	9.30
6089	NASDAQ	FOSL	Wed, Jun 14, 2017	10.11	10.11	9.57	9.74
6088	NASDAQ	FOSL	Tue, Jun 13, 2017	10.70	10.79	10.04	10.07
6087	NASDAQ	FOSL	Mon, Jun 12, 2017	10.84	11.18	10.59	10.60
6086	NASDAQ	FOSL	Fri, Jun 9, 2017	10.66	11.01	10.56	10.84
6085	NASDAQ	FOSL	Thu, Jun 8, 2017	10.85	11.12	10.66	10.69
6084	NASDAQ	FOSL	Wed, Jun 7, 2017	10.90	10.98	10.75	10.84
6083	NASDAQ	FOSL	Tue, Jun 6, 2017	11.03	11.14	10.72	10.95
6082	NASDAQ	FOSL	Mon, Jun 5, 2017	10.66	11.13	10.65	11.02
6081	NASDAQ	FOSL	Fri, Jun 2, 2017	10.99	11.00	10.69	10.72
6080	NASDAQ	FOSL	Thu, Jun 1, 2017	10.77	10.99	10.62	10.92
6079	NASDAQ	FOSL	Wed, May 31, 2017	11.03	11.16	10.41	10.77
6078	NASDAQ	FOSL	Tue, May 30, 2017	11.23	11.32	11.06	11.15
6077	NASDAQ	FOSL	Fri, May 26, 2017	11.78	11.80	11.04	11.23
6076	NASDAQ	FOSL	Thu, May 25, 2017	12.15	12.26	11.71	11.79
6075	NASDAQ	FOSL	Wed, May 24, 2017	12.14	12.33	12.07	12.10
6074	NASDAQ	FOSL	Tue, May 23, 2017	12.67	12.70	12.18	12.20
6073	NASDAQ	FOSL	Mon, May 22, 2017	12.36	12.79	12.15	12.67
6072	NASDAQ	FOSL	Fri, May 19, 2017	12.32	12.49	12.08	12.35
6071	NASDAQ	FOSL	Thu, May 18, 2017	12.49	12.65	12.21	12.32
6070	NASDAQ	FOSL	Wed, May 17, 2017	12.52	12.60	12.26	12.48
6069	NASDAQ	FOSL	Tue, May 16, 2017	13.00	13.00	12.52	12.55
6068	NASDAQ	FOSL	Mon, May 15, 2017	13.18	13.31	12.87	12.96
6067	NASDAQ	FOSL	Fri, May 12, 2017	13.25	13.36	12.83	13.13
6066	NASDAQ	FOSL	Thu, May 11, 2017	14.22	14.36	13.13	13.28
6065	NASDAQ	FOSL	Wed, May 10, 2017	15.20	15.22	13.65	14.44
6064	NASDAQ	FOSL	Tue, May 9, 2017	17.45	18.44	17.37	18.15
6063	NASDAQ	FOSL	Mon, May 8, 2017	17.26	17.66	17.20	17.37
6062	NASDAQ	FOSL	Fri, May 5, 2017	17.03	17.54	17.00	17.29
6061	NASDAQ	FOSL	Thu, May 4, 2017	17.41	17.65	16.71	16.93
6060	NASDAQ	FOSL	Wed, May 3, 2017	17.73	17.73	17.26	17.39
6059	NASDAQ	FOSL	Tue, May 2, 2017	17.22	17.87	17.22	17.73
6058	NASDAQ	FOSL	Mon, May 1, 2017	17.40	17.42	17.01	17.12
6057	NASDAQ	FOSL	Fri, Apr 28, 2017	17.57	17.90	17.17	17.25
6056	NASDAQ	FOSL	Thu, Apr 27, 2017	17.61	17.78	17.30	17.65
6055	NASDAQ	FOSL	Wed, Apr 26, 2017	17.15	17.82	17.14	17.52
6054	NASDAQ	FOSL	Tue, Apr 25, 2017	16.99	17.30	16.95	17.15
6053	NASDAQ	FOSL	Mon, Apr 24, 2017	17.18	17.24	16.89	16.91
6052	NASDAQ	FOSL	Fri, Apr 21, 2017	17.33	17.35	16.82	16.99
6051	NASDAQ	FOSL	Thu, Apr 20, 2017	17.07	17.42	16.96	17.38
6050	NASDAQ	FOSL	Wed, Apr 19, 2017	16.71	17.07	16.67	16.96
6049	NASDAQ	FOSL	Tue, Apr 18, 2017	16.67	16.81	16.48	16.61
6048	NASDAQ	FOSL	Mon, Apr 17, 2017	16.83	16.86	16.54	16.81
6047	NASDAQ	FOSL	Thu, Apr 13, 2017	16.93	16.97	16.46	16.80
6046	NASDAQ	FOSL	Wed, Apr 12, 2017	17.12	17.25	16.88	16.91
6045	NASDAQ	FOSL	Tue, Apr 11, 2017	16.91	17.27	16.70	17.18
6044	NASDAQ	FOSL	Mon, Apr 10, 2017	16.93	17.12	16.64	16.93
6043	NASDAQ	FOSL	Fri, Apr 7, 2017	16.48	16.91	16.39	16.90
6042	NASDAQ	FOSL	Thu, Apr 6, 2017	16.37	16.96	16.23	16.54
6041	NASDAQ	FOSL	Wed, Apr 5, 2017	16.55	16.88	16.22	16.29
6040	NASDAQ	FOSL	Tue, Apr 4, 2017	16.70	16.81	16.40	16.41
6039	NASDAQ	FOSL	Mon, Apr 3, 2017	17.46	17.53	16.88	16.92
6038	NASDAQ	FOSL	Fri, Mar 31, 2017	17.25	17.49	17.09	17.45
6037	NASDAQ	FOSL	Thu, Mar 30, 2017	17.17	17.31	16.85	17.21
6036	NASDAQ	FOSL	Wed, Mar 29, 2017	16.94	17.47	16.80	17.29
6035	NASDAQ	FOSL	Tue, Mar 28, 2017	16.65	16.99	16.44	16.93
6034	NASDAQ	FOSL	Mon, Mar 27, 2017	16.11	16.89	16.03	16.70
6033	NASDAQ	FOSL	Fri, Mar 24, 2017	16.42	16.54	16.14	16.38
6032	NASDAQ	FOSL	Thu, Mar 23, 2017	16.27	16.93	16.22	16.40
6031	NASDAQ	FOSL	Wed, Mar 22, 2017	16.08	16.16	15.79	16.09
6030	NASDAQ	FOSL	Tue, Mar 21, 2017	16.50	16.52	15.88	16.24
6029	NASDAQ	FOSL	Mon, Mar 20, 2017	16.67	16.74	16.35	16.50
6028	NASDAQ	FOSL	Fri, Mar 17, 2017	16.74	16.78	16.28	16.78
6027	NASDAQ	FOSL	Thu, Mar 16, 2017	16.61	17.13	16.43	16.75
6026	NASDAQ	FOSL	Wed, Mar 15, 2017	16.49	16.64	16.20	16.56
6025	NASDAQ	FOSL	Tue, Mar 14, 2017	16.26	16.61	16.21	16.51
6024	NASDAQ	FOSL	Mon, Mar 13, 2017	16.87	17.00	16.28	16.38
6023	NASDAQ	FOSL	Fri, Mar 10, 2017	16.92	17.37	16.92	17.06
6022	NASDAQ	FOSL	Thu, Mar 9, 2017	17.31	17.48	16.67	16.82
6021	NASDAQ	FOSL	Wed, Mar 8, 2017	17.06	17.47	17.03	17.30
6020	NASDAQ	FOSL	Tue, Mar 7, 2017	17.21	17.27	16.81	16.97
6019	NASDAQ	FOSL	Mon, Mar 6, 2017	17.48	17.55	17.15	17.35
6018	NASDAQ	FOSL	Fri, Mar 3, 2017	18.50	18.79	17.01	17.42
6017	NASDAQ	FOSL	Thu, Mar 2, 2017	18.92	19.11	18.64	18.67
6016	NASDAQ	FOSL	Wed, Mar 1, 2017	19.09	19.25	18.77	18.99
6015	NASDAQ	FOSL	Tue, Feb 28, 2017	19.26	19.37	18.81	18.91
6014	NASDAQ	FOSL	Mon, Feb 27, 2017	19.20	19.51	19.04	19.37
6013	NASDAQ	FOSL	Fri, Feb 24, 2017	19.20	19.48	18.85	19.19
6012	NASDAQ	FOSL	Thu, Feb 23, 2017	20.12	20.12	19.34	19.42
6011	NASDAQ	FOSL	Wed, Feb 22, 2017	19.89	20.14	19.75	19.90
6010	NASDAQ	FOSL	Tue, Feb 21, 2017	20.88	20.95	19.60	19.88
6009	NASDAQ	FOSL	Fri, Feb 17, 2017	20.25	21.03	20.02	20.73
6008	NASDAQ	FOSL	Thu, Feb 16, 2017	19.63	20.31	18.90	20.24
6007	NASDAQ	FOSL	Wed, Feb 15, 2017	18.97	19.77	18.10	19.48
6006	NASDAQ	FOSL	Tue, Feb 14, 2017	22.86	23.49	22.80	22.87
6005	NASDAQ	FOSL	Mon, Feb 13, 2017	23.15	23.22	22.68	22.98
6004	NASDAQ	FOSL	Fri, Feb 10, 2017	22.52	23.61	22.46	22.88
6003	NASDAQ	FOSL	Thu, Feb 9, 2017	23.97	24.28	22.78	23.31
6002	NASDAQ	FOSL	Wed, Feb 8, 2017	23.67	24.28	23.43	24.07
6001	NASDAQ	FOSL	Tue, Feb 7, 2017	24.49	24.80	23.68	23.75
6000	NASDAQ	FOSL	Mon, Feb 6, 2017	25.35	26.01	25.25	25.61
5999	NASDAQ	FOSL	Fri, Feb 3, 2017	24.72	25.46	24.35	25.34
5998	NASDAQ	FOSL	Thu, Feb 2, 2017	24.90	25.28	24.62	24.75
5997	NASDAQ	FOSL	Wed, Feb 1, 2017	24.88	25.13	24.28	24.92
5996	NASDAQ	FOSL	Tue, Jan 31, 2017	24.63	25.63	24.30	25.57
5995	NASDAQ	FOSL	Mon, Jan 30, 2017	25.01	25.19	24.17	24.90
5994	NASDAQ	FOSL	Fri, Jan 27, 2017	25.27	25.95	24.93	25.33
5993	NASDAQ	FOSL	Thu, Jan 26, 2017	25.90	26.30	24.98	25.17
5992	NASDAQ	FOSL	Wed, Jan 25, 2017	26.08	26.78	26.02	26.49
5991	NASDAQ	FOSL	Tue, Jan 24, 2017	24.74	25.88	24.74	25.79
5990	NASDAQ	FOSL	Mon, Jan 23, 2017	24.62	24.94	24.43	24.59
5989	NASDAQ	FOSL	Fri, Jan 20, 2017	24.66	25.18	24.62	24.82
5988	NASDAQ	FOSL	Thu, Jan 19, 2017	25.28	25.67	24.41	24.56
5987	NASDAQ	FOSL	Wed, Jan 18, 2017	25.59	25.63	24.74	25.26
5986	NASDAQ	FOSL	Tue, Jan 17, 2017	25.28	26.02	25.28	25.63
5985	NASDAQ	FOSL	Fri, Jan 13, 2017	24.78	25.34	24.78	25.16
5984	NASDAQ	FOSL	Thu, Jan 12, 2017	25.06	25.25	24.39	24.69
5983	NASDAQ	FOSL	Wed, Jan 11, 2017	25.00	25.00	24.20	24.88
5982	NASDAQ	FOSL	Tue, Jan 10, 2017	24.75	25.21	24.65	25.03
5981	NASDAQ	FOSL	Mon, Jan 9, 2017	25.04	25.06	24.43	24.51
5980	NASDAQ	FOSL	Fri, Jan 6, 2017	25.11	25.53	24.89	25.21
5979	NASDAQ	FOSL	Thu, Jan 5, 2017	26.27	26.30	24.52	25.01
5978	NASDAQ	FOSL	Wed, Jan 4, 2017	26.69	27.33	26.66	27.08
5977	NASDAQ	FOSL	Tue, Jan 3, 2017	26.07	26.69	25.96	26.37
5976	NASDAQ	FOSL	Fri, Dec 30, 2016	25.82	26.41	25.63	25.86
5975	NASDAQ	FOSL	Thu, Dec 29, 2016	26.36	26.69	25.58	25.76
5974	NASDAQ	FOSL	Wed, Dec 28, 2016	26.46	26.87	25.85	26.19
5973	NASDAQ	FOSL	Tue, Dec 27, 2016	26.34	26.93	25.93	26.35
5972	NASDAQ	FOSL	Fri, Dec 23, 2016	26.40	27.43	26.27	26.45
5971	NASDAQ	FOSL	Thu, Dec 22, 2016	27.75	27.93	26.08	26.23
5970	NASDAQ	FOSL	Wed, Dec 21, 2016	28.71	28.71	27.76	27.82
5969	NASDAQ	FOSL	Tue, Dec 20, 2016	28.31	28.96	28.09	28.73
5968	NASDAQ	FOSL	Mon, Dec 19, 2016	28.88	29.35	28.03	28.29
5967	NASDAQ	FOSL	Fri, Dec 16, 2016	31.40	31.40	28.73	31.40
5966	NASDAQ	FOSL	Thu, Dec 15, 2016	31.85	32.24	31.08	31.31
5965	NASDAQ	FOSL	Wed, Dec 14, 2016	31.98	32.30	31.48	31.72
5964	NASDAQ	FOSL	Tue, Dec 13, 2016	32.96	32.97	31.92	31.99
5963	NASDAQ	FOSL	Mon, Dec 12, 2016	33.73	34.21	32.51	32.60
5962	NASDAQ	FOSL	Fri, Dec 9, 2016	34.42	34.85	33.65	33.72
5961	NASDAQ	FOSL	Thu, Dec 8, 2016	34.00	35.04	33.97	34.62
5960	NASDAQ	FOSL	Wed, Dec 7, 2016	33.82	34.01	33.26	33.93
5959	NASDAQ	FOSL	Tue, Dec 6, 2016	34.25	34.46	33.33	33.84
5958	NASDAQ	FOSL	Mon, Dec 5, 2016	33.02	34.46	32.93	34.01
5957	NASDAQ	FOSL	Fri, Dec 2, 2016	33.01	33.85	32.58	32.69
5956	NASDAQ	FOSL	Thu, Dec 1, 2016	33.53	34.32	32.80	33.10
5955	NASDAQ	FOSL	Wed, Nov 30, 2016	34.91	35.01	33.41	33.42
5954	NASDAQ	FOSL	Tue, Nov 29, 2016	35.08	35.21	34.38	34.84
5953	NASDAQ	FOSL	Mon, Nov 28, 2016	35.50	35.70	34.59	34.88
5952	NASDAQ	FOSL	Fri, Nov 25, 2016	36.76	36.79	35.87	35.96
5951	NASDAQ	FOSL	Wed, Nov 23, 2016	36.03	36.87	35.82	36.61
5950	NASDAQ	FOSL	Tue, Nov 22, 2016	35.64	36.48	35.29	36.28
5949	NASDAQ	FOSL	Mon, Nov 21, 2016	35.26	36.08	35.08	35.24
5948	NASDAQ	FOSL	Fri, Nov 18, 2016	34.79	34.98	33.63	34.33
5947	NASDAQ	FOSL	Thu, Nov 17, 2016	35.82	36.02	34.76	34.85
5946	NASDAQ	FOSL	Wed, Nov 16, 2016	34.80	36.65	34.30	35.70
5945	NASDAQ	FOSL	Tue, Nov 15, 2016	33.77	33.81	32.19	32.92
5944	NASDAQ	FOSL	Mon, Nov 14, 2016	32.11	33.97	31.92	33.72
5943	NASDAQ	FOSL	Fri, Nov 11, 2016	31.30	31.95	31.14	31.74
5942	NASDAQ	FOSL	Thu, Nov 10, 2016	28.70	31.35	28.65	31.19
5941	NASDAQ	FOSL	Wed, Nov 9, 2016	26.61	28.24	25.66	28.07
5940	NASDAQ	FOSL	Tue, Nov 8, 2016	26.94	27.43	26.25	27.20
5939	NASDAQ	FOSL	Mon, Nov 7, 2016	26.26	27.21	25.81	26.92
5938	NASDAQ	FOSL	Fri, Nov 4, 2016	23.29	27.00	23.10	25.58
5937	NASDAQ	FOSL	Thu, Nov 3, 2016	25.81	25.99	24.26	24.71
5936	NASDAQ	FOSL	Wed, Nov 2, 2016	26.11	26.35	25.54	25.74
5935	NASDAQ	FOSL	Tue, Nov 1, 2016	27.42	27.60	25.78	26.27
5934	NASDAQ	FOSL	Mon, Oct 31, 2016	27.20	27.86	27.03	27.27
5933	NASDAQ	FOSL	Fri, Oct 28, 2016	26.63	26.93	25.93	26.49
5932	NASDAQ	FOSL	Thu, Oct 27, 2016	28.54	28.94	26.48	26.58
5931	NASDAQ	FOSL	Wed, Oct 26, 2016	28.58	29.52	28.58	29.11
5930	NASDAQ	FOSL	Tue, Oct 25, 2016	28.98	29.90	28.54	28.75
5929	NASDAQ	FOSL	Mon, Oct 24, 2016	28.90	29.74	28.60	29.18
5928	NASDAQ	FOSL	Fri, Oct 21, 2016	28.18	28.51	27.95	28.40
5927	NASDAQ	FOSL	Thu, Oct 20, 2016	28.57	28.93	28.10	28.55
5926	NASDAQ	FOSL	Wed, Oct 19, 2016	28.19	28.74	27.91	28.62
5925	NASDAQ	FOSL	Tue, Oct 18, 2016	28.22	28.22	27.56	28.02
5924	NASDAQ	FOSL	Mon, Oct 17, 2016	28.54	28.71	27.72	27.74
5923	NASDAQ	FOSL	Fri, Oct 14, 2016	28.37	28.75	28.10	28.55
5922	NASDAQ	FOSL	Thu, Oct 13, 2016	28.85	28.87	27.90	28.07
5921	NASDAQ	FOSL	Wed, Oct 12, 2016	28.90	29.27	28.58	28.91
5920	NASDAQ	FOSL	Tue, Oct 11, 2016	29.81	29.87	28.85	28.98
5919	NASDAQ	FOSL	Mon, Oct 10, 2016	28.86	30.07	28.71	29.81
5918	NASDAQ	FOSL	Fri, Oct 7, 2016	29.07	29.28	28.48	28.66
5917	NASDAQ	FOSL	Thu, Oct 6, 2016	28.93	29.07	28.10	29.05
5916	NASDAQ	FOSL	Wed, Oct 5, 2016	27.96	29.14	27.96	29.07
5915	NASDAQ	FOSL	Tue, Oct 4, 2016	27.90	28.04	27.54	27.83
5914	NASDAQ	FOSL	Mon, Oct 3, 2016	27.60	27.91	27.44	27.50
5913	NASDAQ	FOSL	Fri, Sep 30, 2016	27.93	27.94	27.42	27.77
5912	NASDAQ	FOSL	Thu, Sep 29, 2016	28.36	28.69	27.56	27.58
5911	NASDAQ	FOSL	Wed, Sep 28, 2016	28.93	29.01	28.04	28.30
5910	NASDAQ	FOSL	Tue, Sep 27, 2016	28.72	29.00	28.33	28.75
5909	NASDAQ	FOSL	Mon, Sep 26, 2016	30.10	30.30	28.74	28.77
5908	NASDAQ	FOSL	Fri, Sep 23, 2016	29.98	30.63	29.72	30.35
5907	NASDAQ	FOSL	Thu, Sep 22, 2016	29.37	30.81	29.23	30.14
5906	NASDAQ	FOSL	Wed, Sep 21, 2016	27.93	29.23	27.88	29.18
5905	NASDAQ	FOSL	Tue, Sep 20, 2016	27.64	28.15	27.48	27.93
5904	NASDAQ	FOSL	Mon, Sep 19, 2016	26.99	27.77	26.99	27.34
5903	NASDAQ	FOSL	Fri, Sep 16, 2016	26.81	27.04	26.46	26.81
5902	NASDAQ	FOSL	Thu, Sep 15, 2016	26.51	27.04	26.32	27.00
5901	NASDAQ	FOSL	Wed, Sep 14, 2016	27.13	27.32	26.30	26.67
5900	NASDAQ	FOSL	Tue, Sep 13, 2016	27.32	27.58	26.56	27.16
5899	NASDAQ	FOSL	Mon, Sep 12, 2016	27.06	27.74	26.64	27.71
5898	NASDAQ	FOSL	Fri, Sep 9, 2016	28.00	28.13	27.16	27.16
5897	NASDAQ	FOSL	Thu, Sep 8, 2016	28.41	28.61	28.00	28.15
5896	NASDAQ	FOSL	Wed, Sep 7, 2016	28.04	28.66	27.74	28.63
5895	NASDAQ	FOSL	Tue, Sep 6, 2016	28.20	28.20	27.56	27.96
5894	NASDAQ	FOSL	Fri, Sep 2, 2016	28.42	28.59	28.01	28.13
5893	NASDAQ	FOSL	Thu, Sep 1, 2016	28.53	28.94	27.57	28.15
5892	NASDAQ	FOSL	Wed, Aug 31, 2016	28.64	29.08	28.14	28.56
5891	NASDAQ	FOSL	Tue, Aug 30, 2016	29.28	29.54	28.38	28.59
5890	NASDAQ	FOSL	Mon, Aug 29, 2016	29.72	29.80	29.27	29.45
5889	NASDAQ	FOSL	Fri, Aug 26, 2016	30.12	30.56	29.12	29.50
5888	NASDAQ	FOSL	Thu, Aug 25, 2016	29.78	30.23	29.44	30.06
5887	NASDAQ	FOSL	Wed, Aug 24, 2016	31.69	31.69	29.97	30.09
5886	NASDAQ	FOSL	Tue, Aug 23, 2016	31.47	32.11	31.47	31.73
5885	NASDAQ	FOSL	Mon, Aug 22, 2016	31.78	31.84	31.06	31.41
5884	NASDAQ	FOSL	Fri, Aug 19, 2016	31.55	32.00	31.46	31.80
5883	NASDAQ	FOSL	Thu, Aug 18, 2016	31.55	32.00	31.31	31.53
5882	NASDAQ	FOSL	Wed, Aug 17, 2016	31.77	31.85	30.93	31.47
5881	NASDAQ	FOSL	Tue, Aug 16, 2016	31.84	32.29	31.67	31.77
5880	NASDAQ	FOSL	Mon, Aug 15, 2016	31.55	32.23	31.42	31.99
5879	NASDAQ	FOSL	Fri, Aug 12, 2016	31.84	32.24	31.35	31.62
5878	NASDAQ	FOSL	Thu, Aug 11, 2016	30.95	32.52	30.95	31.95
5877	NASDAQ	FOSL	Wed, Aug 10, 2016	32.80	33.05	30.03	30.57
5876	NASDAQ	FOSL	Tue, Aug 9, 2016	30.67	31.48	30.15	30.36
5875	NASDAQ	FOSL	Mon, Aug 8, 2016	30.60	31.59	30.53	30.74
5874	NASDAQ	FOSL	Fri, Aug 5, 2016	29.94	30.82	29.83	30.55
5873	NASDAQ	FOSL	Thu, Aug 4, 2016	29.81	30.50	29.44	29.54
5872	NASDAQ	FOSL	Wed, Aug 3, 2016	29.20	30.06	28.90	29.97
5871	NASDAQ	FOSL	Tue, Aug 2, 2016	31.47	31.56	29.98	30.04
5870	NASDAQ	FOSL	Mon, Aug 1, 2016	31.73	31.99	31.14	31.57
5869	NASDAQ	FOSL	Fri, Jul 29, 2016	31.23	31.76	30.61	31.60
5868	NASDAQ	FOSL	Thu, Jul 28, 2016	30.92	31.35	30.44	31.28
5867	NASDAQ	FOSL	Wed, Jul 27, 2016	30.92	31.63	30.78	31.23
5866	NASDAQ	FOSL	Tue, Jul 26, 2016	29.78	30.97	29.78	30.80
5865	NASDAQ	FOSL	Mon, Jul 25, 2016	29.41	30.27	29.30	30.17
5864	NASDAQ	FOSL	Fri, Jul 22, 2016	29.45	29.93	28.63	29.42
5863	NASDAQ	FOSL	Thu, Jul 21, 2016	29.61	30.43	29.51	29.62
5862	NASDAQ	FOSL	Wed, Jul 20, 2016	29.31	29.70	29.09	29.51
5861	NASDAQ	FOSL	Tue, Jul 19, 2016	29.06	30.16	29.02	29.16
5860	NASDAQ	FOSL	Mon, Jul 18, 2016	28.69	29.32	28.41	29.07
5859	NASDAQ	FOSL	Fri, Jul 15, 2016	30.59	30.59	28.39	28.66
5858	NASDAQ	FOSL	Thu, Jul 14, 2016	31.01	31.40	30.36	30.67
5857	NASDAQ	FOSL	Wed, Jul 13, 2016	31.56	31.66	30.32	30.83
5856	NASDAQ	FOSL	Tue, Jul 12, 2016	30.68	31.87	30.58	31.60
5855	NASDAQ	FOSL	Mon, Jul 11, 2016	29.96	30.68	29.89	30.45
5854	NASDAQ	FOSL	Fri, Jul 8, 2016	28.65	29.92	28.33	29.57
5853	NASDAQ	FOSL	Thu, Jul 7, 2016	27.99	28.82	27.87	28.27
5852	NASDAQ	FOSL	Wed, Jul 6, 2016	27.23	28.13	26.79	28.02
5851	NASDAQ	FOSL	Tue, Jul 5, 2016	29.08	29.16	27.08	27.46
5850	NASDAQ	FOSL	Fri, Jul 1, 2016	28.39	29.81	28.39	29.43
5849	NASDAQ	FOSL	Thu, Jun 30, 2016	28.07	28.54	27.35	28.53
5848	NASDAQ	FOSL	Wed, Jun 29, 2016	26.94	28.49	26.77	28.00
5847	NASDAQ	FOSL	Tue, Jun 28, 2016	26.43	27.00	26.07	26.52
5846	NASDAQ	FOSL	Mon, Jun 27, 2016	27.63	27.76	26.03	26.24
5845	NASDAQ	FOSL	Fri, Jun 24, 2016	29.35	29.61	27.71	27.81
5844	NASDAQ	FOSL	Thu, Jun 23, 2016	30.75	31.00	30.12	30.57
5843	NASDAQ	FOSL	Wed, Jun 22, 2016	31.23	31.74	30.53	30.58
5842	NASDAQ	FOSL	Tue, Jun 21, 2016	30.81	31.61	30.52	31.29
5841	NASDAQ	FOSL	Mon, Jun 20, 2016	30.05	31.76	30.05	30.69
5840	NASDAQ	FOSL	Fri, Jun 17, 2016	28.69	30.30	28.48	29.63
5839	NASDAQ	FOSL	Thu, Jun 16, 2016	28.54	28.87	27.76	28.83
5838	NASDAQ	FOSL	Wed, Jun 15, 2016	27.03	29.40	26.75	28.73
5837	NASDAQ	FOSL	Tue, Jun 14, 2016	26.98	27.17	26.49	27.01
5836	NASDAQ	FOSL	Mon, Jun 13, 2016	27.52	27.71	26.83	26.87
5835	NASDAQ	FOSL	Fri, Jun 10, 2016	28.28	28.52	27.88	28.05
5834	NASDAQ	FOSL	Thu, Jun 9, 2016	29.06	29.27	28.24	28.67
5833	NASDAQ	FOSL	Wed, Jun 8, 2016	29.49	29.84	29.10	29.38
5832	NASDAQ	FOSL	Tue, Jun 7, 2016	28.23	29.42	28.08	29.34
5831	NASDAQ	FOSL	Mon, Jun 6, 2016	27.91	28.53	27.57	28.39
5830	NASDAQ	FOSL	Fri, Jun 3, 2016	28.34	28.34	27.49	27.92
5829	NASDAQ	FOSL	Thu, Jun 2, 2016	27.88	28.56	27.88	28.45
5828	NASDAQ	FOSL	Wed, Jun 1, 2016	28.09	28.09	27.19	27.96
5827	NASDAQ	FOSL	Tue, May 31, 2016	27.80	27.96	27.52	27.87
5826	NASDAQ	FOSL	Fri, May 27, 2016	27.45	27.73	27.17	27.71
5825	NASDAQ	FOSL	Thu, May 26, 2016	28.14	28.30	27.30	27.56
5824	NASDAQ	FOSL	Wed, May 25, 2016	27.07	28.28	26.92	28.12
5823	NASDAQ	FOSL	Tue, May 24, 2016	27.00	27.40	26.75	26.89
5822	NASDAQ	FOSL	Mon, May 23, 2016	27.18	27.78	27.17	27.19
5821	NASDAQ	FOSL	Fri, May 20, 2016	26.85	27.51	26.76	27.22
5820	NASDAQ	FOSL	Thu, May 19, 2016	26.46	27.35	26.44	26.90
5819	NASDAQ	FOSL	Wed, May 18, 2016	27.16	27.31	26.42	26.62
5818	NASDAQ	FOSL	Tue, May 17, 2016	26.99	28.48	26.62	27.27
5817	NASDAQ	FOSL	Mon, May 16, 2016	27.24	27.30	26.61	26.92
5816	NASDAQ	FOSL	Fri, May 13, 2016	27.80	28.47	27.09	27.26
5815	NASDAQ	FOSL	Thu, May 12, 2016	28.45	28.80	27.76	28.25
5814	NASDAQ	FOSL	Wed, May 11, 2016	27.13	29.69	26.51	28.44
5813	NASDAQ	FOSL	Tue, May 10, 2016	39.27	40.34	39.27	40.10
5812	NASDAQ	FOSL	Mon, May 9, 2016	39.57	40.00	38.90	39.42
5811	NASDAQ	FOSL	Fri, May 6, 2016	39.48	40.11	38.97	39.72
5810	NASDAQ	FOSL	Thu, May 5, 2016	40.26	40.60	39.27	39.58
5809	NASDAQ	FOSL	Wed, May 4, 2016	40.89	41.45	39.56	40.19
5808	NASDAQ	FOSL	Tue, May 3, 2016	39.36	41.39	38.65	41.18
5807	NASDAQ	FOSL	Mon, May 2, 2016	40.76	40.91	38.70	39.38
5806	NASDAQ	FOSL	Fri, Apr 29, 2016	40.63	41.07	39.21	40.50
5805	NASDAQ	FOSL	Thu, Apr 28, 2016	41.93	42.14	40.39	40.57
5804	NASDAQ	FOSL	Wed, Apr 27, 2016	42.37	42.78	41.58	42.03
5803	NASDAQ	FOSL	Tue, Apr 26, 2016	41.71	42.70	41.56	42.65
5802	NASDAQ	FOSL	Mon, Apr 25, 2016	42.61	42.78	41.54	41.69
5801	NASDAQ	FOSL	Fri, Apr 22, 2016	42.44	43.79	42.39	42.84
5800	NASDAQ	FOSL	Thu, Apr 21, 2016	42.77	43.17	42.14	42.17
5799	NASDAQ	FOSL	Wed, Apr 20, 2016	41.54	43.19	41.27	42.74
5798	NASDAQ	FOSL	Tue, Apr 19, 2016	41.16	41.65	40.78	41.24
5797	NASDAQ	FOSL	Mon, Apr 18, 2016	40.59	41.18	40.20	40.88
5796	NASDAQ	FOSL	Fri, Apr 15, 2016	41.25	41.57	40.50	40.59
5795	NASDAQ	FOSL	Thu, Apr 14, 2016	42.00	42.19	40.79	41.51
5794	NASDAQ	FOSL	Wed, Apr 13, 2016	39.48	42.47	39.28	42.12
5793	NASDAQ	FOSL	Tue, Apr 12, 2016	38.96	39.60	38.50	39.18
5792	NASDAQ	FOSL	Mon, Apr 11, 2016	38.77	39.45	38.61	38.75
5791	NASDAQ	FOSL	Fri, Apr 8, 2016	39.48	39.80	38.34	38.50
5790	NASDAQ	FOSL	Thu, Apr 7, 2016	40.19	40.41	38.65	39.24
5789	NASDAQ	FOSL	Wed, Apr 6, 2016	40.79	41.06	39.75	40.55
5788	NASDAQ	FOSL	Tue, Apr 5, 2016	41.67	41.67	41.67	40.64
5787	NASDAQ	FOSL	Mon, Apr 4, 2016	42.61	43.04	41.56	41.67
5786	NASDAQ	FOSL	Fri, Apr 1, 2016	43.88	44.11	41.97	42.47
5785	NASDAQ	FOSL	Thu, Mar 31, 2016	44.05	44.64	43.86	44.05
5784	NASDAQ	FOSL	Wed, Mar 30, 2016	43.68	44.24	43.00	44.05
5783	NASDAQ	FOSL	Tue, Mar 29, 2016	43.91	43.96	42.40	44.15
5782	NASDAQ	FOSL	Mon, Mar 28, 2016	43.87	44.56	43.29	44.15
5781	NASDAQ	FOSL	Thu, Mar 24, 2016	43.59	43.59	43.59	43.95
5780	NASDAQ	FOSL	Wed, Mar 23, 2016	44.71	44.95	43.56	43.59
5779	NASDAQ	FOSL	Tue, Mar 22, 2016	45.74	45.79	44.31	45.16
5778	NASDAQ	FOSL	Mon, Mar 21, 2016	45.78	46.27	45.43	45.87
5777	NASDAQ	FOSL	Fri, Mar 18, 2016	45.73	46.09	44.82	45.37
5776	NASDAQ	FOSL	Thu, Mar 17, 2016	45.09	46.06	44.47	45.35
5775	NASDAQ	FOSL	Wed, Mar 16, 2016	44.86	44.91	43.53	44.62
5774	NASDAQ	FOSL	Tue, Mar 15, 2016	49.57	49.57	49.57	46.85
5773	NASDAQ	FOSL	Mon, Mar 14, 2016	49.09	49.86	48.98	49.57
5772	NASDAQ	FOSL	Fri, Mar 11, 2016	48.94	48.94	48.94	49.73
5771	NASDAQ	FOSL	Thu, Mar 10, 2016	49.05	49.59	48.21	49.09
5770	NASDAQ	FOSL	Wed, Mar 9, 2016	49.19	49.19	49.19	49.09
5769	NASDAQ	FOSL	Tue, Mar 8, 2016	50.92	50.92	50.92	50.92
5768	NASDAQ	FOSL	Mon, Mar 7, 2016	50.58	51.76	50.47	50.91
5767	NASDAQ	FOSL	Fri, Mar 4, 2016	50.37	50.37	50.37	51.18
5766	NASDAQ	FOSL	Thu, Mar 3, 2016	49.23	49.23	49.23	50.37
5765	NASDAQ	FOSL	Wed, Mar 2, 2016	47.50	49.27	47.30	47.48
5764	NASDAQ	FOSL	Tue, Mar 1, 2016	46.91	46.91	46.91	47.49
5763	NASDAQ	FOSL	Mon, Feb 29, 2016	46.90	47.54	46.61	46.91
5762	NASDAQ	FOSL	Fri, Feb 26, 2016	46.41	46.68	46.41	47.04
5761	NASDAQ	FOSL	Thu, Feb 25, 2016	46.21	46.53	45.21	46.41
5760	NASDAQ	FOSL	Wed, Feb 24, 2016	45.44	46.32	44.97	45.96
5759	NASDAQ	FOSL	Tue, Feb 23, 2016	46.17	46.98	45.76	46.03
5758	NASDAQ	FOSL	Mon, Feb 22, 2016	44.34	46.31	44.32	45.93
5757	NASDAQ	FOSL	Fri, Feb 19, 2016	43.99	44.54	42.50	44.33
5756	NASDAQ	FOSL	Thu, Feb 18, 2016	44.04	45.44	42.66	44.75
5755	NASDAQ	FOSL	Wed, Feb 17, 2016	39.25	45.69	39.00	44.30
5754	NASDAQ	FOSL	Tue, Feb 16, 2016	33.86	35.14	33.50	34.46
5753	NASDAQ	FOSL	Fri, Feb 12, 2016	32.81	33.52	31.84	33.34
5752	NASDAQ	FOSL	Thu, Feb 11, 2016	32.75	33.17	31.87	32.54
5751	NASDAQ	FOSL	Wed, Feb 10, 2016	33.15	33.54	32.30	33.30
5750	NASDAQ	FOSL	Tue, Feb 9, 2016	33.66	34.10	33.09	33.67
5749	NASDAQ	FOSL	Mon, Feb 8, 2016	34.14	35.23	33.02	34.05
5748	NASDAQ	FOSL	Fri, Feb 5, 2016	34.10	34.83	33.84	34.62
5747	NASDAQ	FOSL	Thu, Feb 4, 2016	33.30	34.57	33.18	34.41
5746	NASDAQ	FOSL	Wed, Feb 3, 2016	32.81	34.06	32.07	33.82
5745	NASDAQ	FOSL	Tue, Feb 2, 2016	33.75	34.84	32.20	32.79
5744	NASDAQ	FOSL	Mon, Feb 1, 2016	32.19	33.25	31.39	32.75
5743	NASDAQ	FOSL	Fri, Jan 29, 2016	31.68	32.62	31.68	32.60
5742	NASDAQ	FOSL	Thu, Jan 28, 2016	31.71	32.23	31.12	31.45
5741	NASDAQ	FOSL	Wed, Jan 27, 2016	31.21	32.00	31.03	31.27
5740	NASDAQ	FOSL	Tue, Jan 26, 2016	30.57	31.44	30.41	31.36
5739	NASDAQ	FOSL	Mon, Jan 25, 2016	30.55	31.19	30.03	30.26
5738	NASDAQ	FOSL	Fri, Jan 22, 2016	31.80	32.31	30.27	30.69
5737	NASDAQ	FOSL	Thu, Jan 21, 2016	30.63	32.16	30.13	31.37
5736	NASDAQ	FOSL	Wed, Jan 20, 2016	28.44	30.77	28.29	30.45
5735	NASDAQ	FOSL	Tue, Jan 19, 2016	31.06	31.06	28.26	28.91
5734	NASDAQ	FOSL	Fri, Jan 15, 2016	29.08	30.75	28.81	30.55
5733	NASDAQ	FOSL	Thu, Jan 14, 2016	29.87	30.47	28.83	30.10
5732	NASDAQ	FOSL	Wed, Jan 13, 2016	30.69	31.01	29.53	29.72
5731	NASDAQ	FOSL	Tue, Jan 12, 2016	31.53	31.96	30.38	30.62
5730	NASDAQ	FOSL	Mon, Jan 11, 2016	30.33	30.82	29.98	30.65
5729	NASDAQ	FOSL	Fri, Jan 8, 2016	32.33	32.49	29.90	29.91
5728	NASDAQ	FOSL	Thu, Jan 7, 2016	32.10	33.07	31.46	32.07
5727	NASDAQ	FOSL	Wed, Jan 6, 2016	32.84	33.73	32.52	32.60
5726	NASDAQ	FOSL	Tue, Jan 5, 2016	34.52	34.53	32.83	33.38
5725	NASDAQ	FOSL	Mon, Jan 4, 2016	35.50	35.78	33.66	34.29
5724	NASDAQ	FOSL	Thu, Dec 31, 2015	37.15	37.64	36.50	36.56
5723	NASDAQ	FOSL	Wed, Dec 30, 2015	37.07	37.63	36.87	37.13
5722	NASDAQ	FOSL	Tue, Dec 29, 2015	37.16	37.84	36.82	37.08
5721	NASDAQ	FOSL	Mon, Dec 28, 2015	37.33	37.61	36.12	36.69
5720	NASDAQ	FOSL	Thu, Dec 24, 2015	38.33	38.43	37.26	37.54
5719	NASDAQ	FOSL	Wed, Dec 23, 2015	37.03	38.52	36.92	38.45
5718	NASDAQ	FOSL	Tue, Dec 22, 2015	36.64	37.19	36.26	36.95
5717	NASDAQ	FOSL	Mon, Dec 21, 2015	36.77	37.58	36.23	36.61
5716	NASDAQ	FOSL	Fri, Dec 18, 2015	35.50	36.91	35.03	36.76
5715	NASDAQ	FOSL	Thu, Dec 17, 2015	38.32	38.32	37.50	37.80
5714	NASDAQ	FOSL	Wed, Dec 16, 2015	37.87	38.83	37.75	38.14
5713	NASDAQ	FOSL	Tue, Dec 15, 2015	37.25	38.32	37.25	37.81
5712	NASDAQ	FOSL	Mon, Dec 14, 2015	37.36	38.82	36.72	37.19
5711	NASDAQ	FOSL	Fri, Dec 11, 2015	37.38	37.76	36.84	36.98
5710	NASDAQ	FOSL	Thu, Dec 10, 2015	37.50	39.14	37.39	37.91
5709	NASDAQ	FOSL	Wed, Dec 9, 2015	36.73	38.48	36.73	37.19
5708	NASDAQ	FOSL	Tue, Dec 8, 2015	38.03	38.78	36.82	37.24
5707	NASDAQ	FOSL	Mon, Dec 7, 2015	38.37	39.00	36.78	38.58
5706	NASDAQ	FOSL	Fri, Dec 4, 2015	38.69	39.00	38.07	38.53
5705	NASDAQ	FOSL	Thu, Dec 3, 2015	38.30	39.26	36.50	38.85
5704	NASDAQ	FOSL	Wed, Dec 2, 2015	38.42	38.98	37.66	38.26
5703	NASDAQ	FOSL	Tue, Dec 1, 2015	38.75	39.05	38.34	38.93
5702	NASDAQ	FOSL	Mon, Nov 30, 2015	38.60	38.88	37.96	38.47
5701	NASDAQ	FOSL	Fri, Nov 27, 2015	38.83	39.79	38.79	39.07
5700	NASDAQ	FOSL	Wed, Nov 25, 2015	38.51	39.12	38.26	38.82
5699	NASDAQ	FOSL	Tue, Nov 24, 2015	36.60	38.91	36.24	38.81
5698	NASDAQ	FOSL	Mon, Nov 23, 2015	36.80	37.29	36.09	37.07
5697	NASDAQ	FOSL	Fri, Nov 20, 2015	35.90	37.01	35.51	36.79
5696	NASDAQ	FOSL	Thu, Nov 19, 2015	35.09	36.36	35.00	35.75
5695	NASDAQ	FOSL	Wed, Nov 18, 2015	34.95	35.49	33.84	35.39
5694	NASDAQ	FOSL	Tue, Nov 17, 2015	32.15	35.09	31.59	34.57
5693	NASDAQ	FOSL	Mon, Nov 16, 2015	32.82	33.65	30.65	31.85
5692	NASDAQ	FOSL	Fri, Nov 13, 2015	37.21	37.99	32.22	32.39
5691	NASDAQ	FOSL	Thu, Nov 12, 2015	51.21	52.73	50.34	51.01
5690	NASDAQ	FOSL	Wed, Nov 11, 2015	54.43	54.78	51.83	52.04
5689	NASDAQ	FOSL	Tue, Nov 10, 2015	53.33	54.43	53.13	54.30
5688	NASDAQ	FOSL	Mon, Nov 9, 2015	55.16	55.48	53.49	53.70
5687	NASDAQ	FOSL	Fri, Nov 6, 2015	55.48	55.48	54.11	55.12
5686	NASDAQ	FOSL	Thu, Nov 5, 2015	54.12	56.54	53.75	55.54
5685	NASDAQ	FOSL	Wed, Nov 4, 2015	54.65	54.65	52.54	53.88
5684	NASDAQ	FOSL	Tue, Nov 3, 2015	55.34	55.78	54.79	54.91
5683	NASDAQ	FOSL	Mon, Nov 2, 2015	54.31	55.58	53.95	55.12
5682	NASDAQ	FOSL	Fri, Oct 30, 2015	53.12	54.58	53.02	54.41
5681	NASDAQ	FOSL	Thu, Oct 29, 2015	53.62	53.82	52.36	53.01
5680	NASDAQ	FOSL	Wed, Oct 28, 2015	53.00	54.07	52.56	53.61
5679	NASDAQ	FOSL	Tue, Oct 27, 2015	52.26	53.06	51.58	52.93
5678	NASDAQ	FOSL	Mon, Oct 26, 2015	51.85	52.56	51.62	52.32
5677	NASDAQ	FOSL	Fri, Oct 23, 2015	54.62	54.96	51.76	52.00
5676	NASDAQ	FOSL	Thu, Oct 22, 2015	54.19	55.22	54.08	54.54
5675	NASDAQ	FOSL	Wed, Oct 21, 2015	55.68	55.82	54.06	54.14
5674	NASDAQ	FOSL	Tue, Oct 20, 2015	55.07	55.77	54.72	55.55
5673	NASDAQ	FOSL	Mon, Oct 19, 2015	54.78	55.47	54.31	54.93
5672	NASDAQ	FOSL	Fri, Oct 16, 2015	55.19	55.50	54.14	54.93
5671	NASDAQ	FOSL	Thu, Oct 15, 2015	55.72	55.78	54.29	55.25
5670	NASDAQ	FOSL	Wed, Oct 14, 2015	55.70	56.55	55.14	55.55
5669	NASDAQ	FOSL	Tue, Oct 13, 2015	55.64	56.46	55.14	55.46
5668	NASDAQ	FOSL	Mon, Oct 12, 2015	57.50	57.61	56.18	56.26
5667	NASDAQ	FOSL	Fri, Oct 9, 2015	57.88	58.18	56.59	57.18
5666	NASDAQ	FOSL	Thu, Oct 8, 2015	55.58	58.14	55.20	57.89
5665	NASDAQ	FOSL	Wed, Oct 7, 2015	55.06	56.24	54.85	55.51
5664	NASDAQ	FOSL	Tue, Oct 6, 2015	55.67	55.67	54.40	55.01
5663	NASDAQ	FOSL	Mon, Oct 5, 2015	54.48	55.61	53.59	55.51
5662	NASDAQ	FOSL	Fri, Oct 2, 2015	53.72	55.50	53.05	55.38
5661	NASDAQ	FOSL	Thu, Oct 1, 2015	55.71	56.14	53.88	54.31
5660	NASDAQ	FOSL	Wed, Sep 30, 2015	56.75	57.99	55.27	55.88
5659	NASDAQ	FOSL	Tue, Sep 29, 2015	55.83	56.51	55.51	56.16
5658	NASDAQ	FOSL	Mon, Sep 28, 2015	56.54	56.75	55.70	56.00
5657	NASDAQ	FOSL	Fri, Sep 25, 2015	57.74	58.13	56.48	56.95
5656	NASDAQ	FOSL	Thu, Sep 24, 2015	56.93	57.74	56.27	57.43
5655	NASDAQ	FOSL	Wed, Sep 23, 2015	58.78	58.95	57.01	57.20
5654	NASDAQ	FOSL	Tue, Sep 22, 2015	58.50	59.07	57.90	58.54
5653	NASDAQ	FOSL	Mon, Sep 21, 2015	58.97	59.70	58.50	58.68
5652	NASDAQ	FOSL	Fri, Sep 18, 2015	58.46	58.90	58.38	58.74
5651	NASDAQ	FOSL	Thu, Sep 17, 2015	59.82	60.62	59.00	59.16
5650	NASDAQ	FOSL	Wed, Sep 16, 2015	58.50	60.30	58.41	60.20
5649	NASDAQ	FOSL	Tue, Sep 15, 2015	58.30	58.71	57.87	58.40
5648	NASDAQ	FOSL	Mon, Sep 14, 2015	58.83	58.85	57.70	58.03
5647	NASDAQ	FOSL	Fri, Sep 11, 2015	59.12	59.13	57.95	58.75
5646	NASDAQ	FOSL	Thu, Sep 10, 2015	59.28	60.04	58.86	59.30
5645	NASDAQ	FOSL	Wed, Sep 9, 2015	62.05	62.13	59.34	59.49
5644	NASDAQ	FOSL	Tue, Sep 8, 2015	61.01	61.37	60.03	61.21
5643	NASDAQ	FOSL	Fri, Sep 4, 2015	60.14	61.12	59.45	59.74
5642	NASDAQ	FOSL	Thu, Sep 3, 2015	60.68	61.74	60.44	61.06
5641	NASDAQ	FOSL	Wed, Sep 2, 2015	60.37	60.69	59.37	60.58
5640	NASDAQ	FOSL	Tue, Sep 1, 2015	60.00	61.38	59.06	59.69
5639	NASDAQ	FOSL	Mon, Aug 31, 2015	61.30	62.08	61.00	61.58
5638	NASDAQ	FOSL	Fri, Aug 28, 2015	60.75	62.38	60.55	61.60
5637	NASDAQ	FOSL	Thu, Aug 27, 2015	59.39	61.18	58.82	61.14
5636	NASDAQ	FOSL	Wed, Aug 26, 2015	58.89	59.70	57.40	58.56
5635	NASDAQ	FOSL	Tue, Aug 25, 2015	60.59	60.98	57.66	57.82
5634	NASDAQ	FOSL	Mon, Aug 24, 2015	58.65	60.33	56.01	59.17
5633	NASDAQ	FOSL	Fri, Aug 21, 2015	60.27	60.96	59.50	60.44
5632	NASDAQ	FOSL	Thu, Aug 20, 2015	62.30	62.40	60.59	60.60
5631	NASDAQ	FOSL	Wed, Aug 19, 2015	62.25	62.57	61.57	62.01
5630	NASDAQ	FOSL	Tue, Aug 18, 2015	62.60	62.72	61.65	62.24
5629	NASDAQ	FOSL	Mon, Aug 17, 2015	61.40	62.63	60.82	62.42
5628	NASDAQ	FOSL	Fri, Aug 14, 2015	61.66	61.92	60.90	61.41
5627	NASDAQ	FOSL	Thu, Aug 13, 2015	60.97	61.91	59.92	61.38
5626	NASDAQ	FOSL	Wed, Aug 12, 2015	57.00	62.80	56.96	60.67
5625	NASDAQ	FOSL	Tue, Aug 11, 2015	64.14	64.18	61.33	62.11
5624	NASDAQ	FOSL	Mon, Aug 10, 2015	64.17	65.16	64.15	64.52
5623	NASDAQ	FOSL	Fri, Aug 7, 2015	64.20	65.03	63.97	64.27
5622	NASDAQ	FOSL	Thu, Aug 6, 2015	64.52	64.81	63.40	64.30
5621	NASDAQ	FOSL	Wed, Aug 5, 2015	64.05	64.82	63.38	64.01
5620	NASDAQ	FOSL	Tue, Aug 4, 2015	64.44	65.20	63.64	64.00
5619	NASDAQ	FOSL	Mon, Aug 3, 2015	69.21	69.27	64.19	64.49
5618	NASDAQ	FOSL	Fri, Jul 31, 2015	69.20	69.42	68.19	68.75
5617	NASDAQ	FOSL	Thu, Jul 30, 2015	68.56	69.27	67.67	68.98
5616	NASDAQ	FOSL	Wed, Jul 29, 2015	67.44	68.68	67.08	68.55
5615	NASDAQ	FOSL	Tue, Jul 28, 2015	67.66	68.03	66.87	67.67
5614	NASDAQ	FOSL	Mon, Jul 27, 2015	67.65	67.86	67.08	67.39
5613	NASDAQ	FOSL	Fri, Jul 24, 2015	68.13	68.45	67.40	67.96
5612	NASDAQ	FOSL	Thu, Jul 23, 2015	69.94	70.03	67.38	67.99
5611	NASDAQ	FOSL	Wed, Jul 22, 2015	69.25	70.87	69.25	70.06
5610	NASDAQ	FOSL	Tue, Jul 21, 2015	69.07	70.42	69.07	69.98
5609	NASDAQ	FOSL	Mon, Jul 20, 2015	69.52	69.88	68.93	69.07
5608	NASDAQ	FOSL	Fri, Jul 17, 2015	70.16	70.17	69.16	69.39
5607	NASDAQ	FOSL	Thu, Jul 16, 2015	70.64	70.64	69.30	70.38
5606	NASDAQ	FOSL	Wed, Jul 15, 2015	70.12	70.46	69.78	70.15
5605	NASDAQ	FOSL	Tue, Jul 14, 2015	71.72	71.98	70.46	70.50
5604	NASDAQ	FOSL	Mon, Jul 13, 2015	69.49	71.72	69.49	71.41
5603	NASDAQ	FOSL	Fri, Jul 10, 2015	69.31	69.59	68.72	69.08
5602	NASDAQ	FOSL	Thu, Jul 9, 2015	70.08	70.49	68.56	68.56
5601	NASDAQ	FOSL	Wed, Jul 8, 2015	69.49	70.46	69.02	69.39
5600	NASDAQ	FOSL	Tue, Jul 7, 2015	70.38	70.86	68.84	69.79
5599	NASDAQ	FOSL	Mon, Jul 6, 2015	71.00	71.60	69.94	70.14
5598	NASDAQ	FOSL	Thu, Jul 2, 2015	70.31	72.32	70.06	71.78
5597	NASDAQ	FOSL	Wed, Jul 1, 2015	69.70	70.15	68.81	70.03
5596	NASDAQ	FOSL	Tue, Jun 30, 2015	69.97	70.09	69.09	69.36
5595	NASDAQ	FOSL	Mon, Jun 29, 2015	71.10	71.52	69.42	69.43
5594	NASDAQ	FOSL	Fri, Jun 26, 2015	72.50	72.86	71.71	71.79
5593	NASDAQ	FOSL	Thu, Jun 25, 2015	73.05	73.22	72.41	72.41
5592	NASDAQ	FOSL	Wed, Jun 24, 2015	72.79	73.32	72.64	72.81
5591	NASDAQ	FOSL	Tue, Jun 23, 2015	72.14	73.51	72.14	73.20
5590	NASDAQ	FOSL	Mon, Jun 22, 2015	72.35	72.56	71.68	72.37
5589	NASDAQ	FOSL	Fri, Jun 19, 2015	71.08	72.28	70.91	71.78
5588	NASDAQ	FOSL	Thu, Jun 18, 2015	71.67	71.75	71.26	71.39
5587	NASDAQ	FOSL	Wed, Jun 17, 2015	71.47	71.73	70.87	71.46
5586	NASDAQ	FOSL	Tue, Jun 16, 2015	70.70	72.11	70.70	71.50
5585	NASDAQ	FOSL	Mon, Jun 15, 2015	70.78	71.40	70.26	70.68
5584	NASDAQ	FOSL	Fri, Jun 12, 2015	70.96	71.40	70.56	71.17
5583	NASDAQ	FOSL	Thu, Jun 11, 2015	71.70	72.24	70.78	71.00
5582	NASDAQ	FOSL	Wed, Jun 10, 2015	71.39	72.12	71.00	71.45
5581	NASDAQ	FOSL	Tue, Jun 9, 2015	71.99	72.33	70.97	70.99
5580	NASDAQ	FOSL	Mon, Jun 8, 2015	71.70	72.31	71.40	71.76
5579	NASDAQ	FOSL	Fri, Jun 5, 2015	72.22	72.48	71.64	72.06
5578	NASDAQ	FOSL	Thu, Jun 4, 2015	71.70	72.52	71.35	72.42
5577	NASDAQ	FOSL	Wed, Jun 3, 2015	72.62	72.85	71.72	71.97
5576	NASDAQ	FOSL	Tue, Jun 2, 2015	71.63	72.41	71.43	72.07
5575	NASDAQ	FOSL	Mon, Jun 1, 2015	71.19	72.07	70.87	71.85
5574	NASDAQ	FOSL	Fri, May 29, 2015	71.96	72.00	70.81	71.01
5573	NASDAQ	FOSL	Thu, May 28, 2015	70.42	72.10	70.25	71.90
5572	NASDAQ	FOSL	Wed, May 27, 2015	70.97	71.99	68.55	70.77
5571	NASDAQ	FOSL	Tue, May 26, 2015	78.16	78.20	75.63	75.67
5570	NASDAQ	FOSL	Fri, May 22, 2015	78.61	79.25	78.34	78.42
5569	NASDAQ	FOSL	Thu, May 21, 2015	78.48	79.15	77.95	78.52
5568	NASDAQ	FOSL	Wed, May 20, 2015	77.83	78.76	77.41	78.47
5567	NASDAQ	FOSL	Tue, May 19, 2015	77.50	78.16	77.15	77.65
5566	NASDAQ	FOSL	Mon, May 18, 2015	77.56	78.18	77.28	77.85
5565	NASDAQ	FOSL	Fri, May 15, 2015	77.98	78.26	76.96	77.44
5564	NASDAQ	FOSL	Thu, May 14, 2015	78.00	78.09	76.71	77.87
5563	NASDAQ	FOSL	Wed, May 13, 2015	79.02	79.37	76.69	77.69
5562	NASDAQ	FOSL	Tue, May 12, 2015	80.21	80.22	79.03	79.37
5561	NASDAQ	FOSL	Mon, May 11, 2015	79.74	80.28	79.55	80.11
5560	NASDAQ	FOSL	Fri, May 8, 2015	80.22	80.99	79.44	79.62
5559	NASDAQ	FOSL	Thu, May 7, 2015	79.65	80.28	78.87	79.65
5558	NASDAQ	FOSL	Wed, May 6, 2015	84.03	84.08	76.40	80.63
5557	NASDAQ	FOSL	Tue, May 5, 2015	85.52	86.50	85.12	86.46
5556	NASDAQ	FOSL	Mon, May 4, 2015	85.03	86.25	84.92	85.45
5555	NASDAQ	FOSL	Fri, May 1, 2015	84.55	85.45	83.66	85.03
5554	NASDAQ	FOSL	Thu, Apr 30, 2015	83.90	84.68	83.30	83.98
5553	NASDAQ	FOSL	Wed, Apr 29, 2015	83.50	84.87	83.10	84.20
5552	NASDAQ	FOSL	Tue, Apr 28, 2015	81.67	83.99	81.36	83.80
5551	NASDAQ	FOSL	Mon, Apr 27, 2015	84.22	84.60	81.82	82.01
5550	NASDAQ	FOSL	Fri, Apr 24, 2015	83.14	84.65	83.02	83.75
5549	NASDAQ	FOSL	Thu, Apr 23, 2015	82.03	83.93	81.73	83.32
5548	NASDAQ	FOSL	Wed, Apr 22, 2015	81.88	82.57	81.19	82.49
5547	NASDAQ	FOSL	Tue, Apr 21, 2015	81.77	82.57	81.00	81.81
5546	NASDAQ	FOSL	Mon, Apr 20, 2015	82.64	83.35	81.40	81.53
5545	NASDAQ	FOSL	Fri, Apr 17, 2015	83.00	83.66	82.22	82.45
5544	NASDAQ	FOSL	Thu, Apr 16, 2015	83.23	84.38	82.01	83.80
5543	NASDAQ	FOSL	Wed, Apr 15, 2015	81.14	83.65	80.93	83.08
5542	NASDAQ	FOSL	Tue, Apr 14, 2015	82.00	82.05	80.77	81.08
5541	NASDAQ	FOSL	Mon, Apr 13, 2015	84.63	84.63	81.70	81.89
5540	NASDAQ	FOSL	Fri, Apr 10, 2015	85.05	85.71	84.41	85.36
5539	NASDAQ	FOSL	Thu, Apr 9, 2015	84.44	85.09	84.25	84.96
5538	NASDAQ	FOSL	Wed, Apr 8, 2015	85.73	85.81	84.19	84.68
5537	NASDAQ	FOSL	Tue, Apr 7, 2015	84.37	86.02	84.08	85.11
5536	NASDAQ	FOSL	Mon, Apr 6, 2015	82.78	84.72	82.78	84.23
5535	NASDAQ	FOSL	Thu, Apr 2, 2015	82.18	83.77	82.16	83.37
5534	NASDAQ	FOSL	Wed, Apr 1, 2015	82.32	82.45	81.19	82.39
5533	NASDAQ	FOSL	Tue, Mar 31, 2015	82.52	83.41	82.17	82.45
5532	NASDAQ	FOSL	Mon, Mar 30, 2015	81.90	82.39	81.84	82.17
5531	NASDAQ	FOSL	Fri, Mar 27, 2015	81.00	82.00	80.90	81.76
5530	NASDAQ	FOSL	Thu, Mar 26, 2015	81.60	82.09	81.00	81.10
5529	NASDAQ	FOSL	Wed, Mar 25, 2015	83.12	83.42	81.74	81.89
5528	NASDAQ	FOSL	Tue, Mar 24, 2015	83.95	84.36	82.79	82.80
5527	NASDAQ	FOSL	Mon, Mar 23, 2015	83.19	84.75	83.06	84.09
5526	NASDAQ	FOSL	Fri, Mar 20, 2015	82.75	83.47	82.54	83.20
5525	NASDAQ	FOSL	Thu, Mar 19, 2015	82.79	83.01	81.58	82.53
5524	NASDAQ	FOSL	Wed, Mar 18, 2015	81.15	82.60	80.89	82.42
5523	NASDAQ	FOSL	Tue, Mar 17, 2015	79.93	81.51	79.93	81.42
5522	NASDAQ	FOSL	Mon, Mar 16, 2015	80.35	80.78	79.91	80.43
5521	NASDAQ	FOSL	Fri, Mar 13, 2015	80.53	80.93	79.50	80.18
5520	NASDAQ	FOSL	Thu, Mar 12, 2015	80.40	80.98	80.10	80.43
5519	NASDAQ	FOSL	Wed, Mar 11, 2015	81.06	81.37	80.04	80.24
5518	NASDAQ	FOSL	Tue, Mar 10, 2015	80.01	81.74	79.71	80.90
5517	NASDAQ	FOSL	Mon, Mar 9, 2015	81.10	81.20	80.20	80.68
5516	NASDAQ	FOSL	Fri, Mar 6, 2015	84.01	84.01	80.57	81.13
5515	NASDAQ	FOSL	Thu, Mar 5, 2015	85.16	86.27	84.28	85.67
5514	NASDAQ	FOSL	Wed, Mar 4, 2015	85.79	85.94	84.65	85.10
5513	NASDAQ	FOSL	Tue, Mar 3, 2015	86.30	86.64	85.30	85.50
5512	NASDAQ	FOSL	Mon, Mar 2, 2015	85.67	87.60	85.67	86.62
5511	NASDAQ	FOSL	Fri, Feb 27, 2015	85.16	86.24	85.03	86.01
5510	NASDAQ	FOSL	Thu, Feb 26, 2015	85.41	85.78	84.96	85.33
5509	NASDAQ	FOSL	Wed, Feb 25, 2015	85.22	86.16	84.61	85.37
5508	NASDAQ	FOSL	Tue, Feb 24, 2015	86.38	86.38	84.99	85.36
5507	NASDAQ	FOSL	Mon, Feb 23, 2015	84.81	86.09	84.65	86.08
5506	NASDAQ	FOSL	Fri, Feb 20, 2015	84.89	85.36	84.20	85.14
5505	NASDAQ	FOSL	Thu, Feb 19, 2015	83.77	85.36	83.60	84.91
5504	NASDAQ	FOSL	Wed, Feb 18, 2015	84.25	84.98	79.85	83.69
5503	NASDAQ	FOSL	Tue, Feb 17, 2015	97.59	99.77	97.59	99.32
5502	NASDAQ	FOSL	Fri, Feb 13, 2015	99.24	99.47	97.33	98.44
5501	NASDAQ	FOSL	Thu, Feb 12, 2015	98.27	98.95	97.19	98.74
5500	NASDAQ	FOSL	Wed, Feb 11, 2015	96.87	98.13	96.29	97.73
5499	NASDAQ	FOSL	Tue, Feb 10, 2015	96.61	97.33	95.91	97.23
5498	NASDAQ	FOSL	Mon, Feb 9, 2015	94.74	96.95	94.31	96.28
5497	NASDAQ	FOSL	Fri, Feb 6, 2015	97.12	98.04	96.01	96.32
5496	NASDAQ	FOSL	Thu, Feb 5, 2015	96.95	97.98	95.43	97.12
5495	NASDAQ	FOSL	Wed, Feb 4, 2015	101.99	101.99	97.43	98.98
5494	NASDAQ	FOSL	Tue, Feb 3, 2015	98.93	103.13	98.47	102.99
5493	NASDAQ	FOSL	Mon, Feb 2, 2015	97.71	98.74	96.78	98.40
5492	NASDAQ	FOSL	Fri, Jan 30, 2015	99.05	100.52	97.60	97.80
5491	NASDAQ	FOSL	Thu, Jan 29, 2015	100.53	101.78	99.18	99.99
5490	NASDAQ	FOSL	Wed, Jan 28, 2015	101.21	101.21	99.70	99.83
5489	NASDAQ	FOSL	Tue, Jan 27, 2015	98.58	100.66	97.43	100.27
5488	NASDAQ	FOSL	Mon, Jan 26, 2015	99.11	99.35	98.34	99.19
5487	NASDAQ	FOSL	Fri, Jan 23, 2015	100.57	100.91	99.14	99.37
5486	NASDAQ	FOSL	Thu, Jan 22, 2015	99.12	101.34	99.00	100.95
5485	NASDAQ	FOSL	Wed, Jan 21, 2015	98.00	99.98	97.70	99.09
5484	NASDAQ	FOSL	Tue, Jan 20, 2015	96.75	98.80	96.30	97.98
5483	NASDAQ	FOSL	Fri, Jan 16, 2015	98.21	99.00	97.36	97.74
5482	NASDAQ	FOSL	Thu, Jan 15, 2015	100.79	101.40	97.97	98.59
5481	NASDAQ	FOSL	Wed, Jan 14, 2015	101.87	102.47	100.94	101.30
5480	NASDAQ	FOSL	Tue, Jan 13, 2015	103.33	104.61	101.94	102.49
5479	NASDAQ	FOSL	Mon, Jan 12, 2015	103.29	104.61	102.23	102.82
5478	NASDAQ	FOSL	Fri, Jan 9, 2015	104.15	104.78	102.65	103.36
5477	NASDAQ	FOSL	Thu, Jan 8, 2015	105.28	106.18	103.76	104.01
5476	NASDAQ	FOSL	Wed, Jan 7, 2015	103.62	106.52	103.42	104.93
5475	NASDAQ	FOSL	Tue, Jan 6, 2015	109.17	109.26	106.41	107.26
5474	NASDAQ	FOSL	Mon, Jan 5, 2015	110.05	110.05	107.98	108.67
5473	NASDAQ	FOSL	Fri, Jan 2, 2015	111.04	112.06	109.23	110.33
5472	NASDAQ	FOSL	Wed, Dec 31, 2014	112.18	112.74	110.66	110.74
5471	NASDAQ	FOSL	Tue, Dec 30, 2014	111.22	112.02	110.83	111.44
5470	NASDAQ	FOSL	Mon, Dec 29, 2014	110.21	112.00	110.06	111.71
5469	NASDAQ	FOSL	Fri, Dec 26, 2014	110.27	111.10	110.27	110.41
5468	NASDAQ	FOSL	Wed, Dec 24, 2014	110.39	110.74	109.29	109.78
5467	NASDAQ	FOSL	Tue, Dec 23, 2014	108.90	111.50	108.83	109.98
5466	NASDAQ	FOSL	Mon, Dec 22, 2014	107.69	108.74	106.65	108.70
5465	NASDAQ	FOSL	Fri, Dec 19, 2014	107.99	108.12	106.30	107.13
5464	NASDAQ	FOSL	Thu, Dec 18, 2014	108.20	108.20	106.45	107.99
5463	NASDAQ	FOSL	Wed, Dec 17, 2014	106.16	107.29	105.31	106.55
5462	NASDAQ	FOSL	Tue, Dec 16, 2014	106.03	107.25	105.40	105.42
5461	NASDAQ	FOSL	Mon, Dec 15, 2014	107.51	107.98	105.70	106.44
5460	NASDAQ	FOSL	Fri, Dec 12, 2014	107.29	108.25	106.83	106.92
5459	NASDAQ	FOSL	Thu, Dec 11, 2014	108.19	109.24	107.51	107.77
5458	NASDAQ	FOSL	Wed, Dec 10, 2014	106.97	108.13	106.89	107.45
5457	NASDAQ	FOSL	Tue, Dec 9, 2014	106.65	107.83	105.81	107.53
5456	NASDAQ	FOSL	Mon, Dec 8, 2014	109.02	109.35	107.41	107.93
5455	NASDAQ	FOSL	Fri, Dec 5, 2014	109.63	110.19	108.89	109.48
5454	NASDAQ	FOSL	Thu, Dec 4, 2014	109.63	110.42	109.03	109.51
5453	NASDAQ	FOSL	Wed, Dec 3, 2014	108.91	110.00	108.22	109.81
5452	NASDAQ	FOSL	Tue, Dec 2, 2014	109.57	111.11	108.74	108.87
5451	NASDAQ	FOSL	Mon, Dec 1, 2014	111.72	111.72	109.19	109.97
5450	NASDAQ	FOSL	Fri, Nov 28, 2014	110.68	112.39	110.28	111.72
5449	NASDAQ	FOSL	Wed, Nov 26, 2014	110.51	110.82	109.72	110.16
5448	NASDAQ	FOSL	Tue, Nov 25, 2014	111.44	112.23	110.47	110.59
5447	NASDAQ	FOSL	Mon, Nov 24, 2014	109.81	111.11	109.62	111.07
5446	NASDAQ	FOSL	Fri, Nov 21, 2014	110.58	110.77	109.24	109.37
5445	NASDAQ	FOSL	Thu, Nov 20, 2014	107.19	109.85	106.73	109.37
5444	NASDAQ	FOSL	Wed, Nov 19, 2014	108.16	108.43	107.00	107.43
5443	NASDAQ	FOSL	Tue, Nov 18, 2014	107.25	108.81	107.19	108.02
5442	NASDAQ	FOSL	Mon, Nov 17, 2014	108.14	108.28	106.88	107.42
5441	NASDAQ	FOSL	Fri, Nov 14, 2014	108.20	108.72	105.91	108.32
5440	NASDAQ	FOSL	Thu, Nov 13, 2014	112.40	112.40	110.12	110.17
5439	NASDAQ	FOSL	Wed, Nov 12, 2014	111.05	115.20	109.83	112.48
5438	NASDAQ	FOSL	Tue, Nov 11, 2014	104.16	104.80	102.75	103.75
5437	NASDAQ	FOSL	Mon, Nov 10, 2014	102.67	104.23	102.08	103.22
5436	NASDAQ	FOSL	Fri, Nov 7, 2014	102.51	103.70	102.14	103.02
5435	NASDAQ	FOSL	Thu, Nov 6, 2014	101.05	102.74	100.65	102.72
5434	NASDAQ	FOSL	Wed, Nov 5, 2014	100.25	101.56	99.80	100.75
5433	NASDAQ	FOSL	Tue, Nov 4, 2014	102.10	102.10	98.68	99.88
5432	NASDAQ	FOSL	Mon, Nov 3, 2014	101.54	103.43	101.54	102.88
5431	NASDAQ	FOSL	Fri, Oct 31, 2014	101.29	102.00	100.53	101.66
5430	NASDAQ	FOSL	Thu, Oct 30, 2014	100.52	100.80	99.83	100.14
5429	NASDAQ	FOSL	Wed, Oct 29, 2014	100.86	101.28	99.78	100.51
5428	NASDAQ	FOSL	Tue, Oct 28, 2014	100.04	101.66	99.75	101.11
5427	NASDAQ	FOSL	Mon, Oct 27, 2014	100.61	100.94	99.44	100.46
5426	NASDAQ	FOSL	Fri, Oct 24, 2014	99.30	101.03	98.41	100.76
5425	NASDAQ	FOSL	Thu, Oct 23, 2014	100.82	101.90	99.11	99.45
5424	NASDAQ	FOSL	Wed, Oct 22, 2014	101.01	101.56	99.62	99.66
5423	NASDAQ	FOSL	Tue, Oct 21, 2014	99.23	101.01	98.40	101.01
5422	NASDAQ	FOSL	Mon, Oct 20, 2014	96.37	98.14	95.67	98.11
5421	NASDAQ	FOSL	Fri, Oct 17, 2014	98.72	99.48	96.98	96.99
5420	NASDAQ	FOSL	Thu, Oct 16, 2014	96.41	98.96	96.39	98.10
5419	NASDAQ	FOSL	Wed, Oct 15, 2014	97.84	99.09	95.68	98.41
5418	NASDAQ	FOSL	Tue, Oct 14, 2014	97.31	101.39	97.27	99.12
5417	NASDAQ	FOSL	Mon, Oct 13, 2014	96.37	97.49	94.91	95.98
5416	NASDAQ	FOSL	Fri, Oct 10, 2014	96.75	97.96	96.41	96.70
5415	NASDAQ	FOSL	Thu, Oct 9, 2014	97.65	97.74	96.13	96.76
5414	NASDAQ	FOSL	Wed, Oct 8, 2014	95.66	97.66	95.05	97.42
5413	NASDAQ	FOSL	Tue, Oct 7, 2014	96.50	97.82	95.81	95.90
5412	NASDAQ	FOSL	Mon, Oct 6, 2014	97.71	98.21	96.30	97.02
5411	NASDAQ	FOSL	Fri, Oct 3, 2014	95.94	98.36	95.69	97.68
5410	NASDAQ	FOSL	Thu, Oct 2, 2014	93.66	95.81	93.53	95.18
5409	NASDAQ	FOSL	Wed, Oct 1, 2014	93.11	93.54	91.84	92.76
5408	NASDAQ	FOSL	Tue, Sep 30, 2014	95.80	96.17	93.74	93.90
5407	NASDAQ	FOSL	Mon, Sep 29, 2014	95.56	96.14	95.21	95.94
5406	NASDAQ	FOSL	Fri, Sep 26, 2014	96.24	97.59	95.80	96.63
5405	NASDAQ	FOSL	Thu, Sep 25, 2014	96.36	97.26	95.64	96.06
5404	NASDAQ	FOSL	Wed, Sep 24, 2014	96.27	96.28	95.25	96.23
5403	NASDAQ	FOSL	Tue, Sep 23, 2014	95.82	97.22	95.44	95.91
5402	NASDAQ	FOSL	Mon, Sep 22, 2014	97.13	97.13	94.97	95.98
5401	NASDAQ	FOSL	Fri, Sep 19, 2014	99.02	99.28	97.08	97.32
5400	NASDAQ	FOSL	Thu, Sep 18, 2014	98.84	98.99	98.17	98.56
5399	NASDAQ	FOSL	Wed, Sep 17, 2014	99.82	100.07	98.03	98.43
5398	NASDAQ	FOSL	Tue, Sep 16, 2014	100.52	100.52	99.01	100.14
5397	NASDAQ	FOSL	Mon, Sep 15, 2014	103.46	103.46	99.69	100.32
5396	NASDAQ	FOSL	Fri, Sep 12, 2014	103.01	103.81	102.43	103.00
5395	NASDAQ	FOSL	Thu, Sep 11, 2014	101.93	103.89	101.93	102.79
5394	NASDAQ	FOSL	Wed, Sep 10, 2014	102.89	103.89	101.97	102.51
5393	NASDAQ	FOSL	Tue, Sep 9, 2014	104.84	105.24	101.36	102.92
5392	NASDAQ	FOSL	Mon, Sep 8, 2014	103.65	105.48	103.65	105.13
5391	NASDAQ	FOSL	Fri, Sep 5, 2014	103.01	103.56	101.96	103.46
5390	NASDAQ	FOSL	Thu, Sep 4, 2014	101.26	103.53	101.26	103.28
5389	NASDAQ	FOSL	Wed, Sep 3, 2014	102.10	102.30	101.18	101.23
5388	NASDAQ	FOSL	Tue, Sep 2, 2014	101.29	102.17	100.82	101.91
5387	NASDAQ	FOSL	Fri, Aug 29, 2014	100.99	101.45	99.95	101.29
5386	NASDAQ	FOSL	Thu, Aug 28, 2014	101.88	102.07	100.20	100.69
5385	NASDAQ	FOSL	Wed, Aug 27, 2014	102.71	102.71	102.13	102.28
5384	NASDAQ	FOSL	Tue, Aug 26, 2014	102.98	103.58	102.29	102.50
5383	NASDAQ	FOSL	Mon, Aug 25, 2014	102.54	102.99	102.24	102.72
5382	NASDAQ	FOSL	Fri, Aug 22, 2014	99.65	102.98	99.65	102.54
5381	NASDAQ	FOSL	Thu, Aug 21, 2014	99.68	100.47	99.24	100.00
5380	NASDAQ	FOSL	Wed, Aug 20, 2014	99.19	99.99	98.46	99.57
5379	NASDAQ	FOSL	Tue, Aug 19, 2014	98.16	99.26	98.16	98.86
5378	NASDAQ	FOSL	Mon, Aug 18, 2014	97.31	98.49	97.31	97.94
5377	NASDAQ	FOSL	Fri, Aug 15, 2014	97.88	98.23	95.94	97.02
5376	NASDAQ	FOSL	Thu, Aug 14, 2014	96.60	97.41	95.76	97.40
5375	NASDAQ	FOSL	Wed, Aug 13, 2014	99.75	101.93	95.25	96.55
5374	NASDAQ	FOSL	Tue, Aug 12, 2014	102.80	104.29	101.47	102.25
5373	NASDAQ	FOSL	Mon, Aug 11, 2014	104.32	104.33	102.70	103.21
5372	NASDAQ	FOSL	Fri, Aug 8, 2014	100.47	104.51	100.45	104.37
5371	NASDAQ	FOSL	Thu, Aug 7, 2014	102.57	103.48	100.24	100.49
5370	NASDAQ	FOSL	Wed, Aug 6, 2014	99.58	102.25	99.51	102.10
5369	NASDAQ	FOSL	Tue, Aug 5, 2014	97.98	101.24	97.98	100.20
5368	NASDAQ	FOSL	Mon, Aug 4, 2014	97.50	99.10	97.29	98.59
5367	NASDAQ	FOSL	Fri, Aug 1, 2014	98.13	98.75	97.57	97.68
5366	NASDAQ	FOSL	Thu, Jul 31, 2014	99.37	100.44	97.92	98.00
5365	NASDAQ	FOSL	Wed, Jul 30, 2014	100.57	101.29	98.98	99.77
5364	NASDAQ	FOSL	Tue, Jul 29, 2014	100.84	101.48	99.80	99.87
5363	NASDAQ	FOSL	Mon, Jul 28, 2014	100.88	101.65	100.16	100.72
5362	NASDAQ	FOSL	Fri, Jul 25, 2014	102.25	104.50	100.85	100.98
5361	NASDAQ	FOSL	Thu, Jul 24, 2014	101.50	103.25	101.12	102.57
5360	NASDAQ	FOSL	Wed, Jul 23, 2014	99.82	101.19	99.72	100.96
5359	NASDAQ	FOSL	Tue, Jul 22, 2014	100.18	101.72	99.87	100.03
5358	NASDAQ	FOSL	Mon, Jul 21, 2014	99.81	100.38	99.45	99.76
5357	NASDAQ	FOSL	Fri, Jul 18, 2014	99.76	100.47	99.18	100.20
5356	NASDAQ	FOSL	Thu, Jul 17, 2014	100.58	101.65	99.28	99.52
5355	NASDAQ	FOSL	Wed, Jul 16, 2014	100.94	102.92	99.54	101.02
5354	NASDAQ	FOSL	Tue, Jul 15, 2014	102.23	102.48	100.25	100.64
5353	NASDAQ	FOSL	Mon, Jul 14, 2014	103.51	103.63	101.93	102.16
5352	NASDAQ	FOSL	Fri, Jul 11, 2014	102.94	103.23	102.15	102.67
5351	NASDAQ	FOSL	Thu, Jul 10, 2014	104.12	104.41	102.68	103.03
5350	NASDAQ	FOSL	Wed, Jul 9, 2014	105.46	106.02	104.90	105.54
5349	NASDAQ	FOSL	Tue, Jul 8, 2014	106.17	106.77	104.51	104.89
5348	NASDAQ	FOSL	Mon, Jul 7, 2014	107.65	107.86	105.90	106.06
5347	NASDAQ	FOSL	Thu, Jul 3, 2014	105.55	108.08	105.55	107.90
5346	NASDAQ	FOSL	Wed, Jul 2, 2014	105.26	106.14	105.05	105.49
5345	NASDAQ	FOSL	Tue, Jul 1, 2014	104.42	106.03	104.42	105.00
5344	NASDAQ	FOSL	Mon, Jun 30, 2014	105.19	105.81	103.61	104.52
5343	NASDAQ	FOSL	Fri, Jun 27, 2014	103.53	105.26	102.91	105.21
5342	NASDAQ	FOSL	Thu, Jun 26, 2014	104.07	104.76	102.95	103.69
5341	NASDAQ	FOSL	Wed, Jun 25, 2014	102.48	105.13	102.48	103.98
5340	NASDAQ	FOSL	Tue, Jun 24, 2014	104.88	106.62	104.21	104.28
5339	NASDAQ	FOSL	Mon, Jun 23, 2014	105.70	105.84	104.97	105.19
5338	NASDAQ	FOSL	Fri, Jun 20, 2014	106.40	106.54	105.58	105.60
5337	NASDAQ	FOSL	Thu, Jun 19, 2014	107.02	107.43	104.86	106.03
5336	NASDAQ	FOSL	Wed, Jun 18, 2014	106.83	107.23	106.08	106.81
5335	NASDAQ	FOSL	Tue, Jun 17, 2014	104.28	107.74	104.05	107.14
5334	NASDAQ	FOSL	Mon, Jun 16, 2014	105.97	106.21	104.67	104.97
5333	NASDAQ	FOSL	Fri, Jun 13, 2014	105.72	106.48	105.19	106.44
5332	NASDAQ	FOSL	Thu, Jun 12, 2014	103.64	106.59	104.50	105.12
5331	NASDAQ	FOSL	Wed, Jun 11, 2014	106.21	107.03	104.85	105.66
5330	NASDAQ	FOSL	Tue, Jun 10, 2014	106.93	107.00	106.05	106.36
5329	NASDAQ	FOSL	Mon, Jun 9, 2014	107.12	107.54	106.45	107.10
5328	NASDAQ	FOSL	Fri, Jun 6, 2014	106.47	107.17	106.27	106.92
5327	NASDAQ	FOSL	Thu, Jun 5, 2014	104.49	106.33	103.57	106.31
5326	NASDAQ	FOSL	Wed, Jun 4, 2014	104.81	106.22	103.94	105.82
5325	NASDAQ	FOSL	Tue, Jun 3, 2014	105.29	105.63	104.75	105.39
5324	NASDAQ	FOSL	Mon, Jun 2, 2014	104.88	105.75	103.84	105.63
5323	NASDAQ	FOSL	Fri, May 30, 2014	103.74	105.22	102.63	104.76
5322	NASDAQ	FOSL	Thu, May 29, 2014	103.23	104.55	102.97	104.04
5321	NASDAQ	FOSL	Wed, May 28, 2014	101.89	103.73	101.20	103.19
5320	NASDAQ	FOSL	Tue, May 27, 2014	101.94	102.91	101.39	102.01
5319	NASDAQ	FOSL	Fri, May 23, 2014	101.00	102.20	101.00	101.72
5318	NASDAQ	FOSL	Thu, May 22, 2014	100.76	101.37	100.46	101.10
5317	NASDAQ	FOSL	Wed, May 21, 2014	101.24	101.52	100.30	100.84
5316	NASDAQ	FOSL	Tue, May 20, 2014	101.70	102.02	100.86	100.96
5315	NASDAQ	FOSL	Mon, May 19, 2014	101.44	102.67	101.44	102.32
5314	NASDAQ	FOSL	Fri, May 16, 2014	100.70	102.21	100.01	101.90
5313	NASDAQ	FOSL	Thu, May 15, 2014	99.32	101.00	98.53	100.87
5312	NASDAQ	FOSL	Wed, May 14, 2014	104.00	104.50	99.98	100.00
5311	NASDAQ	FOSL	Tue, May 13, 2014	111.91	112.98	111.20	111.45
5310	NASDAQ	FOSL	Mon, May 12, 2014	114.11	114.12	111.31	112.08
5309	NASDAQ	FOSL	Fri, May 9, 2014	109.81	110.67	108.74	110.57
5308	NASDAQ	FOSL	Thu, May 8, 2014	109.71	112.42	108.95	110.04
5307	NASDAQ	FOSL	Wed, May 7, 2014	108.53	108.93	105.87	107.74
5306	NASDAQ	FOSL	Tue, May 6, 2014	108.46	109.19	108.17	108.43
5305	NASDAQ	FOSL	Mon, May 5, 2014	107.67	109.10	106.89	108.56
5304	NASDAQ	FOSL	Fri, May 2, 2014	108.03	109.47	107.04	108.00
5303	NASDAQ	FOSL	Thu, May 1, 2014	106.72	108.27	106.59	107.54
5302	NASDAQ	FOSL	Wed, Apr 30, 2014	106.83	107.22	105.69	106.78
5301	NASDAQ	FOSL	Tue, Apr 29, 2014	106.37	107.96	106.20	106.80
5300	NASDAQ	FOSL	Mon, Apr 28, 2014	106.85	107.90	104.25	106.37
5299	NASDAQ	FOSL	Fri, Apr 25, 2014	108.64	108.83	106.68	106.99
5298	NASDAQ	FOSL	Thu, Apr 24, 2014	108.66	109.49	107.05	108.74
5297	NASDAQ	FOSL	Wed, Apr 23, 2014	109.51	109.51	108.13	108.28
5296	NASDAQ	FOSL	Tue, Apr 22, 2014	107.98	109.71	107.35	109.37
5295	NASDAQ	FOSL	Mon, Apr 21, 2014	108.90	109.42	107.15	107.34
5294	NASDAQ	FOSL	Thu, Apr 17, 2014	106.69	109.91	106.67	109.42
5293	NASDAQ	FOSL	Wed, Apr 16, 2014	107.59	108.36	106.27	106.50
5292	NASDAQ	FOSL	Tue, Apr 15, 2014	107.52	108.40	105.38	106.97
5291	NASDAQ	FOSL	Mon, Apr 14, 2014	107.91	108.68	106.19	107.14
5290	NASDAQ	FOSL	Fri, Apr 11, 2014	106.45	107.73	105.90	106.86
5289	NASDAQ	FOSL	Thu, Apr 10, 2014	108.88	110.06	106.51	107.49
5288	NASDAQ	FOSL	Wed, Apr 9, 2014	110.00	110.31	108.31	108.73
5287	NASDAQ	FOSL	Tue, Apr 8, 2014	109.58	110.59	108.76	109.48
5286	NASDAQ	FOSL	Mon, Apr 7, 2014	114.29	114.80	109.25	109.28
5285	NASDAQ	FOSL	Fri, Apr 4, 2014	118.10	118.69	114.23	114.35
5284	NASDAQ	FOSL	Thu, Apr 3, 2014	118.50	119.05	116.97	117.55
5283	NASDAQ	FOSL	Wed, Apr 2, 2014	118.61	119.35	117.29	117.94
5282	NASDAQ	FOSL	Tue, Apr 1, 2014	116.96	118.57	116.93	118.33
5281	NASDAQ	FOSL	Mon, Mar 31, 2014	117.87	117.87	115.95	116.57
5280	NASDAQ	FOSL	Fri, Mar 28, 2014	116.00	117.95	116.00	116.94
5279	NASDAQ	FOSL	Thu, Mar 27, 2014	116.70	117.31	115.44	115.67
5278	NASDAQ	FOSL	Wed, Mar 26, 2014	118.14	118.95	116.59	116.84
5277	NASDAQ	FOSL	Tue, Mar 25, 2014	117.67	118.21	116.22	116.80
5276	NASDAQ	FOSL	Mon, Mar 24, 2014	118.99	119.49	116.60	116.77
5275	NASDAQ	FOSL	Fri, Mar 21, 2014	120.41	120.41	118.42	119.42
5274	NASDAQ	FOSL	Thu, Mar 20, 2014	119.65	120.23	118.72	119.01
5273	NASDAQ	FOSL	Wed, Mar 19, 2014	118.85	120.79	117.43	120.23
5272	NASDAQ	FOSL	Tue, Mar 18, 2014	113.29	118.07	111.76	118.04
5271	NASDAQ	FOSL	Mon, Mar 17, 2014	113.00	114.08	112.36	112.84
5270	NASDAQ	FOSL	Fri, Mar 14, 2014	112.73	113.83	112.25	112.43
5269	NASDAQ	FOSL	Thu, Mar 13, 2014	114.83	116.31	112.31	113.14
5268	NASDAQ	FOSL	Wed, Mar 12, 2014	114.66	115.62	113.62	115.37
5267	NASDAQ	FOSL	Tue, Mar 11, 2014	116.27	116.74	114.65	115.00
5266	NASDAQ	FOSL	Mon, Mar 10, 2014	116.37	117.24	115.36	116.54
5265	NASDAQ	FOSL	Fri, Mar 7, 2014	117.52	118.80	116.50	116.78
5264	NASDAQ	FOSL	Thu, Mar 6, 2014	115.06	117.04	114.31	116.60
5263	NASDAQ	FOSL	Wed, Mar 5, 2014	113.67	114.69	112.60	114.53
5262	NASDAQ	FOSL	Tue, Mar 4, 2014	114.06	114.44	112.80	113.50
5261	NASDAQ	FOSL	Mon, Mar 3, 2014	113.50	114.15	112.38	113.09
5260	NASDAQ	FOSL	Fri, Feb 28, 2014	117.00	118.19	114.73	114.91
5259	NASDAQ	FOSL	Thu, Feb 27, 2014	119.13	120.02	116.80	117.34
5258	NASDAQ	FOSL	Wed, Feb 26, 2014	118.52	120.23	117.79	119.43
5257	NASDAQ	FOSL	Tue, Feb 25, 2014	119.52	120.38	117.76	118.31
5256	NASDAQ	FOSL	Mon, Feb 24, 2014	119.50	120.94	118.99	119.44
5255	NASDAQ	FOSL	Fri, Feb 21, 2014	120.75	120.97	118.81	119.66
5254	NASDAQ	FOSL	Thu, Feb 20, 2014	119.77	120.40	118.85	119.35
5253	NASDAQ	FOSL	Wed, Feb 19, 2014	121.20	121.45	118.96	119.15
5252	NASDAQ	FOSL	Tue, Feb 18, 2014	120.81	121.89	120.21	121.00
5251	NASDAQ	FOSL	Fri, Feb 14, 2014	121.18	122.00	120.31	120.82
5250	NASDAQ	FOSL	Thu, Feb 13, 2014	120.34	122.15	118.63	121.47
5249	NASDAQ	FOSL	Wed, Feb 12, 2014	122.88	125.00	120.46	121.06
5248	NASDAQ	FOSL	Tue, Feb 11, 2014	115.50	117.93	113.91	116.96
5247	NASDAQ	FOSL	Mon, Feb 10, 2014	115.71	116.17	114.51	115.00
5246	NASDAQ	FOSL	Fri, Feb 7, 2014	115.89	116.91	114.83	115.91
5245	NASDAQ	FOSL	Thu, Feb 6, 2014	112.62	115.71	111.72	115.11
5244	NASDAQ	FOSL	Wed, Feb 5, 2014	112.97	114.48	111.99	112.25
5243	NASDAQ	FOSL	Tue, Feb 4, 2014	115.71	118.36	113.63	114.57
5242	NASDAQ	FOSL	Mon, Feb 3, 2014	111.00	111.82	106.91	108.02
5241	NASDAQ	FOSL	Fri, Jan 31, 2014	110.85	113.81	110.76	111.83
5240	NASDAQ	FOSL	Thu, Jan 30, 2014	112.81	116.57	112.81	115.25
5239	NASDAQ	FOSL	Wed, Jan 29, 2014	113.36	114.79	111.95	112.75
5238	NASDAQ	FOSL	Tue, Jan 28, 2014	114.81	115.25	112.88	114.46
5237	NASDAQ	FOSL	Mon, Jan 27, 2014	113.41	115.19	112.75	114.71
5236	NASDAQ	FOSL	Fri, Jan 24, 2014	113.07	114.20	112.20	113.28
5235	NASDAQ	FOSL	Wed, Jan 22, 2014	115.48	115.86	114.17	115.42
5234	NASDAQ	FOSL	Tue, Jan 21, 2014	116.36	116.97	114.02	115.43
5233	NASDAQ	FOSL	Fri, Jan 17, 2014	116.29	117.30	114.90	115.09
5232	NASDAQ	FOSL	Thu, Jan 16, 2014	116.80	117.31	113.89	116.06
5231	NASDAQ	FOSL	Wed, Jan 15, 2014	117.63	118.58	116.17	117.50
5230	NASDAQ	FOSL	Tue, Jan 14, 2014	116.00	118.88	115.86	117.42
5229	NASDAQ	FOSL	Mon, Jan 13, 2014	118.83	120.49	114.49	114.58
5228	NASDAQ	FOSL	Fri, Jan 10, 2014	116.96	119.21	116.67	118.01
5227	NASDAQ	FOSL	Thu, Jan 9, 2014	118.10	120.00	117.04	119.32
5226	NASDAQ	FOSL	Wed, Jan 8, 2014	119.29	119.94	117.84	118.11
5225	NASDAQ	FOSL	Tue, Jan 7, 2014	120.38	121.03	119.03	119.91
5224	NASDAQ	FOSL	Mon, Jan 6, 2014	121.42	121.99	119.89	120.02
5223	NASDAQ	FOSL	Fri, Jan 3, 2014	118.84	121.52	118.53	121.22
5222	NASDAQ	FOSL	Thu, Jan 2, 2014	116.63	119.94	116.63	118.37
5221	NASDAQ	FOSL	Tue, Dec 31, 2013	120.74	120.74	119.51	119.94
5220	NASDAQ	FOSL	Mon, Dec 30, 2013	120.46	122.38	119.38	120.30
5219	NASDAQ	FOSL	Fri, Dec 27, 2013	120.72	121.95	119.36	120.12
5218	NASDAQ	FOSL	Thu, Dec 26, 2013	125.91	122.27	120.32	121.59
5217	NASDAQ	FOSL	Tue, Dec 24, 2013	119.64	120.68	119.60	120.02
5216	NASDAQ	FOSL	Mon, Dec 23, 2013	120.47	121.37	119.34	119.93
5215	NASDAQ	FOSL	Fri, Dec 20, 2013	118.61	119.22	117.50	118.85
5214	NASDAQ	FOSL	Thu, Dec 19, 2013	120.19	120.65	118.61	118.81
5213	NASDAQ	FOSL	Wed, Dec 18, 2013	120.90	121.43	117.87	120.49
5212	NASDAQ	FOSL	Tue, Dec 17, 2013	120.91	121.35	119.35	120.72
5211	NASDAQ	FOSL	Mon, Dec 16, 2013	122.16	123.90	120.61	121.18
5210	NASDAQ	FOSL	Fri, Dec 13, 2013	121.46	122.37	121.04	121.61
5209	NASDAQ	FOSL	Thu, Dec 12, 2013	118.19	122.74	118.19	120.55
5208	NASDAQ	FOSL	Wed, Dec 11, 2013	122.99	123.82	120.98	121.19
5207	NASDAQ	FOSL	Tue, Dec 10, 2013	121.67	124.16	120.45	123.19
5206	NASDAQ	FOSL	Mon, Dec 9, 2013	124.09	124.38	121.97	122.30
5205	NASDAQ	FOSL	Fri, Dec 6, 2013	125.79	126.21	123.08	123.38
5204	NASDAQ	FOSL	Thu, Dec 5, 2013	122.40	124.43	121.66	124.06
5203	NASDAQ	FOSL	Wed, Dec 4, 2013	123.33	125.35	120.88	122.84
5202	NASDAQ	FOSL	Tue, Dec 3, 2013	124.43	125.43	123.34	124.47
5201	NASDAQ	FOSL	Mon, Dec 2, 2013	126.50	127.25	124.86	125.14
5200	NASDAQ	FOSL	Fri, Nov 29, 2013	126.87	127.89	125.86	127.27
5199	NASDAQ	FOSL	Wed, Nov 27, 2013	127.54	127.61	125.64	126.25
5198	NASDAQ	FOSL	Tue, Nov 26, 2013	126.10	127.80	126.10	126.99
5197	NASDAQ	FOSL	Mon, Nov 25, 2013	126.77	127.76	124.66	125.47
5196	NASDAQ	FOSL	Fri, Nov 22, 2013	128.31	128.31	125.30	126.26
5195	NASDAQ	FOSL	Thu, Nov 21, 2013	126.93	127.54	126.16	127.29
5194	NASDAQ	FOSL	Wed, Nov 20, 2013	128.05	129.19	125.11	125.76
5193	NASDAQ	FOSL	Tue, Nov 19, 2013	127.85	129.63	127.41	127.48
5192	NASDAQ	FOSL	Mon, Nov 18, 2013	128.85	129.63	127.72	128.41
5191	NASDAQ	FOSL	Fri, Nov 15, 2013	129.61	129.79	128.14	129.56
5190	NASDAQ	FOSL	Thu, Nov 14, 2013	129.61	129.68	127.88	128.92
5189	NASDAQ	FOSL	Wed, Nov 13, 2013	126.00	129.15	125.71	129.14
5188	NASDAQ	FOSL	Tue, Nov 12, 2013	127.20	127.38	125.43	126.08
5187	NASDAQ	FOSL	Mon, Nov 11, 2013	127.35	128.89	126.01	127.32
5186	NASDAQ	FOSL	Fri, Nov 8, 2013	125.15	128.40	124.72	127.91
5185	NASDAQ	FOSL	Thu, Nov 7, 2013	129.17	129.17	124.69	125.57
5184	NASDAQ	FOSL	Wed, Nov 6, 2013	132.12	134.99	126.42	128.46
5183	NASDAQ	FOSL	Tue, Nov 5, 2013	131.30	134.35	130.00	134.02
5182	NASDAQ	FOSL	Mon, Nov 4, 2013	128.77	131.15	128.27	130.20
5181	NASDAQ	FOSL	Fri, Nov 1, 2013	127.45	128.77	126.38	128.66
5180	NASDAQ	FOSL	Thu, Oct 31, 2013	126.90	128.47	125.57	126.94
5179	NASDAQ	FOSL	Wed, Oct 30, 2013	128.07	128.91	126.82	127.24
5178	NASDAQ	FOSL	Tue, Oct 29, 2013	125.70	127.83	125.36	127.81
5177	NASDAQ	FOSL	Mon, Oct 28, 2013	126.37	126.37	124.72	125.73
5176	NASDAQ	FOSL	Fri, Oct 25, 2013	127.15	127.30	125.21	126.25
5175	NASDAQ	FOSL	Thu, Oct 24, 2013	125.96	128.28	125.76	126.58
5174	NASDAQ	FOSL	Wed, Oct 23, 2013	125.97	127.58	125.15	125.79
5173	NASDAQ	FOSL	Tue, Oct 22, 2013	121.92	124.99	121.88	124.21
5172	NASDAQ	FOSL	Mon, Oct 21, 2013	122.29	122.68	120.34	121.14
5171	NASDAQ	FOSL	Fri, Oct 18, 2013	119.62	121.78	119.36	121.75
5170	NASDAQ	FOSL	Thu, Oct 17, 2013	118.15	120.64	118.15	119.11
5169	NASDAQ	FOSL	Wed, Oct 16, 2013	117.90	119.66	116.86	119.40
5168	NASDAQ	FOSL	Tue, Oct 15, 2013	120.13	120.45	116.23	116.82
5167	NASDAQ	FOSL	Mon, Oct 14, 2013	118.17	120.46	117.58	120.25
5166	NASDAQ	FOSL	Fri, Oct 11, 2013	118.68	119.48	118.02	118.89
5165	NASDAQ	FOSL	Thu, Oct 10, 2013	117.01	119.51	116.43	119.38
5164	NASDAQ	FOSL	Wed, Oct 9, 2013	115.86	116.24	113.14	115.21
5163	NASDAQ	FOSL	Tue, Oct 8, 2013	118.85	120.06	114.82	115.69
5162	NASDAQ	FOSL	Mon, Oct 7, 2013	118.45	120.40	118.39	118.71
5161	NASDAQ	FOSL	Fri, Oct 4, 2013	117.55	120.28	117.42	119.89
5160	NASDAQ	FOSL	Thu, Oct 3, 2013	118.78	119.64	116.00	117.87
5159	NASDAQ	FOSL	Wed, Oct 2, 2013	117.00	119.41	116.25	119.35
5158	NASDAQ	FOSL	Tue, Oct 1, 2013	116.26	118.12	116.26	117.27
5157	NASDAQ	FOSL	Mon, Sep 30, 2013	115.49	116.30	114.77	116.24
5156	NASDAQ	FOSL	Fri, Sep 27, 2013	116.00	117.72	115.31	116.46
5155	NASDAQ	FOSL	Thu, Sep 26, 2013	116.44	117.44	115.73	116.12
5154	NASDAQ	FOSL	Wed, Sep 25, 2013	117.00	117.97	115.93	116.24
5153	NASDAQ	FOSL	Tue, Sep 24, 2013	117.49	118.82	117.49	118.00
5152	NASDAQ	FOSL	Mon, Sep 23, 2013	118.08	118.60	116.10	117.50
5151	NASDAQ	FOSL	Fri, Sep 20, 2013	118.85	119.16	117.50	118.59
5150	NASDAQ	FOSL	Thu, Sep 19, 2013	117.00	119.37	116.73	118.48
5149	NASDAQ	FOSL	Wed, Sep 18, 2013	114.33	116.61	113.16	116.27
5148	NASDAQ	FOSL	Tue, Sep 17, 2013	115.00	115.85	114.41	114.81
5147	NASDAQ	FOSL	Mon, Sep 16, 2013	117.25	117.98	114.90	115.02
5146	NASDAQ	FOSL	Fri, Sep 13, 2013	116.57	116.99	114.95	116.21
5145	NASDAQ	FOSL	Thu, Sep 12, 2013	115.61	117.00	114.74	116.20
5144	NASDAQ	FOSL	Wed, Sep 11, 2013	115.34	117.00	115.05	116.08
5143	NASDAQ	FOSL	Tue, Sep 10, 2013	114.54	115.42	112.84	115.29
5142	NASDAQ	FOSL	Mon, Sep 9, 2013	112.02	113.50	111.55	113.38
5141	NASDAQ	FOSL	Fri, Sep 6, 2013	114.60	115.49	112.04	112.25
5140	NASDAQ	FOSL	Thu, Sep 5, 2013	115.56	115.75	112.81	114.50
5139	NASDAQ	FOSL	Wed, Sep 4, 2013	114.37	116.80	113.90	115.85
5138	NASDAQ	FOSL	Tue, Sep 3, 2013	117.56	117.99	113.69	114.18
5137	NASDAQ	FOSL	Fri, Aug 30, 2013	115.99	117.40	115.79	116.14
5136	NASDAQ	FOSL	Thu, Aug 29, 2013	114.49	117.27	114.49	115.98
5135	NASDAQ	FOSL	Wed, Aug 28, 2013	114.16	115.46	112.98	114.77
5134	NASDAQ	FOSL	Tue, Aug 27, 2013	115.28	116.77	113.31	113.98
5133	NASDAQ	FOSL	Mon, Aug 26, 2013	117.42	118.03	115.90	116.06
5132	NASDAQ	FOSL	Fri, Aug 23, 2013	118.00	118.95	115.34	117.15
5131	NASDAQ	FOSL	Thu, Aug 22, 2013	116.66	118.60	116.66	117.82
5130	NASDAQ	FOSL	Wed, Aug 21, 2013	116.00	117.78	115.85	116.29
5129	NASDAQ	FOSL	Tue, Aug 20, 2013	115.64	117.54	115.26	116.47
5128	NASDAQ	FOSL	Mon, Aug 19, 2013	117.48	117.82	114.65	115.04
5127	NASDAQ	FOSL	Fri, Aug 16, 2013	118.41	118.43	116.72	117.16
5126	NASDAQ	FOSL	Thu, Aug 15, 2013	120.19	120.38	117.60	118.51
5125	NASDAQ	FOSL	Wed, Aug 14, 2013	122.08	123.06	120.64	120.90
5124	NASDAQ	FOSL	Tue, Aug 13, 2013	120.24	122.81	118.95	122.66
5123	NASDAQ	FOSL	Mon, Aug 12, 2013	119.44	122.16	119.38	120.19
5122	NASDAQ	FOSL	Fri, Aug 9, 2013	121.32	122.05	119.29	120.60
5121	NASDAQ	FOSL	Thu, Aug 8, 2013	121.25	123.18	120.20	121.53
5120	NASDAQ	FOSL	Wed, Aug 7, 2013	124.13	125.42	120.51	121.14
5119	NASDAQ	FOSL	Tue, Aug 6, 2013	123.00	129.25	121.40	126.55
5118	NASDAQ	FOSL	Mon, Aug 5, 2013	110.70	111.48	107.11	107.42
5117	NASDAQ	FOSL	Fri, Aug 2, 2013	113.94	114.89	112.67	114.32
5116	NASDAQ	FOSL	Thu, Aug 1, 2013	110.99	115.00	110.99	114.09
5115	NASDAQ	FOSL	Wed, Jul 31, 2013	112.95	113.15	109.75	109.90
5114	NASDAQ	FOSL	Tue, Jul 30, 2013	111.98	112.29	110.60	111.96
5113	NASDAQ	FOSL	Mon, Jul 29, 2013	111.91	112.99	110.13	111.61
5112	NASDAQ	FOSL	Fri, Jul 26, 2013	112.10	113.35	111.52	112.54
5111	NASDAQ	FOSL	Thu, Jul 25, 2013	111.55	113.69	110.91	113.26
5110	NASDAQ	FOSL	Wed, Jul 24, 2013	113.73	114.14	111.60	112.12
5109	NASDAQ	FOSL	Tue, Jul 23, 2013	113.60	113.95	112.73	112.92
5108	NASDAQ	FOSL	Mon, Jul 22, 2013	113.38	113.84	111.93	112.89
5107	NASDAQ	FOSL	Fri, Jul 19, 2013	110.72	112.23	108.55	111.79
5106	NASDAQ	FOSL	Thu, Jul 18, 2013	108.13	111.63	108.13	110.39
5105	NASDAQ	FOSL	Wed, Jul 17, 2013	108.40	109.38	107.26	107.66
5104	NASDAQ	FOSL	Tue, Jul 16, 2013	108.92	109.36	107.33	108.23
5103	NASDAQ	FOSL	Mon, Jul 15, 2013	109.52	110.16	106.14	108.07
5102	NASDAQ	FOSL	Fri, Jul 12, 2013	111.01	111.94	108.46	109.51
5101	NASDAQ	FOSL	Thu, Jul 11, 2013	110.02	111.60	109.75	111.28
5100	NASDAQ	FOSL	Wed, Jul 10, 2013	109.06	109.39	107.67	108.92
5099	NASDAQ	FOSL	Tue, Jul 9, 2013	107.93	109.27	107.59	109.07
5098	NASDAQ	FOSL	Mon, Jul 8, 2013	107.05	108.00	106.24	106.76
5097	NASDAQ	FOSL	Fri, Jul 5, 2013	105.99	107.53	105.09	106.82
5096	NASDAQ	FOSL	Wed, Jul 3, 2013	104.92	106.33	104.72	105.24
5095	NASDAQ	FOSL	Tue, Jul 2, 2013	104.63	107.04	104.63	106.05
5094	NASDAQ	FOSL	Mon, Jul 1, 2013	103.52	105.48	103.17	105.08
5093	NASDAQ	FOSL	Fri, Jun 28, 2013	102.71	104.37	102.71	103.31
5092	NASDAQ	FOSL	Thu, Jun 27, 2013	101.95	103.80	101.95	103.65
5091	NASDAQ	FOSL	Wed, Jun 26, 2013	101.33	102.59	100.31	101.05
5090	NASDAQ	FOSL	Tue, Jun 25, 2013	99.03	100.73	98.23	100.27
5089	NASDAQ	FOSL	Mon, Jun 24, 2013	98.87	99.38	97.02	97.96
5088	NASDAQ	FOSL	Fri, Jun 21, 2013	102.94	104.20	99.09	100.12
5087	NASDAQ	FOSL	Thu, Jun 20, 2013	104.66	105.87	102.21	102.28
5086	NASDAQ	FOSL	Wed, Jun 19, 2013	107.29	108.49	106.89	106.90
5085	NASDAQ	FOSL	Tue, Jun 18, 2013	105.97	108.07	105.06	107.51
5084	NASDAQ	FOSL	Mon, Jun 17, 2013	105.38	106.91	105.14	105.61
5083	NASDAQ	FOSL	Fri, Jun 14, 2013	104.11	105.29	103.31	104.42
5082	NASDAQ	FOSL	Thu, Jun 13, 2013	102.80	104.80	101.64	104.57
5081	NASDAQ	FOSL	Wed, Jun 12, 2013	103.58	104.22	100.60	100.99
5080	NASDAQ	FOSL	Tue, Jun 11, 2013	103.60	104.99	102.36	102.43
5079	NASDAQ	FOSL	Mon, Jun 10, 2013	106.03	106.03	104.32	104.99
5078	NASDAQ	FOSL	Fri, Jun 7, 2013	105.74	107.99	105.61	105.81
5077	NASDAQ	FOSL	Thu, Jun 6, 2013	102.44	104.50	101.54	104.38
5076	NASDAQ	FOSL	Wed, Jun 5, 2013	104.52	105.10	101.77	102.13
5075	NASDAQ	FOSL	Tue, Jun 4, 2013	105.27	106.41	103.80	104.85
5074	NASDAQ	FOSL	Mon, Jun 3, 2013	105.93	106.70	103.75	104.86
5073	NASDAQ	FOSL	Fri, May 31, 2013	106.00	108.02	105.57	106.20
5072	NASDAQ	FOSL	Thu, May 30, 2013	105.05	107.42	104.74	106.25
5071	NASDAQ	FOSL	Wed, May 29, 2013	105.79	106.56	104.60	105.01
5070	NASDAQ	FOSL	Tue, May 28, 2013	105.86	108.21	105.86	106.07
5069	NASDAQ	FOSL	Fri, May 24, 2013	104.38	104.76	102.84	104.30
5068	NASDAQ	FOSL	Thu, May 23, 2013	103.40	106.38	102.22	105.33
5067	NASDAQ	FOSL	Wed, May 22, 2013	108.60	108.85	104.00	104.44
5066	NASDAQ	FOSL	Tue, May 21, 2013	107.67	108.61	107.27	108.16
5065	NASDAQ	FOSL	Mon, May 20, 2013	108.45	108.98	107.10	107.68
5064	NASDAQ	FOSL	Fri, May 17, 2013	108.17	109.12	107.82	108.56
5063	NASDAQ	FOSL	Thu, May 16, 2013	109.18	110.05	106.82	107.09
5062	NASDAQ	FOSL	Wed, May 15, 2013	108.49	110.15	108.31	109.67
5061	NASDAQ	FOSL	Tue, May 14, 2013	107.66	109.00	107.06	109.00
5060	NASDAQ	FOSL	Mon, May 13, 2013	109.07	109.81	107.61	108.00
5059	NASDAQ	FOSL	Fri, May 10, 2013	108.32	109.31	107.96	109.31
5058	NASDAQ	FOSL	Thu, May 9, 2013	107.67	109.03	107.36	108.07
5057	NASDAQ	FOSL	Wed, May 8, 2013	107.73	110.44	107.46	109.50
5056	NASDAQ	FOSL	Tue, May 7, 2013	107.00	109.00	105.50	107.88
5055	NASDAQ	FOSL	Mon, May 6, 2013	98.06	99.50	97.75	98.96
5054	NASDAQ	FOSL	Fri, May 3, 2013	98.15	99.42	98.05	98.26
5053	NASDAQ	FOSL	Thu, May 2, 2013	95.07	96.69	95.07	96.50
5052	NASDAQ	FOSL	Wed, May 1, 2013	97.44	97.84	94.45	94.96
5051	NASDAQ	FOSL	Tue, Apr 30, 2013	95.93	98.18	95.83	98.12
5050	NASDAQ	FOSL	Mon, Apr 29, 2013	95.50	96.02	94.61	95.29
5049	NASDAQ	FOSL	Fri, Apr 26, 2013	95.13	95.84	94.36	95.49
5048	NASDAQ	FOSL	Thu, Apr 25, 2013	94.31	95.68	93.54	94.89
5047	NASDAQ	FOSL	Wed, Apr 24, 2013	93.04	93.90	92.86	93.59
5046	NASDAQ	FOSL	Tue, Apr 23, 2013	94.02	94.83	92.44	92.80
5045	NASDAQ	FOSL	Mon, Apr 22, 2013	94.28	94.59	92.78	92.91
5044	NASDAQ	FOSL	Fri, Apr 19, 2013	91.73	94.73	91.55	94.29
5043	NASDAQ	FOSL	Thu, Apr 18, 2013	92.50	93.15	91.10	91.87
5042	NASDAQ	FOSL	Wed, Apr 17, 2013	94.05	94.34	91.08	92.10
5041	NASDAQ	FOSL	Tue, Apr 16, 2013	94.91	95.45	93.61	95.16
5040	NASDAQ	FOSL	Mon, Apr 15, 2013	97.38	97.62	94.19	94.24
5039	NASDAQ	FOSL	Fri, Apr 12, 2013	98.50	98.50	96.88	98.07
5038	NASDAQ	FOSL	Thu, Apr 11, 2013	98.06	99.50	97.45	98.73
5037	NASDAQ	FOSL	Wed, Apr 10, 2013	96.37	98.06	96.36	97.78
5036	NASDAQ	FOSL	Tue, Apr 9, 2013	94.23	96.91	94.15	96.26
5035	NASDAQ	FOSL	Mon, Apr 8, 2013	93.10	94.28	92.44	94.03
5034	NASDAQ	FOSL	Fri, Apr 5, 2013	91.08	93.26	89.50	93.05
5033	NASDAQ	FOSL	Thu, Apr 4, 2013	91.54	92.96	90.65	92.81
5032	NASDAQ	FOSL	Wed, Apr 3, 2013	93.65	94.16	90.94	91.42
5031	NASDAQ	FOSL	Tue, Apr 2, 2013	94.16	96.00	93.43	93.49
5030	NASDAQ	FOSL	Mon, Apr 1, 2013	96.63	97.23	93.50	93.83
5029	NASDAQ	FOSL	Thu, Mar 28, 2013	94.46	96.75	93.51	96.60
5028	NASDAQ	FOSL	Wed, Mar 27, 2013	94.69	95.14	92.55	94.96
5027	NASDAQ	FOSL	Tue, Mar 26, 2013	96.17	96.24	94.35	95.46
5026	NASDAQ	FOSL	Mon, Mar 25, 2013	96.51	97.26	94.88	95.63
5025	NASDAQ	FOSL	Fri, Mar 22, 2013	96.24	97.08	95.12	95.49
5024	NASDAQ	FOSL	Thu, Mar 21, 2013	98.40	98.53	95.67	96.03
5023	NASDAQ	FOSL	Wed, Mar 20, 2013	99.17	100.09	98.25	99.02
5022	NASDAQ	FOSL	Tue, Mar 19, 2013	101.54	102.01	98.02	98.61
5021	NASDAQ	FOSL	Mon, Mar 18, 2013	104.00	104.00	101.61	101.91
5020	NASDAQ	FOSL	Fri, Mar 15, 2013	106.36	107.85	104.94	104.97
5019	NASDAQ	FOSL	Thu, Mar 14, 2013	106.20	107.73	106.19	107.00
5018	NASDAQ	FOSL	Wed, Mar 13, 2013	103.99	106.39	103.71	106.15
5017	NASDAQ	FOSL	Tue, Mar 12, 2013	103.67	104.14	102.81	103.72
5016	NASDAQ	FOSL	Mon, Mar 11, 2013	103.10	104.28	101.87	104.11
5015	NASDAQ	FOSL	Fri, Mar 8, 2013	104.25	104.79	102.06	103.42
5014	NASDAQ	FOSL	Thu, Mar 7, 2013	104.53	105.99	103.49	103.61
5013	NASDAQ	FOSL	Wed, Mar 6, 2013	105.88	106.62	103.57	104.17
5012	NASDAQ	FOSL	Tue, Mar 5, 2013	104.39	105.77	103.51	105.40
5011	NASDAQ	FOSL	Mon, Mar 4, 2013	103.31	104.21	102.52	103.47
5010	NASDAQ	FOSL	Fri, Mar 1, 2013	102.31	104.74	101.72	103.42
5009	NASDAQ	FOSL	Thu, Feb 28, 2013	101.83	103.59	101.73	102.77
5008	NASDAQ	FOSL	Wed, Feb 27, 2013	100.29	103.00	100.05	101.99
5007	NASDAQ	FOSL	Tue, Feb 26, 2013	99.21	100.69	98.10	100.31
5006	NASDAQ	FOSL	Mon, Feb 25, 2013	101.90	103.26	98.59	98.65
5005	NASDAQ	FOSL	Fri, Feb 22, 2013	101.01	101.62	100.07	101.14
5004	NASDAQ	FOSL	Thu, Feb 21, 2013	102.59	102.75	99.42	100.38
5003	NASDAQ	FOSL	Wed, Feb 20, 2013	105.16	105.70	102.53	102.76
5002	NASDAQ	FOSL	Tue, Feb 19, 2013	105.25	106.32	103.35	104.95
5001	NASDAQ	FOSL	Fri, Feb 15, 2013	103.96	106.82	103.70	104.86
5000	NASDAQ	FOSL	Thu, Feb 14, 2013	104.53	105.18	103.11	104.40
4999	NASDAQ	FOSL	Wed, Feb 13, 2013	107.52	109.15	103.75	105.21
4998	NASDAQ	FOSL	Tue, Feb 12, 2013	111.52	115.19	110.26	110.65
4997	NASDAQ	FOSL	Mon, Feb 11, 2013	103.13	107.64	102.49	107.46
4996	NASDAQ	FOSL	Fri, Feb 8, 2013	105.99	106.44	103.36	103.90
4995	NASDAQ	FOSL	Thu, Feb 7, 2013	104.77	105.99	102.90	105.78
4994	NASDAQ	FOSL	Wed, Feb 6, 2013	102.95	105.06	102.01	104.63
4993	NASDAQ	FOSL	Tue, Feb 5, 2013	102.10	104.18	95.44	103.36
4992	NASDAQ	FOSL	Mon, Feb 4, 2013	103.50	105.56	101.74	101.87
4991	NASDAQ	FOSL	Fri, Feb 1, 2013	106.68	106.95	103.80	103.98
4990	NASDAQ	FOSL	Thu, Jan 31, 2013	104.16	106.41	104.16	105.58
4989	NASDAQ	FOSL	Wed, Jan 30, 2013	103.75	104.70	103.36	104.11
4988	NASDAQ	FOSL	Tue, Jan 29, 2013	106.30	107.01	104.75	106.69
4987	NASDAQ	FOSL	Mon, Jan 28, 2013	107.59	107.85	104.69	106.18
4986	NASDAQ	FOSL	Fri, Jan 25, 2013	107.00	107.49	105.63	107.46
4985	NASDAQ	FOSL	Thu, Jan 24, 2013	103.74	106.99	103.73	106.37
4984	NASDAQ	FOSL	Wed, Jan 23, 2013	103.89	104.77	101.61	103.49
4983	NASDAQ	FOSL	Tue, Jan 22, 2013	106.08	106.49	103.94	105.95
4982	NASDAQ	FOSL	Fri, Jan 18, 2013	104.70	105.11	103.39	105.00
4981	NASDAQ	FOSL	Thu, Jan 17, 2013	105.43	106.44	103.42	104.97
4980	NASDAQ	FOSL	Wed, Jan 16, 2013	103.45	105.57	102.13	104.84
4979	NASDAQ	FOSL	Tue, Jan 15, 2013	100.66	103.85	99.42	103.62
4978	NASDAQ	FOSL	Mon, Jan 14, 2013	100.55	101.77	99.80	101.47
4977	NASDAQ	FOSL	Fri, Jan 11, 2013	100.43	101.87	99.44	100.79
4976	NASDAQ	FOSL	Thu, Jan 10, 2013	98.38	101.04	98.02	100.99
4975	NASDAQ	FOSL	Wed, Jan 9, 2013	98.35	99.51	97.99	99.45
4974	NASDAQ	FOSL	Tue, Jan 8, 2013	96.35	99.08	96.00	98.38
4973	NASDAQ	FOSL	Mon, Jan 7, 2013	97.11	97.54	94.42	95.85
4972	NASDAQ	FOSL	Fri, Jan 4, 2013	95.34	97.30	95.10	97.12
4971	NASDAQ	FOSL	Thu, Jan 3, 2013	94.61	97.62	94.32	95.04
4970	NASDAQ	FOSL	Wed, Jan 2, 2013	95.66	95.70	92.00	94.04
4969	NASDAQ	FOSL	Mon, Dec 31, 2012	89.14	93.21	88.65	93.10
4968	NASDAQ	FOSL	Fri, Dec 28, 2012	90.10	90.62	89.30	89.31
4967	NASDAQ	FOSL	Thu, Dec 27, 2012	89.30	91.10	88.50	90.75
4966	NASDAQ	FOSL	Wed, Dec 26, 2012	93.08	93.19	89.07	89.33
4965	NASDAQ	FOSL	Mon, Dec 24, 2012	92.57	93.00	91.83	92.41
4964	NASDAQ	FOSL	Fri, Dec 21, 2012	92.00	93.37	88.65	92.81
4963	NASDAQ	FOSL	Thu, Dec 20, 2012	94.10	94.10	91.11	93.98
4962	NASDAQ	FOSL	Wed, Dec 19, 2012	94.14	95.53	93.30	94.10
4961	NASDAQ	FOSL	Tue, Dec 18, 2012	91.26	94.78	91.18	94.23
4960	NASDAQ	FOSL	Mon, Dec 17, 2012	90.77	91.71	89.16	91.09
4959	NASDAQ	FOSL	Fri, Dec 14, 2012	88.99	91.30	88.99	90.67
4958	NASDAQ	FOSL	Thu, Dec 13, 2012	90.22	91.33	88.72	89.01
4957	NASDAQ	FOSL	Wed, Dec 12, 2012	90.81	92.23	90.39	90.45
4956	NASDAQ	FOSL	Tue, Dec 11, 2012	89.10	91.51	88.64	91.29
4955	NASDAQ	FOSL	Mon, Dec 10, 2012	89.32	89.97	88.13	88.51
4954	NASDAQ	FOSL	Fri, Dec 7, 2012	90.00	90.23	87.72	89.34
4953	NASDAQ	FOSL	Thu, Dec 6, 2012	87.03	89.49	86.12	89.31
4952	NASDAQ	FOSL	Wed, Dec 5, 2012	89.21	89.50	86.53	86.72
4951	NASDAQ	FOSL	Tue, Dec 4, 2012	85.39	86.31	83.71	86.17
4950	NASDAQ	FOSL	Mon, Dec 3, 2012	86.98	87.55	84.79	85.18
4949	NASDAQ	FOSL	Fri, Nov 30, 2012	86.73	87.75	86.15	86.44
4948	NASDAQ	FOSL	Thu, Nov 29, 2012	86.80	87.36	85.61	87.05
4947	NASDAQ	FOSL	Wed, Nov 28, 2012	85.17	87.12	84.18	86.94
4946	NASDAQ	FOSL	Tue, Nov 27, 2012	85.36	86.40	84.75	84.83
4945	NASDAQ	FOSL	Mon, Nov 26, 2012	86.08	86.41	84.19	85.51
4944	NASDAQ	FOSL	Fri, Nov 23, 2012	84.32	86.66	84.00	86.20
4943	NASDAQ	FOSL	Wed, Nov 21, 2012	83.09	84.27	82.56	83.55
4942	NASDAQ	FOSL	Tue, Nov 20, 2012	83.67	84.75	81.80	82.91
4941	NASDAQ	FOSL	Mon, Nov 19, 2012	83.15	84.83	82.99	84.04
4940	NASDAQ	FOSL	Fri, Nov 16, 2012	81.82	82.46	80.36	82.00
4939	NASDAQ	FOSL	Thu, Nov 15, 2012	80.12	82.14	78.80	81.99
4938	NASDAQ	FOSL	Wed, Nov 14, 2012	81.18	82.10	79.47	79.97
4937	NASDAQ	FOSL	Tue, Nov 13, 2012	79.43	82.45	78.75	80.51
4936	NASDAQ	FOSL	Mon, Nov 12, 2012	81.28	82.43	79.58	79.66
4935	NASDAQ	FOSL	Fri, Nov 9, 2012	81.05	82.70	80.04	80.72
4934	NASDAQ	FOSL	Thu, Nov 8, 2012	84.03	84.52	81.07	81.48
4933	NASDAQ	FOSL	Wed, Nov 7, 2012	84.00	84.77	82.57	83.93
4932	NASDAQ	FOSL	Tue, Nov 6, 2012	86.36	86.46	81.88	84.24
4931	NASDAQ	FOSL	Mon, Nov 5, 2012	93.25	95.98	93.01	94.10
4930	NASDAQ	FOSL	Fri, Nov 2, 2012	96.21	96.40	92.61	93.10
4929	NASDAQ	FOSL	Thu, Nov 1, 2012	87.94	94.24	87.81	93.88
4928	NASDAQ	FOSL	Wed, Oct 31, 2012	87.60	89.49	86.58	87.10
4927	NASDAQ	FOSL	Fri, Oct 26, 2012	88.01	88.53	86.11	87.24
4926	NASDAQ	FOSL	Thu, Oct 25, 2012	88.32	89.43	86.79	87.99
4925	NASDAQ	FOSL	Wed, Oct 24, 2012	90.30	90.94	87.40	87.65
4924	NASDAQ	FOSL	Tue, Oct 23, 2012	88.28	90.22	86.59	89.99
4923	NASDAQ	FOSL	Mon, Oct 22, 2012	89.33	90.99	88.53	89.38
4922	NASDAQ	FOSL	Fri, Oct 19, 2012	88.57	90.58	88.03	89.35
4921	NASDAQ	FOSL	Thu, Oct 18, 2012	89.14	90.00	87.50	88.75
4920	NASDAQ	FOSL	Wed, Oct 17, 2012	91.00	91.74	89.20	89.54
4919	NASDAQ	FOSL	Tue, Oct 16, 2012	87.60	92.76	87.46	91.31
4918	NASDAQ	FOSL	Mon, Oct 15, 2012	83.27	85.33	82.34	85.09
4917	NASDAQ	FOSL	Fri, Oct 12, 2012	83.17	84.43	82.05	82.73
4916	NASDAQ	FOSL	Thu, Oct 11, 2012	83.68	84.96	83.27	83.32
4915	NASDAQ	FOSL	Wed, Oct 10, 2012	83.44	84.58	81.90	82.41
4914	NASDAQ	FOSL	Tue, Oct 9, 2012	86.28	87.45	82.92	83.06
4913	NASDAQ	FOSL	Mon, Oct 8, 2012	87.15	88.58	86.40	86.66
4912	NASDAQ	FOSL	Fri, Oct 5, 2012	88.37	89.56	87.25	87.58
4911	NASDAQ	FOSL	Thu, Oct 4, 2012	85.49	88.21	85.49	87.98
4910	NASDAQ	FOSL	Wed, Oct 3, 2012	86.97	87.47	84.45	85.24
4909	NASDAQ	FOSL	Tue, Oct 2, 2012	86.38	87.96	85.52	86.57
4908	NASDAQ	FOSL	Mon, Oct 1, 2012	85.00	87.54	84.29	86.03
4907	NASDAQ	FOSL	Fri, Sep 28, 2012	85.56	85.87	83.86	84.70
4906	NASDAQ	FOSL	Thu, Sep 27, 2012	84.06	87.66	82.80	86.32
4905	NASDAQ	FOSL	Wed, Sep 26, 2012	85.29	85.73	82.91	84.13
4904	NASDAQ	FOSL	Tue, Sep 25, 2012	88.11	88.44	84.67	84.89
4903	NASDAQ	FOSL	Mon, Sep 24, 2012	88.67	89.17	87.08	87.91
4902	NASDAQ	FOSL	Fri, Sep 21, 2012	89.68	92.25	89.50	89.71
4901	NASDAQ	FOSL	Thu, Sep 20, 2012	90.43	90.71	87.63	88.80
4900	NASDAQ	FOSL	Wed, Sep 19, 2012	90.20	92.30	89.63	91.73
4899	NASDAQ	FOSL	Tue, Sep 18, 2012	91.36	91.66	89.01	90.20
4898	NASDAQ	FOSL	Mon, Sep 17, 2012	92.86	92.94	91.17	91.80
4897	NASDAQ	FOSL	Fri, Sep 14, 2012	84.25	93.69	84.25	93.60
4896	NASDAQ	FOSL	Thu, Sep 13, 2012	83.83	84.53	82.88	84.00
4895	NASDAQ	FOSL	Wed, Sep 12, 2012	85.41	86.68	83.52	84.06
4894	NASDAQ	FOSL	Tue, Sep 11, 2012	83.56	85.22	83.40	84.95
4893	NASDAQ	FOSL	Mon, Sep 10, 2012	85.84	86.87	85.63	85.87
4892	NASDAQ	FOSL	Fri, Sep 7, 2012	85.34	87.69	85.29	86.65
4891	NASDAQ	FOSL	Thu, Sep 6, 2012	83.58	86.38	83.58	85.43
4890	NASDAQ	FOSL	Wed, Sep 5, 2012	83.94	84.19	82.81	83.20
4889	NASDAQ	FOSL	Tue, Sep 4, 2012	84.84	85.34	83.33	84.05
4888	NASDAQ	FOSL	Fri, Aug 31, 2012	86.56	87.00	84.87	84.95
4887	NASDAQ	FOSL	Thu, Aug 30, 2012	86.82	87.19	85.14	85.53
4886	NASDAQ	FOSL	Wed, Aug 29, 2012	87.45	88.00	86.86	87.67
4885	NASDAQ	FOSL	Tue, Aug 28, 2012	88.35	90.06	87.09	87.24
4884	NASDAQ	FOSL	Mon, Aug 27, 2012	88.55	88.68	87.50	87.72
4883	NASDAQ	FOSL	Fri, Aug 24, 2012	86.97	88.08	86.15	87.84
4882	NASDAQ	FOSL	Thu, Aug 23, 2012	87.84	88.13	86.67	86.78
4881	NASDAQ	FOSL	Wed, Aug 22, 2012	87.88	89.21	87.47	88.01
4880	NASDAQ	FOSL	Tue, Aug 21, 2012	87.03	88.73	86.98	87.82
4879	NASDAQ	FOSL	Mon, Aug 20, 2012	89.59	89.71	87.35	88.39
4878	NASDAQ	FOSL	Fri, Aug 17, 2012	88.41	90.50	87.84	89.80
4877	NASDAQ	FOSL	Thu, Aug 16, 2012	87.41	89.17	86.94	87.79
4876	NASDAQ	FOSL	Wed, Aug 15, 2012	84.94	87.47	84.57	87.12
4875	NASDAQ	FOSL	Tue, Aug 14, 2012	86.81	88.00	84.02	84.56
4874	NASDAQ	FOSL	Mon, Aug 13, 2012	86.37	86.62	84.44	85.54
4873	NASDAQ	FOSL	Fri, Aug 10, 2012	86.66	87.05	85.45	86.47
4872	NASDAQ	FOSL	Thu, Aug 9, 2012	87.46	88.02	85.30	86.55
4871	NASDAQ	FOSL	Wed, Aug 8, 2012	89.20	89.52	86.09	87.41
4870	NASDAQ	FOSL	Tue, Aug 7, 2012	84.25	93.45	82.61	91.77
4869	NASDAQ	FOSL	Mon, Aug 6, 2012	68.61	70.38	67.31	69.79
4868	NASDAQ	FOSL	Fri, Aug 3, 2012	68.12	69.50	67.75	68.43
4867	NASDAQ	FOSL	Thu, Aug 2, 2012	68.13	69.00	66.38	66.52
4866	NASDAQ	FOSL	Wed, Aug 1, 2012	72.04	72.39	68.70	69.07
4865	NASDAQ	FOSL	Tue, Jul 31, 2012	72.20	74.13	71.50	71.69
4864	NASDAQ	FOSL	Mon, Jul 30, 2012	76.05	76.84	73.71	74.87
4863	NASDAQ	FOSL	Fri, Jul 27, 2012	71.86	77.21	71.77	76.78
4862	NASDAQ	FOSL	Thu, Jul 26, 2012	68.86	71.59	68.86	70.91
4861	NASDAQ	FOSL	Wed, Jul 25, 2012	67.19	68.17	66.66	67.23
4860	NASDAQ	FOSL	Tue, Jul 24, 2012	66.22	69.16	65.84	67.17
4859	NASDAQ	FOSL	Mon, Jul 23, 2012	66.73	68.52	64.00	68.33
4858	NASDAQ	FOSL	Fri, Jul 20, 2012	71.32	71.73	68.22	68.51
4857	NASDAQ	FOSL	Thu, Jul 19, 2012	68.41	72.98	67.95	72.15
4856	NASDAQ	FOSL	Wed, Jul 18, 2012	66.36	68.89	65.70	68.10
4855	NASDAQ	FOSL	Tue, Jul 17, 2012	66.86	67.72	65.71	66.66
4854	NASDAQ	FOSL	Mon, Jul 16, 2012	67.10	68.33	66.07	66.33
4853	NASDAQ	FOSL	Fri, Jul 13, 2012	66.01	68.50	65.70	67.98
4852	NASDAQ	FOSL	Thu, Jul 12, 2012	64.54	66.90	62.77	66.32
4851	NASDAQ	FOSL	Wed, Jul 11, 2012	65.99	66.07	64.34	65.13
4850	NASDAQ	FOSL	Tue, Jul 10, 2012	68.24	69.20	65.48	66.08
4849	NASDAQ	FOSL	Mon, Jul 9, 2012	68.72	68.75	66.70	67.72
4848	NASDAQ	FOSL	Fri, Jul 6, 2012	70.36	70.50	67.89	68.51
4847	NASDAQ	FOSL	Thu, Jul 5, 2012	71.67	72.10	69.31	70.73
4846	NASDAQ	FOSL	Tue, Jul 3, 2012	74.65	74.88	70.92	72.00
4845	NASDAQ	FOSL	Mon, Jul 2, 2012	76.61	77.50	74.65	74.88
4844	NASDAQ	FOSL	Fri, Jun 29, 2012	72.42	76.57	71.91	76.54
4843	NASDAQ	FOSL	Thu, Jun 28, 2012	71.12	72.73	69.50	71.15
4842	NASDAQ	FOSL	Wed, Jun 27, 2012	74.33	74.47	71.02	71.47
4841	NASDAQ	FOSL	Tue, Jun 26, 2012	74.38	76.18	74.25	74.66
4840	NASDAQ	FOSL	Mon, Jun 25, 2012	76.45	76.64	73.00	74.00
4839	NASDAQ	FOSL	Fri, Jun 22, 2012	75.76	77.60	75.69	77.38
4838	NASDAQ	FOSL	Thu, Jun 21, 2012	76.65	77.37	75.50	75.75
4837	NASDAQ	FOSL	Wed, Jun 20, 2012	75.19	76.66	74.19	76.59
4836	NASDAQ	FOSL	Tue, Jun 19, 2012	73.21	75.71	73.21	74.99
4835	NASDAQ	FOSL	Mon, Jun 18, 2012	74.98	75.30	72.53	72.93
4834	NASDAQ	FOSL	Fri, Jun 15, 2012	72.32	75.53	72.06	75.49
4833	NASDAQ	FOSL	Thu, Jun 14, 2012	71.00	72.73	70.14	71.69
4832	NASDAQ	FOSL	Wed, Jun 13, 2012	72.58	72.58	70.21	70.60
4831	NASDAQ	FOSL	Tue, Jun 12, 2012	73.80	74.28	69.93	72.67
4830	NASDAQ	FOSL	Mon, Jun 11, 2012	76.96	76.99	72.21	72.71
4829	NASDAQ	FOSL	Fri, Jun 8, 2012	73.80	76.33	72.70	76.15
4828	NASDAQ	FOSL	Thu, Jun 7, 2012	74.33	75.20	73.56	74.35
4827	NASDAQ	FOSL	Wed, Jun 6, 2012	71.79	74.19	71.79	73.55
4826	NASDAQ	FOSL	Tue, Jun 5, 2012	69.08	71.18	69.01	70.99
4825	NASDAQ	FOSL	Mon, Jun 4, 2012	69.91	70.33	67.69	69.48
4824	NASDAQ	FOSL	Fri, Jun 1, 2012	71.62	72.28	69.01	69.59
4823	NASDAQ	FOSL	Thu, May 31, 2012	73.18	73.52	71.85	73.16
4822	NASDAQ	FOSL	Wed, May 30, 2012	72.59	73.73	71.59	73.24
4821	NASDAQ	FOSL	Tue, May 29, 2012	72.27	73.19	71.00	73.09
4820	NASDAQ	FOSL	Fri, May 25, 2012	71.14	72.00	70.12	71.54
4819	NASDAQ	FOSL	Thu, May 24, 2012	72.14	73.14	70.53	71.06
4818	NASDAQ	FOSL	Wed, May 23, 2012	71.75	72.87	70.05	71.63
4817	NASDAQ	FOSL	Tue, May 22, 2012	71.36	73.93	71.02	72.17
4816	NASDAQ	FOSL	Mon, May 21, 2012	70.24	71.70	69.57	71.09
4815	NASDAQ	FOSL	Fri, May 18, 2012	71.13	72.93	69.88	70.28
4814	NASDAQ	FOSL	Thu, May 17, 2012	72.34	72.34	70.80	70.84
4813	NASDAQ	FOSL	Wed, May 16, 2012	74.60	74.77	71.20	71.91
4812	NASDAQ	FOSL	Tue, May 15, 2012	77.00	77.32	71.20	71.89
4811	NASDAQ	FOSL	Mon, May 14, 2012	77.41	78.75	76.57	77.24
4810	NASDAQ	FOSL	Fri, May 11, 2012	78.88	79.38	77.75	78.55
4809	NASDAQ	FOSL	Thu, May 10, 2012	80.01	81.36	78.34	78.70
4808	NASDAQ	FOSL	Wed, May 9, 2012	78.80	81.20	77.82	78.78
4807	NASDAQ	FOSL	Tue, May 8, 2012	92.10	93.60	75.56	78.52
4806	NASDAQ	FOSL	Mon, May 7, 2012	129.13	129.13	125.20	125.77
4805	NASDAQ	FOSL	Fri, May 4, 2012	133.98	134.08	127.85	129.19
4804	NASDAQ	FOSL	Thu, May 3, 2012	136.97	138.41	134.76	135.00
4803	NASDAQ	FOSL	Wed, May 2, 2012	132.88	137.63	132.49	136.97
4802	NASDAQ	FOSL	Tue, May 1, 2012	130.55	135.88	130.48	133.75
4801	NASDAQ	FOSL	Mon, Apr 30, 2012	131.84	132.61	130.00	130.67
4800	NASDAQ	FOSL	Fri, Apr 27, 2012	132.15	133.70	131.07	132.00
4799	NASDAQ	FOSL	Thu, Apr 26, 2012	128.74	132.50	128.63	132.17
4798	NASDAQ	FOSL	Wed, Apr 25, 2012	127.38	129.48	126.97	129.05
4797	NASDAQ	FOSL	Tue, Apr 24, 2012	126.03	126.97	124.43	126.08
4796	NASDAQ	FOSL	Mon, Apr 23, 2012	126.92	126.92	123.66	125.55
4795	NASDAQ	FOSL	Fri, Apr 20, 2012	130.91	131.76	128.38	128.44
4794	NASDAQ	FOSL	Thu, Apr 19, 2012	132.04	132.93	128.89	129.92
4793	NASDAQ	FOSL	Wed, Apr 18, 2012	129.82	133.75	128.66	132.65
4792	NASDAQ	FOSL	Tue, Apr 17, 2012	128.15	130.70	128.15	130.00
4791	NASDAQ	FOSL	Mon, Apr 16, 2012	131.80	132.06	126.00	127.45
4790	NASDAQ	FOSL	Fri, Apr 13, 2012	133.30	133.38	129.54	130.45
4789	NASDAQ	FOSL	Thu, Apr 12, 2012	133.80	134.95	132.50	133.00
4788	NASDAQ	FOSL	Wed, Apr 11, 2012	135.39	136.83	132.34	133.02
4787	NASDAQ	FOSL	Tue, Apr 10, 2012	137.52	137.90	133.73	134.16
4786	NASDAQ	FOSL	Mon, Apr 9, 2012	135.77	138.86	135.00	138.30
4785	NASDAQ	FOSL	Thu, Apr 5, 2012	133.13	139.20	132.98	138.07
4784	NASDAQ	FOSL	Wed, Apr 4, 2012	134.07	135.32	131.92	133.73
4783	NASDAQ	FOSL	Tue, Apr 3, 2012	133.24	135.60	131.99	134.39
4782	NASDAQ	FOSL	Mon, Apr 2, 2012	132.86	134.70	130.62	133.80
4781	NASDAQ	FOSL	Fri, Mar 30, 2012	134.01	134.86	131.33	131.98
4780	NASDAQ	FOSL	Thu, Mar 29, 2012	135.04	135.98	130.97	133.67
4779	NASDAQ	FOSL	Wed, Mar 28, 2012	134.17	134.19	130.37	132.65
4778	NASDAQ	FOSL	Tue, Mar 27, 2012	134.73	135.42	133.95	133.98
4777	NASDAQ	FOSL	Mon, Mar 26, 2012	134.29	135.79	132.51	135.54
4776	NASDAQ	FOSL	Fri, Mar 23, 2012	132.70	133.60	130.01	133.17
4775	NASDAQ	FOSL	Thu, Mar 22, 2012	130.70	133.46	130.11	133.12
4774	NASDAQ	FOSL	Wed, Mar 21, 2012	132.14	134.99	131.54	132.18
4773	NASDAQ	FOSL	Tue, Mar 20, 2012	129.42	131.49	129.04	130.62
4772	NASDAQ	FOSL	Mon, Mar 19, 2012	125.50	131.28	124.35	130.09
4771	NASDAQ	FOSL	Fri, Mar 16, 2012	127.22	127.65	124.77	125.62
4770	NASDAQ	FOSL	Thu, Mar 15, 2012	128.91	129.38	126.29	127.65
4769	NASDAQ	FOSL	Wed, Mar 14, 2012	130.55	131.44	127.25	128.40
4768	NASDAQ	FOSL	Tue, Mar 13, 2012	129.32	130.37	126.79	130.34
4767	NASDAQ	FOSL	Mon, Mar 12, 2012	129.87	130.87	126.97	128.00
4766	NASDAQ	FOSL	Fri, Mar 9, 2012	126.01	129.79	125.35	129.53
4765	NASDAQ	FOSL	Thu, Mar 8, 2012	123.18	127.82	122.22	126.22
4764	NASDAQ	FOSL	Wed, Mar 7, 2012	120.76	123.22	119.44	122.68
4763	NASDAQ	FOSL	Tue, Mar 6, 2012	124.41	125.00	118.70	119.93
4762	NASDAQ	FOSL	Mon, Mar 5, 2012	126.19	127.66	124.65	125.69
4761	NASDAQ	FOSL	Fri, Mar 2, 2012	124.47	127.05	123.34	126.64
4760	NASDAQ	FOSL	Thu, Mar 1, 2012	122.82	126.63	122.04	126.29
4759	NASDAQ	FOSL	Wed, Feb 29, 2012	121.05	123.44	120.73	121.98
4758	NASDAQ	FOSL	Tue, Feb 28, 2012	120.91	122.05	119.62	121.93
4757	NASDAQ	FOSL	Mon, Feb 27, 2012	120.00	122.74	119.20	120.81
4756	NASDAQ	FOSL	Fri, Feb 24, 2012	118.46	122.11	117.76	121.78
4755	NASDAQ	FOSL	Thu, Feb 23, 2012	115.91	119.22	115.17	118.78
4754	NASDAQ	FOSL	Wed, Feb 22, 2012	116.60	117.31	114.66	115.92
4753	NASDAQ	FOSL	Tue, Feb 21, 2012	118.46	121.24	116.12	117.13
4752	NASDAQ	FOSL	Fri, Feb 17, 2012	118.19	119.30	117.20	118.19
4751	NASDAQ	FOSL	Thu, Feb 16, 2012	117.33	119.94	116.50	118.45
4750	NASDAQ	FOSL	Wed, Feb 15, 2012	117.51	119.77	115.30	117.16
4749	NASDAQ	FOSL	Tue, Feb 14, 2012	100.00	120.80	99.07	119.82
4748	NASDAQ	FOSL	Mon, Feb 13, 2012	102.11	105.94	100.69	104.50
4747	NASDAQ	FOSL	Fri, Feb 10, 2012	99.81	101.50	99.05	100.49
4746	NASDAQ	FOSL	Thu, Feb 9, 2012	101.22	101.63	99.67	101.40
4745	NASDAQ	FOSL	Wed, Feb 8, 2012	100.66	103.13	99.59	100.75
4744	NASDAQ	FOSL	Tue, Feb 7, 2012	97.51	100.74	96.18	100.14
4743	NASDAQ	FOSL	Mon, Feb 6, 2012	99.47	100.99	98.31	100.49
4742	NASDAQ	FOSL	Fri, Feb 3, 2012	98.67	102.31	98.29	100.19
4741	NASDAQ	FOSL	Thu, Feb 2, 2012	97.50	98.77	96.38	97.50
4740	NASDAQ	FOSL	Wed, Feb 1, 2012	96.34	98.03	95.78	97.70
4739	NASDAQ	FOSL	Tue, Jan 31, 2012	95.07	96.55	94.24	95.05
4738	NASDAQ	FOSL	Mon, Jan 30, 2012	94.86	95.00	93.80	94.24
4737	NASDAQ	FOSL	Fri, Jan 27, 2012	95.42	96.74	94.98	95.99
4736	NASDAQ	FOSL	Thu, Jan 26, 2012	95.71	97.67	95.39	97.40
4735	NASDAQ	FOSL	Wed, Jan 25, 2012	91.82	95.30	91.06	95.07
4734	NASDAQ	FOSL	Tue, Jan 24, 2012	89.98	92.82	89.21	92.08
4733	NASDAQ	FOSL	Mon, Jan 23, 2012	89.59	91.69	89.57	90.28
4732	NASDAQ	FOSL	Fri, Jan 20, 2012	90.78	91.72	89.76	89.99
4731	NASDAQ	FOSL	Thu, Jan 19, 2012	90.59	92.24	89.26	90.93
4730	NASDAQ	FOSL	Wed, Jan 18, 2012	86.74	90.91	86.29	90.49
4729	NASDAQ	FOSL	Tue, Jan 17, 2012	87.63	88.54	86.50	86.59
4728	NASDAQ	FOSL	Fri, Jan 13, 2012	86.19	89.43	85.51	86.84
4727	NASDAQ	FOSL	Thu, Jan 12, 2012	79.42	87.68	78.60	86.78
4726	NASDAQ	FOSL	Wed, Jan 11, 2012	80.03	81.00	79.20	79.37
4725	NASDAQ	FOSL	Tue, Jan 10, 2012	78.64	81.38	78.10	80.67
4724	NASDAQ	FOSL	Mon, Jan 9, 2012	80.79	81.06	78.84	78.98
4723	NASDAQ	FOSL	Fri, Jan 6, 2012	81.61	81.66	78.34	78.46
4722	NASDAQ	FOSL	Thu, Jan 5, 2012	78.64	81.94	76.72	81.44
4721	NASDAQ	FOSL	Wed, Jan 4, 2012	79.08	79.86	77.78	78.08
4720	NASDAQ	FOSL	Tue, Jan 3, 2012	81.12	82.44	79.10	79.27
4719	NASDAQ	FOSL	Fri, Dec 30, 2011	81.56	81.73	79.26	79.36
4718	NASDAQ	FOSL	Thu, Dec 29, 2011	82.32	82.72	80.55	82.12
4717	NASDAQ	FOSL	Wed, Dec 28, 2011	86.51	87.05	82.46	82.62
4716	NASDAQ	FOSL	Tue, Dec 27, 2011	85.75	88.14	85.46	86.59
4715	NASDAQ	FOSL	Fri, Dec 23, 2011	83.46	86.35	83.03	85.90
4714	NASDAQ	FOSL	Thu, Dec 22, 2011	83.91	84.14	81.46	82.93
4713	NASDAQ	FOSL	Wed, Dec 21, 2011	82.90	83.96	80.54	83.71
4712	NASDAQ	FOSL	Tue, Dec 20, 2011	81.90	83.41	81.51	82.97
4711	NASDAQ	FOSL	Mon, Dec 19, 2011	81.25	82.94	80.38	80.51
4710	NASDAQ	FOSL	Fri, Dec 16, 2011	82.16	84.38	80.15	80.94
4709	NASDAQ	FOSL	Thu, Dec 15, 2011	82.04	82.87	79.62	81.81
4708	NASDAQ	FOSL	Wed, Dec 14, 2011	81.64	82.46	79.76	81.53
4707	NASDAQ	FOSL	Tue, Dec 13, 2011	84.10	85.24	81.35	82.05
4706	NASDAQ	FOSL	Mon, Dec 12, 2011	85.00	85.29	82.90	84.19
4705	NASDAQ	FOSL	Fri, Dec 9, 2011	83.42	86.64	82.87	86.36
4704	NASDAQ	FOSL	Thu, Dec 8, 2011	86.53	86.71	82.77	83.10
4703	NASDAQ	FOSL	Wed, Dec 7, 2011	85.88	86.48	84.06	85.88
4702	NASDAQ	FOSL	Tue, Dec 6, 2011	88.84	88.98	85.79	86.67
4701	NASDAQ	FOSL	Mon, Dec 5, 2011	91.59	92.63	88.60	89.09
4700	NASDAQ	FOSL	Fri, Dec 2, 2011	89.63	91.18	88.63	89.91
4699	NASDAQ	FOSL	Thu, Dec 1, 2011	89.15	90.56	87.78	88.58
4698	NASDAQ	FOSL	Wed, Nov 30, 2011	90.31	92.21	88.00	89.59
4697	NASDAQ	FOSL	Tue, Nov 29, 2011	87.40	87.80	85.34	86.38
4696	NASDAQ	FOSL	Mon, Nov 28, 2011	87.59	88.33	85.36	87.26
4695	NASDAQ	FOSL	Fri, Nov 25, 2011	82.09	83.72	80.99	81.26
4694	NASDAQ	FOSL	Wed, Nov 23, 2011	82.11	82.93	80.89	82.51
4693	NASDAQ	FOSL	Tue, Nov 22, 2011	83.10	84.40	82.32	83.05
4692	NASDAQ	FOSL	Mon, Nov 21, 2011	84.98	85.36	81.69	83.10
4691	NASDAQ	FOSL	Fri, Nov 18, 2011	90.42	91.10	86.56	86.95
4690	NASDAQ	FOSL	Thu, Nov 17, 2011	91.59	92.84	88.98	89.93
4689	NASDAQ	FOSL	Wed, Nov 16, 2011	91.53	96.13	90.54	91.83
4688	NASDAQ	FOSL	Tue, Nov 15, 2011	90.58	92.59	89.74	91.58
4687	NASDAQ	FOSL	Mon, Nov 14, 2011	92.83	92.87	90.12	90.93
4686	NASDAQ	FOSL	Fri, Nov 11, 2011	91.51	93.37	90.62	93.09
4685	NASDAQ	FOSL	Thu, Nov 10, 2011	93.62	93.62	89.00	90.41
4684	NASDAQ	FOSL	Wed, Nov 9, 2011	91.91	93.30	90.21	92.03
4683	NASDAQ	FOSL	Tue, Nov 8, 2011	90.41	95.45	88.34	94.81
4682	NASDAQ	FOSL	Mon, Nov 7, 2011	97.82	99.25	94.45	97.20
4681	NASDAQ	FOSL	Fri, Nov 4, 2011	98.00	99.45	96.05	97.40
4680	NASDAQ	FOSL	Thu, Nov 3, 2011	101.01	102.28	93.72	99.33
4679	NASDAQ	FOSL	Wed, Nov 2, 2011	100.67	102.72	99.49	101.13
4678	NASDAQ	FOSL	Tue, Nov 1, 2011	98.98	101.48	97.40	99.30
4677	NASDAQ	FOSL	Mon, Oct 31, 2011	105.51	107.27	102.96	103.66
4676	NASDAQ	FOSL	Fri, Oct 28, 2011	105.00	110.74	104.04	109.99
4675	NASDAQ	FOSL	Thu, Oct 27, 2011	103.12	110.00	103.02	107.84
4674	NASDAQ	FOSL	Wed, Oct 26, 2011	97.84	100.68	97.05	99.15
4673	NASDAQ	FOSL	Tue, Oct 25, 2011	96.41	99.34	92.58	96.86
4672	NASDAQ	FOSL	Mon, Oct 24, 2011	90.69	98.43	90.28	97.74
4671	NASDAQ	FOSL	Fri, Oct 21, 2011	89.63	91.76	87.40	90.03
4670	NASDAQ	FOSL	Thu, Oct 20, 2011	89.59	89.69	85.44	88.13
4669	NASDAQ	FOSL	Wed, Oct 19, 2011	92.06	94.89	88.72	89.74
4668	NASDAQ	FOSL	Tue, Oct 18, 2011	91.72	92.42	87.79	90.80
4667	NASDAQ	FOSL	Mon, Oct 17, 2011	94.46	96.31	92.47	93.03
4666	NASDAQ	FOSL	Fri, Oct 14, 2011	94.42	95.38	92.35	94.78
4665	NASDAQ	FOSL	Thu, Oct 13, 2011	91.28	93.87	89.13	92.26
4664	NASDAQ	FOSL	Wed, Oct 12, 2011	92.13	95.59	91.35	92.19
4663	NASDAQ	FOSL	Tue, Oct 11, 2011	86.81	91.76	86.00	90.89
4662	NASDAQ	FOSL	Mon, Oct 10, 2011	84.34	88.18	83.94	86.77
4661	NASDAQ	FOSL	Fri, Oct 7, 2011	86.23	86.23	81.44	82.50
4660	NASDAQ	FOSL	Thu, Oct 6, 2011	83.08	86.15	83.08	85.35
4659	NASDAQ	FOSL	Wed, Oct 5, 2011	78.23	84.20	77.81	83.19
4658	NASDAQ	FOSL	Tue, Oct 4, 2011	74.37	81.39	73.01	81.12
4657	NASDAQ	FOSL	Mon, Oct 3, 2011	80.12	82.19	75.05	75.28
4656	NASDAQ	FOSL	Fri, Sep 30, 2011	84.76	87.72	80.97	81.06
4655	NASDAQ	FOSL	Thu, Sep 29, 2011	96.42	96.50	84.70	88.90
4654	NASDAQ	FOSL	Wed, Sep 28, 2011	97.45	99.72	95.44	95.65
4653	NASDAQ	FOSL	Tue, Sep 27, 2011	96.34	100.81	94.56	97.28
4652	NASDAQ	FOSL	Mon, Sep 26, 2011	95.17	95.41	89.05	93.84
4651	NASDAQ	FOSL	Fri, Sep 23, 2011	90.44	95.02	90.38	94.19
4650	NASDAQ	FOSL	Thu, Sep 22, 2011	94.39	95.22	87.90	90.66
4649	NASDAQ	FOSL	Wed, Sep 21, 2011	97.11	100.50	95.90	97.69
4648	NASDAQ	FOSL	Tue, Sep 20, 2011	100.93	102.72	96.67	97.08
4647	NASDAQ	FOSL	Mon, Sep 19, 2011	100.92	101.33	95.70	100.33
4646	NASDAQ	FOSL	Fri, Sep 16, 2011	101.98	104.68	99.63	102.50
4645	NASDAQ	FOSL	Thu, Sep 15, 2011	100.04	102.80	98.71	101.70
4644	NASDAQ	FOSL	Wed, Sep 14, 2011	98.86	100.47	94.60	99.00
4643	NASDAQ	FOSL	Tue, Sep 13, 2011	93.24	98.92	92.21	98.16
4642	NASDAQ	FOSL	Mon, Sep 12, 2011	92.18	94.68	89.26	92.96
4641	NASDAQ	FOSL	Fri, Sep 9, 2011	96.39	97.26	92.25	94.00
4640	NASDAQ	FOSL	Thu, Sep 8, 2011	95.90	100.24	95.00	97.45
4639	NASDAQ	FOSL	Wed, Sep 7, 2011	94.19	96.95	92.94	96.65
4638	NASDAQ	FOSL	Tue, Sep 6, 2011	90.71	93.34	87.82	92.38
4637	NASDAQ	FOSL	Fri, Sep 2, 2011	93.43	96.49	91.00	93.76
4636	NASDAQ	FOSL	Thu, Sep 1, 2011	96.54	99.05	94.89	95.49
4635	NASDAQ	FOSL	Wed, Aug 31, 2011	102.19	104.25	95.33	96.61
4634	NASDAQ	FOSL	Tue, Aug 30, 2011	100.50	104.71	99.17	101.18
4633	NASDAQ	FOSL	Mon, Aug 29, 2011	97.00	103.32	96.72	102.37
4632	NASDAQ	FOSL	Fri, Aug 26, 2011	91.00	95.77	87.65	95.31
4631	NASDAQ	FOSL	Thu, Aug 25, 2011	92.86	94.70	91.42	91.91
4630	NASDAQ	FOSL	Wed, Aug 24, 2011	86.18	92.88	86.09	92.72
4629	NASDAQ	FOSL	Tue, Aug 23, 2011	74.62	87.11	74.03	86.52
4628	NASDAQ	FOSL	Mon, Aug 22, 2011	74.44	75.54	72.97	74.28
4627	NASDAQ	FOSL	Fri, Aug 19, 2011	73.32	76.92	72.26	72.93
4626	NASDAQ	FOSL	Thu, Aug 18, 2011	78.07	80.42	73.26	74.24
4625	NASDAQ	FOSL	Wed, Aug 17, 2011	89.16	90.12	82.40	84.07
4624	NASDAQ	FOSL	Tue, Aug 16, 2011	93.69	93.85	85.92	88.11
4623	NASDAQ	FOSL	Mon, Aug 15, 2011	94.34	95.24	90.78	94.52
4622	NASDAQ	FOSL	Fri, Aug 12, 2011	91.00	94.00	89.18	93.36
4621	NASDAQ	FOSL	Thu, Aug 11, 2011	85.29	91.10	83.50	89.73
4620	NASDAQ	FOSL	Wed, Aug 10, 2011	81.49	90.51	78.02	85.29
4619	NASDAQ	FOSL	Tue, Aug 9, 2011	78.29	82.53	69.57	82.15
4618	NASDAQ	FOSL	Mon, Aug 8, 2011	101.89	106.00	93.10	93.89
4617	NASDAQ	FOSL	Fri, Aug 5, 2011	112.75	114.00	106.01	110.56
4616	NASDAQ	FOSL	Thu, Aug 4, 2011	121.70	122.25	113.54	113.87
4615	NASDAQ	FOSL	Wed, Aug 3, 2011	121.81	123.92	114.72	123.57
4614	NASDAQ	FOSL	Tue, Aug 2, 2011	125.49	127.82	122.09	122.21
4613	NASDAQ	FOSL	Mon, Aug 1, 2011	129.54	129.90	123.87	126.74
4612	NASDAQ	FOSL	Fri, Jul 29, 2011	125.41	127.20	121.75	125.67
4611	NASDAQ	FOSL	Thu, Jul 28, 2011	125.44	129.80	124.90	126.73
4610	NASDAQ	FOSL	Wed, Jul 27, 2011	130.10	130.11	123.77	125.02
4609	NASDAQ	FOSL	Tue, Jul 26, 2011	132.29	134.00	130.12	130.43
4608	NASDAQ	FOSL	Mon, Jul 25, 2011	131.90	134.50	131.20	132.61
4607	NASDAQ	FOSL	Fri, Jul 22, 2011	133.68	133.89	132.03	133.01
4606	NASDAQ	FOSL	Thu, Jul 21, 2011	134.00	134.62	131.81	133.03
4605	NASDAQ	FOSL	Wed, Jul 20, 2011	134.98	134.98	130.92	133.03
4604	NASDAQ	FOSL	Tue, Jul 19, 2011	130.09	134.77	130.03	134.29
4603	NASDAQ	FOSL	Mon, Jul 18, 2011	128.93	130.50	127.75	128.92
4602	NASDAQ	FOSL	Fri, Jul 15, 2011	128.91	129.58	127.00	128.90
4601	NASDAQ	FOSL	Thu, Jul 14, 2011	129.21	130.46	126.88	128.03
4600	NASDAQ	FOSL	Wed, Jul 13, 2011	126.62	129.82	126.62	128.58
4599	NASDAQ	FOSL	Tue, Jul 12, 2011	124.61	126.20	124.08	125.57
4598	NASDAQ	FOSL	Mon, Jul 11, 2011	125.74	128.42	123.00	125.00
4597	NASDAQ	FOSL	Fri, Jul 8, 2011	122.00	124.97	121.29	124.65
4596	NASDAQ	FOSL	Thu, Jul 7, 2011	125.11	126.36	122.64	123.16
4595	NASDAQ	FOSL	Wed, Jul 6, 2011	121.90	124.13	121.00	124.01
4594	NASDAQ	FOSL	Tue, Jul 5, 2011	122.58	123.47	121.28	122.63
4593	NASDAQ	FOSL	Fri, Jul 1, 2011	117.51	122.00	117.51	121.96
4592	NASDAQ	FOSL	Thu, Jun 30, 2011	117.13	119.46	116.61	117.72
4591	NASDAQ	FOSL	Wed, Jun 29, 2011	118.22	118.56	115.78	116.82
4590	NASDAQ	FOSL	Tue, Jun 28, 2011	114.84	117.80	114.50	117.73
4589	NASDAQ	FOSL	Mon, Jun 27, 2011	113.55	115.30	112.74	114.04
4588	NASDAQ	FOSL	Fri, Jun 24, 2011	115.20	115.50	112.90	113.41
4587	NASDAQ	FOSL	Thu, Jun 23, 2011	111.39	115.00	109.73	114.77
4586	NASDAQ	FOSL	Wed, Jun 22, 2011	113.69	114.80	112.17	112.43
4585	NASDAQ	FOSL	Tue, Jun 21, 2011	111.20	114.45	111.05	113.80
4584	NASDAQ	FOSL	Mon, Jun 20, 2011	106.54	110.98	106.31	110.71
4583	NASDAQ	FOSL	Fri, Jun 17, 2011	108.43	109.29	106.54	106.68
4582	NASDAQ	FOSL	Thu, Jun 16, 2011	106.40	108.38	105.32	107.53
4581	NASDAQ	FOSL	Wed, Jun 15, 2011	106.89	107.60	105.78	106.40
4580	NASDAQ	FOSL	Tue, Jun 14, 2011	108.55	110.61	107.22	107.72
4579	NASDAQ	FOSL	Mon, Jun 13, 2011	106.00	108.81	105.10	106.90
4578	NASDAQ	FOSL	Fri, Jun 10, 2011	106.11	108.35	104.95	105.48
4577	NASDAQ	FOSL	Thu, Jun 9, 2011	100.06	106.75	100.06	105.76
4576	NASDAQ	FOSL	Wed, Jun 8, 2011	101.78	103.91	99.02	102.41
4575	NASDAQ	FOSL	Tue, Jun 7, 2011	100.24	101.99	99.82	101.79
4574	NASDAQ	FOSL	Mon, Jun 6, 2011	100.36	100.90	99.62	100.07
4573	NASDAQ	FOSL	Fri, Jun 3, 2011	101.01	102.97	99.50	100.50
4572	NASDAQ	FOSL	Thu, Jun 2, 2011	102.16	103.14	100.77	102.26
4571	NASDAQ	FOSL	Wed, Jun 1, 2011	105.93	106.20	101.90	102.06
4570	NASDAQ	FOSL	Tue, May 31, 2011	106.00	106.18	104.14	105.84
4569	NASDAQ	FOSL	Fri, May 27, 2011	104.96	106.00	104.55	105.28
4568	NASDAQ	FOSL	Thu, May 26, 2011	101.59	105.33	101.39	105.15
4567	NASDAQ	FOSL	Wed, May 25, 2011	101.13	102.43	100.03	102.26
4566	NASDAQ	FOSL	Tue, May 24, 2011	100.87	102.47	100.72	101.53
4565	NASDAQ	FOSL	Mon, May 23, 2011	101.34	103.05	99.41	100.58
4564	NASDAQ	FOSL	Fri, May 20, 2011	104.84	104.86	101.80	102.94
4563	NASDAQ	FOSL	Thu, May 19, 2011	102.98	105.34	102.25	104.98
4562	NASDAQ	FOSL	Wed, May 18, 2011	102.60	103.57	101.45	102.13
4561	NASDAQ	FOSL	Tue, May 17, 2011	103.10	103.34	100.26	102.22
4560	NASDAQ	FOSL	Mon, May 16, 2011	104.76	105.48	103.31	103.62
4559	NASDAQ	FOSL	Fri, May 13, 2011	106.62	107.08	104.85	105.34
4558	NASDAQ	FOSL	Thu, May 12, 2011	106.49	107.54	105.10	106.76
4557	NASDAQ	FOSL	Wed, May 11, 2011	107.32	107.38	105.37	106.84
4556	NASDAQ	FOSL	Tue, May 10, 2011	100.64	107.27	100.03	105.97
4555	NASDAQ	FOSL	Mon, May 9, 2011	93.67	95.20	93.20	94.00
4554	NASDAQ	FOSL	Fri, May 6, 2011	94.12	95.23	92.67	93.12
4553	NASDAQ	FOSL	Thu, May 5, 2011	90.78	93.63	90.57	93.11
4552	NASDAQ	FOSL	Wed, May 4, 2011	90.67	92.42	90.04	91.70
4551	NASDAQ	FOSL	Tue, May 3, 2011	91.46	92.50	89.55	91.01
4550	NASDAQ	FOSL	Mon, May 2, 2011	95.97	95.99	91.16	91.54
4549	NASDAQ	FOSL	Fri, Apr 29, 2011	95.78	96.25	93.77	95.78
4548	NASDAQ	FOSL	Thu, Apr 28, 2011	95.29	96.21	94.66	95.87
4547	NASDAQ	FOSL	Wed, Apr 27, 2011	96.09	96.37	93.11	95.52
4546	NASDAQ	FOSL	Tue, Apr 26, 2011	96.68	96.83	95.27	95.89
4545	NASDAQ	FOSL	Mon, Apr 25, 2011	96.96	96.99	95.09	96.63
4544	NASDAQ	FOSL	Thu, Apr 21, 2011	96.50	96.99	95.58	96.71
4543	NASDAQ	FOSL	Wed, Apr 20, 2011	94.08	96.76	93.43	95.95
4542	NASDAQ	FOSL	Tue, Apr 19, 2011	92.17	93.38	91.72	92.40
4541	NASDAQ	FOSL	Mon, Apr 18, 2011	93.17	93.25	89.78	91.84
4540	NASDAQ	FOSL	Fri, Apr 15, 2011	93.76	94.53	92.04	94.48
4539	NASDAQ	FOSL	Thu, Apr 14, 2011	93.86	95.10	92.34	93.64
4538	NASDAQ	FOSL	Wed, Apr 13, 2011	93.22	94.71	92.07	94.67
4537	NASDAQ	FOSL	Tue, Apr 12, 2011	92.64	94.63	92.19	92.51
4536	NASDAQ	FOSL	Mon, Apr 11, 2011	93.19	94.14	91.99	93.32
4535	NASDAQ	FOSL	Fri, Apr 8, 2011	94.30	95.39	92.09	93.00
4534	NASDAQ	FOSL	Thu, Apr 7, 2011	91.41	94.02	90.93	94.02
4533	NASDAQ	FOSL	Wed, Apr 6, 2011	94.31	94.71	90.96	91.60
4532	NASDAQ	FOSL	Tue, Apr 5, 2011	93.50	94.12	93.16	93.62
4531	NASDAQ	FOSL	Mon, Apr 4, 2011	93.70	94.22	92.80	93.52
4530	NASDAQ	FOSL	Fri, Apr 1, 2011	93.65	94.77	92.95	93.61
4529	NASDAQ	FOSL	Thu, Mar 31, 2011	90.99	93.65	90.40	93.65
4528	NASDAQ	FOSL	Wed, Mar 30, 2011	90.79	91.95	90.08	91.69
4527	NASDAQ	FOSL	Tue, Mar 29, 2011	88.12	90.18	87.59	90.05
4526	NASDAQ	FOSL	Mon, Mar 28, 2011	88.91	89.20	87.91	88.25
4525	NASDAQ	FOSL	Fri, Mar 25, 2011	86.00	89.42	85.97	88.53
4524	NASDAQ	FOSL	Thu, Mar 24, 2011	84.81	85.78	83.68	85.52
4523	NASDAQ	FOSL	Wed, Mar 23, 2011	82.58	84.83	81.71	84.33
4522	NASDAQ	FOSL	Tue, Mar 22, 2011	81.69	83.66	81.24	83.04
4521	NASDAQ	FOSL	Mon, Mar 21, 2011	80.59	81.99	79.63	81.80
4520	NASDAQ	FOSL	Fri, Mar 18, 2011	82.00	82.06	79.22	79.52
4519	NASDAQ	FOSL	Thu, Mar 17, 2011	83.03	83.84	80.72	81.04
4518	NASDAQ	FOSL	Wed, Mar 16, 2011	82.19	85.01	81.05	81.77
4517	NASDAQ	FOSL	Tue, Mar 15, 2011	79.78	83.05	79.41	82.55
4516	NASDAQ	FOSL	Mon, Mar 14, 2011	82.00	82.72	80.56	82.43
4515	NASDAQ	FOSL	Fri, Mar 11, 2011	82.55	83.44	81.54	82.55
4514	NASDAQ	FOSL	Thu, Mar 10, 2011	83.70	85.13	82.49	83.28
4513	NASDAQ	FOSL	Wed, Mar 9, 2011	83.12	85.20	82.81	84.83
4512	NASDAQ	FOSL	Tue, Mar 8, 2011	82.83	84.19	81.48	83.21
4511	NASDAQ	FOSL	Mon, Mar 7, 2011	81.13	83.39	80.09	83.05
4510	NASDAQ	FOSL	Fri, Mar 4, 2011	80.42	80.85	79.06	80.83
4509	NASDAQ	FOSL	Thu, Mar 3, 2011	76.90	80.59	76.66	80.33
4508	NASDAQ	FOSL	Wed, Mar 2, 2011	74.81	76.88	74.03	76.19
4507	NASDAQ	FOSL	Tue, Mar 1, 2011	77.17	77.79	74.75	75.11
4506	NASDAQ	FOSL	Mon, Feb 28, 2011	77.80	78.26	75.70	76.74
4505	NASDAQ	FOSL	Fri, Feb 25, 2011	75.24	78.00	74.82	77.87
4504	NASDAQ	FOSL	Thu, Feb 24, 2011	74.60	76.27	73.76	74.81
4503	NASDAQ	FOSL	Wed, Feb 23, 2011	77.65	77.65	72.57	74.71
4502	NASDAQ	FOSL	Tue, Feb 22, 2011	78.06	79.25	76.96	77.57
4501	NASDAQ	FOSL	Fri, Feb 18, 2011	78.63	79.65	78.41	78.89
4500	NASDAQ	FOSL	Thu, Feb 17, 2011	78.49	78.84	77.19	78.42
4499	NASDAQ	FOSL	Wed, Feb 16, 2011	78.80	80.98	78.52	79.09
4498	NASDAQ	FOSL	Tue, Feb 15, 2011	80.78	80.98	75.49	78.77
4497	NASDAQ	FOSL	Mon, Feb 14, 2011	82.38	83.68	81.92	83.51
4496	NASDAQ	FOSL	Fri, Feb 11, 2011	80.46	83.40	79.29	82.79
4495	NASDAQ	FOSL	Thu, Feb 10, 2011	79.37	80.47	78.51	80.45
4494	NASDAQ	FOSL	Wed, Feb 9, 2011	78.27	80.15	78.02	79.66
4493	NASDAQ	FOSL	Tue, Feb 8, 2011	76.62	78.25	76.48	78.21
4492	NASDAQ	FOSL	Mon, Feb 7, 2011	76.69	76.94	75.74	76.56
4491	NASDAQ	FOSL	Fri, Feb 4, 2011	74.22	76.67	73.72	76.56
4490	NASDAQ	FOSL	Thu, Feb 3, 2011	72.60	74.75	72.25	74.15
4489	NASDAQ	FOSL	Wed, Feb 2, 2011	72.98	73.30	72.14	72.82
4488	NASDAQ	FOSL	Tue, Feb 1, 2011	71.57	73.38	70.85	73.05
4487	NASDAQ	FOSL	Mon, Jan 31, 2011	69.99	71.52	69.30	71.05
4486	NASDAQ	FOSL	Fri, Jan 28, 2011	70.79	71.44	69.00	69.96
4485	NASDAQ	FOSL	Thu, Jan 27, 2011	69.47	71.20	68.70	70.90
4484	NASDAQ	FOSL	Wed, Jan 26, 2011	67.98	69.64	67.35	69.42
4483	NASDAQ	FOSL	Tue, Jan 25, 2011	69.30	69.30	66.05	67.86
4482	NASDAQ	FOSL	Mon, Jan 24, 2011	69.24	69.85	68.48	69.66
4481	NASDAQ	FOSL	Fri, Jan 21, 2011	70.11	70.95	69.12	69.24
4480	NASDAQ	FOSL	Thu, Jan 20, 2011	68.88	70.88	68.88	70.05
4479	NASDAQ	FOSL	Wed, Jan 19, 2011	70.17	70.99	68.85	69.21
4478	NASDAQ	FOSL	Tue, Jan 18, 2011	70.20	70.85	69.25	70.16
4477	NASDAQ	FOSL	Fri, Jan 14, 2011	68.84	70.30	68.76	70.29
4476	NASDAQ	FOSL	Thu, Jan 13, 2011	68.74	69.66	67.52	69.28
4475	NASDAQ	FOSL	Wed, Jan 12, 2011	69.96	70.02	66.89	68.59
4474	NASDAQ	FOSL	Tue, Jan 11, 2011	71.61	72.77	69.16	69.52
4473	NASDAQ	FOSL	Mon, Jan 10, 2011	71.84	71.87	70.78	71.46
4472	NASDAQ	FOSL	Fri, Jan 7, 2011	71.02	72.00	69.80	71.90
4471	NASDAQ	FOSL	Thu, Jan 6, 2011	71.78	71.98	69.12	70.53
4470	NASDAQ	FOSL	Wed, Jan 5, 2011	72.59	72.82	71.59	72.00
4469	NASDAQ	FOSL	Tue, Jan 4, 2011	72.98	73.19	70.83	72.59
4468	NASDAQ	FOSL	Mon, Jan 3, 2011	71.62	72.82	71.23	72.69
4467	NASDAQ	FOSL	Fri, Dec 31, 2010	71.95	72.45	70.38	70.48
4466	NASDAQ	FOSL	Thu, Dec 30, 2010	70.49	72.54	69.47	71.89
4465	NASDAQ	FOSL	Wed, Dec 29, 2010	71.75	72.09	70.52	70.56
4464	NASDAQ	FOSL	Tue, Dec 28, 2010	71.23	71.80	70.83	71.50
4463	NASDAQ	FOSL	Mon, Dec 27, 2010	72.18	72.63	70.65	71.28
4462	NASDAQ	FOSL	Thu, Dec 23, 2010	71.63	73.09	71.27	72.53
4461	NASDAQ	FOSL	Wed, Dec 22, 2010	73.24	73.39	71.86	71.89
4460	NASDAQ	FOSL	Tue, Dec 21, 2010	72.24	73.39	71.51	73.03
4459	NASDAQ	FOSL	Mon, Dec 20, 2010	71.60	72.23	70.32	71.87
4458	NASDAQ	FOSL	Fri, Dec 17, 2010	71.81	72.47	71.12	71.32
4457	NASDAQ	FOSL	Thu, Dec 16, 2010	71.26	72.98	71.12	71.51
4456	NASDAQ	FOSL	Wed, Dec 15, 2010	72.82	73.36	70.88	71.36
4455	NASDAQ	FOSL	Tue, Dec 14, 2010	73.20	73.74	72.52	72.79
4454	NASDAQ	FOSL	Mon, Dec 13, 2010	74.08	74.24	73.05	73.19
4453	NASDAQ	FOSL	Fri, Dec 10, 2010	73.45	74.24	72.56	73.42
4452	NASDAQ	FOSL	Thu, Dec 9, 2010	72.79	73.82	72.45	73.33
4451	NASDAQ	FOSL	Wed, Dec 8, 2010	72.96	74.24	71.40	72.21
4450	NASDAQ	FOSL	Tue, Dec 7, 2010	73.81	74.34	72.46	72.55
4449	NASDAQ	FOSL	Mon, Dec 6, 2010	72.40	73.10	71.48	72.90
4448	NASDAQ	FOSL	Fri, Dec 3, 2010	72.50	72.99	71.38	72.26
4447	NASDAQ	FOSL	Thu, Dec 2, 2010	68.65	73.01	68.27	72.80
4446	NASDAQ	FOSL	Wed, Dec 1, 2010	68.70	68.98	67.69	68.25
4445	NASDAQ	FOSL	Tue, Nov 30, 2010	67.06	68.65	66.51	67.65
4444	NASDAQ	FOSL	Mon, Nov 29, 2010	68.21	68.76	66.95	67.76
4443	NASDAQ	FOSL	Fri, Nov 26, 2010	68.64	69.75	68.27	68.65
4442	NASDAQ	FOSL	Wed, Nov 24, 2010	67.87	68.97	67.79	68.89
4441	NASDAQ	FOSL	Tue, Nov 23, 2010	66.22	68.30	66.22	67.27
4440	NASDAQ	FOSL	Mon, Nov 22, 2010	68.30	68.83	66.82	68.73
4439	NASDAQ	FOSL	Fri, Nov 19, 2010	69.03	69.03	67.64	68.45
4438	NASDAQ	FOSL	Thu, Nov 18, 2010	67.77	69.68	67.55	69.03
4437	NASDAQ	FOSL	Wed, Nov 17, 2010	65.84	67.10	65.12	66.82
4436	NASDAQ	FOSL	Tue, Nov 16, 2010	67.50	67.60	64.76	65.86
4435	NASDAQ	FOSL	Mon, Nov 15, 2010	67.28	69.10	67.28	67.99
4434	NASDAQ	FOSL	Fri, Nov 12, 2010	68.20	68.98	66.97	67.74
4433	NASDAQ	FOSL	Thu, Nov 11, 2010	69.17	69.40	68.20	68.91
4432	NASDAQ	FOSL	Wed, Nov 10, 2010	68.21	70.07	67.71	69.70
4431	NASDAQ	FOSL	Tue, Nov 9, 2010	69.01	69.80	67.34	67.85
4430	NASDAQ	FOSL	Mon, Nov 8, 2010	62.50	64.00	62.38	63.97
4429	NASDAQ	FOSL	Fri, Nov 5, 2010	61.29	62.31	61.11	62.22
4428	NASDAQ	FOSL	Thu, Nov 4, 2010	60.76	61.45	60.23	61.25
4427	NASDAQ	FOSL	Wed, Nov 3, 2010	60.21	60.54	59.51	60.22
4426	NASDAQ	FOSL	Tue, Nov 2, 2010	59.92	60.41	59.69	60.17
4425	NASDAQ	FOSL	Mon, Nov 1, 2010	59.48	60.11	58.84	59.26
4424	NASDAQ	FOSL	Fri, Oct 29, 2010	59.37	59.94	58.92	58.99
4423	NASDAQ	FOSL	Thu, Oct 28, 2010	58.91	59.81	58.69	59.36
4422	NASDAQ	FOSL	Wed, Oct 27, 2010	57.64	58.56	56.92	58.51
4421	NASDAQ	FOSL	Tue, Oct 26, 2010	57.00	58.75	56.79	57.94
4420	NASDAQ	FOSL	Mon, Oct 25, 2010	56.80	57.81	56.58	57.30
4419	NASDAQ	FOSL	Fri, Oct 22, 2010	55.95	56.67	55.76	56.58
4418	NASDAQ	FOSL	Thu, Oct 21, 2010	54.29	55.93	54.29	55.63
4417	NASDAQ	FOSL	Wed, Oct 20, 2010	53.66	54.49	53.54	53.97
4416	NASDAQ	FOSL	Tue, Oct 19, 2010	53.64	54.78	52.93	53.43
4415	NASDAQ	FOSL	Mon, Oct 18, 2010	53.93	54.24	53.40	53.81
4414	NASDAQ	FOSL	Fri, Oct 15, 2010	54.83	54.99	53.23	53.90
4413	NASDAQ	FOSL	Thu, Oct 14, 2010	53.00	54.94	52.68	54.33
4412	NASDAQ	FOSL	Wed, Oct 13, 2010	54.72	54.88	53.00	53.06
4411	NASDAQ	FOSL	Tue, Oct 12, 2010	55.07	55.11	54.26	54.57
4410	NASDAQ	FOSL	Mon, Oct 11, 2010	54.54	55.51	54.54	55.03
4409	NASDAQ	FOSL	Fri, Oct 8, 2010	54.92	55.10	54.30	54.54
4408	NASDAQ	FOSL	Thu, Oct 7, 2010	53.51	54.97	53.01	54.68
4407	NASDAQ	FOSL	Wed, Oct 6, 2010	54.23	54.34	52.52	52.97
4406	NASDAQ	FOSL	Tue, Oct 5, 2010	53.52	54.47	52.80	54.14
4405	NASDAQ	FOSL	Mon, Oct 4, 2010	52.10	53.18	51.03	52.75
4404	NASDAQ	FOSL	Fri, Oct 1, 2010	54.44	54.58	52.53	53.07
4403	NASDAQ	FOSL	Thu, Sep 30, 2010	52.99	54.15	52.51	53.79
4402	NASDAQ	FOSL	Wed, Sep 29, 2010	53.50	53.83	52.70	52.89
4401	NASDAQ	FOSL	Tue, Sep 28, 2010	53.55	54.76	53.16	54.59
4400	NASDAQ	FOSL	Mon, Sep 27, 2010	53.16	53.68	52.85	53.13
4399	NASDAQ	FOSL	Fri, Sep 24, 2010	51.95	53.05	51.95	53.03
4398	NASDAQ	FOSL	Thu, Sep 23, 2010	50.71	52.03	50.71	51.24
4397	NASDAQ	FOSL	Wed, Sep 22, 2010	51.71	52.49	50.75	51.31
4396	NASDAQ	FOSL	Tue, Sep 21, 2010	52.45	52.64	51.29	51.84
4395	NASDAQ	FOSL	Mon, Sep 20, 2010	51.83	52.57	51.60	52.43
4394	NASDAQ	FOSL	Fri, Sep 17, 2010	52.00	52.08	51.13	51.58
4393	NASDAQ	FOSL	Thu, Sep 16, 2010	51.46	52.07	51.37	51.88
4392	NASDAQ	FOSL	Wed, Sep 15, 2010	51.40	51.99	50.88	51.83
4391	NASDAQ	FOSL	Tue, Sep 14, 2010	50.57	51.95	50.57	51.49
4390	NASDAQ	FOSL	Mon, Sep 13, 2010	50.97	51.34	50.60	51.00
4389	NASDAQ	FOSL	Fri, Sep 10, 2010	50.85	50.98	50.01	50.39
4388	NASDAQ	FOSL	Thu, Sep 9, 2010	50.50	51.20	50.50	50.85
4387	NASDAQ	FOSL	Wed, Sep 8, 2010	49.50	50.44	49.46	50.12
4386	NASDAQ	FOSL	Tue, Sep 7, 2010	50.17	50.33	49.40	49.43
4385	NASDAQ	FOSL	Fri, Sep 3, 2010	50.35	50.49	48.93	50.20
4384	NASDAQ	FOSL	Thu, Sep 2, 2010	48.87	50.38	48.86	49.91
4383	NASDAQ	FOSL	Wed, Sep 1, 2010	47.96	48.97	47.55	48.80
4382	NASDAQ	FOSL	Tue, Aug 31, 2010	47.69	48.74	47.32	47.49
4381	NASDAQ	FOSL	Mon, Aug 30, 2010	46.21	49.50	46.20	47.95
4380	NASDAQ	FOSL	Fri, Aug 27, 2010	44.93	46.33	44.72	46.01
4379	NASDAQ	FOSL	Thu, Aug 26, 2010	44.79	45.13	44.32	44.85
4378	NASDAQ	FOSL	Wed, Aug 25, 2010	44.00	44.93	43.75	44.71
4377	NASDAQ	FOSL	Tue, Aug 24, 2010	43.76	44.65	43.25	44.38
4376	NASDAQ	FOSL	Mon, Aug 23, 2010	44.64	45.08	44.13	44.36
4375	NASDAQ	FOSL	Fri, Aug 20, 2010	43.78	44.27	43.51	44.15
4374	NASDAQ	FOSL	Thu, Aug 19, 2010	44.77	44.92	43.74	44.14
4373	NASDAQ	FOSL	Wed, Aug 18, 2010	44.50	45.44	44.10	45.00
4372	NASDAQ	FOSL	Tue, Aug 17, 2010	44.00	45.23	43.85	44.50
4371	NASDAQ	FOSL	Mon, Aug 16, 2010	43.03	44.38	42.51	43.83
4370	NASDAQ	FOSL	Fri, Aug 13, 2010	43.97	44.16	43.55	43.70
4369	NASDAQ	FOSL	Thu, Aug 12, 2010	43.16	44.34	42.55	44.18
4368	NASDAQ	FOSL	Wed, Aug 11, 2010	45.11	45.12	43.86	44.18
4367	NASDAQ	FOSL	Tue, Aug 10, 2010	45.00	46.30	44.57	45.84
4366	NASDAQ	FOSL	Mon, Aug 9, 2010	42.12	42.99	42.08	42.47
4365	NASDAQ	FOSL	Fri, Aug 6, 2010	41.00	42.24	40.90	41.60
4364	NASDAQ	FOSL	Thu, Aug 5, 2010	40.67	41.61	39.98	41.45
4363	NASDAQ	FOSL	Wed, Aug 4, 2010	39.51	40.98	39.51	40.92
4362	NASDAQ	FOSL	Tue, Aug 3, 2010	40.05	40.10	38.85	39.41
4361	NASDAQ	FOSL	Mon, Aug 2, 2010	40.27	40.76	39.73	40.31
4360	NASDAQ	FOSL	Fri, Jul 30, 2010	38.99	39.87	38.82	39.60
4359	NASDAQ	FOSL	Thu, Jul 29, 2010	39.94	40.49	38.81	39.65
4358	NASDAQ	FOSL	Wed, Jul 28, 2010	40.65	40.79	39.03	39.43
4357	NASDAQ	FOSL	Tue, Jul 27, 2010	40.98	41.07	40.51	40.63
4356	NASDAQ	FOSL	Mon, Jul 26, 2010	40.40	40.86	39.77	40.81
4355	NASDAQ	FOSL	Fri, Jul 23, 2010	38.90	40.45	38.90	40.16
4354	NASDAQ	FOSL	Thu, Jul 22, 2010	37.89	39.31	37.89	39.18
4353	NASDAQ	FOSL	Wed, Jul 21, 2010	38.61	38.87	37.29	37.32
4352	NASDAQ	FOSL	Tue, Jul 20, 2010	36.38	38.63	36.38	38.46
4351	NASDAQ	FOSL	Mon, Jul 19, 2010	37.20	37.34	36.28	37.08
4350	NASDAQ	FOSL	Fri, Jul 16, 2010	38.62	38.62	37.06	37.07
4349	NASDAQ	FOSL	Thu, Jul 15, 2010	38.48	39.13	38.17	38.84
4348	NASDAQ	FOSL	Wed, Jul 14, 2010	38.43	39.12	38.15	38.38
4347	NASDAQ	FOSL	Tue, Jul 13, 2010	38.10	38.90	38.01	38.68
4346	NASDAQ	FOSL	Mon, Jul 12, 2010	38.11	38.45	37.36	37.66
4345	NASDAQ	FOSL	Fri, Jul 9, 2010	37.86	39.02	37.86	38.39
4344	NASDAQ	FOSL	Thu, Jul 8, 2010	38.02	38.29	37.36	37.83
4343	NASDAQ	FOSL	Wed, Jul 7, 2010	36.19	37.58	35.97	37.57
4342	NASDAQ	FOSL	Tue, Jul 6, 2010	36.60	37.66	35.49	35.88
4341	NASDAQ	FOSL	Fri, Jul 2, 2010	36.15	36.83	35.63	35.92
4340	NASDAQ	FOSL	Thu, Jul 1, 2010	35.04	35.90	33.86	35.79
4339	NASDAQ	FOSL	Wed, Jun 30, 2010	34.79	35.42	34.34	34.70
4338	NASDAQ	FOSL	Tue, Jun 29, 2010	35.56	35.87	34.43	34.72
4337	NASDAQ	FOSL	Mon, Jun 28, 2010	36.86	37.57	36.19	36.23
4336	NASDAQ	FOSL	Fri, Jun 25, 2010	36.76	37.28	36.27	36.56
4335	NASDAQ	FOSL	Thu, Jun 24, 2010	38.91	39.03	36.52	36.69
4334	NASDAQ	FOSL	Wed, Jun 23, 2010	39.43	39.64	38.25	39.11
4333	NASDAQ	FOSL	Tue, Jun 22, 2010	40.15	40.43	39.27	39.40
4332	NASDAQ	FOSL	Mon, Jun 21, 2010	40.96	41.16	39.89	40.11
4331	NASDAQ	FOSL	Fri, Jun 18, 2010	40.48	40.84	40.33	40.52
4330	NASDAQ	FOSL	Thu, Jun 17, 2010	40.07	40.67	39.51	40.30
4329	NASDAQ	FOSL	Wed, Jun 16, 2010	39.97	40.33	39.79	39.98
4328	NASDAQ	FOSL	Tue, Jun 15, 2010	39.58	40.56	39.34	40.44
4327	NASDAQ	FOSL	Mon, Jun 14, 2010	39.50	40.19	39.19	39.33
4326	NASDAQ	FOSL	Fri, Jun 11, 2010	37.99	39.44	37.69	38.93
4325	NASDAQ	FOSL	Thu, Jun 10, 2010	37.23	38.59	37.12	38.54
4324	NASDAQ	FOSL	Wed, Jun 9, 2010	35.56	37.08	35.56	36.55
4323	NASDAQ	FOSL	Tue, Jun 8, 2010	34.72	35.53	33.85	35.42
4322	NASDAQ	FOSL	Mon, Jun 7, 2010	36.53	36.57	34.70	34.77
4321	NASDAQ	FOSL	Fri, Jun 4, 2010	37.97	38.48	36.17	36.31
4320	NASDAQ	FOSL	Thu, Jun 3, 2010	37.57	39.19	37.47	39.05
4319	NASDAQ	FOSL	Wed, Jun 2, 2010	36.59	37.52	35.56	37.52
4318	NASDAQ	FOSL	Tue, Jun 1, 2010	37.24	38.05	36.22	36.23
4317	NASDAQ	FOSL	Fri, May 28, 2010	38.48	38.74	37.19	37.50
4316	NASDAQ	FOSL	Thu, May 27, 2010	37.21	38.65	37.00	38.64
4315	NASDAQ	FOSL	Wed, May 26, 2010	35.90	37.10	35.75	36.27
4314	NASDAQ	FOSL	Tue, May 25, 2010	34.28	35.79	33.20	35.65
4313	NASDAQ	FOSL	Mon, May 24, 2010	36.00	36.61	35.76	35.86
4312	NASDAQ	FOSL	Fri, May 21, 2010	35.48	36.93	35.11	36.18
4311	NASDAQ	FOSL	Thu, May 20, 2010	36.81	37.33	35.56	36.34
4310	NASDAQ	FOSL	Wed, May 19, 2010	38.85	39.46	37.71	37.82
4309	NASDAQ	FOSL	Tue, May 18, 2010	39.95	40.79	38.89	39.05
4308	NASDAQ	FOSL	Mon, May 17, 2010	40.34	40.60	37.78	39.53
4307	NASDAQ	FOSL	Fri, May 14, 2010	40.69	41.13	38.66	39.97
4306	NASDAQ	FOSL	Thu, May 13, 2010	41.85	42.00	41.42	41.59
4305	NASDAQ	FOSL	Wed, May 12, 2010	41.53	42.15	41.29	41.88
4304	NASDAQ	FOSL	Tue, May 11, 2010	40.77	42.59	40.39	41.06
4303	NASDAQ	FOSL	Mon, May 10, 2010	36.42	39.39	36.42	37.86
4302	NASDAQ	FOSL	Fri, May 7, 2010	35.24	36.04	33.73	33.95
4301	NASDAQ	FOSL	Thu, May 6, 2010	37.26	37.70	33.00	35.29
4300	NASDAQ	FOSL	Wed, May 5, 2010	38.17	38.68	37.44	37.44
4299	NASDAQ	FOSL	Tue, May 4, 2010	39.68	39.68	38.03	38.65
4298	NASDAQ	FOSL	Mon, May 3, 2010	39.19	40.83	38.63	40.46
4297	NASDAQ	FOSL	Fri, Apr 30, 2010	40.77	40.77	38.89	38.96
4296	NASDAQ	FOSL	Thu, Apr 29, 2010	40.50	40.94	39.75	40.63
4295	NASDAQ	FOSL	Wed, Apr 28, 2010	42.12	42.30	40.07	40.13
4294	NASDAQ	FOSL	Tue, Apr 27, 2010	42.46	42.79	41.58	41.77
4293	NASDAQ	FOSL	Mon, Apr 26, 2010	42.91	43.42	42.50	42.59
4292	NASDAQ	FOSL	Fri, Apr 23, 2010	41.61	42.99	41.61	42.91
4291	NASDAQ	FOSL	Thu, Apr 22, 2010	40.49	41.84	40.47	41.77
4290	NASDAQ	FOSL	Wed, Apr 21, 2010	40.41	40.96	40.21	40.88
4289	NASDAQ	FOSL	Tue, Apr 20, 2010	40.12	40.68	39.84	40.27
4288	NASDAQ	FOSL	Mon, Apr 19, 2010	41.03	41.29	39.18	39.85
4287	NASDAQ	FOSL	Fri, Apr 16, 2010	41.14	41.50	40.72	41.07
4286	NASDAQ	FOSL	Thu, Apr 15, 2010	40.92	41.37	40.67	41.20
4285	NASDAQ	FOSL	Wed, Apr 14, 2010	40.94	41.20	40.65	40.95
4284	NASDAQ	FOSL	Tue, Apr 13, 2010	39.21	40.79	39.14	40.76
4283	NASDAQ	FOSL	Mon, Apr 12, 2010	38.85	39.28	38.85	39.21
4282	NASDAQ	FOSL	Fri, Apr 9, 2010	38.80	38.95	38.18	38.92
4281	NASDAQ	FOSL	Thu, Apr 8, 2010	39.13	39.13	38.51	38.65
4280	NASDAQ	FOSL	Wed, Apr 7, 2010	39.75	39.75	38.76	39.21
4279	NASDAQ	FOSL	Tue, Apr 6, 2010	39.31	39.79	39.04	39.75
4278	NASDAQ	FOSL	Mon, Apr 5, 2010	39.00	39.96	38.88	39.60
4277	NASDAQ	FOSL	Thu, Apr 1, 2010	38.06	38.83	37.82	38.81
4276	NASDAQ	FOSL	Wed, Mar 31, 2010	38.00	38.34	37.67	37.74
4275	NASDAQ	FOSL	Tue, Mar 30, 2010	38.18	38.68	37.85	38.05
4274	NASDAQ	FOSL	Mon, Mar 29, 2010	37.87	38.28	37.76	38.26
4273	NASDAQ	FOSL	Fri, Mar 26, 2010	37.58	38.24	37.56	37.84
4272	NASDAQ	FOSL	Thu, Mar 25, 2010	38.00	38.18	37.34	37.39
4271	NASDAQ	FOSL	Wed, Mar 24, 2010	39.06	39.13	37.65	37.79
4270	NASDAQ	FOSL	Tue, Mar 23, 2010	38.73	39.27	38.53	39.22
4269	NASDAQ	FOSL	Mon, Mar 22, 2010	37.98	39.07	37.75	38.95
4268	NASDAQ	FOSL	Fri, Mar 19, 2010	39.10	39.40	38.32	38.36
4267	NASDAQ	FOSL	Thu, Mar 18, 2010	38.63	39.18	38.62	38.80
4266	NASDAQ	FOSL	Wed, Mar 17, 2010	38.86	39.29	38.69	38.89
4265	NASDAQ	FOSL	Tue, Mar 16, 2010	38.61	39.00	38.37	38.91
4264	NASDAQ	FOSL	Mon, Mar 15, 2010	38.77	38.79	38.00	38.78
4263	NASDAQ	FOSL	Fri, Mar 12, 2010	38.88	39.13	38.49	38.73
4262	NASDAQ	FOSL	Thu, Mar 11, 2010	38.41	38.93	38.24	38.93
4261	NASDAQ	FOSL	Wed, Mar 10, 2010	39.41	39.41	38.60	38.80
4260	NASDAQ	FOSL	Tue, Mar 9, 2010	38.98	39.60	38.50	39.30
4259	NASDAQ	FOSL	Mon, Mar 8, 2010	38.94	39.00	38.73	38.99
4258	NASDAQ	FOSL	Fri, Mar 5, 2010	37.99	38.80	37.64	38.73
4257	NASDAQ	FOSL	Thu, Mar 4, 2010	37.84	37.97	37.30	37.60
4256	NASDAQ	FOSL	Wed, Mar 3, 2010	37.99	38.08	37.47	37.66
4255	NASDAQ	FOSL	Tue, Mar 2, 2010	37.06	38.00	37.02	37.63
4254	NASDAQ	FOSL	Mon, Mar 1, 2010	36.58	37.12	36.18	37.06
4253	NASDAQ	FOSL	Fri, Feb 26, 2010	36.28	36.53	36.00	36.25
4252	NASDAQ	FOSL	Thu, Feb 25, 2010	35.90	36.37	35.47	36.34
4251	NASDAQ	FOSL	Wed, Feb 24, 2010	36.42	36.76	36.20	36.38
4250	NASDAQ	FOSL	Tue, Feb 23, 2010	36.19	36.49	35.73	36.21
4249	NASDAQ	FOSL	Mon, Feb 22, 2010	36.89	36.89	36.01	36.38
4248	NASDAQ	FOSL	Fri, Feb 19, 2010	36.70	36.99	36.46	36.69
4247	NASDAQ	FOSL	Thu, Feb 18, 2010	36.53	36.96	36.08	36.69
4246	NASDAQ	FOSL	Wed, Feb 17, 2010	36.97	37.10	36.04	36.82
4245	NASDAQ	FOSL	Tue, Feb 16, 2010	36.53	37.06	34.93	36.58
4244	NASDAQ	FOSL	Fri, Feb 12, 2010	33.15	34.24	32.87	34.22
4243	NASDAQ	FOSL	Thu, Feb 11, 2010	32.59	33.68	32.18	33.47
4242	NASDAQ	FOSL	Wed, Feb 10, 2010	32.92	33.01	32.50	32.74
4241	NASDAQ	FOSL	Tue, Feb 9, 2010	32.89	33.11	32.35	32.95
4240	NASDAQ	FOSL	Mon, Feb 8, 2010	32.17	32.54	31.76	32.38
4239	NASDAQ	FOSL	Fri, Feb 5, 2010	32.23	32.28	31.31	32.07
4238	NASDAQ	FOSL	Thu, Feb 4, 2010	33.24	33.35	32.05	32.17
4237	NASDAQ	FOSL	Wed, Feb 3, 2010	33.52	33.78	33.11	33.44
4236	NASDAQ	FOSL	Tue, Feb 2, 2010	33.19	33.80	32.80	33.62
4235	NASDAQ	FOSL	Mon, Feb 1, 2010	32.77	33.07	32.54	33.04
4234	NASDAQ	FOSL	Fri, Jan 29, 2010	33.43	33.66	32.61	32.65
4233	NASDAQ	FOSL	Thu, Jan 28, 2010	34.18	34.62	33.26	33.37
4232	NASDAQ	FOSL	Wed, Jan 27, 2010	33.42	34.25	33.26	34.20
4231	NASDAQ	FOSL	Tue, Jan 26, 2010	33.73	34.18	33.54	33.66
4230	NASDAQ	FOSL	Mon, Jan 25, 2010	34.49	34.56	33.48	33.85
4229	NASDAQ	FOSL	Fri, Jan 22, 2010	35.35	35.35	34.04	34.27
4228	NASDAQ	FOSL	Thu, Jan 21, 2010	36.07	36.41	35.19	35.30
4227	NASDAQ	FOSL	Wed, Jan 20, 2010	35.60	36.02	35.21	35.92
4226	NASDAQ	FOSL	Tue, Jan 19, 2010	35.76	36.16	35.76	35.96
4225	NASDAQ	FOSL	Fri, Jan 15, 2010	35.96	36.19	35.37	35.80
4224	NASDAQ	FOSL	Thu, Jan 14, 2010	35.99	36.20	35.78	35.85
4223	NASDAQ	FOSL	Wed, Jan 13, 2010	35.94	36.12	35.38	35.87
4222	NASDAQ	FOSL	Tue, Jan 12, 2010	35.90	36.57	35.50	35.92
4221	NASDAQ	FOSL	Mon, Jan 11, 2010	35.44	36.61	35.22	36.07
4220	NASDAQ	FOSL	Fri, Jan 8, 2010	34.73	35.26	34.62	35.24
4219	NASDAQ	FOSL	Thu, Jan 7, 2010	34.22	34.84	34.02	34.75
4218	NASDAQ	FOSL	Wed, Jan 6, 2010	34.00	34.51	33.84	34.19
4217	NASDAQ	FOSL	Tue, Jan 5, 2010	33.70	34.14	33.41	33.97
4216	NASDAQ	FOSL	Mon, Jan 4, 2010	33.74	34.29	33.48	33.70
4215	NASDAQ	FOSL	Thu, Dec 31, 2009	34.01	34.18	33.56	33.56
4214	NASDAQ	FOSL	Wed, Dec 30, 2009	33.54	34.17	33.45	34.03
4213	NASDAQ	FOSL	Tue, Dec 29, 2009	33.75	33.83	33.46	33.79
4212	NASDAQ	FOSL	Mon, Dec 28, 2009	34.01	34.02	33.41	33.74
4211	NASDAQ	FOSL	Thu, Dec 24, 2009	33.87	33.98	33.59	33.82
4210	NASDAQ	FOSL	Wed, Dec 23, 2009	33.35	33.89	33.22	33.88
4209	NASDAQ	FOSL	Tue, Dec 22, 2009	33.42	33.47	32.93	33.34
4208	NASDAQ	FOSL	Mon, Dec 21, 2009	33.05	33.74	32.91	33.41
4207	NASDAQ	FOSL	Fri, Dec 18, 2009	33.50	33.59	32.34	32.87
4206	NASDAQ	FOSL	Thu, Dec 17, 2009	33.53	34.14	33.08	33.47
4205	NASDAQ	FOSL	Wed, Dec 16, 2009	33.26	34.12	33.21	33.76
4204	NASDAQ	FOSL	Tue, Dec 15, 2009	32.56	33.24	32.27	33.03
4203	NASDAQ	FOSL	Mon, Dec 14, 2009	32.23	32.90	31.75	32.84
4202	NASDAQ	FOSL	Fri, Dec 11, 2009	32.15	32.18	31.66	32.08
4201	NASDAQ	FOSL	Thu, Dec 10, 2009	31.71	32.19	31.71	32.15
4200	NASDAQ	FOSL	Wed, Dec 9, 2009	31.02	31.70	31.02	31.60
4199	NASDAQ	FOSL	Tue, Dec 8, 2009	31.37	31.87	30.90	31.64
4198	NASDAQ	FOSL	Mon, Dec 7, 2009	31.80	32.00	31.57	31.74
4197	NASDAQ	FOSL	Fri, Dec 4, 2009	31.87	32.20	31.07	31.78
4196	NASDAQ	FOSL	Thu, Dec 3, 2009	32.02	32.20	31.35	31.36
4195	NASDAQ	FOSL	Wed, Dec 2, 2009	32.00	32.45	31.70	32.06
4194	NASDAQ	FOSL	Tue, Dec 1, 2009	31.15	32.04	31.14	31.82
4193	NASDAQ	FOSL	Mon, Nov 30, 2009	31.50	31.75	30.65	30.85
4192	NASDAQ	FOSL	Fri, Nov 27, 2009	31.20	31.90	31.14	31.45
4191	NASDAQ	FOSL	Wed, Nov 25, 2009	32.39	32.55	32.11	32.18
4190	NASDAQ	FOSL	Tue, Nov 24, 2009	33.00	33.05	32.01	32.21
4189	NASDAQ	FOSL	Mon, Nov 23, 2009	32.21	33.40	31.99	32.90
4188	NASDAQ	FOSL	Fri, Nov 20, 2009	31.82	32.17	31.50	31.88
4187	NASDAQ	FOSL	Thu, Nov 19, 2009	32.33	32.43	31.55	31.95
4186	NASDAQ	FOSL	Wed, Nov 18, 2009	32.58	32.81	32.25	32.70
4185	NASDAQ	FOSL	Tue, Nov 17, 2009	32.46	32.84	32.00	32.60
4184	NASDAQ	FOSL	Mon, Nov 16, 2009	32.25	32.78	31.98	32.51
4183	NASDAQ	FOSL	Fri, Nov 13, 2009	31.21	32.20	30.77	32.06
4182	NASDAQ	FOSL	Thu, Nov 12, 2009	31.78	32.10	31.13	31.24
4181	NASDAQ	FOSL	Wed, Nov 11, 2009	31.64	32.20	31.34	31.99
4180	NASDAQ	FOSL	Tue, Nov 10, 2009	31.00	32.07	30.20	31.52
4179	NASDAQ	FOSL	Mon, Nov 9, 2009	28.61	29.21	28.61	28.91
4178	NASDAQ	FOSL	Fri, Nov 6, 2009	28.06	28.72	27.84	28.43
4177	NASDAQ	FOSL	Thu, Nov 5, 2009	27.94	28.70	27.78	28.34
4176	NASDAQ	FOSL	Wed, Nov 4, 2009	27.79	28.35	27.45	27.72
4175	NASDAQ	FOSL	Tue, Nov 3, 2009	26.82	27.56	26.72	27.48
4174	NASDAQ	FOSL	Mon, Nov 2, 2009	26.83	27.47	26.14	27.07
4173	NASDAQ	FOSL	Fri, Oct 30, 2009	27.33	27.48	26.43	26.73
4172	NASDAQ	FOSL	Thu, Oct 29, 2009	27.16	27.79	26.99	27.58
4171	NASDAQ	FOSL	Wed, Oct 28, 2009	28.21	28.21	26.77	26.87
4170	NASDAQ	FOSL	Tue, Oct 27, 2009	29.32	29.47	27.84	28.21
4169	NASDAQ	FOSL	Mon, Oct 26, 2009	29.33	29.96	29.00	29.13
4168	NASDAQ	FOSL	Fri, Oct 23, 2009	29.97	30.23	28.85	29.23
4167	NASDAQ	FOSL	Thu, Oct 22, 2009	29.55	30.44	29.03	29.96
4166	NASDAQ	FOSL	Wed, Oct 21, 2009	29.55	30.48	29.40	29.48
4165	NASDAQ	FOSL	Tue, Oct 20, 2009	30.28	30.28	29.18	29.65
4164	NASDAQ	FOSL	Mon, Oct 19, 2009	30.41	30.85	29.73	30.32
4163	NASDAQ	FOSL	Fri, Oct 16, 2009	30.17	30.37	29.46	30.22
4162	NASDAQ	FOSL	Thu, Oct 15, 2009	29.94	30.37	29.70	30.34
4161	NASDAQ	FOSL	Wed, Oct 14, 2009	29.85	30.40	29.46	30.26
4160	NASDAQ	FOSL	Tue, Oct 13, 2009	29.19	29.50	28.82	29.45
4159	NASDAQ	FOSL	Mon, Oct 12, 2009	29.70	29.81	28.72	29.36
4158	NASDAQ	FOSL	Fri, Oct 9, 2009	28.99	29.66	28.60	29.61
4157	NASDAQ	FOSL	Thu, Oct 8, 2009	28.63	29.04	28.48	28.98
4156	NASDAQ	FOSL	Wed, Oct 7, 2009	28.00	28.44	27.80	28.40
4155	NASDAQ	FOSL	Tue, Oct 6, 2009	27.43	28.15	27.31	28.03
4154	NASDAQ	FOSL	Mon, Oct 5, 2009	26.58	27.17	26.30	27.15
4153	NASDAQ	FOSL	Fri, Oct 2, 2009	26.75	26.92	26.25	26.39
4152	NASDAQ	FOSL	Thu, Oct 1, 2009	28.50	28.63	26.92	26.97
4151	NASDAQ	FOSL	Wed, Sep 30, 2009	28.71	28.83	27.90	28.45
4150	NASDAQ	FOSL	Tue, Sep 29, 2009	28.34	29.30	28.26	28.74
4149	NASDAQ	FOSL	Mon, Sep 28, 2009	27.97	28.31	27.69	28.25
4148	NASDAQ	FOSL	Fri, Sep 25, 2009	28.05	28.22	27.31	27.76
4147	NASDAQ	FOSL	Thu, Sep 24, 2009	29.32	29.42	27.94	28.23
4146	NASDAQ	FOSL	Wed, Sep 23, 2009	29.74	29.90	29.24	29.26
4145	NASDAQ	FOSL	Tue, Sep 22, 2009	29.90	29.94	29.48	29.76
4144	NASDAQ	FOSL	Mon, Sep 21, 2009	29.12	30.00	29.11	29.72
4143	NASDAQ	FOSL	Fri, Sep 18, 2009	29.30	29.88	29.24	29.58
4142	NASDAQ	FOSL	Thu, Sep 17, 2009	29.25	29.47	28.78	29.24
4141	NASDAQ	FOSL	Wed, Sep 16, 2009	28.37	29.40	28.27	29.40
4140	NASDAQ	FOSL	Tue, Sep 15, 2009	28.44	28.64	27.95	28.37
4139	NASDAQ	FOSL	Mon, Sep 14, 2009	27.54	28.62	27.33	28.54
4138	NASDAQ	FOSL	Fri, Sep 11, 2009	28.06	28.31	27.74	27.84
4137	NASDAQ	FOSL	Thu, Sep 10, 2009	28.34	28.52	27.66	28.03
4136	NASDAQ	FOSL	Wed, Sep 9, 2009	27.64	28.76	27.52	28.40
4135	NASDAQ	FOSL	Tue, Sep 8, 2009	27.23	27.73	27.16	27.73
4134	NASDAQ	FOSL	Fri, Sep 4, 2009	26.15	27.24	26.12	27.09
4133	NASDAQ	FOSL	Thu, Sep 3, 2009	25.96	26.33	25.81	26.26
4132	NASDAQ	FOSL	Wed, Sep 2, 2009	25.16	25.94	25.02	25.71
4131	NASDAQ	FOSL	Tue, Sep 1, 2009	25.30	26.17	24.97	25.10
4130	NASDAQ	FOSL	Mon, Aug 31, 2009	25.70	25.92	25.11	25.38
4129	NASDAQ	FOSL	Fri, Aug 28, 2009	25.50	25.86	25.26	25.69
4128	NASDAQ	FOSL	Thu, Aug 27, 2009	25.14	25.46	24.86	25.36
4127	NASDAQ	FOSL	Wed, Aug 26, 2009	24.37	25.62	24.37	25.09
4126	NASDAQ	FOSL	Tue, Aug 25, 2009	24.85	25.18	24.66	25.07
4125	NASDAQ	FOSL	Mon, Aug 24, 2009	25.17	25.52	24.54	24.64
4124	NASDAQ	FOSL	Fri, Aug 21, 2009	25.50	25.77	24.98	25.16
4123	NASDAQ	FOSL	Thu, Aug 20, 2009	24.98	25.09	24.82	25.06
4122	NASDAQ	FOSL	Wed, Aug 19, 2009	25.16	25.59	24.99	25.00
4121	NASDAQ	FOSL	Tue, Aug 18, 2009	24.99	25.51	24.98	25.26
4120	NASDAQ	FOSL	Mon, Aug 17, 2009	25.16	25.16	24.55	24.77
4119	NASDAQ	FOSL	Fri, Aug 14, 2009	25.28	26.15	25.01	25.56
4118	NASDAQ	FOSL	Thu, Aug 13, 2009	25.30	25.91	24.99	25.57
4117	NASDAQ	FOSL	Wed, Aug 12, 2009	25.00	25.42	24.63	25.02
4116	NASDAQ	FOSL	Tue, Aug 11, 2009	25.75	26.27	24.19	25.07
4115	NASDAQ	FOSL	Mon, Aug 10, 2009	27.11	27.98	26.91	27.72
4114	NASDAQ	FOSL	Fri, Aug 7, 2009	26.70	27.32	26.40	27.14
4113	NASDAQ	FOSL	Thu, Aug 6, 2009	26.57	26.88	25.80	26.19
4112	NASDAQ	FOSL	Wed, Aug 5, 2009	26.89	27.25	26.05	26.51
4111	NASDAQ	FOSL	Tue, Aug 4, 2009	26.60	27.01	26.28	26.91
4110	NASDAQ	FOSL	Mon, Aug 3, 2009	25.62	26.90	25.62	26.84
4109	NASDAQ	FOSL	Fri, Jul 31, 2009	26.04	26.75	26.04	26.34
4108	NASDAQ	FOSL	Thu, Jul 30, 2009	25.53	27.12	25.45	26.04
4107	NASDAQ	FOSL	Wed, Jul 29, 2009	24.98	25.93	24.97	25.31
4106	NASDAQ	FOSL	Tue, Jul 28, 2009	24.80	25.30	24.51	25.24
4105	NASDAQ	FOSL	Mon, Jul 27, 2009	25.36	25.45	24.53	24.77
4104	NASDAQ	FOSL	Fri, Jul 24, 2009	25.32	25.62	24.79	25.48
4103	NASDAQ	FOSL	Thu, Jul 23, 2009	24.70	25.61	24.58	25.49
4102	NASDAQ	FOSL	Wed, Jul 22, 2009	24.50	25.25	24.38	24.85
4101	NASDAQ	FOSL	Tue, Jul 21, 2009	24.79	24.96	24.43	24.80
4100	NASDAQ	FOSL	Mon, Jul 20, 2009	24.32	24.72	24.13	24.63
4099	NASDAQ	FOSL	Fri, Jul 17, 2009	24.34	24.45	24.03	24.24
4098	NASDAQ	FOSL	Thu, Jul 16, 2009	23.77	24.37	23.51	24.27
4097	NASDAQ	FOSL	Wed, Jul 15, 2009	23.13	23.82	23.09	23.82
4096	NASDAQ	FOSL	Tue, Jul 14, 2009	22.50	23.11	22.25	22.89
4095	NASDAQ	FOSL	Mon, Jul 13, 2009	21.81	22.72	21.58	22.53
4094	NASDAQ	FOSL	Fri, Jul 10, 2009	21.49	21.98	21.38	21.66
4093	NASDAQ	FOSL	Thu, Jul 9, 2009	21.92	22.19	21.46	21.61
4092	NASDAQ	FOSL	Wed, Jul 8, 2009	22.08	22.48	21.09	21.71
4091	NASDAQ	FOSL	Tue, Jul 7, 2009	22.50	22.50	21.86	21.93
4090	NASDAQ	FOSL	Mon, Jul 6, 2009	23.29	23.29	21.62	22.54
4089	NASDAQ	FOSL	Thu, Jul 2, 2009	24.29	24.29	23.41	23.41
4088	NASDAQ	FOSL	Wed, Jul 1, 2009	24.37	24.97	24.19	24.69
4087	NASDAQ	FOSL	Tue, Jun 30, 2009	24.01	24.75	23.78	24.08
4086	NASDAQ	FOSL	Mon, Jun 29, 2009	23.93	24.20	22.84	23.92
4085	NASDAQ	FOSL	Fri, Jun 26, 2009	23.13	24.28	23.08	23.90
4084	NASDAQ	FOSL	Thu, Jun 25, 2009	22.10	23.43	22.01	23.27
4083	NASDAQ	FOSL	Wed, Jun 24, 2009	22.41	22.94	21.94	22.20
4082	NASDAQ	FOSL	Tue, Jun 23, 2009	22.62	23.32	22.31	22.33
4081	NASDAQ	FOSL	Mon, Jun 22, 2009	23.12	23.12	22.10	22.36
4080	NASDAQ	FOSL	Fri, Jun 19, 2009	23.03	23.63	23.03	23.33
4079	NASDAQ	FOSL	Thu, Jun 18, 2009	22.54	22.91	22.05	22.60
4078	NASDAQ	FOSL	Wed, Jun 17, 2009	22.08	22.90	21.95	22.64
4077	NASDAQ	FOSL	Tue, Jun 16, 2009	23.10	23.55	22.39	22.41
4076	NASDAQ	FOSL	Mon, Jun 15, 2009	23.00	23.19	22.15	22.87
4075	NASDAQ	FOSL	Fri, Jun 12, 2009	23.50	23.64	22.66	23.12
4074	NASDAQ	FOSL	Thu, Jun 11, 2009	24.36	24.44	23.57	23.65
4073	NASDAQ	FOSL	Wed, Jun 10, 2009	24.36	24.64	23.90	24.26
4072	NASDAQ	FOSL	Tue, Jun 9, 2009	23.35	24.17	23.31	24.03
4071	NASDAQ	FOSL	Mon, Jun 8, 2009	23.50	23.90	22.95	23.30
4070	NASDAQ	FOSL	Fri, Jun 5, 2009	23.50	23.98	23.20	23.95
4069	NASDAQ	FOSL	Thu, Jun 4, 2009	23.28	23.57	22.80	23.27
4068	NASDAQ	FOSL	Wed, Jun 3, 2009	23.25	23.55	22.88	23.22
4067	NASDAQ	FOSL	Tue, Jun 2, 2009	23.31	23.87	22.90	23.50
4066	NASDAQ	FOSL	Mon, Jun 1, 2009	22.40	23.66	22.31	23.49
4065	NASDAQ	FOSL	Fri, May 29, 2009	21.64	22.38	21.53	22.34
4064	NASDAQ	FOSL	Thu, May 28, 2009	21.37	22.03	20.90	21.58
4063	NASDAQ	FOSL	Wed, May 27, 2009	22.40	23.00	21.73	21.84
4062	NASDAQ	FOSL	Tue, May 26, 2009	20.79	22.85	20.71	22.44
4061	NASDAQ	FOSL	Fri, May 22, 2009	21.38	21.77	21.00	21.38
4060	NASDAQ	FOSL	Thu, May 21, 2009	21.19	21.47	20.88	21.19
4059	NASDAQ	FOSL	Wed, May 20, 2009	22.14	22.45	21.26	21.40
4058	NASDAQ	FOSL	Tue, May 19, 2009	22.01	22.24	21.62	21.91
4057	NASDAQ	FOSL	Mon, May 18, 2009	21.39	22.09	21.17	22.08
4056	NASDAQ	FOSL	Fri, May 15, 2009	21.51	22.09	20.64	20.90
4055	NASDAQ	FOSL	Thu, May 14, 2009	20.78	22.46	20.76	21.58
4054	NASDAQ	FOSL	Wed, May 13, 2009	21.47	21.47	20.15	20.57
4053	NASDAQ	FOSL	Tue, May 12, 2009	23.15	23.74	21.50	21.55
4052	NASDAQ	FOSL	Mon, May 11, 2009	19.52	20.00	19.12	19.74
4051	NASDAQ	FOSL	Fri, May 8, 2009	19.50	20.14	19.40	20.12
4050	NASDAQ	FOSL	Thu, May 7, 2009	19.90	20.07	18.95	19.24
4049	NASDAQ	FOSL	Wed, May 6, 2009	19.80	20.53	18.81	19.60
4048	NASDAQ	FOSL	Tue, May 5, 2009	19.77	20.32	19.59	20.14
4047	NASDAQ	FOSL	Mon, May 4, 2009	19.77	20.23	19.70	19.93
4046	NASDAQ	FOSL	Fri, May 1, 2009	20.06	20.22	19.34	19.64
4045	NASDAQ	FOSL	Thu, Apr 30, 2009	19.76	20.76	19.64	20.16
4044	NASDAQ	FOSL	Wed, Apr 29, 2009	19.30	19.95	18.88	19.64
4043	NASDAQ	FOSL	Tue, Apr 28, 2009	19.22	19.82	19.08	19.43
4042	NASDAQ	FOSL	Mon, Apr 27, 2009	18.82	19.76	18.71	19.48
4041	NASDAQ	FOSL	Fri, Apr 24, 2009	19.15	20.14	19.15	19.52
4040	NASDAQ	FOSL	Thu, Apr 23, 2009	19.21	19.78	18.71	19.02
4039	NASDAQ	FOSL	Wed, Apr 22, 2009	17.77	19.63	17.62	19.25
4038	NASDAQ	FOSL	Tue, Apr 21, 2009	17.47	18.28	17.47	18.15
4037	NASDAQ	FOSL	Mon, Apr 20, 2009	17.84	18.16	17.19	17.46
4036	NASDAQ	FOSL	Fri, Apr 17, 2009	18.05	18.33	17.81	18.20
4035	NASDAQ	FOSL	Thu, Apr 16, 2009	17.51	18.14	17.32	17.99
4034	NASDAQ	FOSL	Wed, Apr 15, 2009	17.83	17.95	17.08	17.38
4033	NASDAQ	FOSL	Tue, Apr 14, 2009	18.33	18.50	17.82	17.98
4032	NASDAQ	FOSL	Mon, Apr 13, 2009	18.48	18.87	17.79	18.71
4031	NASDAQ	FOSL	Thu, Apr 9, 2009	17.49	18.75	17.00	18.67
4030	NASDAQ	FOSL	Wed, Apr 8, 2009	16.42	17.03	16.12	17.02
4029	NASDAQ	FOSL	Tue, Apr 7, 2009	16.88	16.93	16.26	16.34
4028	NASDAQ	FOSL	Mon, Apr 6, 2009	17.31	17.41	16.68	17.05
4027	NASDAQ	FOSL	Fri, Apr 3, 2009	17.10	17.65	16.79	17.61
4026	NASDAQ	FOSL	Thu, Apr 2, 2009	15.93	17.58	15.93	17.13
4025	NASDAQ	FOSL	Wed, Apr 1, 2009	15.45	16.18	15.45	15.92
4024	NASDAQ	FOSL	Tue, Mar 31, 2009	16.15	16.33	15.49	15.70
4023	NASDAQ	FOSL	Mon, Mar 30, 2009	16.03	16.31	15.47	16.06
4022	NASDAQ	FOSL	Fri, Mar 27, 2009	17.16	17.23	16.56	16.76
4021	NASDAQ	FOSL	Thu, Mar 26, 2009	16.71	17.79	16.57	17.45
4020	NASDAQ	FOSL	Wed, Mar 25, 2009	16.30	16.68	15.81	16.42
4019	NASDAQ	FOSL	Tue, Mar 24, 2009	16.62	16.80	16.17	16.26
4018	NASDAQ	FOSL	Mon, Mar 23, 2009	16.07	16.93	15.87	16.93
4017	NASDAQ	FOSL	Fri, Mar 20, 2009	15.99	16.10	15.31	15.60
4016	NASDAQ	FOSL	Thu, Mar 19, 2009	14.67	16.66	14.67	15.82
4015	NASDAQ	FOSL	Wed, Mar 18, 2009	13.82	15.22	13.64	14.85
4014	NASDAQ	FOSL	Tue, Mar 17, 2009	13.22	13.96	13.08	13.96
4013	NASDAQ	FOSL	Mon, Mar 16, 2009	13.79	13.93	13.14	13.19
4012	NASDAQ	FOSL	Fri, Mar 13, 2009	13.58	13.97	13.33	13.61
4011	NASDAQ	FOSL	Thu, Mar 12, 2009	12.94	13.54	12.77	13.53
4010	NASDAQ	FOSL	Wed, Mar 11, 2009	12.66	13.08	12.50	12.94
4009	NASDAQ	FOSL	Tue, Mar 10, 2009	11.57	12.56	11.29	12.52
4008	NASDAQ	FOSL	Mon, Mar 9, 2009	11.57	11.81	11.22	11.31
4007	NASDAQ	FOSL	Fri, Mar 6, 2009	12.01	12.18	11.39	11.75
4006	NASDAQ	FOSL	Thu, Mar 5, 2009	11.46	12.64	11.46	11.90
4005	NASDAQ	FOSL	Wed, Mar 4, 2009	12.38	13.00	12.02	12.82
4004	NASDAQ	FOSL	Tue, Mar 3, 2009	12.05	12.50	11.83	12.11
4003	NASDAQ	FOSL	Mon, Mar 2, 2009	12.24	13.09	11.75	11.78
4002	NASDAQ	FOSL	Fri, Feb 27, 2009	12.41	12.90	12.26	12.62
4001	NASDAQ	FOSL	Thu, Feb 26, 2009	12.95	13.13	12.47	12.53
4000	NASDAQ	FOSL	Wed, Feb 25, 2009	13.23	13.25	12.56	12.87
3999	NASDAQ	FOSL	Tue, Feb 24, 2009	12.68	13.40	12.58	13.27
3998	NASDAQ	FOSL	Mon, Feb 23, 2009	13.69	13.75	12.47	12.58
3997	NASDAQ	FOSL	Fri, Feb 20, 2009	13.60	13.85	13.25	13.64
3996	NASDAQ	FOSL	Thu, Feb 19, 2009	13.85	14.12	13.63	13.85
3995	NASDAQ	FOSL	Wed, Feb 18, 2009	13.30	13.69	12.93	13.61
3994	NASDAQ	FOSL	Tue, Feb 17, 2009	12.25	12.78	12.00	12.55
3993	NASDAQ	FOSL	Fri, Feb 13, 2009	11.35	12.23	11.35	12.09
3992	NASDAQ	FOSL	Thu, Feb 12, 2009	11.11	11.46	11.04	11.35
3991	NASDAQ	FOSL	Wed, Feb 11, 2009	11.37	11.53	11.02	11.26
3990	NASDAQ	FOSL	Tue, Feb 10, 2009	11.84	12.09	11.34	11.37
3989	NASDAQ	FOSL	Mon, Feb 9, 2009	12.51	12.51	11.94	11.98
3988	NASDAQ	FOSL	Fri, Feb 6, 2009	11.47	12.55	11.44	12.50
3987	NASDAQ	FOSL	Thu, Feb 5, 2009	11.30	11.63	11.30	11.54
3986	NASDAQ	FOSL	Wed, Feb 4, 2009	11.30	11.63	11.10	11.39
3985	NASDAQ	FOSL	Tue, Feb 3, 2009	11.40	11.51	11.00	11.33
3984	NASDAQ	FOSL	Mon, Feb 2, 2009	11.36	11.70	11.10	11.53
3983	NASDAQ	FOSL	Fri, Jan 30, 2009	11.98	12.20	11.36	11.54
3982	NASDAQ	FOSL	Thu, Jan 29, 2009	12.86	12.86	11.91	11.95
3981	NASDAQ	FOSL	Wed, Jan 28, 2009	12.37	13.26	12.37	13.01
3980	NASDAQ	FOSL	Tue, Jan 27, 2009	12.31	12.58	12.09	12.20
3979	NASDAQ	FOSL	Mon, Jan 26, 2009	11.75	12.60	11.75	12.30
3978	NASDAQ	FOSL	Fri, Jan 23, 2009	11.65	12.02	11.51	11.68
3977	NASDAQ	FOSL	Thu, Jan 22, 2009	12.00	12.22	11.59	11.97
3976	NASDAQ	FOSL	Wed, Jan 21, 2009	12.44	12.44	11.88	12.23
3975	NASDAQ	FOSL	Tue, Jan 20, 2009	13.00	13.14	12.09	12.16
3974	NASDAQ	FOSL	Fri, Jan 16, 2009	13.50	13.71	12.60	13.22
3973	NASDAQ	FOSL	Thu, Jan 15, 2009	12.93	13.40	12.47	13.38
3972	NASDAQ	FOSL	Wed, Jan 14, 2009	13.73	13.96	12.64	12.96
3971	NASDAQ	FOSL	Tue, Jan 13, 2009	13.95	14.15	13.61	13.95
3970	NASDAQ	FOSL	Mon, Jan 12, 2009	14.97	14.98	13.87	14.02
3969	NASDAQ	FOSL	Fri, Jan 9, 2009	16.74	16.74	14.96	15.06
3968	NASDAQ	FOSL	Thu, Jan 8, 2009	16.04	16.48	15.59	16.17
3967	NASDAQ	FOSL	Wed, Jan 7, 2009	16.80	17.11	15.94	16.28
3966	NASDAQ	FOSL	Tue, Jan 6, 2009	17.55	17.87	16.99	17.08
3965	NASDAQ	FOSL	Mon, Jan 5, 2009	17.37	17.55	17.16	17.37
3964	NASDAQ	FOSL	Fri, Jan 2, 2009	16.53	17.50	16.47	17.37
3963	NASDAQ	FOSL	Wed, Dec 31, 2008	16.47	16.79	16.04	16.70
3962	NASDAQ	FOSL	Tue, Dec 30, 2008	15.62	16.55	15.39	16.50
3961	NASDAQ	FOSL	Mon, Dec 29, 2008	16.08	16.21	15.16	15.47
3960	NASDAQ	FOSL	Fri, Dec 26, 2008	15.56	16.11	15.56	16.09
3959	NASDAQ	FOSL	Wed, Dec 24, 2008	15.69	15.96	15.39	15.41
3958	NASDAQ	FOSL	Tue, Dec 23, 2008	15.55	16.17	15.52	15.66
3957	NASDAQ	FOSL	Mon, Dec 22, 2008	15.51	15.76	15.27	15.75
3956	NASDAQ	FOSL	Fri, Dec 19, 2008	15.73	15.73	14.95	15.53
3955	NASDAQ	FOSL	Thu, Dec 18, 2008	14.52	15.60	14.39	15.41
3954	NASDAQ	FOSL	Wed, Dec 17, 2008	14.11	14.80	13.71	14.59
3953	NASDAQ	FOSL	Tue, Dec 16, 2008	13.87	14.28	13.47	14.14
3952	NASDAQ	FOSL	Mon, Dec 15, 2008	13.82	14.24	13.42	13.63
3951	NASDAQ	FOSL	Fri, Dec 12, 2008	13.72	14.04	13.43	13.80
3950	NASDAQ	FOSL	Thu, Dec 11, 2008	15.11	15.83	13.91	14.14
3949	NASDAQ	FOSL	Wed, Dec 10, 2008	14.96	15.49	14.47	15.34
3948	NASDAQ	FOSL	Tue, Dec 9, 2008	15.22	15.98	14.70	14.81
3947	NASDAQ	FOSL	Mon, Dec 8, 2008	14.59	15.62	14.36	15.46
3946	NASDAQ	FOSL	Fri, Dec 5, 2008	13.25	14.15	12.82	14.13
3945	NASDAQ	FOSL	Thu, Dec 4, 2008	14.13	14.68	13.26	13.56
3944	NASDAQ	FOSL	Wed, Dec 3, 2008	13.68	14.55	13.15	14.44
3943	NASDAQ	FOSL	Tue, Dec 2, 2008	13.32	13.87	13.11	13.85
3942	NASDAQ	FOSL	Mon, Dec 1, 2008	14.79	15.44	13.25	13.30
3941	NASDAQ	FOSL	Fri, Nov 28, 2008	15.35	15.35	14.62	15.20
3940	NASDAQ	FOSL	Wed, Nov 26, 2008	13.18	15.16	13.00	15.08
3939	NASDAQ	FOSL	Tue, Nov 25, 2008	13.75	14.00	13.02	13.55
3938	NASDAQ	FOSL	Mon, Nov 24, 2008	13.19	13.75	12.70	13.51
3937	NASDAQ	FOSL	Fri, Nov 21, 2008	12.27	13.05	11.97	13.00
3936	NASDAQ	FOSL	Thu, Nov 20, 2008	11.71	12.97	11.51	12.03
3935	NASDAQ	FOSL	Wed, Nov 19, 2008	13.56	13.96	11.89	11.89
3934	NASDAQ	FOSL	Tue, Nov 18, 2008	14.17	14.57	13.18	13.55
3933	NASDAQ	FOSL	Mon, Nov 17, 2008	14.57	15.00	14.15	14.15
3932	NASDAQ	FOSL	Fri, Nov 14, 2008	16.04	16.23	14.69	14.69
3931	NASDAQ	FOSL	Thu, Nov 13, 2008	15.25	16.40	14.32	16.33
3930	NASDAQ	FOSL	Wed, Nov 12, 2008	15.48	16.03	14.98	15.13
3929	NASDAQ	FOSL	Tue, Nov 11, 2008	14.75	16.32	14.60	15.82
3928	NASDAQ	FOSL	Mon, Nov 10, 2008	15.22	15.27	14.58	14.98
3927	NASDAQ	FOSL	Fri, Nov 7, 2008	15.31	15.88	14.52	14.64
3926	NASDAQ	FOSL	Thu, Nov 6, 2008	15.97	16.31	15.15	15.22
3925	NASDAQ	FOSL	Wed, Nov 5, 2008	18.32	18.75	16.00	16.48
3924	NASDAQ	FOSL	Tue, Nov 4, 2008	18.45	19.17	18.02	19.00
3923	NASDAQ	FOSL	Mon, Nov 3, 2008	18.13	18.46	17.77	18.00
3922	NASDAQ	FOSL	Fri, Oct 31, 2008	17.36	19.12	17.28	18.15
3921	NASDAQ	FOSL	Thu, Oct 30, 2008	17.41	17.96	17.11	17.39
3920	NASDAQ	FOSL	Wed, Oct 29, 2008	17.40	18.13	17.00	17.29
3919	NASDAQ	FOSL	Tue, Oct 28, 2008	15.74	17.39	15.41	17.35
3918	NASDAQ	FOSL	Mon, Oct 27, 2008	15.61	16.17	15.25	15.35
3917	NASDAQ	FOSL	Fri, Oct 24, 2008	15.59	16.25	15.53	15.92
3916	NASDAQ	FOSL	Thu, Oct 23, 2008	16.73	16.74	15.51	16.06
3915	NASDAQ	FOSL	Wed, Oct 22, 2008	17.83	17.96	16.19	16.68
3914	NASDAQ	FOSL	Tue, Oct 21, 2008	17.05	18.31	17.05	17.86
3913	NASDAQ	FOSL	Mon, Oct 20, 2008	17.86	17.86	16.49	17.33
3912	NASDAQ	FOSL	Fri, Oct 17, 2008	17.74	18.54	17.38	17.85
3911	NASDAQ	FOSL	Thu, Oct 16, 2008	16.98	18.40	16.47	18.30
3910	NASDAQ	FOSL	Wed, Oct 15, 2008	18.69	19.61	16.73	16.86
3909	NASDAQ	FOSL	Tue, Oct 14, 2008	21.77	21.99	18.67	18.97
3908	NASDAQ	FOSL	Mon, Oct 13, 2008	21.59	22.73	20.39	21.14
3907	NASDAQ	FOSL	Fri, Oct 10, 2008	20.58	21.67	19.80	20.96
3906	NASDAQ	FOSL	Thu, Oct 9, 2008	23.33	24.40	20.88	21.35
3905	NASDAQ	FOSL	Wed, Oct 8, 2008	23.06	24.14	22.30	22.88
3904	NASDAQ	FOSL	Tue, Oct 7, 2008	24.96	25.98	23.58	23.71
3903	NASDAQ	FOSL	Mon, Oct 6, 2008	24.66	25.36	23.23	24.80
3902	NASDAQ	FOSL	Fri, Oct 3, 2008	26.58	27.44	25.21	25.34
3901	NASDAQ	FOSL	Thu, Oct 2, 2008	27.77	28.40	26.02	26.20
3900	NASDAQ	FOSL	Wed, Oct 1, 2008	28.06	28.38	27.68	28.17
3899	NASDAQ	FOSL	Tue, Sep 30, 2008	27.00	28.38	27.00	28.23
3898	NASDAQ	FOSL	Mon, Sep 29, 2008	27.79	27.79	26.21	26.56
3897	NASDAQ	FOSL	Fri, Sep 26, 2008	26.58	27.42	26.07	27.33
3896	NASDAQ	FOSL	Thu, Sep 25, 2008	26.64	27.37	26.03	27.09
3895	NASDAQ	FOSL	Wed, Sep 24, 2008	26.84	27.34	26.25	26.50
3894	NASDAQ	FOSL	Tue, Sep 23, 2008	27.03	27.47	26.52	26.71
3893	NASDAQ	FOSL	Mon, Sep 22, 2008	27.54	27.65	26.79	27.01
3892	NASDAQ	FOSL	Fri, Sep 19, 2008	27.77	30.00	27.24	27.72
3891	NASDAQ	FOSL	Thu, Sep 18, 2008	26.63	27.53	25.92	27.00
3890	NASDAQ	FOSL	Wed, Sep 17, 2008	26.97	27.65	25.99	26.05
3889	NASDAQ	FOSL	Tue, Sep 16, 2008	27.42	27.86	26.81	27.46
3888	NASDAQ	FOSL	Mon, Sep 15, 2008	28.49	29.18	27.86	27.90
3887	NASDAQ	FOSL	Fri, Sep 12, 2008	29.80	29.85	28.67	29.07
3886	NASDAQ	FOSL	Thu, Sep 11, 2008	29.78	30.45	28.93	30.02
3885	NASDAQ	FOSL	Wed, Sep 10, 2008	31.04	31.04	29.86	30.35
3884	NASDAQ	FOSL	Tue, Sep 9, 2008	30.93	31.48	30.55	30.58
3883	NASDAQ	FOSL	Mon, Sep 8, 2008	30.50	31.02	29.84	30.97
3882	NASDAQ	FOSL	Fri, Sep 5, 2008	29.90	29.90	28.59	29.69
3881	NASDAQ	FOSL	Thu, Sep 4, 2008	30.76	30.85	29.72	30.02
3880	NASDAQ	FOSL	Wed, Sep 3, 2008	30.87	31.24	30.26	31.01
3879	NASDAQ	FOSL	Tue, Sep 2, 2008	30.48	31.67	30.47	30.87
3878	NASDAQ	FOSL	Fri, Aug 29, 2008	29.71	30.12	29.20	29.92
3877	NASDAQ	FOSL	Thu, Aug 28, 2008	29.44	29.96	28.87	29.79
3876	NASDAQ	FOSL	Wed, Aug 27, 2008	28.81	29.62	28.33	29.43
3875	NASDAQ	FOSL	Tue, Aug 26, 2008	28.01	29.05	27.74	28.88
3874	NASDAQ	FOSL	Mon, Aug 25, 2008	29.40	29.40	27.60	28.25
3873	NASDAQ	FOSL	Fri, Aug 22, 2008	29.29	29.88	28.96	29.51
3872	NASDAQ	FOSL	Thu, Aug 21, 2008	29.06	29.51	28.54	29.06
3871	NASDAQ	FOSL	Wed, Aug 20, 2008	29.87	30.40	29.14	29.33
3870	NASDAQ	FOSL	Tue, Aug 19, 2008	30.26	30.47	29.42	29.70
3869	NASDAQ	FOSL	Mon, Aug 18, 2008	32.24	32.24	30.27	30.57
3868	NASDAQ	FOSL	Fri, Aug 15, 2008	31.46	31.91	30.96	31.58
3867	NASDAQ	FOSL	Thu, Aug 14, 2008	30.80	31.56	30.27	31.19
3866	NASDAQ	FOSL	Wed, Aug 13, 2008	31.03	31.57	30.00	31.52
3865	NASDAQ	FOSL	Tue, Aug 12, 2008	31.00	32.96	30.01	31.94
3864	NASDAQ	FOSL	Mon, Aug 11, 2008	27.49	30.31	27.31	28.84
3863	NASDAQ	FOSL	Fri, Aug 8, 2008	26.45	28.18	26.06	28.18
3862	NASDAQ	FOSL	Thu, Aug 7, 2008	27.21	27.22	25.47	26.32
3861	NASDAQ	FOSL	Wed, Aug 6, 2008	28.80	28.83	27.40	27.50
3860	NASDAQ	FOSL	Tue, Aug 5, 2008	27.83	29.10	27.31	28.66
3859	NASDAQ	FOSL	Mon, Aug 4, 2008	27.32	27.80	26.50	27.37
3858	NASDAQ	FOSL	Fri, Aug 1, 2008	26.67	27.66	26.67	27.26
3857	NASDAQ	FOSL	Thu, Jul 31, 2008	27.36	27.80	26.76	26.78
3856	NASDAQ	FOSL	Wed, Jul 30, 2008	27.68	28.20	27.02	27.64
3855	NASDAQ	FOSL	Tue, Jul 29, 2008	27.08	27.73	26.99	27.46
3854	NASDAQ	FOSL	Mon, Jul 28, 2008	27.39	27.64	26.67	26.90
3853	NASDAQ	FOSL	Fri, Jul 25, 2008	27.97	28.18	27.01	27.10
3852	NASDAQ	FOSL	Thu, Jul 24, 2008	29.50	29.62	27.36	27.44
3851	NASDAQ	FOSL	Wed, Jul 23, 2008	28.70	30.07	28.12	29.31
3850	NASDAQ	FOSL	Tue, Jul 22, 2008	26.72	28.76	26.55	28.63
3849	NASDAQ	FOSL	Mon, Jul 21, 2008	27.84	28.00	26.97	27.03
3848	NASDAQ	FOSL	Fri, Jul 18, 2008	26.83	28.00	26.48	27.79
3847	NASDAQ	FOSL	Thu, Jul 17, 2008	25.02	27.01	24.96	26.85
3846	NASDAQ	FOSL	Wed, Jul 16, 2008	23.93	25.00	23.72	24.93
3845	NASDAQ	FOSL	Tue, Jul 15, 2008	23.01	24.57	22.85	23.88
3844	NASDAQ	FOSL	Mon, Jul 14, 2008	23.34	23.88	22.85	23.55
3843	NASDAQ	FOSL	Fri, Jul 11, 2008	23.70	23.95	22.26	23.05
3842	NASDAQ	FOSL	Thu, Jul 10, 2008	26.20	26.57	23.99	24.25
3841	NASDAQ	FOSL	Wed, Jul 9, 2008	29.30	29.30	25.96	26.16
3840	NASDAQ	FOSL	Tue, Jul 8, 2008	27.37	29.53	27.23	29.32
3839	NASDAQ	FOSL	Mon, Jul 7, 2008	27.96	27.97	26.73	27.27
3838	NASDAQ	FOSL	Thu, Jul 3, 2008	28.18	28.69	27.42	27.71
3837	NASDAQ	FOSL	Wed, Jul 2, 2008	29.17	29.17	28.04	28.14
3836	NASDAQ	FOSL	Tue, Jul 1, 2008	28.83	29.41	28.19	29.08
3835	NASDAQ	FOSL	Mon, Jun 30, 2008	29.87	30.44	29.04	29.07
3834	NASDAQ	FOSL	Fri, Jun 27, 2008	30.29	30.38	29.58	29.92
3833	NASDAQ	FOSL	Thu, Jun 26, 2008	30.59	30.93	29.96	30.42
3832	NASDAQ	FOSL	Wed, Jun 25, 2008	29.97	31.24	29.94	31.01
3831	NASDAQ	FOSL	Tue, Jun 24, 2008	30.00	30.44	28.89	29.95
3830	NASDAQ	FOSL	Mon, Jun 23, 2008	31.05	31.90	30.18	30.26
3829	NASDAQ	FOSL	Fri, Jun 20, 2008	31.78	31.78	30.05	30.92
3828	NASDAQ	FOSL	Thu, Jun 19, 2008	31.72	31.99	30.72	31.88
3827	NASDAQ	FOSL	Wed, Jun 18, 2008	32.25	32.46	31.26	31.61
3826	NASDAQ	FOSL	Tue, Jun 17, 2008	32.77	33.36	32.31	32.40
3825	NASDAQ	FOSL	Mon, Jun 16, 2008	31.58	32.71	31.38	32.60
3824	NASDAQ	FOSL	Fri, Jun 13, 2008	30.76	31.97	30.29	31.76
3823	NASDAQ	FOSL	Thu, Jun 12, 2008	29.77	31.28	29.72	30.55
3822	NASDAQ	FOSL	Wed, Jun 11, 2008	30.21	30.53	29.38	29.44
3821	NASDAQ	FOSL	Tue, Jun 10, 2008	30.20	30.80	29.90	30.31
3820	NASDAQ	FOSL	Mon, Jun 9, 2008	30.81	31.41	29.90	30.32
3819	NASDAQ	FOSL	Fri, Jun 6, 2008	32.34	32.34	30.65	30.75
3818	NASDAQ	FOSL	Thu, Jun 5, 2008	30.48	32.40	30.45	32.29
3817	NASDAQ	FOSL	Wed, Jun 4, 2008	29.86	30.53	29.60	30.48
3816	NASDAQ	FOSL	Tue, Jun 3, 2008	30.71	31.11	29.62	29.88
3815	NASDAQ	FOSL	Mon, Jun 2, 2008	31.55	31.67	30.22	30.53
3814	NASDAQ	FOSL	Fri, May 30, 2008	32.27	32.27	31.44	31.71
3813	NASDAQ	FOSL	Thu, May 29, 2008	30.65	32.47	30.63	32.11
3812	NASDAQ	FOSL	Wed, May 28, 2008	30.84	31.52	30.57	30.73
3811	NASDAQ	FOSL	Tue, May 27, 2008	30.51	31.13	30.38	30.59
3810	NASDAQ	FOSL	Fri, May 23, 2008	31.09	31.09	30.22	30.39
3809	NASDAQ	FOSL	Thu, May 22, 2008	30.90	31.71	30.29	31.33
3808	NASDAQ	FOSL	Wed, May 21, 2008	32.89	33.16	30.28	30.72
3807	NASDAQ	FOSL	Tue, May 20, 2008	33.20	33.33	32.56	32.87
3806	NASDAQ	FOSL	Mon, May 19, 2008	33.51	33.60	32.82	33.43
3805	NASDAQ	FOSL	Fri, May 16, 2008	34.58	34.58	33.15	33.59
3804	NASDAQ	FOSL	Thu, May 15, 2008	33.31	34.45	33.20	34.29
3803	NASDAQ	FOSL	Wed, May 14, 2008	34.54	35.15	33.34	33.79
3802	NASDAQ	FOSL	Tue, May 13, 2008	34.46	35.65	33.33	34.22
3801	NASDAQ	FOSL	Mon, May 12, 2008	35.80	37.30	35.51	37.25
3800	NASDAQ	FOSL	Fri, May 9, 2008	35.28	35.62	34.89	35.36
3799	NASDAQ	FOSL	Thu, May 8, 2008	36.21	36.44	35.04	35.58
3798	NASDAQ	FOSL	Wed, May 7, 2008	37.50	37.67	36.06	36.12
3797	NASDAQ	FOSL	Tue, May 6, 2008	37.07	37.98	36.64	37.47
3796	NASDAQ	FOSL	Mon, May 5, 2008	36.94	37.39	36.46	37.20
3795	NASDAQ	FOSL	Fri, May 2, 2008	37.11	37.23	36.74	37.00
3794	NASDAQ	FOSL	Thu, May 1, 2008	35.70	37.11	35.46	36.73
3793	NASDAQ	FOSL	Wed, Apr 30, 2008	35.66	37.25	35.42	35.79
3792	NASDAQ	FOSL	Tue, Apr 29, 2008	35.99	36.49	35.54	36.36
3791	NASDAQ	FOSL	Mon, Apr 28, 2008	34.48	36.36	34.47	35.68
3790	NASDAQ	FOSL	Fri, Apr 25, 2008	33.99	34.84	33.59	34.46
3789	NASDAQ	FOSL	Thu, Apr 24, 2008	33.30	34.14	32.37	33.78
3788	NASDAQ	FOSL	Wed, Apr 23, 2008	32.41	33.37	32.37	33.22
3787	NASDAQ	FOSL	Tue, Apr 22, 2008	32.87	33.07	31.82	32.23
3786	NASDAQ	FOSL	Mon, Apr 21, 2008	33.60	33.72	32.94	33.36
3785	NASDAQ	FOSL	Fri, Apr 18, 2008	34.04	34.89	33.76	33.94
3784	NASDAQ	FOSL	Thu, Apr 17, 2008	33.18	33.79	32.58	33.63
3783	NASDAQ	FOSL	Wed, Apr 16, 2008	32.24	33.28	32.00	33.26
3782	NASDAQ	FOSL	Tue, Apr 15, 2008	31.38	32.16	31.03	32.05
3781	NASDAQ	FOSL	Mon, Apr 14, 2008	30.63	31.40	30.38	31.11
3780	NASDAQ	FOSL	Fri, Apr 11, 2008	31.78	31.91	30.56	30.70
3779	NASDAQ	FOSL	Thu, Apr 10, 2008	31.64	32.82	31.50	32.19
3778	NASDAQ	FOSL	Wed, Apr 9, 2008	32.71	32.71	31.44	31.71
3777	NASDAQ	FOSL	Tue, Apr 8, 2008	32.18	32.45	31.83	32.04
3776	NASDAQ	FOSL	Mon, Apr 7, 2008	32.72	33.00	32.25	32.57
3775	NASDAQ	FOSL	Fri, Apr 4, 2008	32.26	32.80	31.86	32.56
3774	NASDAQ	FOSL	Thu, Apr 3, 2008	32.17	32.49	31.79	32.06
3773	NASDAQ	FOSL	Wed, Apr 2, 2008	32.13	33.17	31.91	32.40
3772	NASDAQ	FOSL	Tue, Apr 1, 2008	30.94	32.49	30.70	32.20
3771	NASDAQ	FOSL	Mon, Mar 31, 2008	30.18	31.24	30.03	30.54
3770	NASDAQ	FOSL	Fri, Mar 28, 2008	31.97	31.97	30.00	30.10
3769	NASDAQ	FOSL	Thu, Mar 27, 2008	32.78	32.99	31.85	31.97
3768	NASDAQ	FOSL	Wed, Mar 26, 2008	32.98	33.16	32.37	32.73
3767	NASDAQ	FOSL	Tue, Mar 25, 2008	34.06	34.24	32.90	33.24
3766	NASDAQ	FOSL	Mon, Mar 24, 2008	32.98	34.33	32.75	34.12
3765	NASDAQ	FOSL	Thu, Mar 20, 2008	30.97	32.27	30.19	32.27
3764	NASDAQ	FOSL	Wed, Mar 19, 2008	31.64	32.60	30.61	30.61
3763	NASDAQ	FOSL	Tue, Mar 18, 2008	30.02	31.91	29.97	31.77
3762	NASDAQ	FOSL	Mon, Mar 17, 2008	29.49	29.82	28.18	29.10
3761	NASDAQ	FOSL	Fri, Mar 14, 2008	32.03	32.41	30.30	30.71
3760	NASDAQ	FOSL	Thu, Mar 13, 2008	30.94	31.99	30.24	31.77
3759	NASDAQ	FOSL	Wed, Mar 12, 2008	31.05	32.13	30.53	31.41
3758	NASDAQ	FOSL	Tue, Mar 11, 2008	30.02	31.06	29.71	31.01
3757	NASDAQ	FOSL	Mon, Mar 10, 2008	30.94	30.96	29.61	29.68
3756	NASDAQ	FOSL	Fri, Mar 7, 2008	30.73	31.89	30.59	30.89
3755	NASDAQ	FOSL	Thu, Mar 6, 2008	31.87	32.24	30.91	30.96
3754	NASDAQ	FOSL	Wed, Mar 5, 2008	32.15	32.58	31.74	32.11
3753	NASDAQ	FOSL	Tue, Mar 4, 2008	31.81	32.31	31.33	32.06
3752	NASDAQ	FOSL	Mon, Mar 3, 2008	32.23	32.72	31.67	32.00
3751	NASDAQ	FOSL	Fri, Feb 29, 2008	32.73	32.99	31.41	32.18
3750	NASDAQ	FOSL	Thu, Feb 28, 2008	33.68	34.15	32.80	32.99
3749	NASDAQ	FOSL	Wed, Feb 27, 2008	34.31	34.88	33.67	34.19
3748	NASDAQ	FOSL	Tue, Feb 26, 2008	34.00	35.06	34.00	34.68
3747	NASDAQ	FOSL	Mon, Feb 25, 2008	34.87	35.08	33.09	34.06
3746	NASDAQ	FOSL	Fri, Feb 22, 2008	34.92	35.18	33.98	34.81
3745	NASDAQ	FOSL	Thu, Feb 21, 2008	36.33	36.40	34.51	34.65
3744	NASDAQ	FOSL	Wed, Feb 20, 2008	35.50	36.91	35.24	36.01
3743	NASDAQ	FOSL	Tue, Feb 19, 2008	37.92	38.08	34.89	35.63
3742	NASDAQ	FOSL	Fri, Feb 15, 2008	34.40	35.03	33.79	34.77
3741	NASDAQ	FOSL	Thu, Feb 14, 2008	36.07	36.26	34.57	34.75
3740	NASDAQ	FOSL	Wed, Feb 13, 2008	35.78	36.78	35.28	36.13
3739	NASDAQ	FOSL	Tue, Feb 12, 2008	35.43	36.15	34.28	34.66
3738	NASDAQ	FOSL	Mon, Feb 11, 2008	35.58	35.76	34.58	35.50
3737	NASDAQ	FOSL	Fri, Feb 8, 2008	35.01	35.94	34.45	35.42
3736	NASDAQ	FOSL	Thu, Feb 7, 2008	33.30	35.44	33.21	35.02
3735	NASDAQ	FOSL	Wed, Feb 6, 2008	34.54	35.01	33.46	33.53
3734	NASDAQ	FOSL	Tue, Feb 5, 2008	34.36	36.36	34.08	34.58
3733	NASDAQ	FOSL	Mon, Feb 4, 2008	34.74	34.77	33.10	33.31
3732	NASDAQ	FOSL	Fri, Feb 1, 2008	34.51	35.48	33.81	34.77
3731	NASDAQ	FOSL	Thu, Jan 31, 2008	32.00	34.29	31.80	33.98
3730	NASDAQ	FOSL	Wed, Jan 30, 2008	32.26	33.53	32.25	32.50
3729	NASDAQ	FOSL	Tue, Jan 29, 2008	33.06	33.80	32.31	32.62
3728	NASDAQ	FOSL	Mon, Jan 28, 2008	31.52	33.09	30.35	32.95
3727	NASDAQ	FOSL	Fri, Jan 25, 2008	32.57	33.35	31.38	31.52
3726	NASDAQ	FOSL	Thu, Jan 24, 2008	31.80	32.80	31.73	32.05
3725	NASDAQ	FOSL	Wed, Jan 23, 2008	30.25	32.22	29.72	32.05
3724	NASDAQ	FOSL	Tue, Jan 22, 2008	29.39	31.67	28.99	30.88
3723	NASDAQ	FOSL	Fri, Jan 18, 2008	31.27	31.96	29.94	30.24
3722	NASDAQ	FOSL	Thu, Jan 17, 2008	32.65	34.86	30.95	31.07
3721	NASDAQ	FOSL	Wed, Jan 16, 2008	32.54	33.09	31.69	32.47
3720	NASDAQ	FOSL	Tue, Jan 15, 2008	35.44	35.44	31.94	32.60
3719	NASDAQ	FOSL	Mon, Jan 14, 2008	35.00	35.97	34.64	35.48
3718	NASDAQ	FOSL	Fri, Jan 11, 2008	36.36	36.36	34.44	34.57
3717	NASDAQ	FOSL	Thu, Jan 10, 2008	37.21	37.67	36.37	36.49
3716	NASDAQ	FOSL	Wed, Jan 9, 2008	36.05	37.87	35.87	37.72
3715	NASDAQ	FOSL	Tue, Jan 8, 2008	37.64	38.15	36.16	36.19
3714	NASDAQ	FOSL	Mon, Jan 7, 2008	36.21	38.24	36.20	37.72
3713	NASDAQ	FOSL	Fri, Jan 4, 2008	39.79	39.79	35.88	35.97
3712	NASDAQ	FOSL	Thu, Jan 3, 2008	40.01	40.56	39.42	39.70
3711	NASDAQ	FOSL	Wed, Jan 2, 2008	40.29	40.74	38.26	39.79
3710	NASDAQ	FOSL	Mon, Dec 31, 2007	42.55	43.60	41.91	41.98
3709	NASDAQ	FOSL	Fri, Dec 28, 2007	42.14	43.09	42.14	42.68
3708	NASDAQ	FOSL	Thu, Dec 27, 2007	43.73	43.80	42.81	43.01
3707	NASDAQ	FOSL	Wed, Dec 26, 2007	43.40	43.99	43.34	43.86
3706	NASDAQ	FOSL	Mon, Dec 24, 2007	44.13	44.28	43.59	43.99
3705	NASDAQ	FOSL	Fri, Dec 21, 2007	44.68	44.73	44.08	44.11
3704	NASDAQ	FOSL	Thu, Dec 20, 2007	44.25	44.51	43.32	43.95
3703	NASDAQ	FOSL	Wed, Dec 19, 2007	43.97	44.57	43.58	44.02
3702	NASDAQ	FOSL	Tue, Dec 18, 2007	43.56	44.50	43.37	43.96
3701	NASDAQ	FOSL	Mon, Dec 17, 2007	42.80	43.91	42.50	42.94
3700	NASDAQ	FOSL	Fri, Dec 14, 2007	43.98	44.17	42.81	43.26
3699	NASDAQ	FOSL	Thu, Dec 13, 2007	44.52	45.00	43.73	44.35
3698	NASDAQ	FOSL	Wed, Dec 12, 2007	43.72	46.00	43.69	45.00
3697	NASDAQ	FOSL	Tue, Dec 11, 2007	46.00	46.25	44.55	44.71
3696	NASDAQ	FOSL	Mon, Dec 10, 2007	45.12	46.00	45.02	45.75
3695	NASDAQ	FOSL	Fri, Dec 7, 2007	44.95	45.10	44.62	45.02
3694	NASDAQ	FOSL	Thu, Dec 6, 2007	43.69	45.00	43.22	44.87
3693	NASDAQ	FOSL	Wed, Dec 5, 2007	44.41	44.41	43.28	43.69
3692	NASDAQ	FOSL	Tue, Dec 4, 2007	42.19	44.09	41.54	44.09
3691	NASDAQ	FOSL	Mon, Dec 3, 2007	43.50	43.60	42.57	42.57
3690	NASDAQ	FOSL	Fri, Nov 30, 2007	42.67	44.14	42.67	43.34
3689	NASDAQ	FOSL	Thu, Nov 29, 2007	41.81	42.53	41.32	42.42
3688	NASDAQ	FOSL	Wed, Nov 28, 2007	42.40	42.40	41.56	42.07
3687	NASDAQ	FOSL	Tue, Nov 27, 2007	43.53	44.05	40.74	41.80
3686	NASDAQ	FOSL	Mon, Nov 26, 2007	41.66	44.06	40.00	43.85
3685	NASDAQ	FOSL	Fri, Nov 23, 2007	41.00	41.92	40.79	41.66
3684	NASDAQ	FOSL	Wed, Nov 21, 2007	40.95	41.47	40.15	40.81
3683	NASDAQ	FOSL	Tue, Nov 20, 2007	41.61	42.18	40.72	41.50
3682	NASDAQ	FOSL	Mon, Nov 19, 2007	42.44	42.55	41.12	41.30
3681	NASDAQ	FOSL	Fri, Nov 16, 2007	40.99	41.68	40.56	41.38
3680	NASDAQ	FOSL	Thu, Nov 15, 2007	40.75	41.64	40.63	41.00
3679	NASDAQ	FOSL	Wed, Nov 14, 2007	40.15	42.17	40.01	41.36
3678	NASDAQ	FOSL	Tue, Nov 13, 2007	38.10	40.30	36.55	39.79
3677	NASDAQ	FOSL	Mon, Nov 12, 2007	33.34	34.87	33.28	33.90
3676	NASDAQ	FOSL	Fri, Nov 9, 2007	35.60	35.60	33.32	33.69
3675	NASDAQ	FOSL	Thu, Nov 8, 2007	36.50	37.05	34.94	36.00
3674	NASDAQ	FOSL	Wed, Nov 7, 2007	36.70	37.08	35.94	36.26
3673	NASDAQ	FOSL	Tue, Nov 6, 2007	35.21	37.33	35.05	37.22
3672	NASDAQ	FOSL	Mon, Nov 5, 2007	35.43	35.55	34.78	35.04
3671	NASDAQ	FOSL	Fri, Nov 2, 2007	35.81	36.44	35.29	35.70
3670	NASDAQ	FOSL	Thu, Nov 1, 2007	37.23	37.37	34.99	35.30
3669	NASDAQ	FOSL	Wed, Oct 31, 2007	37.73	38.05	37.33	37.56
3668	NASDAQ	FOSL	Tue, Oct 30, 2007	37.59	37.96	37.36	37.50
3667	NASDAQ	FOSL	Mon, Oct 29, 2007	37.45	38.02	37.36	37.81
3666	NASDAQ	FOSL	Fri, Oct 26, 2007	36.93	37.61	36.70	37.35
3665	NASDAQ	FOSL	Thu, Oct 25, 2007	36.99	37.04	36.00	36.57
3664	NASDAQ	FOSL	Wed, Oct 24, 2007	37.00	37.22	35.92	36.80
3663	NASDAQ	FOSL	Tue, Oct 23, 2007	37.20	37.41	36.66	37.36
3662	NASDAQ	FOSL	Mon, Oct 22, 2007	35.91	37.67	35.27	37.00
3661	NASDAQ	FOSL	Fri, Oct 19, 2007	37.16	37.59	36.14	36.17
3660	NASDAQ	FOSL	Thu, Oct 18, 2007	37.55	37.93	36.94	37.15
3659	NASDAQ	FOSL	Wed, Oct 17, 2007	38.43	38.46	37.58	37.80
3658	NASDAQ	FOSL	Tue, Oct 16, 2007	37.64	38.67	37.09	38.27
3657	NASDAQ	FOSL	Mon, Oct 15, 2007	39.10	39.24	37.50	37.64
3656	NASDAQ	FOSL	Fri, Oct 12, 2007	38.04	39.44	37.75	39.01
3655	NASDAQ	FOSL	Thu, Oct 11, 2007	38.88	39.01	37.74	38.07
3654	NASDAQ	FOSL	Wed, Oct 10, 2007	38.50	39.01	38.46	38.76
3653	NASDAQ	FOSL	Tue, Oct 9, 2007	38.75	38.75	37.93	38.60
3652	NASDAQ	FOSL	Mon, Oct 8, 2007	38.87	39.01	38.50	38.66
3651	NASDAQ	FOSL	Fri, Oct 5, 2007	38.69	39.34	38.25	39.00
3650	NASDAQ	FOSL	Thu, Oct 4, 2007	38.59	38.92	37.78	38.69
3649	NASDAQ	FOSL	Wed, Oct 3, 2007	37.70	38.54	37.65	38.48
3648	NASDAQ	FOSL	Tue, Oct 2, 2007	38.44	38.79	37.78	38.04
3647	NASDAQ	FOSL	Mon, Oct 1, 2007	37.30	38.69	37.24	38.50
3646	NASDAQ	FOSL	Fri, Sep 28, 2007	38.35	38.50	37.25	37.36
3645	NASDAQ	FOSL	Thu, Sep 27, 2007	38.32	38.50	37.99	38.46
3644	NASDAQ	FOSL	Wed, Sep 26, 2007	37.65	38.82	37.35	38.17
3643	NASDAQ	FOSL	Tue, Sep 25, 2007	36.54	37.74	35.66	37.54
3642	NASDAQ	FOSL	Mon, Sep 24, 2007	37.55	37.79	36.50	36.88
3641	NASDAQ	FOSL	Fri, Sep 21, 2007	37.07	37.74	36.74	37.44
3640	NASDAQ	FOSL	Thu, Sep 20, 2007	36.83	37.17	36.25	36.72
3639	NASDAQ	FOSL	Wed, Sep 19, 2007	37.40	38.00	36.84	36.86
3638	NASDAQ	FOSL	Tue, Sep 18, 2007	35.20	37.45	35.20	37.42
3637	NASDAQ	FOSL	Mon, Sep 17, 2007	36.07	36.35	35.78	36.00
3636	NASDAQ	FOSL	Fri, Sep 14, 2007	36.41	36.52	35.76	36.10
3635	NASDAQ	FOSL	Thu, Sep 13, 2007	37.37	37.95	37.17	37.30
3634	NASDAQ	FOSL	Wed, Sep 12, 2007	36.76	37.70	36.60	37.11
3633	NASDAQ	FOSL	Tue, Sep 11, 2007	35.25	36.39	35.07	36.39
3632	NASDAQ	FOSL	Mon, Sep 10, 2007	34.86	35.67	34.07	35.02
3631	NASDAQ	FOSL	Fri, Sep 7, 2007	35.96	36.08	34.58	34.86
3630	NASDAQ	FOSL	Thu, Sep 6, 2007	34.88	36.44	34.88	36.42
3629	NASDAQ	FOSL	Wed, Sep 5, 2007	34.76	35.19	33.99	34.89
3628	NASDAQ	FOSL	Tue, Sep 4, 2007	33.37	35.27	33.25	35.05
3627	NASDAQ	FOSL	Fri, Aug 31, 2007	33.10	33.73	33.10	33.51
3626	NASDAQ	FOSL	Thu, Aug 30, 2007	32.91	33.50	32.46	32.90
3625	NASDAQ	FOSL	Wed, Aug 29, 2007	32.23	33.28	32.22	33.21
3624	NASDAQ	FOSL	Tue, Aug 28, 2007	33.50	33.61	32.15	32.18
3623	NASDAQ	FOSL	Mon, Aug 27, 2007	34.05	34.48	33.56	33.67
3622	NASDAQ	FOSL	Fri, Aug 24, 2007	33.53	34.25	33.45	34.02
3621	NASDAQ	FOSL	Thu, Aug 23, 2007	34.25	34.60	33.53	33.62
3620	NASDAQ	FOSL	Wed, Aug 22, 2007	33.07	34.32	33.00	34.28
3619	NASDAQ	FOSL	Tue, Aug 21, 2007	32.89	33.67	32.63	33.15
3618	NASDAQ	FOSL	Mon, Aug 20, 2007	32.00	33.00	31.54	32.78
3617	NASDAQ	FOSL	Fri, Aug 17, 2007	31.95	33.09	31.14	31.98
3616	NASDAQ	FOSL	Thu, Aug 16, 2007	31.05	31.47	29.85	31.13
3615	NASDAQ	FOSL	Wed, Aug 15, 2007	30.38	32.03	30.05	31.15
3614	NASDAQ	FOSL	Tue, Aug 14, 2007	32.02	32.96	29.02	29.46
3613	NASDAQ	FOSL	Mon, Aug 13, 2007	27.72	28.98	26.65	28.04
3612	NASDAQ	FOSL	Fri, Aug 10, 2007	26.26	27.67	25.78	27.37
3611	NASDAQ	FOSL	Thu, Aug 9, 2007	26.87	28.73	26.25	26.27
3610	NASDAQ	FOSL	Wed, Aug 8, 2007	25.76	28.83	25.12	26.99
3609	NASDAQ	FOSL	Tue, Aug 7, 2007	25.36	25.86	25.06	25.53
3608	NASDAQ	FOSL	Mon, Aug 6, 2007	24.96	25.74	24.96	25.33
3607	NASDAQ	FOSL	Fri, Aug 3, 2007	25.63	26.06	24.81	24.89
3606	NASDAQ	FOSL	Thu, Aug 2, 2007	25.74	26.25	25.41	25.69
3605	NASDAQ	FOSL	Wed, Aug 1, 2007	25.48	26.03	25.02	25.66
3604	NASDAQ	FOSL	Tue, Jul 31, 2007	26.20	26.63	25.43	25.55
3603	NASDAQ	FOSL	Mon, Jul 30, 2007	26.72	26.76	25.63	26.00
3602	NASDAQ	FOSL	Fri, Jul 27, 2007	26.96	27.19	26.37	26.73
3601	NASDAQ	FOSL	Thu, Jul 26, 2007	27.22	27.56	26.51	27.00
3600	NASDAQ	FOSL	Wed, Jul 25, 2007	27.70	27.92	27.11	27.42
3599	NASDAQ	FOSL	Tue, Jul 24, 2007	27.95	28.07	27.30	27.59
3598	NASDAQ	FOSL	Mon, Jul 23, 2007	28.24	28.57	27.95	27.99
3597	NASDAQ	FOSL	Fri, Jul 20, 2007	29.40	29.40	27.90	27.96
3596	NASDAQ	FOSL	Thu, Jul 19, 2007	29.24	29.52	29.11	29.46
3595	NASDAQ	FOSL	Wed, Jul 18, 2007	29.45	29.66	28.82	29.16
3594	NASDAQ	FOSL	Tue, Jul 17, 2007	29.54	30.18	29.51	29.59
3593	NASDAQ	FOSL	Mon, Jul 16, 2007	29.45	30.09	29.41	29.59
3592	NASDAQ	FOSL	Fri, Jul 13, 2007	29.89	30.07	29.21	29.60
3591	NASDAQ	FOSL	Thu, Jul 12, 2007	29.47	30.03	29.38	30.01
3590	NASDAQ	FOSL	Wed, Jul 11, 2007	29.34	29.59	29.00	29.34
3589	NASDAQ	FOSL	Tue, Jul 10, 2007	29.92	30.08	29.39	29.41
3588	NASDAQ	FOSL	Mon, Jul 9, 2007	30.11	30.34	29.75	30.09
3587	NASDAQ	FOSL	Fri, Jul 6, 2007	30.10	30.31	29.76	30.12
3586	NASDAQ	FOSL	Thu, Jul 5, 2007	29.97	30.08	29.65	30.05
3585	NASDAQ	FOSL	Tue, Jul 3, 2007	30.13	30.27	29.80	29.87
3584	NASDAQ	FOSL	Mon, Jul 2, 2007	29.57	30.12	29.57	30.03
3583	NASDAQ	FOSL	Fri, Jun 29, 2007	30.32	30.47	29.40	29.49
3582	NASDAQ	FOSL	Thu, Jun 28, 2007	30.57	30.84	30.18	30.20
3581	NASDAQ	FOSL	Wed, Jun 27, 2007	29.78	30.57	29.78	30.57
3580	NASDAQ	FOSL	Tue, Jun 26, 2007	30.00	30.24	29.69	29.95
3579	NASDAQ	FOSL	Mon, Jun 25, 2007	30.14	30.33	29.61	29.91
3578	NASDAQ	FOSL	Fri, Jun 22, 2007	30.71	30.89	30.00	30.23
3577	NASDAQ	FOSL	Thu, Jun 21, 2007	30.46	30.79	30.09	30.72
3576	NASDAQ	FOSL	Wed, Jun 20, 2007	31.40	31.40	30.52	30.61
3575	NASDAQ	FOSL	Tue, Jun 19, 2007	31.16	31.40	30.84	31.27
3574	NASDAQ	FOSL	Mon, Jun 18, 2007	31.27	31.46	30.78	31.24
3573	NASDAQ	FOSL	Fri, Jun 15, 2007	31.21	31.36	30.82	31.24
3572	NASDAQ	FOSL	Thu, Jun 14, 2007	30.77	30.87	30.51	30.65
3571	NASDAQ	FOSL	Wed, Jun 13, 2007	30.03	30.76	29.86	30.68
3570	NASDAQ	FOSL	Tue, Jun 12, 2007	30.41	30.55	29.93	30.07
3569	NASDAQ	FOSL	Mon, Jun 11, 2007	30.49	30.71	30.17	30.58
3568	NASDAQ	FOSL	Fri, Jun 8, 2007	30.08	30.56	29.75	30.50
3567	NASDAQ	FOSL	Thu, Jun 7, 2007	30.64	30.82	30.05	30.16
3566	NASDAQ	FOSL	Wed, Jun 6, 2007	30.95	31.08	30.57	30.81
3565	NASDAQ	FOSL	Tue, Jun 5, 2007	31.17	31.35	30.92	31.15
3564	NASDAQ	FOSL	Mon, Jun 4, 2007	31.14	31.55	30.91	31.32
3563	NASDAQ	FOSL	Fri, Jun 1, 2007	31.30	31.97	31.07	31.24
3562	NASDAQ	FOSL	Thu, May 31, 2007	31.36	31.49	30.94	31.21
3561	NASDAQ	FOSL	Wed, May 30, 2007	30.42	31.28	30.24	31.28
3560	NASDAQ	FOSL	Tue, May 29, 2007	30.14	30.55	29.94	30.52
3559	NASDAQ	FOSL	Fri, May 25, 2007	30.20	30.48	29.86	30.09
3558	NASDAQ	FOSL	Thu, May 24, 2007	30.78	31.13	30.04	30.14
3557	NASDAQ	FOSL	Wed, May 23, 2007	30.98	31.12	30.71	30.77
3556	NASDAQ	FOSL	Tue, May 22, 2007	31.04	31.31	30.59	31.05
3555	NASDAQ	FOSL	Mon, May 21, 2007	30.47	31.07	30.36	31.01
3554	NASDAQ	FOSL	Fri, May 18, 2007	30.56	30.73	30.07	30.54
3553	NASDAQ	FOSL	Thu, May 17, 2007	29.99	30.75	29.99	30.42
3552	NASDAQ	FOSL	Wed, May 16, 2007	30.00	30.11	29.50	30.11
3551	NASDAQ	FOSL	Tue, May 15, 2007	30.58	30.80	29.04	29.86
3550	NASDAQ	FOSL	Mon, May 14, 2007	30.95	30.96	30.15	30.29
3549	NASDAQ	FOSL	Fri, May 11, 2007	30.68	31.50	30.68	31.15
3548	NASDAQ	FOSL	Thu, May 10, 2007	31.25	31.65	30.86	31.00
3547	NASDAQ	FOSL	Wed, May 9, 2007	30.67	31.61	30.47	31.41
3546	NASDAQ	FOSL	Tue, May 8, 2007	29.57	30.80	29.55	30.75
3545	NASDAQ	FOSL	Mon, May 7, 2007	30.24	30.24	29.47	29.60
3544	NASDAQ	FOSL	Fri, May 4, 2007	28.42	30.30	28.33	30.20
3543	NASDAQ	FOSL	Thu, May 3, 2007	28.28	28.40	27.98	28.32
3542	NASDAQ	FOSL	Wed, May 2, 2007	28.07	28.55	28.07	28.27
3541	NASDAQ	FOSL	Tue, May 1, 2007	28.20	28.42	27.75	28.11
3540	NASDAQ	FOSL	Mon, Apr 30, 2007	28.78	28.98	28.12	28.17
3539	NASDAQ	FOSL	Fri, Apr 27, 2007	29.00	29.03	28.64	28.78
3538	NASDAQ	FOSL	Thu, Apr 26, 2007	28.91	29.15	28.75	29.04
3537	NASDAQ	FOSL	Wed, Apr 25, 2007	29.33	29.33	28.65	28.91
3536	NASDAQ	FOSL	Tue, Apr 24, 2007	29.04	29.33	28.72	29.19
3535	NASDAQ	FOSL	Mon, Apr 23, 2007	28.89	29.35	28.87	29.10
3534	NASDAQ	FOSL	Fri, Apr 20, 2007	29.08	29.22	28.87	29.00
3533	NASDAQ	FOSL	Thu, Apr 19, 2007	28.56	29.10	28.38	28.84
3532	NASDAQ	FOSL	Wed, Apr 18, 2007	29.14	29.25	28.42	28.75
3531	NASDAQ	FOSL	Tue, Apr 17, 2007	29.30	29.76	29.01	29.25
3530	NASDAQ	FOSL	Mon, Apr 16, 2007	28.42	29.31	28.31	29.29
3529	NASDAQ	FOSL	Fri, Apr 13, 2007	28.22	28.42	27.98	28.38
3528	NASDAQ	FOSL	Thu, Apr 12, 2007	27.63	28.44	27.57	28.33
3527	NASDAQ	FOSL	Wed, Apr 11, 2007	27.73	27.93	27.50	27.75
3526	NASDAQ	FOSL	Tue, Apr 10, 2007	26.87	27.78	26.79	27.65
3525	NASDAQ	FOSL	Mon, Apr 9, 2007	26.52	27.02	26.52	26.90
3524	NASDAQ	FOSL	Thu, Apr 5, 2007	26.36	26.63	26.15	26.58
3523	NASDAQ	FOSL	Wed, Apr 4, 2007	26.47	26.70	26.10	26.41
3522	NASDAQ	FOSL	Tue, Apr 3, 2007	26.40	27.00	26.33	26.54
3521	NASDAQ	FOSL	Mon, Apr 2, 2007	26.52	26.89	26.07	26.34
3520	NASDAQ	FOSL	Fri, Mar 30, 2007	26.25	26.60	26.02	26.47
3519	NASDAQ	FOSL	Thu, Mar 29, 2007	26.61	26.74	25.82	26.18
3518	NASDAQ	FOSL	Wed, Mar 28, 2007	26.51	26.88	26.02	26.38
3517	NASDAQ	FOSL	Tue, Mar 27, 2007	26.99	27.17	26.50	26.59
3516	NASDAQ	FOSL	Mon, Mar 26, 2007	27.08	27.20	26.60	27.10
3515	NASDAQ	FOSL	Fri, Mar 23, 2007	26.99	27.30	26.81	27.18
3514	NASDAQ	FOSL	Thu, Mar 22, 2007	26.63	27.06	26.52	27.03
3513	NASDAQ	FOSL	Wed, Mar 21, 2007	26.00	26.55	25.80	26.50
3512	NASDAQ	FOSL	Tue, Mar 20, 2007	25.80	26.17	25.67	26.01
3511	NASDAQ	FOSL	Mon, Mar 19, 2007	25.92	26.16	25.73	25.85
3510	NASDAQ	FOSL	Fri, Mar 16, 2007	25.87	26.42	25.63	25.70
3509	NASDAQ	FOSL	Thu, Mar 15, 2007	26.21	26.45	25.78	25.93
3508	NASDAQ	FOSL	Wed, Mar 14, 2007	26.05	26.35	25.60	26.20
3507	NASDAQ	FOSL	Tue, Mar 13, 2007	26.78	27.23	26.01	26.10
3506	NASDAQ	FOSL	Mon, Mar 12, 2007	26.90	27.22	26.79	27.02
3505	NASDAQ	FOSL	Fri, Mar 9, 2007	26.81	27.11	26.53	27.00
3504	NASDAQ	FOSL	Thu, Mar 8, 2007	26.48	27.11	26.42	26.66
3503	NASDAQ	FOSL	Wed, Mar 7, 2007	26.40	26.85	26.12	26.31
3502	NASDAQ	FOSL	Tue, Mar 6, 2007	25.51	26.70	25.48	26.37
3501	NASDAQ	FOSL	Mon, Mar 5, 2007	26.02	26.10	25.13	25.38
3500	NASDAQ	FOSL	Fri, Mar 2, 2007	26.91	26.93	26.26	26.35
3499	NASDAQ	FOSL	Thu, Mar 1, 2007	26.51	27.35	25.80	27.09
3498	NASDAQ	FOSL	Wed, Feb 28, 2007	27.00	27.47	26.32	26.92
3497	NASDAQ	FOSL	Tue, Feb 27, 2007	27.54	27.59	26.77	26.81
3496	NASDAQ	FOSL	Mon, Feb 26, 2007	28.03	28.24	27.01	27.95
3495	NASDAQ	FOSL	Fri, Feb 23, 2007	28.12	28.34	27.67	28.14
3494	NASDAQ	FOSL	Thu, Feb 22, 2007	28.35	28.56	27.84	28.22
3493	NASDAQ	FOSL	Wed, Feb 21, 2007	27.92	28.94	27.74	28.39
3492	NASDAQ	FOSL	Tue, Feb 20, 2007	26.06	27.92	26.06	27.56
3491	NASDAQ	FOSL	Fri, Feb 16, 2007	23.38	24.29	23.33	24.13
3490	NASDAQ	FOSL	Thu, Feb 15, 2007	23.12	23.58	23.07	23.39
3489	NASDAQ	FOSL	Wed, Feb 14, 2007	23.04	23.22	22.96	23.14
3488	NASDAQ	FOSL	Tue, Feb 13, 2007	22.94	23.05	22.85	23.00
3487	NASDAQ	FOSL	Mon, Feb 12, 2007	22.92	23.11	22.78	22.84
3486	NASDAQ	FOSL	Fri, Feb 9, 2007	23.14	23.20	22.74	22.88
3485	NASDAQ	FOSL	Thu, Feb 8, 2007	23.07	23.16	22.90	23.15
3484	NASDAQ	FOSL	Wed, Feb 7, 2007	23.00	23.12	22.84	23.02
3483	NASDAQ	FOSL	Tue, Feb 6, 2007	22.74	23.00	22.67	22.91
3482	NASDAQ	FOSL	Mon, Feb 5, 2007	22.79	22.85	22.53	22.72
3481	NASDAQ	FOSL	Fri, Feb 2, 2007	22.69	22.95	22.64	22.86
3480	NASDAQ	FOSL	Thu, Feb 1, 2007	22.53	22.78	22.38	22.63
3479	NASDAQ	FOSL	Wed, Jan 31, 2007	21.95	22.59	20.98	22.51
3478	NASDAQ	FOSL	Tue, Jan 30, 2007	22.28	22.40	22.06	22.08
3477	NASDAQ	FOSL	Mon, Jan 29, 2007	22.50	22.54	22.19	22.28
3476	NASDAQ	FOSL	Fri, Jan 26, 2007	22.34	22.73	22.26	22.52
3475	NASDAQ	FOSL	Thu, Jan 25, 2007	23.04	23.04	22.18	22.28
3474	NASDAQ	FOSL	Wed, Jan 24, 2007	22.78	23.00	22.68	22.99
3473	NASDAQ	FOSL	Tue, Jan 23, 2007	22.65	22.90	22.57	22.75
3472	NASDAQ	FOSL	Mon, Jan 22, 2007	22.86	22.89	22.46	22.70
3471	NASDAQ	FOSL	Fri, Jan 19, 2007	23.04	23.12	22.80	22.95
3470	NASDAQ	FOSL	Thu, Jan 18, 2007	23.14	23.14	22.75	22.97
3469	NASDAQ	FOSL	Wed, Jan 17, 2007	23.32	23.34	22.97	23.02
3468	NASDAQ	FOSL	Tue, Jan 16, 2007	23.42	23.52	23.19	23.39
3467	NASDAQ	FOSL	Fri, Jan 12, 2007	23.21	23.45	23.17	23.42
3466	NASDAQ	FOSL	Thu, Jan 11, 2007	23.28	23.52	23.09	23.27
3465	NASDAQ	FOSL	Wed, Jan 10, 2007	22.87	23.25	22.84	23.25
3464	NASDAQ	FOSL	Tue, Jan 9, 2007	22.98	23.10	22.67	23.05
3463	NASDAQ	FOSL	Mon, Jan 8, 2007	22.63	23.04	22.36	22.93
3462	NASDAQ	FOSL	Fri, Jan 5, 2007	23.08	23.08	22.66	22.67
3461	NASDAQ	FOSL	Thu, Jan 4, 2007	22.98	23.40	22.81	23.19
3460	NASDAQ	FOSL	Wed, Jan 3, 2007	22.43	23.33	22.43	22.97
3459	NASDAQ	FOSL	Fri, Dec 29, 2006	22.78	22.95	22.53	22.58
3458	NASDAQ	FOSL	Thu, Dec 28, 2006	22.86	23.13	22.72	22.83
3457	NASDAQ	FOSL	Wed, Dec 27, 2006	22.57	22.89	22.57	22.84
3456	NASDAQ	FOSL	Tue, Dec 26, 2006	22.31	22.58	22.29	22.56
3455	NASDAQ	FOSL	Fri, Dec 22, 2006	22.39	22.50	22.17	22.40
3454	NASDAQ	FOSL	Thu, Dec 21, 2006	22.30	22.50	22.10	22.35
3453	NASDAQ	FOSL	Wed, Dec 20, 2006	22.29	22.43	22.24	22.32
3452	NASDAQ	FOSL	Tue, Dec 19, 2006	21.92	22.42	21.86	22.29
3451	NASDAQ	FOSL	Mon, Dec 18, 2006	22.30	22.33	21.95	22.05
3450	NASDAQ	FOSL	Fri, Dec 15, 2006	22.17	22.31	22.06	22.29
3449	NASDAQ	FOSL	Thu, Dec 14, 2006	21.97	22.19	21.82	22.15
3448	NASDAQ	FOSL	Wed, Dec 13, 2006	21.69	21.99	21.67	21.97
3447	NASDAQ	FOSL	Tue, Dec 12, 2006	21.66	21.74	21.49	21.51
3446	NASDAQ	FOSL	Mon, Dec 11, 2006	21.68	21.80	21.56	21.74
3445	NASDAQ	FOSL	Fri, Dec 8, 2006	21.65	21.94	21.49	21.74
3444	NASDAQ	FOSL	Thu, Dec 7, 2006	21.88	21.94	21.58	21.66
3443	NASDAQ	FOSL	Wed, Dec 6, 2006	21.72	21.89	21.42	21.82
3442	NASDAQ	FOSL	Tue, Dec 5, 2006	21.78	22.02	21.65	21.72
3441	NASDAQ	FOSL	Mon, Dec 4, 2006	21.00	21.83	20.99	21.75
3440	NASDAQ	FOSL	Fri, Dec 1, 2006	21.02	21.24	20.71	20.91
3439	NASDAQ	FOSL	Thu, Nov 30, 2006	21.09	21.33	20.90	21.02
3438	NASDAQ	FOSL	Wed, Nov 29, 2006	21.08	21.35	20.95	21.13
3437	NASDAQ	FOSL	Tue, Nov 28, 2006	20.85	21.10	20.59	21.00
3436	NASDAQ	FOSL	Mon, Nov 27, 2006	21.50	21.53	20.93	20.98
3435	NASDAQ	FOSL	Fri, Nov 24, 2006	21.45	21.71	21.22	21.58
3434	NASDAQ	FOSL	Wed, Nov 22, 2006	21.58	21.81	21.47	21.54
3433	NASDAQ	FOSL	Tue, Nov 21, 2006	21.95	21.97	21.53	21.58
3432	NASDAQ	FOSL	Mon, Nov 20, 2006	22.11	22.17	21.85	21.97
3431	NASDAQ	FOSL	Fri, Nov 17, 2006	22.39	22.39	22.11	22.21
3430	NASDAQ	FOSL	Thu, Nov 16, 2006	22.58	22.66	22.23	22.37
3429	NASDAQ	FOSL	Wed, Nov 15, 2006	22.01	22.77	21.90	22.54
3428	NASDAQ	FOSL	Tue, Nov 14, 2006	21.30	22.24	21.05	22.06
3427	NASDAQ	FOSL	Mon, Nov 13, 2006	22.00	22.03	21.64	21.69
3426	NASDAQ	FOSL	Fri, Nov 10, 2006	22.40	22.53	22.00	22.07
3425	NASDAQ	FOSL	Thu, Nov 9, 2006	22.75	22.83	22.38	22.48
3424	NASDAQ	FOSL	Wed, Nov 8, 2006	22.47	23.01	21.96	22.77
3423	NASDAQ	FOSL	Tue, Nov 7, 2006	22.41	23.03	22.29	22.95
3422	NASDAQ	FOSL	Mon, Nov 6, 2006	21.62	22.40	21.56	22.36
3421	NASDAQ	FOSL	Fri, Nov 3, 2006	21.84	22.10	21.43	21.59
3420	NASDAQ	FOSL	Thu, Nov 2, 2006	21.65	21.77	21.18	21.68
3419	NASDAQ	FOSL	Wed, Nov 1, 2006	21.95	22.25	21.65	21.78
3418	NASDAQ	FOSL	Tue, Oct 31, 2006	21.95	21.95	21.37	21.84
3417	NASDAQ	FOSL	Mon, Oct 30, 2006	21.71	22.00	21.52	21.95
3416	NASDAQ	FOSL	Fri, Oct 27, 2006	21.91	22.02	21.67	21.85
3415	NASDAQ	FOSL	Thu, Oct 26, 2006	22.00	22.05	21.58	22.00
3414	NASDAQ	FOSL	Wed, Oct 25, 2006	22.06	22.11	21.53	21.85
3413	NASDAQ	FOSL	Tue, Oct 24, 2006	22.21	22.27	21.93	22.01
3412	NASDAQ	FOSL	Mon, Oct 23, 2006	22.15	22.46	21.94	22.30
3411	NASDAQ	FOSL	Fri, Oct 20, 2006	22.23	22.27	22.00	22.21
3410	NASDAQ	FOSL	Thu, Oct 19, 2006	22.10	22.20	21.84	22.13
3409	NASDAQ	FOSL	Wed, Oct 18, 2006	22.00	22.17	21.82	22.08
3408	NASDAQ	FOSL	Tue, Oct 17, 2006	21.79	21.96	21.34	21.89
3407	NASDAQ	FOSL	Mon, Oct 16, 2006	21.46	22.00	21.46	21.96
3406	NASDAQ	FOSL	Fri, Oct 13, 2006	21.29	21.59	21.26	21.42
3405	NASDAQ	FOSL	Thu, Oct 12, 2006	20.94	21.28	20.94	21.25
3404	NASDAQ	FOSL	Wed, Oct 11, 2006	21.03	21.13	20.60	20.90
3403	NASDAQ	FOSL	Tue, Oct 10, 2006	21.13	21.41	20.88	21.09
3402	NASDAQ	FOSL	Mon, Oct 9, 2006	20.89	21.27	20.87	21.18
3401	NASDAQ	FOSL	Fri, Oct 6, 2006	20.86	21.18	20.74	20.99
3400	NASDAQ	FOSL	Thu, Oct 5, 2006	21.24	21.24	20.91	20.97
3399	NASDAQ	FOSL	Wed, Oct 4, 2006	20.98	21.34	20.86	21.17
3398	NASDAQ	FOSL	Tue, Oct 3, 2006	21.10	21.23	20.68	21.10
3397	NASDAQ	FOSL	Mon, Oct 2, 2006	21.47	21.55	21.02	21.10
3396	NASDAQ	FOSL	Fri, Sep 29, 2006	22.00	22.00	21.51	21.54
3395	NASDAQ	FOSL	Thu, Sep 28, 2006	21.75	22.00	21.73	21.92
3394	NASDAQ	FOSL	Wed, Sep 27, 2006	21.99	22.16	21.64	21.80
3393	NASDAQ	FOSL	Tue, Sep 26, 2006	21.10	22.12	21.10	22.10
3392	NASDAQ	FOSL	Mon, Sep 25, 2006	20.82	21.35	20.66	21.17
3391	NASDAQ	FOSL	Fri, Sep 22, 2006	20.86	20.89	20.41	20.82
3390	NASDAQ	FOSL	Thu, Sep 21, 2006	21.21	21.30	20.84	20.99
3389	NASDAQ	FOSL	Wed, Sep 20, 2006	20.50	21.23	20.41	21.23
3388	NASDAQ	FOSL	Tue, Sep 19, 2006	20.24	20.46	20.05	20.37
3387	NASDAQ	FOSL	Mon, Sep 18, 2006	20.22	20.52	20.04	20.18
3386	NASDAQ	FOSL	Fri, Sep 15, 2006	20.54	20.59	20.13	20.30
3385	NASDAQ	FOSL	Thu, Sep 14, 2006	20.59	20.68	20.23	20.35
3384	NASDAQ	FOSL	Wed, Sep 13, 2006	20.64	20.75	20.35	20.62
3383	NASDAQ	FOSL	Tue, Sep 12, 2006	19.92	20.70	19.92	20.61
3382	NASDAQ	FOSL	Mon, Sep 11, 2006	19.65	20.02	19.56	19.97
3381	NASDAQ	FOSL	Fri, Sep 8, 2006	19.40	19.84	19.14	19.82
3380	NASDAQ	FOSL	Thu, Sep 7, 2006	18.95	19.75	18.93	19.44
3379	NASDAQ	FOSL	Wed, Sep 6, 2006	19.08	19.28	19.03	19.04
3378	NASDAQ	FOSL	Tue, Sep 5, 2006	18.85	19.23	18.70	19.15
3377	NASDAQ	FOSL	Fri, Sep 1, 2006	18.86	19.03	18.60	18.90
3376	NASDAQ	FOSL	Thu, Aug 31, 2006	18.75	18.97	18.60	18.82
3375	NASDAQ	FOSL	Wed, Aug 30, 2006	18.87	19.05	18.75	18.79
3374	NASDAQ	FOSL	Tue, Aug 29, 2006	18.18	18.99	18.18	18.94
3373	NASDAQ	FOSL	Mon, Aug 28, 2006	17.51	18.20	17.51	18.14
3372	NASDAQ	FOSL	Fri, Aug 25, 2006	17.14	17.65	17.14	17.58
3371	NASDAQ	FOSL	Thu, Aug 24, 2006	17.32	17.41	16.96	17.23
3370	NASDAQ	FOSL	Wed, Aug 23, 2006	17.67	17.87	17.13	17.22
3369	NASDAQ	FOSL	Tue, Aug 22, 2006	17.92	18.30	17.54	17.76
3368	NASDAQ	FOSL	Mon, Aug 21, 2006	18.38	18.50	17.97	18.03
3367	NASDAQ	FOSL	Fri, Aug 18, 2006	18.81	18.85	18.31	18.51
3366	NASDAQ	FOSL	Thu, Aug 17, 2006	18.75	18.94	18.75	18.79
3365	NASDAQ	FOSL	Wed, Aug 16, 2006	18.94	19.15	18.76	18.84
3364	NASDAQ	FOSL	Tue, Aug 15, 2006	18.89	19.33	18.07	18.86
3363	NASDAQ	FOSL	Mon, Aug 14, 2006	18.69	19.00	18.34	18.88
3362	NASDAQ	FOSL	Fri, Aug 11, 2006	18.10	18.57	17.97	18.49
3361	NASDAQ	FOSL	Thu, Aug 10, 2006	18.41	18.48	17.97	18.05
3360	NASDAQ	FOSL	Wed, Aug 9, 2006	19.12	19.21	18.49	18.52
3359	NASDAQ	FOSL	Tue, Aug 8, 2006	18.76	19.46	18.44	18.98
3358	NASDAQ	FOSL	Mon, Aug 7, 2006	18.38	18.38	17.93	18.14
3357	NASDAQ	FOSL	Fri, Aug 4, 2006	18.35	18.57	18.20	18.46
3356	NASDAQ	FOSL	Thu, Aug 3, 2006	18.10	18.38	17.95	18.30
3355	NASDAQ	FOSL	Wed, Aug 2, 2006	18.01	18.31	17.80	18.27
3354	NASDAQ	FOSL	Tue, Aug 1, 2006	18.04	18.11	17.72	17.91
3353	NASDAQ	FOSL	Mon, Jul 31, 2006	18.06	18.33	17.94	18.16
3352	NASDAQ	FOSL	Fri, Jul 28, 2006	18.10	18.45	17.93	18.20
3351	NASDAQ	FOSL	Thu, Jul 27, 2006	18.79	18.88	17.89	17.98
3350	NASDAQ	FOSL	Wed, Jul 26, 2006	18.70	18.86	18.24	18.67
3349	NASDAQ	FOSL	Tue, Jul 25, 2006	18.78	19.05	18.56	18.80
3348	NASDAQ	FOSL	Mon, Jul 24, 2006	18.00	18.77	18.00	18.71
3347	NASDAQ	FOSL	Fri, Jul 21, 2006	18.00	18.08	17.69	17.91
3346	NASDAQ	FOSL	Thu, Jul 20, 2006	18.26	18.38	17.87	18.06
3345	NASDAQ	FOSL	Wed, Jul 19, 2006	17.55	18.44	17.55	18.29
3344	NASDAQ	FOSL	Tue, Jul 18, 2006	17.72	17.79	17.26	17.61
3343	NASDAQ	FOSL	Mon, Jul 17, 2006	17.59	17.90	17.34	17.56
3342	NASDAQ	FOSL	Fri, Jul 14, 2006	17.75	17.93	17.20	17.63
3341	NASDAQ	FOSL	Thu, Jul 13, 2006	17.71	18.08	17.45	17.80
3340	NASDAQ	FOSL	Wed, Jul 12, 2006	18.41	18.41	17.75	17.78
3339	NASDAQ	FOSL	Tue, Jul 11, 2006	18.25	18.48	17.99	18.40
3338	NASDAQ	FOSL	Mon, Jul 10, 2006	18.16	18.49	18.16	18.32
3337	NASDAQ	FOSL	Fri, Jul 7, 2006	18.19	18.40	17.98	18.19
3336	NASDAQ	FOSL	Thu, Jul 6, 2006	17.69	18.35	17.69	18.26
3335	NASDAQ	FOSL	Wed, Jul 5, 2006	17.99	18.20	17.50	17.76
3334	NASDAQ	FOSL	Mon, Jul 3, 2006	17.95	18.18	17.82	18.15
3333	NASDAQ	FOSL	Fri, Jun 30, 2006	17.91	18.05	17.68	18.01
3332	NASDAQ	FOSL	Thu, Jun 29, 2006	17.22	17.83	17.17	17.79
3331	NASDAQ	FOSL	Wed, Jun 28, 2006	17.14	17.33	16.81	17.12
3330	NASDAQ	FOSL	Tue, Jun 27, 2006	16.96	17.17	16.96	17.04
3329	NASDAQ	FOSL	Mon, Jun 26, 2006	17.08	17.20	17.00	17.00
3328	NASDAQ	FOSL	Fri, Jun 23, 2006	16.97	17.08	16.69	16.98
3327	NASDAQ	FOSL	Thu, Jun 22, 2006	17.21	17.21	16.78	16.95
3326	NASDAQ	FOSL	Wed, Jun 21, 2006	17.38	17.49	17.14	17.28
3325	NASDAQ	FOSL	Tue, Jun 20, 2006	17.44	17.72	17.13	17.43
3324	NASDAQ	FOSL	Mon, Jun 19, 2006	17.96	17.96	17.37	17.40
3323	NASDAQ	FOSL	Fri, Jun 16, 2006	18.05	18.33	17.67	17.99
3322	NASDAQ	FOSL	Thu, Jun 15, 2006	18.10	18.35	17.92	18.09
3321	NASDAQ	FOSL	Wed, Jun 14, 2006	17.76	18.23	17.71	17.99
3320	NASDAQ	FOSL	Tue, Jun 13, 2006	18.07	18.39	17.74	17.86
3319	NASDAQ	FOSL	Mon, Jun 12, 2006	18.39	18.40	18.10	18.14
3318	NASDAQ	FOSL	Fri, Jun 9, 2006	18.35	18.75	18.26	18.37
3317	NASDAQ	FOSL	Thu, Jun 8, 2006	18.83	18.99	18.04	18.33
3316	NASDAQ	FOSL	Wed, Jun 7, 2006	18.56	19.15	18.48	18.94
3315	NASDAQ	FOSL	Tue, Jun 6, 2006	17.74	18.74	17.74	18.57
3314	NASDAQ	FOSL	Mon, Jun 5, 2006	18.33	18.38	17.72	17.74
3313	NASDAQ	FOSL	Fri, Jun 2, 2006	18.60	18.69	18.13	18.38
3312	NASDAQ	FOSL	Thu, Jun 1, 2006	18.28	18.66	18.15	18.50
3311	NASDAQ	FOSL	Wed, May 31, 2006	17.98	18.51	17.83	18.23
3310	NASDAQ	FOSL	Tue, May 30, 2006	19.14	19.15	17.99	18.00
3309	NASDAQ	FOSL	Fri, May 26, 2006	17.92	19.25	17.91	19.15
3308	NASDAQ	FOSL	Thu, May 25, 2006	17.95	18.16	17.21	17.83
3307	NASDAQ	FOSL	Wed, May 24, 2006	17.70	18.05	17.40	17.92
3306	NASDAQ	FOSL	Tue, May 23, 2006	18.43	18.86	17.64	17.67
3305	NASDAQ	FOSL	Mon, May 22, 2006	18.07	18.96	17.93	18.38
3304	NASDAQ	FOSL	Fri, May 19, 2006	17.55	18.20	17.43	18.07
3303	NASDAQ	FOSL	Thu, May 18, 2006	18.10	18.36	17.47	17.59
3302	NASDAQ	FOSL	Wed, May 17, 2006	17.51	18.27	17.42	18.10
3301	NASDAQ	FOSL	Tue, May 16, 2006	18.04	18.60	17.41	17.49
3300	NASDAQ	FOSL	Mon, May 15, 2006	15.91	16.20	15.89	16.09
3299	NASDAQ	FOSL	Fri, May 12, 2006	15.99	16.28	15.96	16.01
3298	NASDAQ	FOSL	Thu, May 11, 2006	16.40	16.45	16.02	16.09
3297	NASDAQ	FOSL	Wed, May 10, 2006	16.40	16.50	16.33	16.42
3296	NASDAQ	FOSL	Tue, May 9, 2006	16.44	16.49	16.30	16.46
3295	NASDAQ	FOSL	Mon, May 8, 2006	16.38	16.61	16.33	16.55
3294	NASDAQ	FOSL	Fri, May 5, 2006	16.42	16.51	16.32	16.42
3293	NASDAQ	FOSL	Thu, May 4, 2006	16.22	16.40	16.22	16.40
3292	NASDAQ	FOSL	Wed, May 3, 2006	16.22	16.30	16.14	16.27
3291	NASDAQ	FOSL	Tue, May 2, 2006	16.00	16.21	15.99	16.15
3290	NASDAQ	FOSL	Mon, May 1, 2006	16.21	16.43	15.95	16.01
3289	NASDAQ	FOSL	Fri, Apr 28, 2006	16.00	16.29	16.00	16.26
3288	NASDAQ	FOSL	Thu, Apr 27, 2006	16.16	16.52	15.96	16.12
3287	NASDAQ	FOSL	Wed, Apr 26, 2006	16.01	16.26	15.99	16.13
3286	NASDAQ	FOSL	Tue, Apr 25, 2006	16.18	16.18	15.97	16.04
3285	NASDAQ	FOSL	Mon, Apr 24, 2006	16.30	16.36	16.13	16.20
3284	NASDAQ	FOSL	Fri, Apr 21, 2006	16.89	16.89	16.28	16.40
3283	NASDAQ	FOSL	Thu, Apr 20, 2006	17.00	17.00	16.66	16.75
3282	NASDAQ	FOSL	Wed, Apr 19, 2006	16.70	17.32	16.50	17.06
3281	NASDAQ	FOSL	Tue, Apr 18, 2006	16.75	16.83	16.47	16.70
3280	NASDAQ	FOSL	Mon, Apr 17, 2006	16.84	17.10	16.58	16.68
3279	NASDAQ	FOSL	Thu, Apr 13, 2006	16.78	17.13	16.71	16.91
3278	NASDAQ	FOSL	Wed, Apr 12, 2006	16.85	16.88	16.40	16.80
3277	NASDAQ	FOSL	Tue, Apr 11, 2006	17.13	17.22	16.85	16.91
3276	NASDAQ	FOSL	Mon, Apr 10, 2006	17.05	17.25	16.83	17.16
3275	NASDAQ	FOSL	Fri, Apr 7, 2006	17.40	17.50	16.99	17.10
3274	NASDAQ	FOSL	Thu, Apr 6, 2006	17.53	17.72	17.18	17.33
3273	NASDAQ	FOSL	Wed, Apr 5, 2006	18.67	18.67	17.56	17.60
3272	NASDAQ	FOSL	Tue, Apr 4, 2006	18.00	18.88	17.96	18.70
3271	NASDAQ	FOSL	Mon, Apr 3, 2006	18.58	18.71	17.96	17.98
3270	NASDAQ	FOSL	Fri, Mar 31, 2006	18.56	18.92	18.48	18.58
3269	NASDAQ	FOSL	Thu, Mar 30, 2006	18.60	18.93	18.33	18.39
3268	NASDAQ	FOSL	Wed, Mar 29, 2006	18.82	18.92	18.55	18.61
3267	NASDAQ	FOSL	Tue, Mar 28, 2006	19.45	19.50	18.78	18.81
3266	NASDAQ	FOSL	Mon, Mar 27, 2006	19.19	19.45	19.05	19.43
3265	NASDAQ	FOSL	Fri, Mar 24, 2006	18.86	19.29	18.80	19.11
3264	NASDAQ	FOSL	Thu, Mar 23, 2006	18.89	18.94	18.59	18.73
3263	NASDAQ	FOSL	Wed, Mar 22, 2006	18.70	18.84	18.46	18.80
3262	NASDAQ	FOSL	Tue, Mar 21, 2006	18.40	19.42	18.07	18.68
3261	NASDAQ	FOSL	Mon, Mar 20, 2006	17.98	18.76	17.98	18.49
3260	NASDAQ	FOSL	Fri, Mar 17, 2006	17.42	18.23	17.31	18.04
3259	NASDAQ	FOSL	Thu, Mar 16, 2006	17.40	17.87	17.33	17.38
3258	NASDAQ	FOSL	Wed, Mar 15, 2006	17.75	17.81	17.38	17.46
3257	NASDAQ	FOSL	Tue, Mar 14, 2006	17.30	17.69	17.21	17.64
3256	NASDAQ	FOSL	Mon, Mar 13, 2006	17.40	17.70	17.29	17.44
3255	NASDAQ	FOSL	Fri, Mar 10, 2006	17.07	17.40	16.86	17.33
3254	NASDAQ	FOSL	Thu, Mar 9, 2006	16.94	17.27	16.80	17.00
3253	NASDAQ	FOSL	Wed, Mar 8, 2006	16.93	17.05	16.67	17.00
3252	NASDAQ	FOSL	Tue, Mar 7, 2006	17.00	17.11	16.87	16.98
3251	NASDAQ	FOSL	Mon, Mar 6, 2006	17.14	17.14	17.00	17.01
3250	NASDAQ	FOSL	Fri, Mar 3, 2006	17.38	17.53	17.00	17.04
3249	NASDAQ	FOSL	Thu, Mar 2, 2006	17.18	17.50	17.00	17.45
3248	NASDAQ	FOSL	Wed, Mar 1, 2006	17.02	17.26	17.00	17.18
3247	NASDAQ	FOSL	Tue, Feb 28, 2006	17.13	17.23	16.99	17.02
3246	NASDAQ	FOSL	Mon, Feb 27, 2006	17.19	17.35	16.98	17.13
3245	NASDAQ	FOSL	Fri, Feb 24, 2006	17.33	17.40	16.75	17.13
3244	NASDAQ	FOSL	Thu, Feb 23, 2006	17.65	17.68	17.24	17.27
3243	NASDAQ	FOSL	Wed, Feb 22, 2006	18.28	18.28	17.58	17.70
3242	NASDAQ	FOSL	Tue, Feb 21, 2006	18.49	19.27	18.23	18.53
3241	NASDAQ	FOSL	Fri, Feb 17, 2006	18.33	18.53	18.10	18.41
3240	NASDAQ	FOSL	Thu, Feb 16, 2006	18.35	18.60	18.16	18.29
3239	NASDAQ	FOSL	Wed, Feb 15, 2006	18.20	18.41	18.03	18.35
3238	NASDAQ	FOSL	Tue, Feb 14, 2006	17.95	18.30	17.95	18.18
3237	NASDAQ	FOSL	Mon, Feb 13, 2006	18.08	18.19	17.85	18.00
3236	NASDAQ	FOSL	Fri, Feb 10, 2006	17.85	18.30	17.77	18.08
3235	NASDAQ	FOSL	Thu, Feb 9, 2006	17.92	18.29	17.80	17.85
3234	NASDAQ	FOSL	Wed, Feb 8, 2006	18.14	18.22	17.52	17.83
3233	NASDAQ	FOSL	Tue, Feb 7, 2006	17.62	18.43	17.51	18.10
3232	NASDAQ	FOSL	Mon, Feb 6, 2006	17.39	17.66	17.18	17.35
3231	NASDAQ	FOSL	Fri, Feb 3, 2006	17.42	18.69	17.00	17.38
3230	NASDAQ	FOSL	Thu, Feb 2, 2006	23.54	23.82	23.02	23.19
3229	NASDAQ	FOSL	Wed, Feb 1, 2006	23.75	23.84	23.39	23.58
3228	NASDAQ	FOSL	Tue, Jan 31, 2006	22.78	23.80	22.62	23.69
3227	NASDAQ	FOSL	Mon, Jan 30, 2006	22.88	23.07	22.62	22.77
3226	NASDAQ	FOSL	Fri, Jan 27, 2006	23.15	23.64	22.89	22.91
3225	NASDAQ	FOSL	Thu, Jan 26, 2006	22.97	23.09	22.75	23.00
3224	NASDAQ	FOSL	Wed, Jan 25, 2006	22.74	22.88	22.55	22.80
3223	NASDAQ	FOSL	Tue, Jan 24, 2006	22.63	22.83	22.47	22.75
3222	NASDAQ	FOSL	Mon, Jan 23, 2006	22.66	22.75	22.46	22.57
3221	NASDAQ	FOSL	Fri, Jan 20, 2006	22.99	23.05	22.53	22.53
3220	NASDAQ	FOSL	Thu, Jan 19, 2006	22.51	23.05	22.37	22.86
3219	NASDAQ	FOSL	Wed, Jan 18, 2006	22.23	23.11	21.95	23.02
3218	NASDAQ	FOSL	Tue, Jan 17, 2006	22.46	22.53	21.86	22.01
3217	NASDAQ	FOSL	Fri, Jan 13, 2006	22.27	22.35	21.80	22.14
3216	NASDAQ	FOSL	Thu, Jan 12, 2006	22.40	22.57	22.02	22.21
3215	NASDAQ	FOSL	Wed, Jan 11, 2006	22.89	22.96	22.38	22.49
3214	NASDAQ	FOSL	Tue, Jan 10, 2006	22.92	23.33	22.83	22.99
3213	NASDAQ	FOSL	Mon, Jan 9, 2006	23.01	23.64	22.87	23.19
3212	NASDAQ	FOSL	Fri, Jan 6, 2006	23.04	23.24	22.68	22.83
3211	NASDAQ	FOSL	Thu, Jan 5, 2006	22.15	23.08	22.15	23.02
3210	NASDAQ	FOSL	Wed, Jan 4, 2006	22.00	22.52	21.54	22.22
3209	NASDAQ	FOSL	Tue, Jan 3, 2006	21.47	22.31	21.37	21.98
3208	NASDAQ	FOSL	Fri, Dec 30, 2005	21.57	21.88	21.44	21.51
3207	NASDAQ	FOSL	Thu, Dec 29, 2005	20.79	22.09	20.67	21.74
3206	NASDAQ	FOSL	Wed, Dec 28, 2005	20.81	20.93	20.47	20.69
3205	NASDAQ	FOSL	Tue, Dec 27, 2005	20.53	20.95	20.32	20.73
3204	NASDAQ	FOSL	Fri, Dec 23, 2005	20.42	20.89	20.39	20.64
3203	NASDAQ	FOSL	Thu, Dec 22, 2005	20.67	20.93	20.43	20.52
3202	NASDAQ	FOSL	Wed, Dec 21, 2005	20.35	20.82	20.35	20.71
3201	NASDAQ	FOSL	Tue, Dec 20, 2005	20.39	20.70	20.04	20.38
3200	NASDAQ	FOSL	Mon, Dec 19, 2005	20.02	20.44	19.78	20.29
3199	NASDAQ	FOSL	Fri, Dec 16, 2005	20.16	20.28	20.00	20.11
3198	NASDAQ	FOSL	Thu, Dec 15, 2005	20.46	20.67	20.00	20.19
3197	NASDAQ	FOSL	Wed, Dec 14, 2005	19.95	20.87	19.95	20.55
3196	NASDAQ	FOSL	Tue, Dec 13, 2005	20.10	20.48	19.95	20.04
3195	NASDAQ	FOSL	Mon, Dec 12, 2005	19.94	20.46	19.94	20.25
3194	NASDAQ	FOSL	Fri, Dec 9, 2005	19.85	20.17	19.85	20.01
3193	NASDAQ	FOSL	Thu, Dec 8, 2005	19.86	20.05	19.74	19.93
3192	NASDAQ	FOSL	Wed, Dec 7, 2005	20.17	20.35	19.86	19.97
3191	NASDAQ	FOSL	Tue, Dec 6, 2005	20.05	20.43	20.05	20.31
3190	NASDAQ	FOSL	Mon, Dec 5, 2005	20.36	20.36	20.00	20.05
3189	NASDAQ	FOSL	Fri, Dec 2, 2005	20.34	20.38	20.00	20.27
3188	NASDAQ	FOSL	Thu, Dec 1, 2005	19.81	20.73	19.81	20.44
3187	NASDAQ	FOSL	Wed, Nov 30, 2005	20.30	20.30	19.85	19.94
3186	NASDAQ	FOSL	Tue, Nov 29, 2005	20.11	20.53	19.95	20.16
3185	NASDAQ	FOSL	Mon, Nov 28, 2005	20.68	20.72	20.10	20.13
3184	NASDAQ	FOSL	Fri, Nov 25, 2005	20.85	21.00	20.50	20.78
3183	NASDAQ	FOSL	Wed, Nov 23, 2005	20.65	21.36	20.53	21.06
3182	NASDAQ	FOSL	Tue, Nov 22, 2005	20.11	20.81	20.02	20.70
3181	NASDAQ	FOSL	Mon, Nov 21, 2005	19.90	20.33	19.58	20.21
3180	NASDAQ	FOSL	Fri, Nov 18, 2005	20.55	20.73	19.76	20.00
3179	NASDAQ	FOSL	Thu, Nov 17, 2005	19.02	19.70	19.02	19.55
3178	NASDAQ	FOSL	Wed, Nov 16, 2005	18.86	19.39	18.76	19.23
3177	NASDAQ	FOSL	Tue, Nov 15, 2005	19.50	19.50	18.83	18.98
3176	NASDAQ	FOSL	Mon, Nov 14, 2005	19.52	19.76	19.30	19.50
3175	NASDAQ	FOSL	Fri, Nov 11, 2005	18.87	19.73	18.87	19.56
3174	NASDAQ	FOSL	Thu, Nov 10, 2005	18.60	19.18	18.26	19.07
3173	NASDAQ	FOSL	Wed, Nov 9, 2005	18.67	18.93	18.35	18.67
3172	NASDAQ	FOSL	Tue, Nov 8, 2005	17.45	20.36	17.40	18.78
3171	NASDAQ	FOSL	Mon, Nov 7, 2005	17.22	17.44	16.89	16.94
3170	NASDAQ	FOSL	Fri, Nov 4, 2005	17.10	17.35	16.64	17.13
3169	NASDAQ	FOSL	Thu, Nov 3, 2005	16.50	17.84	16.47	16.97
3168	NASDAQ	FOSL	Wed, Nov 2, 2005	15.63	16.45	15.49	16.29
3167	NASDAQ	FOSL	Tue, Nov 1, 2005	15.49	15.76	15.34	15.52
3166	NASDAQ	FOSL	Mon, Oct 31, 2005	15.40	15.78	15.23	15.66
3165	NASDAQ	FOSL	Fri, Oct 28, 2005	15.16	15.50	15.07	15.35
3164	NASDAQ	FOSL	Thu, Oct 27, 2005	15.48	15.60	14.96	15.19
3163	NASDAQ	FOSL	Wed, Oct 26, 2005	15.63	15.96	15.31	15.42
3162	NASDAQ	FOSL	Tue, Oct 25, 2005	16.00	16.14	15.55	15.73
3161	NASDAQ	FOSL	Mon, Oct 24, 2005	16.40	16.75	15.96	16.14
3160	NASDAQ	FOSL	Fri, Oct 21, 2005	16.10	16.50	16.10	16.25
3159	NASDAQ	FOSL	Thu, Oct 20, 2005	16.10	16.45	15.99	16.18
3158	NASDAQ	FOSL	Wed, Oct 19, 2005	15.96	16.33	15.95	16.25
3157	NASDAQ	FOSL	Tue, Oct 18, 2005	16.10	16.35	16.10	16.11
3156	NASDAQ	FOSL	Mon, Oct 17, 2005	16.30	16.44	16.01	16.30
3155	NASDAQ	FOSL	Fri, Oct 14, 2005	16.30	16.45	16.01	16.23
3154	NASDAQ	FOSL	Thu, Oct 13, 2005	16.04	16.35	15.81	16.25
3153	NASDAQ	FOSL	Wed, Oct 12, 2005	16.15	16.38	15.63	16.12
3152	NASDAQ	FOSL	Tue, Oct 11, 2005	16.79	17.00	16.05	16.07
3151	NASDAQ	FOSL	Mon, Oct 10, 2005	17.00	17.41	16.77	16.79
3150	NASDAQ	FOSL	Fri, Oct 7, 2005	16.97	17.25	16.90	16.98
3149	NASDAQ	FOSL	Thu, Oct 6, 2005	17.22	17.55	16.79	17.01
3148	NASDAQ	FOSL	Wed, Oct 5, 2005	17.70	17.70	17.00	17.10
3147	NASDAQ	FOSL	Tue, Oct 4, 2005	17.94	18.21	17.55	17.60
3146	NASDAQ	FOSL	Mon, Oct 3, 2005	18.08	18.25	17.90	17.97
3145	NASDAQ	FOSL	Fri, Sep 30, 2005	18.00	18.25	17.93	18.19
3144	NASDAQ	FOSL	Thu, Sep 29, 2005	18.37	18.37	17.82	18.04
3143	NASDAQ	FOSL	Wed, Sep 28, 2005	18.78	18.88	18.00	18.32
3142	NASDAQ	FOSL	Tue, Sep 27, 2005	18.92	19.04	18.58	18.65
3141	NASDAQ	FOSL	Mon, Sep 26, 2005	18.63	19.40	18.63	18.89
3140	NASDAQ	FOSL	Fri, Sep 23, 2005	18.58	18.84	18.50	18.63
3139	NASDAQ	FOSL	Thu, Sep 22, 2005	18.82	18.92	18.53	18.68
3138	NASDAQ	FOSL	Wed, Sep 21, 2005	19.56	19.68	18.88	18.89
3137	NASDAQ	FOSL	Tue, Sep 20, 2005	19.84	20.06	19.55	19.63
3136	NASDAQ	FOSL	Mon, Sep 19, 2005	20.13	20.28	19.84	19.89
3135	NASDAQ	FOSL	Fri, Sep 16, 2005	20.45	20.46	20.01	20.20
3134	NASDAQ	FOSL	Thu, Sep 15, 2005	20.38	20.68	20.24	20.33
3133	NASDAQ	FOSL	Wed, Sep 14, 2005	20.82	20.93	20.34	20.48
3132	NASDAQ	FOSL	Tue, Sep 13, 2005	21.10	21.11	20.63	20.74
3131	NASDAQ	FOSL	Mon, Sep 12, 2005	21.03	21.12	20.92	21.10
3130	NASDAQ	FOSL	Fri, Sep 9, 2005	21.19	21.37	21.04	21.10
3129	NASDAQ	FOSL	Thu, Sep 8, 2005	21.21	21.37	21.20	21.29
3128	NASDAQ	FOSL	Wed, Sep 7, 2005	21.33	21.42	21.26	21.35
3127	NASDAQ	FOSL	Tue, Sep 6, 2005	21.29	21.48	21.22	21.41
3126	NASDAQ	FOSL	Fri, Sep 2, 2005	21.64	21.75	21.25	21.33
3125	NASDAQ	FOSL	Thu, Sep 1, 2005	21.99	21.99	21.66	21.67
3124	NASDAQ	FOSL	Wed, Aug 31, 2005	21.56	22.25	21.49	21.99
3123	NASDAQ	FOSL	Tue, Aug 30, 2005	22.00	22.00	21.38	21.54
3122	NASDAQ	FOSL	Mon, Aug 29, 2005	22.00	22.25	21.70	21.96
3121	NASDAQ	FOSL	Fri, Aug 26, 2005	21.42	23.15	21.42	21.97
3120	NASDAQ	FOSL	Thu, Aug 25, 2005	20.33	20.40	20.15	20.18
3119	NASDAQ	FOSL	Wed, Aug 24, 2005	20.22	20.61	20.21	20.31
3118	NASDAQ	FOSL	Tue, Aug 23, 2005	20.32	20.50	20.23	20.25
3117	NASDAQ	FOSL	Mon, Aug 22, 2005	20.51	20.63	20.22	20.33
3116	NASDAQ	FOSL	Fri, Aug 19, 2005	20.79	20.95	20.51	20.55
3115	NASDAQ	FOSL	Thu, Aug 18, 2005	21.15	21.25	20.70	20.90
3114	NASDAQ	FOSL	Wed, Aug 17, 2005	21.27	21.44	21.20	21.26
3113	NASDAQ	FOSL	Tue, Aug 16, 2005	21.47	21.47	21.30	21.30
3112	NASDAQ	FOSL	Mon, Aug 15, 2005	21.49	21.58	21.34	21.55
3111	NASDAQ	FOSL	Fri, Aug 12, 2005	21.49	21.60	21.35	21.51
3110	NASDAQ	FOSL	Thu, Aug 11, 2005	21.39	21.59	21.34	21.50
3109	NASDAQ	FOSL	Wed, Aug 10, 2005	21.50	21.69	21.32	21.49
3108	NASDAQ	FOSL	Tue, Aug 9, 2005	20.47	22.51	20.21	21.53
3107	NASDAQ	FOSL	Mon, Aug 8, 2005	23.33	23.75	23.27	23.52
3106	NASDAQ	FOSL	Fri, Aug 5, 2005	23.63	23.68	23.25	23.28
3105	NASDAQ	FOSL	Thu, Aug 4, 2005	23.70	24.25	23.65	23.67
3104	NASDAQ	FOSL	Wed, Aug 3, 2005	24.00	24.00	23.69	23.82
3103	NASDAQ	FOSL	Tue, Aug 2, 2005	23.86	24.18	23.84	24.00
3102	NASDAQ	FOSL	Mon, Aug 1, 2005	23.77	24.03	23.74	23.80
3101	NASDAQ	FOSL	Fri, Jul 29, 2005	24.46	24.69	23.62	23.79
3100	NASDAQ	FOSL	Thu, Jul 28, 2005	24.29	24.68	24.24	24.51
3099	NASDAQ	FOSL	Wed, Jul 27, 2005	23.62	24.26	23.25	24.19
3098	NASDAQ	FOSL	Tue, Jul 26, 2005	23.31	23.86	22.92	23.56
3097	NASDAQ	FOSL	Mon, Jul 25, 2005	23.65	23.80	23.26	23.31
3096	NASDAQ	FOSL	Fri, Jul 22, 2005	23.57	23.67	23.15	23.65
3095	NASDAQ	FOSL	Thu, Jul 21, 2005	23.82	23.97	23.47	23.49
3094	NASDAQ	FOSL	Wed, Jul 20, 2005	23.59	24.00	23.50	23.80
3093	NASDAQ	FOSL	Tue, Jul 19, 2005	23.41	23.91	23.20	23.71
3092	NASDAQ	FOSL	Mon, Jul 18, 2005	23.62	23.70	23.31	23.36
3091	NASDAQ	FOSL	Fri, Jul 15, 2005	24.18	24.25	23.40	23.65
3090	NASDAQ	FOSL	Thu, Jul 14, 2005	24.49	24.80	24.28	24.30
3089	NASDAQ	FOSL	Wed, Jul 13, 2005	24.73	25.08	24.10	24.25
3088	NASDAQ	FOSL	Tue, Jul 12, 2005	24.06	25.04	24.02	24.81
3087	NASDAQ	FOSL	Mon, Jul 11, 2005	23.70	24.48	23.66	24.08
3086	NASDAQ	FOSL	Fri, Jul 8, 2005	23.54	23.78	23.41	23.50
3085	NASDAQ	FOSL	Thu, Jul 7, 2005	23.59	23.82	23.36	23.50
3084	NASDAQ	FOSL	Wed, Jul 6, 2005	23.95	24.10	23.56	23.73
3083	NASDAQ	FOSL	Tue, Jul 5, 2005	23.21	24.04	22.89	24.00
3082	NASDAQ	FOSL	Fri, Jul 1, 2005	22.74	23.70	22.74	23.27
3081	NASDAQ	FOSL	Thu, Jun 30, 2005	21.42	23.07	21.41	22.70
3080	NASDAQ	FOSL	Wed, Jun 29, 2005	21.52	21.69	21.32	21.37
3079	NASDAQ	FOSL	Tue, Jun 28, 2005	21.27	21.77	21.24	21.41
3078	NASDAQ	FOSL	Mon, Jun 27, 2005	21.16	21.46	21.15	21.32
3077	NASDAQ	FOSL	Fri, Jun 24, 2005	21.84	21.88	21.07	21.19
3076	NASDAQ	FOSL	Thu, Jun 23, 2005	21.79	22.11	21.60	21.83
3075	NASDAQ	FOSL	Wed, Jun 22, 2005	22.18	22.18	21.71	21.82
3074	NASDAQ	FOSL	Tue, Jun 21, 2005	22.03	22.15	21.74	22.15
3073	NASDAQ	FOSL	Mon, Jun 20, 2005	21.65	22.00	21.40	21.94
3072	NASDAQ	FOSL	Fri, Jun 17, 2005	22.06	22.17	21.53	21.55
3071	NASDAQ	FOSL	Thu, Jun 16, 2005	21.70	22.16	21.64	22.00
3070	NASDAQ	FOSL	Wed, Jun 15, 2005	22.00	22.00	21.55	21.72
3069	NASDAQ	FOSL	Tue, Jun 14, 2005	21.83	22.00	21.66	21.99
3068	NASDAQ	FOSL	Mon, Jun 13, 2005	21.83	22.04	21.52	21.93
3067	NASDAQ	FOSL	Fri, Jun 10, 2005	21.84	22.05	21.56	21.79
3066	NASDAQ	FOSL	Thu, Jun 9, 2005	21.71	21.91	21.39	21.76
3065	NASDAQ	FOSL	Wed, Jun 8, 2005	21.97	22.13	21.63	21.68
3064	NASDAQ	FOSL	Tue, Jun 7, 2005	21.56	22.56	21.56	21.96
3063	NASDAQ	FOSL	Mon, Jun 6, 2005	21.71	21.93	21.60	21.61
3062	NASDAQ	FOSL	Fri, Jun 3, 2005	21.26	21.97	21.26	21.74
3061	NASDAQ	FOSL	Thu, Jun 2, 2005	21.75	21.99	21.30	21.35
3060	NASDAQ	FOSL	Wed, Jun 1, 2005	21.25	21.97	21.25	21.86
3059	NASDAQ	FOSL	Tue, May 31, 2005	21.44	21.56	21.16	21.35
3058	NASDAQ	FOSL	Fri, May 27, 2005	21.42	21.48	21.18	21.35
3057	NASDAQ	FOSL	Thu, May 26, 2005	21.24	21.37	21.04	21.35
3056	NASDAQ	FOSL	Wed, May 25, 2005	20.86	21.19	20.86	21.05
3055	NASDAQ	FOSL	Tue, May 24, 2005	20.79	21.15	20.60	21.01
3054	NASDAQ	FOSL	Mon, May 23, 2005	21.18	21.23	20.82	20.90
3053	NASDAQ	FOSL	Fri, May 20, 2005	20.91	21.23	20.74	21.01
3052	NASDAQ	FOSL	Thu, May 19, 2005	20.69	21.11	20.32	21.02
3051	NASDAQ	FOSL	Wed, May 18, 2005	19.99	20.77	19.97	20.70
3050	NASDAQ	FOSL	Tue, May 17, 2005	20.02	20.21	19.87	20.03
3049	NASDAQ	FOSL	Mon, May 16, 2005	20.00	20.05	19.63	20.00
3048	NASDAQ	FOSL	Fri, May 13, 2005	20.31	20.31	19.63	19.83
3047	NASDAQ	FOSL	Thu, May 12, 2005	20.73	20.85	19.94	20.04
3046	NASDAQ	FOSL	Wed, May 11, 2005	19.45	20.99	19.31	20.80
3045	NASDAQ	FOSL	Tue, May 10, 2005	20.35	21.55	18.90	19.05
3044	NASDAQ	FOSL	Mon, May 9, 2005	24.17	24.74	24.03	24.67
3043	NASDAQ	FOSL	Fri, May 6, 2005	23.78	24.18	23.78	24.10
3042	NASDAQ	FOSL	Thu, May 5, 2005	23.36	24.15	23.11	23.89
3041	NASDAQ	FOSL	Wed, May 4, 2005	23.49	23.55	23.21	23.44
3040	NASDAQ	FOSL	Tue, May 3, 2005	23.02	23.72	23.02	23.42
3039	NASDAQ	FOSL	Mon, May 2, 2005	23.41	23.48	23.00	23.25
3038	NASDAQ	FOSL	Fri, Apr 29, 2005	23.38	23.57	22.88	23.26
3037	NASDAQ	FOSL	Thu, Apr 28, 2005	23.93	23.96	23.20	23.37
3036	NASDAQ	FOSL	Wed, Apr 27, 2005	23.59	24.06	23.48	23.92
3035	NASDAQ	FOSL	Tue, Apr 26, 2005	24.04	24.45	23.62	23.65
3034	NASDAQ	FOSL	Mon, Apr 25, 2005	23.67	24.43	23.67	24.14
3033	NASDAQ	FOSL	Fri, Apr 22, 2005	24.69	24.71	23.61	23.68
3032	NASDAQ	FOSL	Thu, Apr 21, 2005	24.29	25.04	24.29	24.80
3031	NASDAQ	FOSL	Wed, Apr 20, 2005	24.98	25.16	24.08	24.16
3030	NASDAQ	FOSL	Tue, Apr 19, 2005	24.93	25.32	24.72	25.14
3029	NASDAQ	FOSL	Mon, Apr 18, 2005	24.65	24.85	24.30	24.77
3028	NASDAQ	FOSL	Fri, Apr 15, 2005	25.13	25.13	24.35	24.51
3027	NASDAQ	FOSL	Thu, Apr 14, 2005	25.15	25.50	24.90	25.32
3026	NASDAQ	FOSL	Wed, Apr 13, 2005	25.48	25.82	25.18	25.18
3025	NASDAQ	FOSL	Tue, Apr 12, 2005	25.38	25.63	24.95	25.55
3024	NASDAQ	FOSL	Mon, Apr 11, 2005	25.40	25.61	24.93	25.38
3023	NASDAQ	FOSL	Fri, Apr 8, 2005	25.54	25.91	25.31	25.43
3022	NASDAQ	FOSL	Thu, Apr 7, 2005	25.40	25.90	25.29	25.60
3021	NASDAQ	FOSL	Wed, Apr 6, 2005	25.50	25.91	25.43	25.43
3020	NASDAQ	FOSL	Tue, Apr 5, 2005	25.19	25.85	25.14	25.56
3019	NASDAQ	FOSL	Mon, Apr 4, 2005	25.12	25.36	24.86	25.21
3018	NASDAQ	FOSL	Fri, Apr 1, 2005	25.92	26.01	24.80	25.21
3017	NASDAQ	FOSL	Thu, Mar 31, 2005	25.55	25.96	25.50	25.93
3016	NASDAQ	FOSL	Wed, Mar 30, 2005	24.24	25.82	24.21	25.66
3015	NASDAQ	FOSL	Tue, Mar 29, 2005	24.92	25.03	23.97	24.12
3014	NASDAQ	FOSL	Mon, Mar 28, 2005	25.15	25.85	24.98	25.01
3013	NASDAQ	FOSL	Thu, Mar 24, 2005	25.16	25.57	24.90	25.30
3012	NASDAQ	FOSL	Wed, Mar 23, 2005	25.00	25.36	24.70	25.20
3011	NASDAQ	FOSL	Tue, Mar 22, 2005	25.31	25.31	25.00	25.18
3010	NASDAQ	FOSL	Mon, Mar 21, 2005	25.64	25.64	25.10	25.27
3009	NASDAQ	FOSL	Fri, Mar 18, 2005	26.03	26.07	25.25	25.39
3008	NASDAQ	FOSL	Thu, Mar 17, 2005	25.92	26.45	25.76	26.13
3007	NASDAQ	FOSL	Wed, Mar 16, 2005	26.12	26.19	25.72	26.01
3006	NASDAQ	FOSL	Tue, Mar 15, 2005	25.93	26.44	25.93	26.12
3005	NASDAQ	FOSL	Mon, Mar 14, 2005	26.00	26.44	25.92	26.00
3004	NASDAQ	FOSL	Fri, Mar 11, 2005	25.98	26.30	25.95	26.05
3003	NASDAQ	FOSL	Thu, Mar 10, 2005	26.45	26.50	26.00	26.07
3002	NASDAQ	FOSL	Wed, Mar 9, 2005	25.71	26.86	25.64	26.47
3001	NASDAQ	FOSL	Tue, Mar 8, 2005	26.20	26.38	25.65	25.77
3000	NASDAQ	FOSL	Mon, Mar 7, 2005	26.22	26.43	26.13	26.23
2999	NASDAQ	FOSL	Fri, Mar 4, 2005	26.08	26.37	25.91	26.21
2998	NASDAQ	FOSL	Thu, Mar 3, 2005	26.23	26.30	25.86	25.95
2997	NASDAQ	FOSL	Wed, Mar 2, 2005	25.92	26.50	25.90	26.00
2996	NASDAQ	FOSL	Tue, Mar 1, 2005	25.75	26.00	25.37	25.93
2995	NASDAQ	FOSL	Mon, Feb 28, 2005	25.71	26.29	25.70	25.80
2994	NASDAQ	FOSL	Fri, Feb 25, 2005	25.75	26.40	25.75	25.90
2993	NASDAQ	FOSL	Thu, Feb 24, 2005	25.92	25.98	25.03	25.60
2992	NASDAQ	FOSL	Wed, Feb 23, 2005	25.80	26.47	25.51	25.85
2991	NASDAQ	FOSL	Tue, Feb 22, 2005	27.00	27.10	25.50	25.61
2990	NASDAQ	FOSL	Fri, Feb 18, 2005	28.21	28.95	28.14	28.68
2989	NASDAQ	FOSL	Thu, Feb 17, 2005	28.35	28.48	27.82	28.25
2988	NASDAQ	FOSL	Wed, Feb 16, 2005	28.00	28.34	27.88	28.22
2987	NASDAQ	FOSL	Tue, Feb 15, 2005	28.04	28.22	27.94	28.16
2986	NASDAQ	FOSL	Mon, Feb 14, 2005	27.91	28.25	27.88	28.14
2985	NASDAQ	FOSL	Fri, Feb 11, 2005	28.22	28.28	27.65	28.05
2984	NASDAQ	FOSL	Thu, Feb 10, 2005	28.10	28.13	27.61	28.11
2983	NASDAQ	FOSL	Wed, Feb 9, 2005	28.26	28.35	27.65	28.01
2982	NASDAQ	FOSL	Tue, Feb 8, 2005	27.96	28.18	27.81	28.15
2981	NASDAQ	FOSL	Mon, Feb 7, 2005	27.75	27.93	27.55	27.93
2980	NASDAQ	FOSL	Fri, Feb 4, 2005	27.51	27.82	27.33	27.79
2979	NASDAQ	FOSL	Thu, Feb 3, 2005	27.75	27.75	27.01	27.42
2978	NASDAQ	FOSL	Wed, Feb 2, 2005	27.97	28.30	27.40	27.66
2977	NASDAQ	FOSL	Tue, Feb 1, 2005	27.61	28.06	27.40	28.06
2976	NASDAQ	FOSL	Mon, Jan 31, 2005	27.44	28.03	27.44	27.90
2975	NASDAQ	FOSL	Fri, Jan 28, 2005	27.32	27.64	27.20	27.40
2974	NASDAQ	FOSL	Thu, Jan 27, 2005	27.55	27.74	27.21	27.51
2973	NASDAQ	FOSL	Wed, Jan 26, 2005	27.00	27.75	26.94	27.67
2972	NASDAQ	FOSL	Tue, Jan 25, 2005	27.28	27.50	26.90	27.00
2971	NASDAQ	FOSL	Mon, Jan 24, 2005	28.07	28.10	27.29	27.36
2970	NASDAQ	FOSL	Fri, Jan 21, 2005	27.99	28.33	27.62	27.83
2969	NASDAQ	FOSL	Thu, Jan 20, 2005	27.91	28.12	27.74	28.01
2968	NASDAQ	FOSL	Wed, Jan 19, 2005	27.65	28.27	27.60	28.11
2967	NASDAQ	FOSL	Tue, Jan 18, 2005	27.80	27.85	27.21	27.65
2966	NASDAQ	FOSL	Fri, Jan 14, 2005	26.97	28.00	26.97	27.69
2965	NASDAQ	FOSL	Thu, Jan 13, 2005	27.00	27.73	26.55	27.09
2964	NASDAQ	FOSL	Wed, Jan 12, 2005	25.81	26.35	25.40	25.62
2963	NASDAQ	FOSL	Tue, Jan 11, 2005	25.68	26.00	25.30	25.84
2962	NASDAQ	FOSL	Mon, Jan 10, 2005	24.75	25.91	24.75	25.51
2961	NASDAQ	FOSL	Fri, Jan 7, 2005	24.70	25.07	24.29	24.85
2960	NASDAQ	FOSL	Thu, Jan 6, 2005	24.84	24.84	24.20	24.26
2959	NASDAQ	FOSL	Wed, Jan 5, 2005	24.63	24.87	24.38	24.50
2958	NASDAQ	FOSL	Tue, Jan 4, 2005	24.92	25.47	24.52	24.57
2957	NASDAQ	FOSL	Mon, Jan 3, 2005	25.31	25.95	24.88	25.23
2956	NASDAQ	FOSL	Fri, Dec 31, 2004	25.50	25.79	25.28	25.64
2955	NASDAQ	FOSL	Thu, Dec 30, 2004	25.50	25.50	25.07	25.36
2954	NASDAQ	FOSL	Wed, Dec 29, 2004	25.32	25.56	24.88	25.44
2953	NASDAQ	FOSL	Tue, Dec 28, 2004	25.00	25.32	24.91	25.16
2952	NASDAQ	FOSL	Mon, Dec 27, 2004	25.35	25.35	24.71	24.71
2951	NASDAQ	FOSL	Thu, Dec 23, 2004	25.07	25.60	24.89	25.14
2950	NASDAQ	FOSL	Wed, Dec 22, 2004	24.45	24.87	23.97	24.84
2949	NASDAQ	FOSL	Tue, Dec 21, 2004	23.76	24.55	23.76	24.28
2948	NASDAQ	FOSL	Mon, Dec 20, 2004	24.76	24.81	23.35	23.63
2947	NASDAQ	FOSL	Fri, Dec 17, 2004	25.30	25.30	24.76	24.97
2946	NASDAQ	FOSL	Thu, Dec 16, 2004	25.76	25.95	24.96	25.07
2945	NASDAQ	FOSL	Wed, Dec 15, 2004	25.68	26.06	25.55	25.61
2944	NASDAQ	FOSL	Tue, Dec 14, 2004	25.18	25.72	25.00	25.52
2943	NASDAQ	FOSL	Mon, Dec 13, 2004	25.23	25.31	24.76	25.00
2942	NASDAQ	FOSL	Fri, Dec 10, 2004	25.65	25.65	24.95	25.00
2941	NASDAQ	FOSL	Thu, Dec 9, 2004	25.00	25.54	24.83	25.41
2940	NASDAQ	FOSL	Wed, Dec 8, 2004	24.91	25.34	24.57	25.00
2939	NASDAQ	FOSL	Tue, Dec 7, 2004	25.52	25.55	24.80	24.87
2938	NASDAQ	FOSL	Mon, Dec 6, 2004	26.00	26.12	25.00	25.16
2937	NASDAQ	FOSL	Fri, Dec 3, 2004	26.73	26.87	26.18	26.22
2936	NASDAQ	FOSL	Thu, Dec 2, 2004	26.36	26.77	25.97	26.67
2935	NASDAQ	FOSL	Wed, Dec 1, 2004	27.10	27.10	25.95	26.23
2934	NASDAQ	FOSL	Tue, Nov 30, 2004	27.88	27.89	26.85	27.05
2933	NASDAQ	FOSL	Mon, Nov 29, 2004	28.20	28.23	27.35	27.95
2932	NASDAQ	FOSL	Fri, Nov 26, 2004	27.86	28.03	27.55	27.90
2931	NASDAQ	FOSL	Wed, Nov 24, 2004	27.28	28.00	27.01	27.86
2930	NASDAQ	FOSL	Tue, Nov 23, 2004	27.07	27.57	26.93	27.19
2929	NASDAQ	FOSL	Mon, Nov 22, 2004	27.04	27.45	26.48	27.35
2928	NASDAQ	FOSL	Fri, Nov 19, 2004	27.52	27.55	25.37	27.20
2927	NASDAQ	FOSL	Thu, Nov 18, 2004	28.00	28.00	27.25	27.46
2926	NASDAQ	FOSL	Wed, Nov 17, 2004	28.29	28.38	27.57	27.68
2925	NASDAQ	FOSL	Tue, Nov 16, 2004	27.89	28.50	27.57	28.05
2924	NASDAQ	FOSL	Mon, Nov 15, 2004	28.00	28.49	27.53	27.84
2923	NASDAQ	FOSL	Fri, Nov 12, 2004	28.23	28.37	27.62	28.21
2922	NASDAQ	FOSL	Thu, Nov 11, 2004	27.20	28.23	27.19	28.02
2921	NASDAQ	FOSL	Wed, Nov 10, 2004	28.08	28.24	26.92	27.15
2920	NASDAQ	FOSL	Tue, Nov 9, 2004	29.63	30.00	26.72	27.76
2919	NASDAQ	FOSL	Mon, Nov 8, 2004	32.03	32.05	30.62	31.39
2918	NASDAQ	FOSL	Fri, Nov 5, 2004	31.09	31.93	30.80	31.73
2917	NASDAQ	FOSL	Thu, Nov 4, 2004	30.77	31.11	30.00	30.96
2916	NASDAQ	FOSL	Wed, Nov 3, 2004	30.25	31.49	29.78	30.68
2915	NASDAQ	FOSL	Tue, Nov 2, 2004	30.11	30.65	29.60	29.76
2914	NASDAQ	FOSL	Mon, Nov 1, 2004	29.99	30.34	29.31	30.22
2913	NASDAQ	FOSL	Fri, Oct 29, 2004	29.59	30.63	29.44	29.76
2912	NASDAQ	FOSL	Thu, Oct 28, 2004	29.90	30.80	29.26	30.71
2911	NASDAQ	FOSL	Wed, Oct 27, 2004	29.42	29.88	28.81	29.79
2910	NASDAQ	FOSL	Tue, Oct 26, 2004	28.35	29.51	28.15	29.49
2909	NASDAQ	FOSL	Mon, Oct 25, 2004	27.99	28.26	27.80	28.16
2908	NASDAQ	FOSL	Fri, Oct 22, 2004	28.40	28.69	27.87	28.06
2907	NASDAQ	FOSL	Thu, Oct 21, 2004	28.01	28.40	27.79	28.40
2906	NASDAQ	FOSL	Wed, Oct 20, 2004	28.13	28.33	27.57	28.10
2905	NASDAQ	FOSL	Tue, Oct 19, 2004	27.64	28.33	27.34	27.90
2904	NASDAQ	FOSL	Mon, Oct 18, 2004	27.55	27.60	27.08	27.44
2903	NASDAQ	FOSL	Fri, Oct 15, 2004	27.25	27.59	26.25	27.33
2902	NASDAQ	FOSL	Thu, Oct 14, 2004	27.22	28.18	27.10	27.95
2901	NASDAQ	FOSL	Wed, Oct 13, 2004	29.08	29.32	26.75	27.97
2900	NASDAQ	FOSL	Tue, Oct 12, 2004	29.57	29.62	28.69	28.97
2899	NASDAQ	FOSL	Mon, Oct 11, 2004	29.29	29.88	28.75	29.47
2898	NASDAQ	FOSL	Fri, Oct 8, 2004	30.25	30.40	29.62	29.62
2897	NASDAQ	FOSL	Thu, Oct 7, 2004	30.52	30.60	29.96	30.05
2896	NASDAQ	FOSL	Wed, Oct 6, 2004	30.03	30.30	29.75	30.30
2895	NASDAQ	FOSL	Tue, Oct 5, 2004	29.69	30.00	29.31	29.85
2894	NASDAQ	FOSL	Mon, Oct 4, 2004	31.54	32.25	29.33	29.54
2893	NASDAQ	FOSL	Fri, Oct 1, 2004	32.14	32.37	30.56	30.80
2892	NASDAQ	FOSL	Thu, Sep 30, 2004	30.70	31.95	29.63	30.94
2891	NASDAQ	FOSL	Wed, Sep 29, 2004	29.49	30.52	29.49	30.49
2890	NASDAQ	FOSL	Tue, Sep 28, 2004	28.65	29.55	28.51	29.34
2889	NASDAQ	FOSL	Mon, Sep 27, 2004	30.20	30.40	28.65	28.66
2888	NASDAQ	FOSL	Fri, Sep 24, 2004	28.31	30.84	28.31	30.30
2887	NASDAQ	FOSL	Thu, Sep 23, 2004	28.21	28.74	27.75	28.36
2886	NASDAQ	FOSL	Wed, Sep 22, 2004	28.49	28.65	28.22	28.22
2885	NASDAQ	FOSL	Tue, Sep 21, 2004	28.70	28.86	28.45	28.65
2884	NASDAQ	FOSL	Mon, Sep 20, 2004	28.80	28.89	28.50	28.73
2883	NASDAQ	FOSL	Fri, Sep 17, 2004	28.66	29.08	28.47	28.83
2882	NASDAQ	FOSL	Thu, Sep 16, 2004	28.25	28.81	28.25	28.61
2881	NASDAQ	FOSL	Wed, Sep 15, 2004	28.84	28.85	27.95	28.24
2880	NASDAQ	FOSL	Tue, Sep 14, 2004	28.67	29.09	28.54	28.83
2879	NASDAQ	FOSL	Mon, Sep 13, 2004	28.22	28.99	28.22	28.65
2878	NASDAQ	FOSL	Fri, Sep 10, 2004	28.53	28.53	27.76	28.27
2877	NASDAQ	FOSL	Thu, Sep 9, 2004	28.40	28.97	28.02	28.86
2876	NASDAQ	FOSL	Wed, Sep 8, 2004	28.74	28.91	28.34	28.34
2875	NASDAQ	FOSL	Tue, Sep 7, 2004	28.93	28.93	28.19	28.54
2874	NASDAQ	FOSL	Fri, Sep 3, 2004	28.54	28.75	28.36	28.64
2873	NASDAQ	FOSL	Thu, Sep 2, 2004	28.36	28.81	28.14	28.58
2872	NASDAQ	FOSL	Wed, Sep 1, 2004	28.70	28.81	28.35	28.43
2871	NASDAQ	FOSL	Tue, Aug 31, 2004	28.30	29.49	28.24	28.71
2870	NASDAQ	FOSL	Mon, Aug 30, 2004	28.81	28.81	28.16	28.38
2869	NASDAQ	FOSL	Fri, Aug 27, 2004	28.45	28.93	28.45	28.75
2868	NASDAQ	FOSL	Thu, Aug 26, 2004	28.21	28.74	28.02	28.54
2867	NASDAQ	FOSL	Wed, Aug 25, 2004	28.45	28.45	27.81	28.10
2866	NASDAQ	FOSL	Tue, Aug 24, 2004	29.00	29.00	28.04	28.25
2865	NASDAQ	FOSL	Mon, Aug 23, 2004	29.34	29.44	28.81	28.84
2864	NASDAQ	FOSL	Fri, Aug 20, 2004	28.25	29.11	28.25	29.10
2863	NASDAQ	FOSL	Thu, Aug 19, 2004	28.18	28.70	27.40	28.34
2862	NASDAQ	FOSL	Wed, Aug 18, 2004	27.99	28.56	27.76	28.16
2861	NASDAQ	FOSL	Tue, Aug 17, 2004	27.69	28.90	27.56	28.09
2860	NASDAQ	FOSL	Mon, Aug 16, 2004	26.25	27.68	26.25	27.56
2859	NASDAQ	FOSL	Fri, Aug 13, 2004	26.37	26.78	26.05	26.45
2858	NASDAQ	FOSL	Thu, Aug 12, 2004	26.68	26.79	25.87	26.25
2857	NASDAQ	FOSL	Wed, Aug 11, 2004	25.87	27.24	25.65	26.73
2856	NASDAQ	FOSL	Tue, Aug 10, 2004	24.06	25.88	23.21	25.77
2855	NASDAQ	FOSL	Mon, Aug 9, 2004	22.41	22.65	21.75	22.17
2854	NASDAQ	FOSL	Fri, Aug 6, 2004	22.32	22.74	21.88	22.01
2853	NASDAQ	FOSL	Thu, Aug 5, 2004	24.08	24.17	22.56	22.75
2852	NASDAQ	FOSL	Wed, Aug 4, 2004	23.90	24.00	23.51	24.00
2851	NASDAQ	FOSL	Tue, Aug 3, 2004	24.56	24.77	23.84	23.94
2850	NASDAQ	FOSL	Mon, Aug 2, 2004	24.20	24.75	23.94	24.68
2849	NASDAQ	FOSL	Fri, Jul 30, 2004	23.76	24.50	23.72	24.19
2848	NASDAQ	FOSL	Thu, Jul 29, 2004	23.30	24.01	23.23	23.93
2847	NASDAQ	FOSL	Wed, Jul 28, 2004	23.62	23.70	23.09	23.33
2846	NASDAQ	FOSL	Tue, Jul 27, 2004	23.34	23.70	23.28	23.53
2845	NASDAQ	FOSL	Mon, Jul 26, 2004	23.35	23.75	23.31	23.52
2844	NASDAQ	FOSL	Fri, Jul 23, 2004	24.40	24.41	23.44	23.55
2843	NASDAQ	FOSL	Thu, Jul 22, 2004	24.30	24.65	23.25	24.35
2842	NASDAQ	FOSL	Wed, Jul 21, 2004	25.22	25.29	24.35	24.35
2841	NASDAQ	FOSL	Tue, Jul 20, 2004	24.76	25.28	24.46	24.99
2840	NASDAQ	FOSL	Mon, Jul 19, 2004	24.93	25.06	24.48	24.58
2839	NASDAQ	FOSL	Fri, Jul 16, 2004	25.70	25.72	24.71	24.85
2838	NASDAQ	FOSL	Thu, Jul 15, 2004	25.55	25.81	25.26	25.40
2837	NASDAQ	FOSL	Wed, Jul 14, 2004	25.13	26.03	25.00	25.38
2836	NASDAQ	FOSL	Tue, Jul 13, 2004	25.80	25.95	25.10	25.21
2835	NASDAQ	FOSL	Mon, Jul 12, 2004	25.75	26.09	25.75	25.97
2834	NASDAQ	FOSL	Fri, Jul 9, 2004	25.83	26.15	25.79	25.93
2833	NASDAQ	FOSL	Thu, Jul 8, 2004	26.48	26.73	25.77	25.96
2832	NASDAQ	FOSL	Wed, Jul 7, 2004	26.61	27.33	26.40	26.63
2831	NASDAQ	FOSL	Tue, Jul 6, 2004	26.86	27.10	26.42	26.71
2830	NASDAQ	FOSL	Fri, Jul 2, 2004	27.44	27.71	26.86	26.99
2829	NASDAQ	FOSL	Thu, Jul 1, 2004	27.10	27.88	26.86	27.54
2828	NASDAQ	FOSL	Wed, Jun 30, 2004	27.05	27.68	26.89	27.25
2827	NASDAQ	FOSL	Tue, Jun 29, 2004	26.83	27.97	26.67	27.02
2826	NASDAQ	FOSL	Mon, Jun 28, 2004	26.39	27.35	26.39	26.79
2825	NASDAQ	FOSL	Fri, Jun 25, 2004	26.69	27.57	26.28	27.01
2824	NASDAQ	FOSL	Thu, Jun 24, 2004	26.88	27.59	26.53	26.66
2823	NASDAQ	FOSL	Wed, Jun 23, 2004	26.16	27.33	26.00	27.13
2822	NASDAQ	FOSL	Tue, Jun 22, 2004	24.88	26.10	24.88	26.02
2821	NASDAQ	FOSL	Mon, Jun 21, 2004	26.00	26.00	25.31	25.38
2820	NASDAQ	FOSL	Fri, Jun 18, 2004	25.54	26.64	25.00	25.83
2819	NASDAQ	FOSL	Thu, Jun 17, 2004	24.85	25.63	24.16	25.36
2818	NASDAQ	FOSL	Wed, Jun 16, 2004	24.62	24.80	24.12	24.70
2817	NASDAQ	FOSL	Tue, Jun 15, 2004	24.31	25.14	24.13	24.31
2816	NASDAQ	FOSL	Mon, Jun 14, 2004	24.50	24.58	24.02	24.36
2815	NASDAQ	FOSL	Thu, Jun 10, 2004	24.74	24.85	24.43	24.61
2814	NASDAQ	FOSL	Wed, Jun 9, 2004	24.60	24.80	24.36	24.72
2813	NASDAQ	FOSL	Tue, Jun 8, 2004	24.65	24.65	24.18	24.61
2812	NASDAQ	FOSL	Mon, Jun 7, 2004	24.65	24.72	24.03	24.37
2811	NASDAQ	FOSL	Fri, Jun 4, 2004	24.36	24.59	23.91	24.29
2810	NASDAQ	FOSL	Thu, Jun 3, 2004	24.78	24.78	24.20	24.26
2809	NASDAQ	FOSL	Wed, Jun 2, 2004	24.27	24.94	24.19	24.67
2808	NASDAQ	FOSL	Tue, Jun 1, 2004	23.91	24.38	23.70	24.28
2807	NASDAQ	FOSL	Fri, May 28, 2004	23.75	23.90	23.61	23.79
2806	NASDAQ	FOSL	Thu, May 27, 2004	23.94	23.94	23.37	23.75
2805	NASDAQ	FOSL	Wed, May 26, 2004	23.75	23.95	23.35	23.75
2804	NASDAQ	FOSL	Tue, May 25, 2004	23.36	24.95	23.36	24.63
2803	NASDAQ	FOSL	Mon, May 24, 2004	22.95	23.59	22.82	23.35
2802	NASDAQ	FOSL	Fri, May 21, 2004	23.10	23.38	22.78	23.00
2801	NASDAQ	FOSL	Thu, May 20, 2004	23.29	23.35	22.78	22.80
2800	NASDAQ	FOSL	Wed, May 19, 2004	22.75	23.87	22.49	23.14
2799	NASDAQ	FOSL	Tue, May 18, 2004	22.92	23.07	22.34	22.90
2798	NASDAQ	FOSL	Mon, May 17, 2004	23.20	23.62	22.72	23.29
2797	NASDAQ	FOSL	Fri, May 14, 2004	23.66	23.87	22.89	23.22
2796	NASDAQ	FOSL	Thu, May 13, 2004	24.18	24.39	23.63	23.74
2795	NASDAQ	FOSL	Wed, May 12, 2004	24.11	24.18	23.37	24.13
2794	NASDAQ	FOSL	Tue, May 11, 2004	22.88	24.76	22.75	24.03
2793	NASDAQ	FOSL	Mon, May 10, 2004	25.18	25.19	21.94	22.65
2792	NASDAQ	FOSL	Fri, May 7, 2004	24.07	24.39	23.92	24.18
2791	NASDAQ	FOSL	Thu, May 6, 2004	24.60	24.61	23.96	24.12
2790	NASDAQ	FOSL	Wed, May 5, 2004	24.46	24.97	24.45	24.54
2789	NASDAQ	FOSL	Tue, May 4, 2004	24.60	24.95	24.10	24.50
2788	NASDAQ	FOSL	Mon, May 3, 2004	24.53	24.75	24.07	24.62
2787	NASDAQ	FOSL	Fri, Apr 30, 2004	24.50	24.86	24.09	24.36
2786	NASDAQ	FOSL	Thu, Apr 29, 2004	24.61	25.01	24.01	24.35
2785	NASDAQ	FOSL	Wed, Apr 28, 2004	25.37	25.40	24.60	24.83
2784	NASDAQ	FOSL	Tue, Apr 27, 2004	25.49	25.84	25.00	25.38
2783	NASDAQ	FOSL	Mon, Apr 26, 2004	25.66	25.83	25.39	25.46
2782	NASDAQ	FOSL	Fri, Apr 23, 2004	25.84	25.95	24.98	25.64
2781	NASDAQ	FOSL	Thu, Apr 22, 2004	24.85	25.97	24.85	25.84
2780	NASDAQ	FOSL	Wed, Apr 21, 2004	24.82	25.35	24.42	25.17
2779	NASDAQ	FOSL	Tue, Apr 20, 2004	24.16	25.20	24.16	24.67
2778	NASDAQ	FOSL	Mon, Apr 19, 2004	23.55	24.30	23.55	24.20
2777	NASDAQ	FOSL	Fri, Apr 16, 2004	23.60	24.11	23.59	23.77
2776	NASDAQ	FOSL	Thu, Apr 15, 2004	23.45	23.96	23.41	23.51
2775	NASDAQ	FOSL	Wed, Apr 14, 2004	23.75	24.20	23.40	23.55
2774	NASDAQ	FOSL	Tue, Apr 13, 2004	24.44	24.69	23.66	23.75
2773	NASDAQ	FOSL	Mon, Apr 12, 2004	23.95	25.48	23.83	24.38
2772	NASDAQ	FOSL	Thu, Apr 8, 2004	24.68	25.07	23.78	23.93
2771	NASDAQ	FOSL	Wed, Apr 7, 2004	23.70	24.53	23.70	24.20
2770	NASDAQ	FOSL	Tue, Apr 6, 2004	23.85	23.97	23.67	23.87
2769	NASDAQ	FOSL	Mon, Apr 5, 2004	22.90	23.96	22.87	23.87
2768	NASDAQ	FOSL	Fri, Apr 2, 2004	22.50	22.83	22.47	22.83
2767	NASDAQ	FOSL	Thu, Apr 1, 2004	22.28	22.91	22.28	22.48
2766	NASDAQ	FOSL	Wed, Mar 31, 2004	22.13	22.62	22.09	22.17
2765	NASDAQ	FOSL	Tue, Mar 30, 2004	21.93	22.27	21.85	22.13
2764	NASDAQ	FOSL	Mon, Mar 29, 2004	21.27	22.15	21.26	21.88
2763	NASDAQ	FOSL	Fri, Mar 26, 2004	22.00	22.39	21.48	21.60
2762	NASDAQ	FOSL	Thu, Mar 25, 2004	21.58	22.13	21.58	22.11
2761	NASDAQ	FOSL	Wed, Mar 24, 2004	21.87	22.01	21.43	21.63
2760	NASDAQ	FOSL	Tue, Mar 23, 2004	22.35	22.53	21.93	22.32
2759	NASDAQ	FOSL	Mon, Mar 22, 2004	22.77	22.81	21.91	22.18
2758	NASDAQ	FOSL	Fri, Mar 19, 2004	22.72	22.98	22.54	22.59
2757	NASDAQ	FOSL	Thu, Mar 18, 2004	22.51	22.83	22.43	22.54
2756	NASDAQ	FOSL	Wed, Mar 17, 2004	22.17	22.73	22.15	22.72
2755	NASDAQ	FOSL	Tue, Mar 16, 2004	22.11	22.37	21.77	21.99
2754	NASDAQ	FOSL	Mon, Mar 15, 2004	22.44	22.46	21.95	22.13
2753	NASDAQ	FOSL	Fri, Mar 12, 2004	21.73	22.43	21.71	22.33
2752	NASDAQ	FOSL	Thu, Mar 11, 2004	21.91	22.30	21.30	21.38
2751	NASDAQ	FOSL	Wed, Mar 10, 2004	22.33	22.56	21.91	22.00
2750	NASDAQ	FOSL	Tue, Mar 9, 2004	22.44	22.64	22.17	22.20
2749	NASDAQ	FOSL	Mon, Mar 8, 2004	23.08	23.17	22.41	22.53
2748	NASDAQ	FOSL	Fri, Mar 5, 2004	22.73	23.17	22.35	23.07
2747	NASDAQ	FOSL	Thu, Mar 4, 2004	22.73	23.00	22.67	22.79
2746	NASDAQ	FOSL	Wed, Mar 3, 2004	22.23	22.87	22.17	22.79
2745	NASDAQ	FOSL	Tue, Mar 2, 2004	22.83	22.91	22.23	22.24
2744	NASDAQ	FOSL	Mon, Mar 1, 2004	23.17	23.23	22.68	22.90
2743	NASDAQ	FOSL	Fri, Feb 27, 2004	22.21	23.30	22.10	23.17
2742	NASDAQ	FOSL	Thu, Feb 26, 2004	21.69	22.33	21.51	22.25
2741	NASDAQ	FOSL	Wed, Feb 25, 2004	19.75	22.10	19.55	22.00
2740	NASDAQ	FOSL	Tue, Feb 24, 2004	19.30	20.35	19.24	19.74
2739	NASDAQ	FOSL	Mon, Feb 23, 2004	19.17	19.37	19.02	19.13
2738	NASDAQ	FOSL	Fri, Feb 20, 2004	18.91	19.33	18.77	19.21
2737	NASDAQ	FOSL	Thu, Feb 19, 2004	19.03	19.19	18.77	18.81
2736	NASDAQ	FOSL	Wed, Feb 18, 2004	18.78	19.14	18.77	18.94
2735	NASDAQ	FOSL	Tue, Feb 17, 2004	18.99	19.10	18.77	18.99
2734	NASDAQ	FOSL	Fri, Feb 13, 2004	18.87	19.17	18.70	18.87
2733	NASDAQ	FOSL	Thu, Feb 12, 2004	19.20	19.33	18.77	19.06
2732	NASDAQ	FOSL	Wed, Feb 11, 2004	19.05	19.35	18.67	19.19
2731	NASDAQ	FOSL	Tue, Feb 10, 2004	19.21	19.39	18.73	19.39
2730	NASDAQ	FOSL	Mon, Feb 9, 2004	19.17	19.41	18.93	19.27
2729	NASDAQ	FOSL	Fri, Feb 6, 2004	18.77	19.37	18.30	19.37
2728	NASDAQ	FOSL	Thu, Feb 5, 2004	18.83	19.19	18.61	18.81
2727	NASDAQ	FOSL	Wed, Feb 4, 2004	19.40	19.40	18.88	18.91
2726	NASDAQ	FOSL	Tue, Feb 3, 2004	19.24	19.43	19.21	19.37
2725	NASDAQ	FOSL	Mon, Feb 2, 2004	19.76	19.76	19.11	19.33
2724	NASDAQ	FOSL	Fri, Jan 30, 2004	19.07	19.39	18.95	19.30
2723	NASDAQ	FOSL	Thu, Jan 29, 2004	19.50	19.50	18.91	19.18
2722	NASDAQ	FOSL	Wed, Jan 28, 2004	19.99	20.08	19.39	19.44
2721	NASDAQ	FOSL	Tue, Jan 27, 2004	19.93	20.13	19.80	19.87
2720	NASDAQ	FOSL	Mon, Jan 26, 2004	19.94	20.13	19.61	20.11
2719	NASDAQ	FOSL	Fri, Jan 23, 2004	19.95	20.13	19.44	20.07
2718	NASDAQ	FOSL	Thu, Jan 22, 2004	19.81	20.33	19.81	20.02
2717	NASDAQ	FOSL	Wed, Jan 21, 2004	19.49	20.00	19.40	19.99
2716	NASDAQ	FOSL	Tue, Jan 20, 2004	19.54	19.87	19.47	19.67
2715	NASDAQ	FOSL	Fri, Jan 16, 2004	19.09	19.80	18.97	19.55
2714	NASDAQ	FOSL	Thu, Jan 15, 2004	19.00	19.08	18.80	19.00
2713	NASDAQ	FOSL	Wed, Jan 14, 2004	19.07	19.07	18.88	19.00
2712	NASDAQ	FOSL	Tue, Jan 13, 2004	18.93	19.06	18.76	19.02
2711	NASDAQ	FOSL	Mon, Jan 12, 2004	19.16	19.27	18.71	19.00
2710	NASDAQ	FOSL	Fri, Jan 9, 2004	18.98	19.46	18.89	19.19
2709	NASDAQ	FOSL	Thu, Jan 8, 2004	18.59	18.96	18.59	18.89
2708	NASDAQ	FOSL	Wed, Jan 7, 2004	18.19	18.63	18.07	18.63
2707	NASDAQ	FOSL	Tue, Jan 6, 2004	17.97	18.27	17.87	18.01
2706	NASDAQ	FOSL	Mon, Jan 5, 2004	18.33	18.69	17.68	18.23
2705	NASDAQ	FOSL	Fri, Jan 2, 2004	18.62	18.75	18.32	18.63
2704	NASDAQ	FOSL	Wed, Dec 31, 2003	19.03	19.03	18.65	18.75
2703	NASDAQ	FOSL	Tue, Dec 30, 2003	18.88	19.03	18.80	19.00
2702	NASDAQ	FOSL	Mon, Dec 29, 2003	18.36	18.87	18.19	18.86
2701	NASDAQ	FOSL	Fri, Dec 26, 2003	18.52	18.62	18.43	18.57
2700	NASDAQ	FOSL	Wed, Dec 24, 2003	18.51	18.59	18.40	18.46
2699	NASDAQ	FOSL	Tue, Dec 23, 2003	18.51	18.65	18.35	18.57
2698	NASDAQ	FOSL	Mon, Dec 22, 2003	18.29	18.57	18.21	18.57
2697	NASDAQ	FOSL	Fri, Dec 19, 2003	18.58	18.61	18.08	18.46
2696	NASDAQ	FOSL	Thu, Dec 18, 2003	18.19	18.35	18.03	18.33
2695	NASDAQ	FOSL	Wed, Dec 17, 2003	17.94	18.30	17.86	18.23
2694	NASDAQ	FOSL	Tue, Dec 16, 2003	17.67	18.02	17.40	17.94
2693	NASDAQ	FOSL	Mon, Dec 15, 2003	18.60	18.79	17.67	17.67
2692	NASDAQ	FOSL	Fri, Dec 12, 2003	17.78	18.63	17.75	18.59
2691	NASDAQ	FOSL	Thu, Dec 11, 2003	17.19	17.80	17.19	17.68
2690	NASDAQ	FOSL	Wed, Dec 10, 2003	17.84	17.97	17.19	17.29
2689	NASDAQ	FOSL	Tue, Dec 9, 2003	18.01	18.33	17.89	17.89
2688	NASDAQ	FOSL	Mon, Dec 8, 2003	18.33	18.40	17.93	18.03
2687	NASDAQ	FOSL	Fri, Dec 5, 2003	18.97	19.01	18.31	18.39
2686	NASDAQ	FOSL	Thu, Dec 4, 2003	19.04	19.13	18.67	18.99
2685	NASDAQ	FOSL	Wed, Dec 3, 2003	19.75	20.13	19.05	19.05
2684	NASDAQ	FOSL	Tue, Dec 2, 2003	19.27	19.73	19.21	19.73
2683	NASDAQ	FOSL	Mon, Dec 1, 2003	19.47	19.55	19.04	19.33
2682	NASDAQ	FOSL	Fri, Nov 28, 2003	19.21	19.55	19.06	19.43
2681	NASDAQ	FOSL	Wed, Nov 26, 2003	19.29	19.43	18.91	19.17
2680	NASDAQ	FOSL	Tue, Nov 25, 2003	19.29	19.34	19.12	19.33
2679	NASDAQ	FOSL	Mon, Nov 24, 2003	18.83	19.44	18.83	19.27
2678	NASDAQ	FOSL	Fri, Nov 21, 2003	19.32	19.32	18.89	18.95
2677	NASDAQ	FOSL	Thu, Nov 20, 2003	19.49	19.53	18.87	19.23
2676	NASDAQ	FOSL	Wed, Nov 19, 2003	19.36	19.73	19.27	19.59
2675	NASDAQ	FOSL	Tue, Nov 18, 2003	19.06	19.63	19.00	19.27
2674	NASDAQ	FOSL	Mon, Nov 17, 2003	19.02	19.09	18.45	18.83
2673	NASDAQ	FOSL	Fri, Nov 14, 2003	19.47	19.84	18.84	19.02
2672	NASDAQ	FOSL	Thu, Nov 13, 2003	19.69	19.88	19.37	19.47
2671	NASDAQ	FOSL	Wed, Nov 12, 2003	18.65	19.85	18.65	19.84
2670	NASDAQ	FOSL	Tue, Nov 11, 2003	17.97	19.50	17.94	18.65
2669	NASDAQ	FOSL	Mon, Nov 10, 2003	18.23	18.40	17.75	17.75
2668	NASDAQ	FOSL	Fri, Nov 7, 2003	17.83	18.47	17.83	18.21
2667	NASDAQ	FOSL	Thu, Nov 6, 2003	17.93	17.93	17.57	17.83
2666	NASDAQ	FOSL	Wed, Nov 5, 2003	18.00	18.05	17.80	17.93
2665	NASDAQ	FOSL	Tue, Nov 4, 2003	18.24	18.26	17.93	17.93
2664	NASDAQ	FOSL	Mon, Nov 3, 2003	17.94	18.37	17.94	18.22
2663	NASDAQ	FOSL	Fri, Oct 31, 2003	18.00	18.00	17.77	17.91
2662	NASDAQ	FOSL	Thu, Oct 30, 2003	18.10	18.10	17.77	17.95
2661	NASDAQ	FOSL	Wed, Oct 29, 2003	17.37	18.13	17.37	18.13
2660	NASDAQ	FOSL	Tue, Oct 28, 2003	17.34	17.56	17.29	17.43
2659	NASDAQ	FOSL	Mon, Oct 27, 2003	16.65	17.64	16.47	17.38
2658	NASDAQ	FOSL	Fri, Oct 24, 2003	16.90	17.00	16.23	16.60
2657	NASDAQ	FOSL	Thu, Oct 23, 2003	16.97	17.03	16.79	16.93
2656	NASDAQ	FOSL	Wed, Oct 22, 2003	17.57	17.57	16.93	17.01
2655	NASDAQ	FOSL	Tue, Oct 21, 2003	17.35	17.60	17.35	17.50
2654	NASDAQ	FOSL	Mon, Oct 20, 2003	17.70	17.89	17.38	17.39
2653	NASDAQ	FOSL	Fri, Oct 17, 2003	17.79	17.89	17.70	17.70
2652	NASDAQ	FOSL	Thu, Oct 16, 2003	17.60	17.96	17.60	17.80
2651	NASDAQ	FOSL	Wed, Oct 15, 2003	17.75	17.77	17.59	17.61
2650	NASDAQ	FOSL	Tue, Oct 14, 2003	17.79	17.83	17.57	17.76
2649	NASDAQ	FOSL	Mon, Oct 13, 2003	17.76	17.99	17.65	17.81
2648	NASDAQ	FOSL	Fri, Oct 10, 2003	18.10	18.11	17.67	17.79
2647	NASDAQ	FOSL	Thu, Oct 9, 2003	17.23	18.56	17.15	18.03
2646	NASDAQ	FOSL	Wed, Oct 8, 2003	17.67	17.67	17.15	17.15
2645	NASDAQ	FOSL	Tue, Oct 7, 2003	17.09	17.70	17.09	17.66
2644	NASDAQ	FOSL	Mon, Oct 6, 2003	17.26	17.53	17.04	17.53
2643	NASDAQ	FOSL	Fri, Oct 3, 2003	16.71	17.27	16.64	17.25
2642	NASDAQ	FOSL	Thu, Oct 2, 2003	16.37	16.83	16.27	16.65
2641	NASDAQ	FOSL	Wed, Oct 1, 2003	16.27	16.71	16.16	16.33
2640	NASDAQ	FOSL	Tue, Sep 30, 2003	16.36	16.45	15.87	16.20
2639	NASDAQ	FOSL	Mon, Sep 29, 2003	16.63	16.63	15.99	16.35
2638	NASDAQ	FOSL	Fri, Sep 26, 2003	16.89	17.01	16.50	16.63
2637	NASDAQ	FOSL	Thu, Sep 25, 2003	17.17	17.17	16.67	16.81
2636	NASDAQ	FOSL	Wed, Sep 24, 2003	17.45	17.61	17.07	17.17
2635	NASDAQ	FOSL	Tue, Sep 23, 2003	17.50	17.59	17.31	17.46
2634	NASDAQ	FOSL	Mon, Sep 22, 2003	17.58	17.74	17.33	17.59
2633	NASDAQ	FOSL	Fri, Sep 19, 2003	17.79	17.83	17.55	17.60
2632	NASDAQ	FOSL	Thu, Sep 18, 2003	17.17	17.94	17.17	17.77
2631	NASDAQ	FOSL	Wed, Sep 17, 2003	16.94	17.53	16.94	17.17
2630	NASDAQ	FOSL	Tue, Sep 16, 2003	16.93	17.14	16.87	16.97
2629	NASDAQ	FOSL	Mon, Sep 15, 2003	17.13	17.29	16.93	17.00
2628	NASDAQ	FOSL	Fri, Sep 12, 2003	17.67	17.73	16.97	17.17
2627	NASDAQ	FOSL	Thu, Sep 11, 2003	17.77	17.87	17.53	17.79
2626	NASDAQ	FOSL	Wed, Sep 10, 2003	18.07	18.25	17.79	17.82
2625	NASDAQ	FOSL	Tue, Sep 9, 2003	18.53	18.53	17.83	18.11
2624	NASDAQ	FOSL	Mon, Sep 8, 2003	18.35	18.83	18.33	18.55
2623	NASDAQ	FOSL	Fri, Sep 5, 2003	18.51	18.55	18.23	18.43
2622	NASDAQ	FOSL	Thu, Sep 4, 2003	19.00	19.11	18.73	19.03
2621	NASDAQ	FOSL	Wed, Sep 3, 2003	19.07	19.33	18.80	18.91
2620	NASDAQ	FOSL	Tue, Sep 2, 2003	18.70	19.17	18.61	19.08
2619	NASDAQ	FOSL	Fri, Aug 29, 2003	18.91	19.01	18.61	18.70
2618	NASDAQ	FOSL	Thu, Aug 28, 2003	18.85	19.21	18.67	18.97
2617	NASDAQ	FOSL	Wed, Aug 27, 2003	18.47	18.97	18.34	18.73
2616	NASDAQ	FOSL	Tue, Aug 26, 2003	18.45	18.56	17.90	18.47
2615	NASDAQ	FOSL	Mon, Aug 25, 2003	18.27	18.53	18.23	18.40
2614	NASDAQ	FOSL	Fri, Aug 22, 2003	18.61	18.78	18.30	18.43
2613	NASDAQ	FOSL	Thu, Aug 21, 2003	18.67	18.72	18.24	18.71
2612	NASDAQ	FOSL	Wed, Aug 20, 2003	19.25	19.25	18.53	18.61
2611	NASDAQ	FOSL	Tue, Aug 19, 2003	18.87	19.30	18.87	19.13
2610	NASDAQ	FOSL	Mon, Aug 18, 2003	18.18	18.88	18.13	18.84
2609	NASDAQ	FOSL	Fri, Aug 15, 2003	17.95	18.12	17.94	18.03
2608	NASDAQ	FOSL	Thu, Aug 14, 2003	18.35	18.65	17.96	18.00
2607	NASDAQ	FOSL	Wed, Aug 13, 2003	18.53	18.80	18.47	18.67
2606	NASDAQ	FOSL	Tue, Aug 12, 2003	17.59	18.53	17.57	18.53
2605	NASDAQ	FOSL	Mon, Aug 11, 2003	17.33	17.87	17.24	17.45
2604	NASDAQ	FOSL	Fri, Aug 8, 2003	17.13	17.50	17.07	17.37
2603	NASDAQ	FOSL	Thu, Aug 7, 2003	16.68	17.06	16.62	17.06
2602	NASDAQ	FOSL	Wed, Aug 6, 2003	16.99	16.99	16.70	16.73
2601	NASDAQ	FOSL	Tue, Aug 5, 2003	17.16	17.16	16.84	16.87
2600	NASDAQ	FOSL	Mon, Aug 4, 2003	16.89	17.27	16.83	17.09
2599	NASDAQ	FOSL	Fri, Aug 1, 2003	16.92	17.15	16.67	16.91
2598	NASDAQ	FOSL	Thu, Jul 31, 2003	17.37	17.43	16.94	16.95
2597	NASDAQ	FOSL	Wed, Jul 30, 2003	17.50	17.53	17.27	17.39
2596	NASDAQ	FOSL	Tue, Jul 29, 2003	17.47	17.60	17.27	17.50
2595	NASDAQ	FOSL	Mon, Jul 28, 2003	17.15	17.64	17.15	17.61
2594	NASDAQ	FOSL	Fri, Jul 25, 2003	17.31	17.56	17.21	17.33
2593	NASDAQ	FOSL	Thu, Jul 24, 2003	17.40	17.65	17.27	17.37
2592	NASDAQ	FOSL	Wed, Jul 23, 2003	16.95	17.33	16.67	17.28
2591	NASDAQ	FOSL	Tue, Jul 22, 2003	16.70	17.01	16.70	16.94
2590	NASDAQ	FOSL	Mon, Jul 21, 2003	16.90	17.25	16.67	16.91
2589	NASDAQ	FOSL	Fri, Jul 18, 2003	16.83	17.03	16.67	16.93
2588	NASDAQ	FOSL	Thu, Jul 17, 2003	17.35	17.50	16.67	16.79
2587	NASDAQ	FOSL	Wed, Jul 16, 2003	17.63	17.77	17.33	17.46
2586	NASDAQ	FOSL	Tue, Jul 15, 2003	17.70	17.87	17.43	17.73
2585	NASDAQ	FOSL	Mon, Jul 14, 2003	17.41	17.89	17.41	17.68
2584	NASDAQ	FOSL	Fri, Jul 11, 2003	17.33	17.63	17.31	17.42
2583	NASDAQ	FOSL	Thu, Jul 10, 2003	18.00	18.00	17.18	17.39
2582	NASDAQ	FOSL	Wed, Jul 9, 2003	16.80	18.23	16.79	18.03
2581	NASDAQ	FOSL	Tue, Jul 8, 2003	17.13	17.20	16.85	16.99
2580	NASDAQ	FOSL	Mon, Jul 7, 2003	16.00	17.30	15.83	17.14
2579	NASDAQ	FOSL	Thu, Jul 3, 2003	16.20	16.23	15.83	16.03
2578	NASDAQ	FOSL	Wed, Jul 2, 2003	15.79	16.24	15.40	16.21
2577	NASDAQ	FOSL	Tue, Jul 1, 2003	15.70	16.15	15.54	16.03
2576	NASDAQ	FOSL	Mon, Jun 30, 2003	16.09	16.29	15.69	15.75
2575	NASDAQ	FOSL	Fri, Jun 27, 2003	15.93	16.17	15.90	16.09
2574	NASDAQ	FOSL	Thu, Jun 26, 2003	15.61	16.00	15.60	15.83
2573	NASDAQ	FOSL	Wed, Jun 25, 2003	15.40	15.73	15.31	15.67
2572	NASDAQ	FOSL	Tue, Jun 24, 2003	15.21	15.53	15.13	15.44
2571	NASDAQ	FOSL	Mon, Jun 23, 2003	15.37	15.45	15.07	15.20
2570	NASDAQ	FOSL	Fri, Jun 20, 2003	15.41	15.80	15.32	15.54
2569	NASDAQ	FOSL	Thu, Jun 19, 2003	15.40	15.57	15.33	15.43
2568	NASDAQ	FOSL	Wed, Jun 18, 2003	15.46	15.55	15.19	15.50
2567	NASDAQ	FOSL	Tue, Jun 17, 2003	15.59	15.60	15.13	15.49
2566	NASDAQ	FOSL	Mon, Jun 16, 2003	15.00	15.59	14.93	15.59
2565	NASDAQ	FOSL	Fri, Jun 13, 2003	15.00	15.19	14.97	15.01
2564	NASDAQ	FOSL	Thu, Jun 12, 2003	14.73	15.03	14.73	15.01
2563	NASDAQ	FOSL	Wed, Jun 11, 2003	14.74	14.87	14.57	14.74
2562	NASDAQ	FOSL	Tue, Jun 10, 2003	14.69	15.03	14.50	14.71
2561	NASDAQ	FOSL	Mon, Jun 9, 2003	15.41	15.41	14.73	14.93
2560	NASDAQ	FOSL	Fri, Jun 6, 2003	15.51	15.68	15.27	15.35
2559	NASDAQ	FOSL	Thu, Jun 5, 2003	15.19	15.65	14.99	15.50
2558	NASDAQ	FOSL	Wed, Jun 4, 2003	14.79	15.13	14.77	15.07
2557	NASDAQ	FOSL	Tue, Jun 3, 2003	15.18	15.31	14.83	15.00
2556	NASDAQ	FOSL	Mon, Jun 2, 2003	15.01	15.32	14.95	15.29
2555	NASDAQ	FOSL	Fri, May 30, 2003	14.40	14.97	14.30	14.94
2554	NASDAQ	FOSL	Thu, May 29, 2003	14.00	14.40	13.99	14.40
2553	NASDAQ	FOSL	Wed, May 28, 2003	13.49	14.09	13.46	14.09
2552	NASDAQ	FOSL	Tue, May 27, 2003	13.70	13.70	13.49	13.54
2551	NASDAQ	FOSL	Fri, May 23, 2003	13.57	13.68	13.41	13.67
2550	NASDAQ	FOSL	Thu, May 22, 2003	13.40	13.57	13.30	13.54
2549	NASDAQ	FOSL	Wed, May 21, 2003	13.37	13.43	13.33	13.33
2548	NASDAQ	FOSL	Tue, May 20, 2003	13.35	13.70	13.23	13.35
2547	NASDAQ	FOSL	Mon, May 19, 2003	13.75	13.83	13.33	13.41
2546	NASDAQ	FOSL	Fri, May 16, 2003	14.03	14.10	13.77	13.82
2545	NASDAQ	FOSL	Thu, May 15, 2003	13.58	14.07	13.57	14.07
2544	NASDAQ	FOSL	Wed, May 14, 2003	13.77	13.97	13.41	13.63
2543	NASDAQ	FOSL	Tue, May 13, 2003	13.67	13.93	13.39	13.84
2542	NASDAQ	FOSL	Mon, May 12, 2003	13.27	13.52	13.27	13.42
2541	NASDAQ	FOSL	Fri, May 9, 2003	13.23	13.47	13.17	13.32
2540	NASDAQ	FOSL	Thu, May 8, 2003	13.17	13.32	13.17	13.23
2539	NASDAQ	FOSL	Wed, May 7, 2003	13.19	13.35	13.07	13.27
2538	NASDAQ	FOSL	Tue, May 6, 2003	12.99	13.53	12.86	13.24
2537	NASDAQ	FOSL	Mon, May 5, 2003	12.73	13.09	12.73	13.09
2536	NASDAQ	FOSL	Fri, May 2, 2003	12.13	12.84	12.13	12.76
2535	NASDAQ	FOSL	Thu, May 1, 2003	12.27	12.44	12.05	12.17
2534	NASDAQ	FOSL	Wed, Apr 30, 2003	12.55	12.55	12.19	12.21
2533	NASDAQ	FOSL	Tue, Apr 29, 2003	12.55	12.62	12.34	12.47
2532	NASDAQ	FOSL	Mon, Apr 28, 2003	12.07	12.62	12.07	12.55
2531	NASDAQ	FOSL	Fri, Apr 25, 2003	12.36	12.36	11.90	12.19
2530	NASDAQ	FOSL	Thu, Apr 24, 2003	12.33	12.47	12.31	12.33
2529	NASDAQ	FOSL	Wed, Apr 23, 2003	12.67	12.67	12.37	12.40
2528	NASDAQ	FOSL	Tue, Apr 22, 2003	12.01	12.82	11.93	12.69
2527	NASDAQ	FOSL	Mon, Apr 21, 2003	11.25	12.53	10.80	12.33
2526	NASDAQ	FOSL	Thu, Apr 17, 2003	12.57	12.87	12.30	12.80
2525	NASDAQ	FOSL	Wed, Apr 16, 2003	12.96	12.96	12.57	12.60
2524	NASDAQ	FOSL	Tue, Apr 15, 2003	12.80	13.01	12.67	12.88
2523	NASDAQ	FOSL	Mon, Apr 14, 2003	11.84	13.03	11.84	13.01
2522	NASDAQ	FOSL	Fri, Apr 11, 2003	11.83	11.93	11.71	11.93
2521	NASDAQ	FOSL	Thu, Apr 10, 2003	11.73	11.85	11.73	11.79
2520	NASDAQ	FOSL	Wed, Apr 9, 2003	11.91	12.02	11.73	11.77
2519	NASDAQ	FOSL	Tue, Apr 8, 2003	12.01	12.13	11.89	11.97
2518	NASDAQ	FOSL	Mon, Apr 7, 2003	11.89	12.38	11.83	12.09
2517	NASDAQ	FOSL	Fri, Apr 4, 2003	11.94	11.96	11.63	11.73
2516	NASDAQ	FOSL	Thu, Apr 3, 2003	11.87	11.99	11.67	11.92
2515	NASDAQ	FOSL	Wed, Apr 2, 2003	11.73	11.91	11.65	11.87
2514	NASDAQ	FOSL	Tue, Apr 1, 2003	11.59	11.71	11.33	11.71
2513	NASDAQ	FOSL	Mon, Mar 31, 2003	11.82	11.83	11.31	11.48
2512	NASDAQ	FOSL	Fri, Mar 28, 2003	11.99	12.13	11.83	11.83
2511	NASDAQ	FOSL	Thu, Mar 27, 2003	11.70	12.00	11.64	11.99
2510	NASDAQ	FOSL	Wed, Mar 26, 2003	11.85	12.00	11.71	11.71
2509	NASDAQ	FOSL	Tue, Mar 25, 2003	11.73	12.13	11.64	11.79
2508	NASDAQ	FOSL	Mon, Mar 24, 2003	12.09	12.25	11.73	11.87
2507	NASDAQ	FOSL	Fri, Mar 21, 2003	12.27	12.32	12.00	12.30
2506	NASDAQ	FOSL	Thu, Mar 20, 2003	11.91	12.20	11.91	12.13
2505	NASDAQ	FOSL	Wed, Mar 19, 2003	12.07	12.13	11.88	11.99
2504	NASDAQ	FOSL	Tue, Mar 18, 2003	12.45	12.50	11.87	11.99
2503	NASDAQ	FOSL	Mon, Mar 17, 2003	11.64	12.49	11.61	12.46
2502	NASDAQ	FOSL	Fri, Mar 14, 2003	11.97	11.97	11.55	11.79
2501	NASDAQ	FOSL	Thu, Mar 13, 2003	10.98	11.94	10.98	11.81
2500	NASDAQ	FOSL	Wed, Mar 12, 2003	11.01	11.03	10.63	10.93
2499	NASDAQ	FOSL	Tue, Mar 11, 2003	11.17	11.27	10.93	11.03
2498	NASDAQ	FOSL	Mon, Mar 10, 2003	11.23	11.38	11.09	11.20
2497	NASDAQ	FOSL	Fri, Mar 7, 2003	11.30	11.53	10.73	11.49
2496	NASDAQ	FOSL	Thu, Mar 6, 2003	11.57	11.71	11.28	11.39
2495	NASDAQ	FOSL	Wed, Mar 5, 2003	11.63	11.69	11.41	11.57
2494	NASDAQ	FOSL	Tue, Mar 4, 2003	11.87	11.93	11.47	11.61
2493	NASDAQ	FOSL	Mon, Mar 3, 2003	12.00	12.10	11.69	11.93
2492	NASDAQ	FOSL	Fri, Feb 28, 2003	11.75	12.00	11.61	11.99
2491	NASDAQ	FOSL	Thu, Feb 27, 2003	11.70	11.75	11.27	11.71
2490	NASDAQ	FOSL	Wed, Feb 26, 2003	11.86	11.91	11.47	11.61
2489	NASDAQ	FOSL	Tue, Feb 25, 2003	11.63	12.13	11.03	11.85
2488	NASDAQ	FOSL	Mon, Feb 24, 2003	11.73	11.73	11.45	11.67
2487	NASDAQ	FOSL	Fri, Feb 21, 2003	11.59	11.80	11.28	11.73
2486	NASDAQ	FOSL	Thu, Feb 20, 2003	11.71	11.77	11.37	11.49
2485	NASDAQ	FOSL	Wed, Feb 19, 2003	11.97	12.00	11.63	11.67
2484	NASDAQ	FOSL	Tue, Feb 18, 2003	11.63	12.00	11.35	12.00
2483	NASDAQ	FOSL	Fri, Feb 14, 2003	11.19	11.51	10.96	11.47
2482	NASDAQ	FOSL	Thu, Feb 13, 2003	11.14	11.41	11.07	11.31
2481	NASDAQ	FOSL	Wed, Feb 12, 2003	11.27	11.47	11.08	11.13
2480	NASDAQ	FOSL	Tue, Feb 11, 2003	11.51	11.76	11.29	11.29
2479	NASDAQ	FOSL	Mon, Feb 10, 2003	11.63	11.69	11.13	11.49
2478	NASDAQ	FOSL	Fri, Feb 7, 2003	11.43	11.86	11.37	11.43
2477	NASDAQ	FOSL	Thu, Feb 6, 2003	11.53	11.73	11.41	11.45
2476	NASDAQ	FOSL	Wed, Feb 5, 2003	11.72	11.89	11.43	11.59
2475	NASDAQ	FOSL	Tue, Feb 4, 2003	12.00	12.01	11.43	11.72
2474	NASDAQ	FOSL	Mon, Feb 3, 2003	12.23	12.33	11.90	11.96
2473	NASDAQ	FOSL	Fri, Jan 31, 2003	11.92	12.55	11.92	12.33
2472	NASDAQ	FOSL	Thu, Jan 30, 2003	12.43	12.50	11.89	11.92
2471	NASDAQ	FOSL	Wed, Jan 29, 2003	12.15	12.70	12.15	12.50
2470	NASDAQ	FOSL	Tue, Jan 28, 2003	12.37	12.43	12.14	12.30
2469	NASDAQ	FOSL	Mon, Jan 27, 2003	12.22	12.61	12.22	12.33
2468	NASDAQ	FOSL	Fri, Jan 24, 2003	12.93	13.04	12.22	12.22
2467	NASDAQ	FOSL	Thu, Jan 23, 2003	12.97	13.21	12.83	13.00
2466	NASDAQ	FOSL	Wed, Jan 22, 2003	12.89	13.20	12.83	12.94
2465	NASDAQ	FOSL	Tue, Jan 21, 2003	13.21	13.32	12.53	13.10
2464	NASDAQ	FOSL	Fri, Jan 17, 2003	13.27	13.35	13.17	13.17
2463	NASDAQ	FOSL	Thu, Jan 16, 2003	13.07	13.39	13.01	13.23
2462	NASDAQ	FOSL	Wed, Jan 15, 2003	13.23	13.27	12.86	13.02
2461	NASDAQ	FOSL	Tue, Jan 14, 2003	13.43	13.43	13.19	13.23
2460	NASDAQ	FOSL	Mon, Jan 13, 2003	13.47	13.55	13.20	13.37
2459	NASDAQ	FOSL	Fri, Jan 10, 2003	13.90	13.90	13.00	13.40
2458	NASDAQ	FOSL	Thu, Jan 9, 2003	13.69	14.36	13.61	13.90
2457	NASDAQ	FOSL	Wed, Jan 8, 2003	13.56	13.90	13.20	13.65
2456	NASDAQ	FOSL	Tue, Jan 7, 2003	14.00	14.05	13.53	13.90
2455	NASDAQ	FOSL	Mon, Jan 6, 2003	14.09	14.14	13.82	13.94
2454	NASDAQ	FOSL	Fri, Jan 3, 2003	14.07	14.22	13.67	14.14
2453	NASDAQ	FOSL	Thu, Jan 2, 2003	13.68	14.15	13.27	14.13
2452	NASDAQ	FOSL	Tue, Dec 31, 2002	13.67	13.80	13.42	13.56
2451	NASDAQ	FOSL	Mon, Dec 30, 2002	13.79	13.79	13.27	13.66
2450	NASDAQ	FOSL	Fri, Dec 27, 2002	13.91	13.99	13.57	13.67
2449	NASDAQ	FOSL	Thu, Dec 26, 2002	13.89	14.10	13.79	13.91
2448	NASDAQ	FOSL	Tue, Dec 24, 2002	14.18	14.20	13.78	13.90
2447	NASDAQ	FOSL	Mon, Dec 23, 2002	14.63	14.70	13.83	14.20
2446	NASDAQ	FOSL	Fri, Dec 20, 2002	13.74	14.67	13.55	14.63
2445	NASDAQ	FOSL	Thu, Dec 19, 2002	14.23	14.34	13.61	13.93
2444	NASDAQ	FOSL	Wed, Dec 18, 2002	14.47	14.48	14.21	14.33
2443	NASDAQ	FOSL	Tue, Dec 17, 2002	14.29	14.54	14.07	14.49
2442	NASDAQ	FOSL	Mon, Dec 16, 2002	13.93	14.29	13.50	14.29
2441	NASDAQ	FOSL	Fri, Dec 13, 2002	14.20	14.27	13.73	13.89
2440	NASDAQ	FOSL	Thu, Dec 12, 2002	14.29	14.46	14.20	14.23
2439	NASDAQ	FOSL	Wed, Dec 11, 2002	14.01	14.48	13.87	14.29
2438	NASDAQ	FOSL	Tue, Dec 10, 2002	13.69	14.03	13.63	14.03
2437	NASDAQ	FOSL	Mon, Dec 9, 2002	13.51	13.82	13.38	13.63
2436	NASDAQ	FOSL	Fri, Dec 6, 2002	13.50	13.69	13.28	13.53
2435	NASDAQ	FOSL	Thu, Dec 5, 2002	14.00	14.07	13.50	13.57
2434	NASDAQ	FOSL	Wed, Dec 4, 2002	13.83	14.16	13.63	13.99
2433	NASDAQ	FOSL	Tue, Dec 3, 2002	13.64	14.30	13.63	13.83
2432	NASDAQ	FOSL	Mon, Dec 2, 2002	13.57	14.47	13.41	13.95
2431	NASDAQ	FOSL	Fri, Nov 29, 2002	13.69	14.03	13.49	13.53
2430	NASDAQ	FOSL	Wed, Nov 27, 2002	13.77	14.18	13.40	13.57
2429	NASDAQ	FOSL	Tue, Nov 26, 2002	14.40	14.47	13.79	13.89
2428	NASDAQ	FOSL	Mon, Nov 25, 2002	14.01	14.49	13.71	14.35
2427	NASDAQ	FOSL	Fri, Nov 22, 2002	12.73	14.21	12.73	14.08
2426	NASDAQ	FOSL	Thu, Nov 21, 2002	12.80	12.86	12.47	12.77
2425	NASDAQ	FOSL	Wed, Nov 20, 2002	12.49	12.79	12.20	12.63
2424	NASDAQ	FOSL	Tue, Nov 19, 2002	12.29	12.87	12.23	12.49
2423	NASDAQ	FOSL	Mon, Nov 18, 2002	12.53	12.77	12.10	12.45
2422	NASDAQ	FOSL	Fri, Nov 15, 2002	13.30	13.33	12.31	12.47
2421	NASDAQ	FOSL	Thu, Nov 14, 2002	13.33	13.71	13.13	13.37
2420	NASDAQ	FOSL	Wed, Nov 13, 2002	12.81	13.33	12.64	13.26
2419	NASDAQ	FOSL	Tue, Nov 12, 2002	14.72	14.86	12.50	12.80
2418	NASDAQ	FOSL	Mon, Nov 11, 2002	14.55	14.61	13.88	14.49
2417	NASDAQ	FOSL	Fri, Nov 8, 2002	14.58	14.71	14.46	14.61
2416	NASDAQ	FOSL	Thu, Nov 7, 2002	14.60	14.77	14.22	14.66
2415	NASDAQ	FOSL	Wed, Nov 6, 2002	14.47	15.08	14.47	14.65
2414	NASDAQ	FOSL	Tue, Nov 5, 2002	13.88	14.45	13.77	14.42
2413	NASDAQ	FOSL	Mon, Nov 4, 2002	14.47	14.67	13.78	13.87
2412	NASDAQ	FOSL	Fri, Nov 1, 2002	13.17	14.43	13.07	14.33
2411	NASDAQ	FOSL	Thu, Oct 31, 2002	12.63	13.13	12.51	13.07
2410	NASDAQ	FOSL	Wed, Oct 30, 2002	12.47	12.67	12.24	12.63
2409	NASDAQ	FOSL	Tue, Oct 29, 2002	12.83	12.83	12.27	12.53
2408	NASDAQ	FOSL	Mon, Oct 28, 2002	12.92	13.68	12.59	12.77
2407	NASDAQ	FOSL	Fri, Oct 25, 2002	12.88	12.93	12.42	12.93
2406	NASDAQ	FOSL	Thu, Oct 24, 2002	13.06	13.21	12.87	12.88
2405	NASDAQ	FOSL	Wed, Oct 23, 2002	12.63	13.01	12.50	13.01
2404	NASDAQ	FOSL	Tue, Oct 22, 2002	12.93	12.93	12.48	12.67
2403	NASDAQ	FOSL	Mon, Oct 21, 2002	12.57	13.10	12.44	12.79
2402	NASDAQ	FOSL	Fri, Oct 18, 2002	12.19	12.81	11.93	12.80
2401	NASDAQ	FOSL	Thu, Oct 17, 2002	11.79	12.50	11.73	12.15
2400	NASDAQ	FOSL	Wed, Oct 16, 2002	11.89	11.97	11.43	11.71
2399	NASDAQ	FOSL	Tue, Oct 15, 2002	11.60	12.10	11.60	11.94
2398	NASDAQ	FOSL	Mon, Oct 14, 2002	10.99	11.47	10.93	11.44
2397	NASDAQ	FOSL	Fri, Oct 11, 2002	10.46	11.87	10.33	11.13
2396	NASDAQ	FOSL	Thu, Oct 10, 2002	10.76	10.86	9.99	10.41
2395	NASDAQ	FOSL	Wed, Oct 9, 2002	11.23	11.53	10.59	10.79
2394	NASDAQ	FOSL	Tue, Oct 8, 2002	11.31	11.48	11.00	11.30
2393	NASDAQ	FOSL	Mon, Oct 7, 2002	11.47	11.57	10.94	11.28
2392	NASDAQ	FOSL	Fri, Oct 4, 2002	12.21	12.39	10.76	11.77
2391	NASDAQ	FOSL	Thu, Oct 3, 2002	12.57	12.73	12.11	12.34
2390	NASDAQ	FOSL	Wed, Oct 2, 2002	12.61	12.86	12.51	12.53
2389	NASDAQ	FOSL	Tue, Oct 1, 2002	13.37	13.37	12.39	12.81
2388	NASDAQ	FOSL	Mon, Sep 30, 2002	13.45	13.51	12.67	13.37
2387	NASDAQ	FOSL	Fri, Sep 27, 2002	13.71	13.73	13.37	13.57
2386	NASDAQ	FOSL	Thu, Sep 26, 2002	13.57	14.09	13.41	13.77
2385	NASDAQ	FOSL	Wed, Sep 25, 2002	13.37	13.70	13.24	13.67
2384	NASDAQ	FOSL	Tue, Sep 24, 2002	13.47	13.69	13.13	13.41
2383	NASDAQ	FOSL	Mon, Sep 23, 2002	13.80	14.06	13.60	13.89
2382	NASDAQ	FOSL	Fri, Sep 20, 2002	14.67	14.73	13.77	14.22
2381	NASDAQ	FOSL	Thu, Sep 19, 2002	14.61	14.90	14.21	14.55
2380	NASDAQ	FOSL	Wed, Sep 18, 2002	15.20	15.43	14.86	14.95
2379	NASDAQ	FOSL	Tue, Sep 17, 2002	15.55	16.00	15.43	15.59
2378	NASDAQ	FOSL	Mon, Sep 16, 2002	15.38	15.60	15.30	15.45
2377	NASDAQ	FOSL	Fri, Sep 13, 2002	15.20	15.47	14.81	15.38
2376	NASDAQ	FOSL	Thu, Sep 12, 2002	15.00	15.47	14.21	15.23
2375	NASDAQ	FOSL	Wed, Sep 11, 2002	15.13	15.33	14.96	15.03
2374	NASDAQ	FOSL	Tue, Sep 10, 2002	15.20	15.56	14.90	15.09
2373	NASDAQ	FOSL	Mon, Sep 9, 2002	15.47	15.61	15.23	15.42
2372	NASDAQ	FOSL	Fri, Sep 6, 2002	15.26	15.69	15.25	15.49
2371	NASDAQ	FOSL	Thu, Sep 5, 2002	15.59	15.99	14.74	15.25
2370	NASDAQ	FOSL	Wed, Sep 4, 2002	14.93	15.98	14.88	15.87
2369	NASDAQ	FOSL	Tue, Sep 3, 2002	14.63	15.20	14.22	14.95
2368	NASDAQ	FOSL	Fri, Aug 30, 2002	14.20	14.76	14.20	14.57
2367	NASDAQ	FOSL	Thu, Aug 29, 2002	14.39	14.60	14.20	14.49
2366	NASDAQ	FOSL	Wed, Aug 28, 2002	14.53	14.70	14.33	14.43
2365	NASDAQ	FOSL	Tue, Aug 27, 2002	15.26	15.33	14.33	14.81
2364	NASDAQ	FOSL	Mon, Aug 26, 2002	16.20	16.41	15.18	15.49
2363	NASDAQ	FOSL	Fri, Aug 23, 2002	15.97	16.17	15.43	16.13
2362	NASDAQ	FOSL	Thu, Aug 22, 2002	15.60	16.03	15.20	15.97
2361	NASDAQ	FOSL	Wed, Aug 21, 2002	16.15	16.21	15.12	15.57
2360	NASDAQ	FOSL	Tue, Aug 20, 2002	15.48	15.82	15.11	15.79
2359	NASDAQ	FOSL	Mon, Aug 19, 2002	15.07	16.09	14.79	15.65
2358	NASDAQ	FOSL	Fri, Aug 16, 2002	14.66	15.13	14.27	15.13
2357	NASDAQ	FOSL	Thu, Aug 15, 2002	14.61	15.05	13.90	14.62
2356	NASDAQ	FOSL	Wed, Aug 14, 2002	12.50	14.00	12.37	13.87
2355	NASDAQ	FOSL	Tue, Aug 13, 2002	11.57	12.53	11.53	12.41
2354	NASDAQ	FOSL	Mon, Aug 12, 2002	11.61	11.61	11.34	11.41
2353	NASDAQ	FOSL	Fri, Aug 9, 2002	11.61	11.89	11.32	11.63
2352	NASDAQ	FOSL	Thu, Aug 8, 2002	11.52	11.65	11.01	11.65
2351	NASDAQ	FOSL	Wed, Aug 7, 2002	11.41	11.60	11.00	11.39
2350	NASDAQ	FOSL	Tue, Aug 6, 2002	11.33	11.63	11.27	11.33
2349	NASDAQ	FOSL	Mon, Aug 5, 2002	11.37	11.68	11.23	11.33
2348	NASDAQ	FOSL	Fri, Aug 2, 2002	12.05	12.19	11.31	11.64
2347	NASDAQ	FOSL	Thu, Aug 1, 2002	12.18	12.33	11.85	12.20
2346	NASDAQ	FOSL	Wed, Jul 31, 2002	12.63	12.67	12.09	12.29
2345	NASDAQ	FOSL	Tue, Jul 30, 2002	12.73	12.97	12.24	12.68
2344	NASDAQ	FOSL	Mon, Jul 29, 2002	12.13	12.99	12.10	12.66
2343	NASDAQ	FOSL	Fri, Jul 26, 2002	12.07	12.23	11.77	12.23
2342	NASDAQ	FOSL	Thu, Jul 25, 2002	11.41	12.21	11.34	11.95
2341	NASDAQ	FOSL	Wed, Jul 24, 2002	11.20	11.73	10.40	11.72
2340	NASDAQ	FOSL	Tue, Jul 23, 2002	11.26	11.27	10.88	11.27
2339	NASDAQ	FOSL	Mon, Jul 22, 2002	11.27	11.43	11.00	11.27
2338	NASDAQ	FOSL	Fri, Jul 19, 2002	12.00	12.00	11.31	11.43
2337	NASDAQ	FOSL	Thu, Jul 18, 2002	11.79	12.33	11.71	12.00
2336	NASDAQ	FOSL	Wed, Jul 17, 2002	12.43	12.51	11.27	12.01
2335	NASDAQ	FOSL	Tue, Jul 16, 2002	12.33	12.63	12.00	12.43
2334	NASDAQ	FOSL	Mon, Jul 15, 2002	13.63	13.63	12.40	12.48
2333	NASDAQ	FOSL	Fri, Jul 12, 2002	14.11	14.28	13.20	13.33
2332	NASDAQ	FOSL	Thu, Jul 11, 2002	14.04	14.19	13.91	13.98
2331	NASDAQ	FOSL	Wed, Jul 10, 2002	14.30	14.30	13.90	14.07
2330	NASDAQ	FOSL	Tue, Jul 9, 2002	13.08	14.65	13.07	14.17
2329	NASDAQ	FOSL	Mon, Jul 8, 2002	13.33	13.39	12.97	13.18
2328	NASDAQ	FOSL	Fri, Jul 5, 2002	13.17	13.46	13.01	13.17
2327	NASDAQ	FOSL	Wed, Jul 3, 2002	13.73	13.87	12.77	13.17
2326	NASDAQ	FOSL	Tue, Jul 2, 2002	14.11	14.13	13.67	13.82
2325	NASDAQ	FOSL	Mon, Jul 1, 2002	13.60	14.50	13.59	14.11
2324	NASDAQ	FOSL	Fri, Jun 28, 2002	14.83	15.22	13.67	13.71
2323	NASDAQ	FOSL	Thu, Jun 27, 2002	14.63	14.87	14.26	14.77
2322	NASDAQ	FOSL	Wed, Jun 26, 2002	14.56	14.73	13.71	14.51
2321	NASDAQ	FOSL	Tue, Jun 25, 2002	15.33	15.33	14.63	14.63
2320	NASDAQ	FOSL	Mon, Jun 24, 2002	14.81	15.11	14.80	14.99
2319	NASDAQ	FOSL	Fri, Jun 21, 2002	15.25	15.29	14.65	15.19
2318	NASDAQ	FOSL	Thu, Jun 20, 2002	15.00	15.59	14.85	15.05
2317	NASDAQ	FOSL	Wed, Jun 19, 2002	15.19	15.83	14.73	14.85
2316	NASDAQ	FOSL	Tue, Jun 18, 2002	15.13	15.26	15.03	15.07
2315	NASDAQ	FOSL	Mon, Jun 17, 2002	14.71	15.39	14.71	15.19
2314	NASDAQ	FOSL	Fri, Jun 14, 2002	15.03	15.14	14.63	14.79
2313	NASDAQ	FOSL	Thu, Jun 13, 2002	14.70	15.26	14.63	15.03
2312	NASDAQ	FOSL	Wed, Jun 12, 2002	14.67	14.91	14.62	14.70
2311	NASDAQ	FOSL	Tue, Jun 11, 2002	14.73	15.54	14.61	14.71
2310	NASDAQ	FOSL	Mon, Jun 10, 2002	15.27	15.56	14.69	14.91
2309	NASDAQ	FOSL	Fri, Jun 7, 2002	14.29	15.31	14.11	15.25
2308	NASDAQ	FOSL	Thu, Jun 6, 2002	14.49	14.64	14.12	14.45
2307	NASDAQ	FOSL	Wed, Jun 5, 2002	13.89	14.45	13.68	14.45
2306	NASDAQ	FOSL	Tue, Jun 4, 2002	13.40	13.86	13.35	13.86
2305	NASDAQ	FOSL	Mon, Jun 3, 2002	13.51	13.75	13.41	13.45
2304	NASDAQ	FOSL	Fri, May 31, 2002	13.85	13.93	13.68	13.76
2303	NASDAQ	FOSL	Thu, May 30, 2002	14.00	14.00	13.80	13.86
2302	NASDAQ	FOSL	Wed, May 29, 2002	14.22	14.25	13.71	13.98
2301	NASDAQ	FOSL	Tue, May 28, 2002	14.29	14.34	13.73	14.14
2300	NASDAQ	FOSL	Fri, May 24, 2002	13.76	14.35	13.65	14.20
2299	NASDAQ	FOSL	Thu, May 23, 2002	13.95	14.00	13.53	13.79
2298	NASDAQ	FOSL	Wed, May 22, 2002	13.98	14.10	13.78	13.93
2297	NASDAQ	FOSL	Tue, May 21, 2002	13.94	14.09	13.75	13.99
2296	NASDAQ	FOSL	Mon, May 20, 2002	14.65	14.67	14.00	14.16
2295	NASDAQ	FOSL	Fri, May 17, 2002	14.78	14.88	14.45	14.53
2294	NASDAQ	FOSL	Thu, May 16, 2002	14.94	14.94	14.63	14.73
2293	NASDAQ	FOSL	Wed, May 15, 2002	13.89	14.91	13.77	14.91
2292	NASDAQ	FOSL	Tue, May 14, 2002	12.85	13.94	12.85	13.93
2291	NASDAQ	FOSL	Mon, May 13, 2002	12.31	12.69	11.98	12.31
2290	NASDAQ	FOSL	Fri, May 10, 2002	12.59	12.76	12.27	12.29
2289	NASDAQ	FOSL	Thu, May 9, 2002	12.89	12.89	12.45	12.73
2288	NASDAQ	FOSL	Wed, May 8, 2002	12.89	13.11	12.82	12.92
2287	NASDAQ	FOSL	Tue, May 7, 2002	13.20	13.31	12.89	12.89
2286	NASDAQ	FOSL	Mon, May 6, 2002	13.09	13.32	13.02	13.32
2285	NASDAQ	FOSL	Fri, May 3, 2002	12.93	13.11	12.87	13.01
2284	NASDAQ	FOSL	Thu, May 2, 2002	13.00	13.11	12.90	13.11
2283	NASDAQ	FOSL	Wed, May 1, 2002	12.49	13.00	12.33	12.89
2282	NASDAQ	FOSL	Tue, Apr 30, 2002	12.71	12.97	12.33	12.33
2281	NASDAQ	FOSL	Mon, Apr 29, 2002	12.47	12.77	12.26	12.77
2280	NASDAQ	FOSL	Fri, Apr 26, 2002	12.41	12.50	12.33	12.42
2279	NASDAQ	FOSL	Thu, Apr 25, 2002	12.71	12.71	12.27	12.47
2278	NASDAQ	FOSL	Wed, Apr 24, 2002	12.47	12.75	12.47	12.63
2277	NASDAQ	FOSL	Tue, Apr 23, 2002	12.25	12.67	12.21	12.56
2276	NASDAQ	FOSL	Mon, Apr 22, 2002	12.21	12.31	12.16	12.25
2275	NASDAQ	FOSL	Fri, Apr 19, 2002	12.26	12.36	12.19	12.34
2274	NASDAQ	FOSL	Thu, Apr 18, 2002	12.22	12.23	11.98	12.14
2273	NASDAQ	FOSL	Wed, Apr 17, 2002	12.40	12.48	12.02	12.15
2272	NASDAQ	FOSL	Tue, Apr 16, 2002	12.42	12.47	12.29	12.45
2271	NASDAQ	FOSL	Mon, Apr 15, 2002	12.30	12.51	12.26	12.45
2270	NASDAQ	FOSL	Fri, Apr 12, 2002	12.29	12.33	12.17	12.31
2269	NASDAQ	FOSL	Thu, Apr 11, 2002	12.42	12.67	12.02	12.25
2268	NASDAQ	FOSL	Wed, Apr 10, 2002	12.09	12.45	12.09	12.41
2267	NASDAQ	FOSL	Tue, Apr 9, 2002	11.98	12.27	11.97	12.14
2266	NASDAQ	FOSL	Mon, Apr 8, 2002	11.72	12.35	11.69	12.03
2265	NASDAQ	FOSL	Fri, Apr 5, 2002	11.84	11.95	11.80	11.95
2264	NASDAQ	FOSL	Thu, Apr 4, 2002	11.58	11.92	11.56	11.84
2263	NASDAQ	FOSL	Wed, Apr 3, 2002	11.69	11.91	11.56	11.60
2262	NASDAQ	FOSL	Tue, Apr 2, 2002	11.83	12.02	11.18	11.77
2261	NASDAQ	FOSL	Mon, Apr 1, 2002	11.63	11.91	11.17	11.81
2260	NASDAQ	FOSL	Thu, Mar 28, 2002	11.99	12.00	11.52	11.82
2259	NASDAQ	FOSL	Wed, Mar 27, 2002	12.06	12.06	11.96	12.02
2258	NASDAQ	FOSL	Tue, Mar 26, 2002	11.97	12.11	11.93	11.96
2257	NASDAQ	FOSL	Mon, Mar 25, 2002	12.03	12.03	11.80	11.97
2256	NASDAQ	FOSL	Fri, Mar 22, 2002	12.12	12.13	12.03	12.09
2255	NASDAQ	FOSL	Thu, Mar 21, 2002	12.09	12.19	11.93	12.13
2254	NASDAQ	FOSL	Wed, Mar 20, 2002	11.99	12.18	11.96	12.17
2253	NASDAQ	FOSL	Tue, Mar 19, 2002	12.04	12.05	11.98	12.00
2252	NASDAQ	FOSL	Mon, Mar 18, 2002	12.01	12.18	11.85	12.00
2251	NASDAQ	FOSL	Fri, Mar 15, 2002	12.00	12.33	11.90	12.23
2250	NASDAQ	FOSL	Thu, Mar 14, 2002	12.03	12.09	11.93	12.00
2249	NASDAQ	FOSL	Wed, Mar 13, 2002	12.24	12.24	11.93	12.07
2248	NASDAQ	FOSL	Tue, Mar 12, 2002	12.24	12.29	12.15	12.23
2247	NASDAQ	FOSL	Mon, Mar 11, 2002	12.27	12.36	12.05	12.29
2246	NASDAQ	FOSL	Fri, Mar 8, 2002	12.14	12.45	12.14	12.33
2245	NASDAQ	FOSL	Thu, Mar 7, 2002	12.33	12.33	12.09	12.15
2244	NASDAQ	FOSL	Wed, Mar 6, 2002	11.82	12.25	11.67	12.21
2243	NASDAQ	FOSL	Tue, Mar 5, 2002	11.73	11.87	11.45	11.80
2242	NASDAQ	FOSL	Mon, Mar 4, 2002	11.32	11.88	11.32	11.74
2241	NASDAQ	FOSL	Fri, Mar 1, 2002	11.41	11.56	11.23	11.50
2240	NASDAQ	FOSL	Thu, Feb 28, 2002	11.76	11.76	11.28	11.37
2239	NASDAQ	FOSL	Wed, Feb 27, 2002	11.56	11.73	11.23	11.71
2238	NASDAQ	FOSL	Tue, Feb 26, 2002	10.90	11.58	10.89	11.58
2237	NASDAQ	FOSL	Mon, Feb 25, 2002	10.95	11.07	10.67	10.89
2236	NASDAQ	FOSL	Fri, Feb 22, 2002	10.89	11.18	10.88	10.98
2235	NASDAQ	FOSL	Thu, Feb 21, 2002	11.07	11.22	10.93	11.06
2234	NASDAQ	FOSL	Wed, Feb 20, 2002	11.11	11.19	10.98	11.06
2233	NASDAQ	FOSL	Tue, Feb 19, 2002	10.75	11.16	10.70	11.15
2232	NASDAQ	FOSL	Fri, Feb 15, 2002	10.92	11.00	10.67	10.88
2231	NASDAQ	FOSL	Thu, Feb 14, 2002	10.82	11.24	10.77	10.93
2230	NASDAQ	FOSL	Wed, Feb 13, 2002	10.60	10.80	10.53	10.80
2229	NASDAQ	FOSL	Tue, Feb 12, 2002	10.62	10.65	10.45	10.60
2228	NASDAQ	FOSL	Mon, Feb 11, 2002	11.11	11.29	10.49	10.62
2227	NASDAQ	FOSL	Fri, Feb 8, 2002	10.52	10.73	10.49	10.58
2226	NASDAQ	FOSL	Thu, Feb 7, 2002	10.62	10.67	10.46	10.60
2225	NASDAQ	FOSL	Wed, Feb 6, 2002	10.40	10.62	10.40	10.58
2224	NASDAQ	FOSL	Tue, Feb 5, 2002	10.15	10.53	9.73	10.43
2223	NASDAQ	FOSL	Mon, Feb 4, 2002	10.62	10.62	10.26	10.26
2222	NASDAQ	FOSL	Fri, Feb 1, 2002	10.38	10.65	10.38	10.52
2221	NASDAQ	FOSL	Thu, Jan 31, 2002	9.97	10.47	9.97	10.41
2220	NASDAQ	FOSL	Wed, Jan 30, 2002	9.87	10.11	9.82	10.00
2219	NASDAQ	FOSL	Tue, Jan 29, 2002	9.84	10.13	9.80	9.87
2218	NASDAQ	FOSL	Mon, Jan 28, 2002	9.11	9.89	9.09	9.78
2217	NASDAQ	FOSL	Fri, Jan 25, 2002	9.00	9.20	8.97	9.13
2216	NASDAQ	FOSL	Thu, Jan 24, 2002	8.95	9.22	8.89	9.00
2215	NASDAQ	FOSL	Wed, Jan 23, 2002	8.87	8.95	8.78	8.90
2214	NASDAQ	FOSL	Tue, Jan 22, 2002	9.07	9.11	8.78	8.87
2213	NASDAQ	FOSL	Fri, Jan 18, 2002	9.27	9.27	8.90	8.96
2212	NASDAQ	FOSL	Thu, Jan 17, 2002	9.35	9.35	9.03	9.27
2211	NASDAQ	FOSL	Wed, Jan 16, 2002	9.30	9.41	9.25	9.32
2210	NASDAQ	FOSL	Tue, Jan 15, 2002	9.40	9.40	9.21	9.25
2209	NASDAQ	FOSL	Mon, Jan 14, 2002	9.37	9.42	9.16	9.22
2208	NASDAQ	FOSL	Fri, Jan 11, 2002	9.22	9.37	9.09	9.24
2207	NASDAQ	FOSL	Thu, Jan 10, 2002	9.27	9.27	9.09	9.11
2206	NASDAQ	FOSL	Wed, Jan 9, 2002	9.30	9.30	9.11	9.11
2205	NASDAQ	FOSL	Tue, Jan 8, 2002	9.36	9.36	9.16	9.22
2204	NASDAQ	FOSL	Mon, Jan 7, 2002	9.20	9.36	9.05	9.31
2203	NASDAQ	FOSL	Fri, Jan 4, 2002	9.16	9.27	9.12	9.12
2202	NASDAQ	FOSL	Thu, Jan 3, 2002	9.28	9.33	9.11	9.25
2201	NASDAQ	FOSL	Wed, Jan 2, 2002	9.38	9.40	8.96	9.25
2200	NASDAQ	FOSL	Mon, Dec 31, 2001	9.51	9.51	9.29	9.33
2199	NASDAQ	FOSL	Fri, Dec 28, 2001	9.37	9.56	9.16	9.52
2198	NASDAQ	FOSL	Thu, Dec 27, 2001	9.57	9.60	9.35	9.58
2197	NASDAQ	FOSL	Wed, Dec 26, 2001	9.42	9.69	9.42	9.53
2196	NASDAQ	FOSL	Mon, Dec 24, 2001	9.41	9.44	9.29	9.33
2195	NASDAQ	FOSL	Fri, Dec 21, 2001	9.11	9.41	9.02	9.41
2194	NASDAQ	FOSL	Thu, Dec 20, 2001	9.42	9.58	9.09	9.14
2193	NASDAQ	FOSL	Wed, Dec 19, 2001	9.29	9.56	9.19	9.19
2192	NASDAQ	FOSL	Tue, Dec 18, 2001	9.24	9.69	9.14	9.42
2191	NASDAQ	FOSL	Mon, Dec 17, 2001	9.73	9.84	8.92	9.20
2190	NASDAQ	FOSL	Fri, Dec 14, 2001	9.78	10.00	9.33	9.97
2189	NASDAQ	FOSL	Thu, Dec 13, 2001	9.96	9.96	9.69	9.88
2188	NASDAQ	FOSL	Wed, Dec 12, 2001	9.91	10.05	9.86	10.02
2187	NASDAQ	FOSL	Tue, Dec 11, 2001	9.89	10.02	9.80	9.98
2186	NASDAQ	FOSL	Mon, Dec 10, 2001	9.86	10.02	9.78	10.00
2185	NASDAQ	FOSL	Fri, Dec 7, 2001	9.78	10.00	9.60	9.98
2184	NASDAQ	FOSL	Thu, Dec 6, 2001	9.77	9.87	9.42	9.87
2183	NASDAQ	FOSL	Wed, Dec 5, 2001	9.56	9.78	9.49	9.78
2182	NASDAQ	FOSL	Tue, Dec 4, 2001	9.45	9.56	9.44	9.56
2181	NASDAQ	FOSL	Mon, Dec 3, 2001	9.72	9.73	9.42	9.51
2180	NASDAQ	FOSL	Fri, Nov 30, 2001	9.16	9.71	9.16	9.67
2179	NASDAQ	FOSL	Thu, Nov 29, 2001	9.11	9.38	9.05	9.38
2178	NASDAQ	FOSL	Wed, Nov 28, 2001	9.55	9.56	9.38	9.46
2177	NASDAQ	FOSL	Tue, Nov 27, 2001	9.62	9.73	9.62	9.73
2176	NASDAQ	FOSL	Mon, Nov 26, 2001	9.68	9.78	9.62	9.70
2175	NASDAQ	FOSL	Fri, Nov 23, 2001	9.51	9.67	9.47	9.67
2174	NASDAQ	FOSL	Wed, Nov 21, 2001	9.41	9.57	9.31	9.50
2173	NASDAQ	FOSL	Tue, Nov 20, 2001	9.31	9.47	9.27	9.42
2172	NASDAQ	FOSL	Mon, Nov 19, 2001	9.03	9.47	8.99	9.44
2171	NASDAQ	FOSL	Fri, Nov 16, 2001	9.00	9.40	8.85	9.38
2170	NASDAQ	FOSL	Thu, Nov 15, 2001	8.83	9.08	8.81	9.06
2169	NASDAQ	FOSL	Wed, Nov 14, 2001	8.56	8.83	8.55	8.74
2168	NASDAQ	FOSL	Tue, Nov 13, 2001	8.20	8.51	8.20	8.42
2167	NASDAQ	FOSL	Mon, Nov 12, 2001	8.14	8.16	7.95	8.01
2166	NASDAQ	FOSL	Fri, Nov 9, 2001	8.12	8.15	7.89	8.12
2165	NASDAQ	FOSL	Thu, Nov 8, 2001	7.88	8.13	7.88	7.93
2164	NASDAQ	FOSL	Wed, Nov 7, 2001	8.07	8.08	7.96	7.98
2163	NASDAQ	FOSL	Tue, Nov 6, 2001	7.82	8.04	7.82	8.01
2162	NASDAQ	FOSL	Mon, Nov 5, 2001	7.76	8.11	7.74	7.99
2161	NASDAQ	FOSL	Fri, Nov 2, 2001	8.02	8.04	7.80	8.02
2160	NASDAQ	FOSL	Thu, Nov 1, 2001	7.95	8.00	7.76	7.99
2159	NASDAQ	FOSL	Wed, Oct 31, 2001	7.89	8.07	7.76	8.06
2158	NASDAQ	FOSL	Tue, Oct 30, 2001	7.96	8.20	7.78	7.93
2157	NASDAQ	FOSL	Mon, Oct 29, 2001	8.18	8.45	7.98	7.99
2156	NASDAQ	FOSL	Fri, Oct 26, 2001	8.13	8.39	8.11	8.39
2155	NASDAQ	FOSL	Thu, Oct 25, 2001	8.14	8.38	8.10	8.38
2154	NASDAQ	FOSL	Wed, Oct 24, 2001	8.01	8.31	8.01	8.22
2153	NASDAQ	FOSL	Tue, Oct 23, 2001	8.13	8.29	8.07	8.18
2152	NASDAQ	FOSL	Mon, Oct 22, 2001	7.67	8.13	7.67	8.13
2151	NASDAQ	FOSL	Fri, Oct 19, 2001	7.75	7.88	7.56	7.67
2150	NASDAQ	FOSL	Thu, Oct 18, 2001	7.73	8.03	7.65	7.75
2149	NASDAQ	FOSL	Wed, Oct 17, 2001	7.79	8.00	7.69	7.85
2148	NASDAQ	FOSL	Tue, Oct 16, 2001	7.65	8.00	7.54	8.00
2147	NASDAQ	FOSL	Mon, Oct 15, 2001	7.63	7.76	7.47	7.65
2146	NASDAQ	FOSL	Fri, Oct 12, 2001	7.64	7.82	7.62	7.82
2145	NASDAQ	FOSL	Thu, Oct 11, 2001	7.72	7.91	7.59	7.80
2144	NASDAQ	FOSL	Wed, Oct 10, 2001	7.29	7.78	7.25	7.78
2143	NASDAQ	FOSL	Tue, Oct 9, 2001	7.36	7.38	7.30	7.36
2142	NASDAQ	FOSL	Mon, Oct 8, 2001	7.18	7.40	7.18	7.40
2141	NASDAQ	FOSL	Fri, Oct 5, 2001	7.24	7.40	7.20	7.29
2140	NASDAQ	FOSL	Thu, Oct 4, 2001	7.39	7.78	7.25	7.42
2139	NASDAQ	FOSL	Wed, Oct 3, 2001	6.75	7.67	6.75	7.56
2138	NASDAQ	FOSL	Tue, Oct 2, 2001	6.93	7.07	6.69	6.89
2137	NASDAQ	FOSL	Mon, Oct 1, 2001	7.00	7.18	6.51	6.85
2136	NASDAQ	FOSL	Fri, Sep 28, 2001	6.74	7.18	6.65	6.98
2135	NASDAQ	FOSL	Thu, Sep 27, 2001	6.67	6.73	6.31	6.64
2134	NASDAQ	FOSL	Wed, Sep 26, 2001	6.89	6.89	6.45	6.71
2133	NASDAQ	FOSL	Tue, Sep 25, 2001	6.89	7.06	6.56	6.65
2132	NASDAQ	FOSL	Mon, Sep 24, 2001	6.49	6.88	6.49	6.88
2131	NASDAQ	FOSL	Fri, Sep 21, 2001	6.79	6.79	6.27	6.41
2130	NASDAQ	FOSL	Thu, Sep 20, 2001	6.78	7.00	6.74	6.83
2129	NASDAQ	FOSL	Wed, Sep 19, 2001	7.05	7.05	6.78	6.81
2128	NASDAQ	FOSL	Tue, Sep 18, 2001	7.13	7.15	6.96	7.09
2127	NASDAQ	FOSL	Mon, Sep 17, 2001	7.30	7.32	7.01	7.18
2126	NASDAQ	FOSL	Mon, Sep 10, 2001	8.05	8.07	7.93	8.02
2125	NASDAQ	FOSL	Fri, Sep 7, 2001	8.54	8.54	8.22	8.37
2124	NASDAQ	FOSL	Thu, Sep 6, 2001	8.85	8.95	8.27	8.77
2123	NASDAQ	FOSL	Wed, Sep 5, 2001	9.26	9.26	8.81	8.85
2122	NASDAQ	FOSL	Tue, Sep 4, 2001	9.11	9.25	9.08	9.22
2121	NASDAQ	FOSL	Fri, Aug 31, 2001	9.13	9.16	9.02	9.12
2120	NASDAQ	FOSL	Thu, Aug 30, 2001	9.29	9.31	8.69	9.12
2119	NASDAQ	FOSL	Wed, Aug 29, 2001	9.69	9.69	9.27	9.40
2118	NASDAQ	FOSL	Tue, Aug 28, 2001	9.71	9.71	9.56	9.59
2117	NASDAQ	FOSL	Mon, Aug 27, 2001	9.62	9.81	9.62	9.68
2116	NASDAQ	FOSL	Fri, Aug 24, 2001	9.69	9.77	9.58	9.75
2115	NASDAQ	FOSL	Thu, Aug 23, 2001	9.68	9.85	9.68	9.76
2114	NASDAQ	FOSL	Wed, Aug 22, 2001	9.87	9.87	9.69	9.69
2113	NASDAQ	FOSL	Tue, Aug 21, 2001	9.82	9.89	9.80	9.82
2112	NASDAQ	FOSL	Mon, Aug 20, 2001	9.73	9.91	9.53	9.88
2111	NASDAQ	FOSL	Fri, Aug 17, 2001	9.79	9.89	9.69	9.78
2110	NASDAQ	FOSL	Thu, Aug 16, 2001	9.57	9.87	9.57	9.80
2109	NASDAQ	FOSL	Wed, Aug 15, 2001	9.40	9.78	9.38	9.77
2108	NASDAQ	FOSL	Tue, Aug 14, 2001	9.18	9.42	9.05	9.40
2107	NASDAQ	FOSL	Mon, Aug 13, 2001	8.94	9.18	8.94	9.11
2106	NASDAQ	FOSL	Fri, Aug 10, 2001	9.15	9.15	9.02	9.02
2105	NASDAQ	FOSL	Thu, Aug 9, 2001	9.04	9.11	9.00	9.11
2104	NASDAQ	FOSL	Wed, Aug 8, 2001	8.89	9.25	8.89	9.05
2103	NASDAQ	FOSL	Tue, Aug 7, 2001	9.25	9.25	8.85	8.91
2102	NASDAQ	FOSL	Mon, Aug 6, 2001	9.12	9.33	9.11	9.21
2101	NASDAQ	FOSL	Fri, Aug 3, 2001	8.89	9.29	8.89	9.18
2100	NASDAQ	FOSL	Thu, Aug 2, 2001	9.05	9.05	8.92	9.02
2099	NASDAQ	FOSL	Wed, Aug 1, 2001	8.89	9.05	8.87	8.93
2098	NASDAQ	FOSL	Tue, Jul 31, 2001	8.85	9.05	8.85	8.89
2097	NASDAQ	FOSL	Mon, Jul 30, 2001	8.72	8.87	8.60	8.78
2096	NASDAQ	FOSL	Fri, Jul 27, 2001	8.66	8.76	8.65	8.67
2095	NASDAQ	FOSL	Thu, Jul 26, 2001	8.47	8.69	8.47	8.64
2094	NASDAQ	FOSL	Wed, Jul 25, 2001	8.53	8.65	8.38	8.65
2093	NASDAQ	FOSL	Tue, Jul 24, 2001	8.45	8.61	8.43	8.49
2092	NASDAQ	FOSL	Mon, Jul 23, 2001	8.67	8.67	8.33	8.36
2091	NASDAQ	FOSL	Fri, Jul 20, 2001	7.89	8.76	7.64	8.76
2090	NASDAQ	FOSL	Thu, Jul 19, 2001	8.62	8.62	8.50	8.61
2089	NASDAQ	FOSL	Wed, Jul 18, 2001	8.58	8.66	8.45	8.61
2088	NASDAQ	FOSL	Tue, Jul 17, 2001	8.26	8.58	8.10	8.57
2087	NASDAQ	FOSL	Mon, Jul 16, 2001	8.51	8.59	8.03	8.25
2086	NASDAQ	FOSL	Fri, Jul 13, 2001	8.20	8.51	7.96	8.50
2085	NASDAQ	FOSL	Thu, Jul 12, 2001	8.02	8.23	8.01	8.22
2084	NASDAQ	FOSL	Wed, Jul 11, 2001	7.93	8.24	7.77	7.97
2083	NASDAQ	FOSL	Tue, Jul 10, 2001	8.00	8.35	7.96	8.13
2082	NASDAQ	FOSL	Mon, Jul 9, 2001	8.27	8.51	8.22	8.22
2081	NASDAQ	FOSL	Fri, Jul 6, 2001	8.80	8.80	8.15	8.36
2080	NASDAQ	FOSL	Thu, Jul 5, 2001	8.83	8.88	8.69	8.69
2079	NASDAQ	FOSL	Tue, Jul 3, 2001	8.93	9.00	8.80	8.91
2078	NASDAQ	FOSL	Mon, Jul 2, 2001	9.29	9.32	8.25	8.93
2077	NASDAQ	FOSL	Fri, Jun 29, 2001	8.91	9.28	8.89	9.22
2076	NASDAQ	FOSL	Thu, Jun 28, 2001	8.97	9.16	8.93	9.13
2075	NASDAQ	FOSL	Wed, Jun 27, 2001	9.05	9.08	8.77	8.84
2074	NASDAQ	FOSL	Tue, Jun 26, 2001	9.18	9.18	8.93	8.93
2073	NASDAQ	FOSL	Mon, Jun 25, 2001	8.97	9.20	8.76	9.19
2072	NASDAQ	FOSL	Fri, Jun 22, 2001	9.13	9.47	8.89	8.95
2071	NASDAQ	FOSL	Thu, Jun 21, 2001	9.92	10.05	8.73	8.89
2070	NASDAQ	FOSL	Wed, Jun 20, 2001	9.82	10.11	9.80	9.93
2069	NASDAQ	FOSL	Tue, Jun 19, 2001	9.71	10.09	9.71	9.78
2068	NASDAQ	FOSL	Mon, Jun 18, 2001	9.58	9.71	9.47	9.65
2067	NASDAQ	FOSL	Fri, Jun 15, 2001	9.72	9.78	9.41	9.58
2066	NASDAQ	FOSL	Thu, Jun 14, 2001	9.88	9.97	9.65	9.69
2065	NASDAQ	FOSL	Wed, Jun 13, 2001	10.00	10.22	9.90	9.97
2064	NASDAQ	FOSL	Tue, Jun 12, 2001	10.20	10.33	9.91	10.02
2063	NASDAQ	FOSL	Mon, Jun 11, 2001	10.20	10.31	10.20	10.20
2062	NASDAQ	FOSL	Fri, Jun 8, 2001	10.20	10.22	10.20	10.20
2061	NASDAQ	FOSL	Thu, Jun 7, 2001	10.15	10.27	10.15	10.25
2060	NASDAQ	FOSL	Wed, Jun 6, 2001	10.09	10.20	10.07	10.15
2059	NASDAQ	FOSL	Tue, Jun 5, 2001	10.02	10.22	10.00	10.13
2058	NASDAQ	FOSL	Mon, Jun 4, 2001	10.05	10.05	9.93	9.97
2057	NASDAQ	FOSL	Fri, Jun 1, 2001	9.85	10.21	9.85	10.05
2056	NASDAQ	FOSL	Thu, May 31, 2001	9.73	9.98	9.73	9.93
2055	NASDAQ	FOSL	Wed, May 30, 2001	9.85	9.91	9.78	9.89
2054	NASDAQ	FOSL	Tue, May 29, 2001	10.08	10.18	9.86	10.02
2053	NASDAQ	FOSL	Fri, May 25, 2001	10.31	10.32	9.97	10.09
2052	NASDAQ	FOSL	Thu, May 24, 2001	9.94	10.38	9.86	10.38
2051	NASDAQ	FOSL	Wed, May 23, 2001	9.85	10.00	9.85	9.99
2050	NASDAQ	FOSL	Tue, May 22, 2001	9.95	10.00	9.85	9.86
2049	NASDAQ	FOSL	Mon, May 21, 2001	9.82	10.00	9.82	9.97
2048	NASDAQ	FOSL	Fri, May 18, 2001	9.78	9.97	9.78	9.97
2047	NASDAQ	FOSL	Thu, May 17, 2001	9.79	9.95	9.79	9.89
2046	NASDAQ	FOSL	Wed, May 16, 2001	9.25	9.97	9.25	9.96
2045	NASDAQ	FOSL	Tue, May 15, 2001	8.60	9.38	8.57	9.36
2044	NASDAQ	FOSL	Mon, May 14, 2001	8.47	8.60	8.41	8.45
2043	NASDAQ	FOSL	Fri, May 11, 2001	8.51	8.62	8.48	8.61
2042	NASDAQ	FOSL	Thu, May 10, 2001	8.67	8.71	8.46	8.51
2041	NASDAQ	FOSL	Wed, May 9, 2001	8.51	8.71	8.47	8.67
2040	NASDAQ	FOSL	Tue, May 8, 2001	8.36	8.58	8.36	8.58
2039	NASDAQ	FOSL	Mon, May 7, 2001	8.50	8.51	8.36	8.36
2038	NASDAQ	FOSL	Fri, May 4, 2001	8.41	8.50	8.36	8.41
2037	NASDAQ	FOSL	Thu, May 3, 2001	8.23	8.54	8.23	8.51
2036	NASDAQ	FOSL	Wed, May 2, 2001	8.27	8.55	8.27	8.51
2035	NASDAQ	FOSL	Tue, May 1, 2001	8.45	8.46	8.27	8.37
2034	NASDAQ	FOSL	Mon, Apr 30, 2001	7.96	8.53	7.93	8.34
2033	NASDAQ	FOSL	Fri, Apr 27, 2001	7.63	7.97	7.58	7.96
2032	NASDAQ	FOSL	Thu, Apr 26, 2001	7.60	7.60	7.56	7.58
2031	NASDAQ	FOSL	Wed, Apr 25, 2001	7.60	7.60	7.55	7.58
2030	NASDAQ	FOSL	Tue, Apr 24, 2001	7.56	7.61	7.52	7.52
2029	NASDAQ	FOSL	Mon, Apr 23, 2001	7.55	7.59	7.50	7.56
2028	NASDAQ	FOSL	Fri, Apr 20, 2001	7.67	7.73	7.46	7.55
2027	NASDAQ	FOSL	Thu, Apr 19, 2001	7.66	7.69	7.47	7.56
2026	NASDAQ	FOSL	Wed, Apr 18, 2001	7.47	7.76	7.47	7.67
2025	NASDAQ	FOSL	Tue, Apr 17, 2001	7.45	7.51	7.40	7.47
2024	NASDAQ	FOSL	Mon, Apr 16, 2001	7.49	7.49	7.38	7.44
2023	NASDAQ	FOSL	Thu, Apr 12, 2001	7.47	7.50	7.34	7.47
2022	NASDAQ	FOSL	Wed, Apr 11, 2001	7.53	7.59	7.38	7.45
2021	NASDAQ	FOSL	Tue, Apr 10, 2001	7.58	7.59	7.34	7.38
2020	NASDAQ	FOSL	Mon, Apr 9, 2001	7.46	7.59	7.40	7.56
2019	NASDAQ	FOSL	Fri, Apr 6, 2001	7.61	7.61	7.45	7.45
2018	NASDAQ	FOSL	Thu, Apr 5, 2001	7.42	7.67	7.42	7.61
2017	NASDAQ	FOSL	Wed, Apr 4, 2001	7.53	7.56	7.39	7.42
2016	NASDAQ	FOSL	Tue, Apr 3, 2001	7.53	7.56	7.39	7.47
2015	NASDAQ	FOSL	Mon, Apr 2, 2001	7.67	7.72	7.36	7.56
2014	NASDAQ	FOSL	Fri, Mar 30, 2001	7.64	7.72	7.50	7.72
2013	NASDAQ	FOSL	Thu, Mar 29, 2001	7.56	7.75	7.56	7.56
2012	NASDAQ	FOSL	Wed, Mar 28, 2001	7.45	7.75	7.45	7.58
2011	NASDAQ	FOSL	Tue, Mar 27, 2001	7.67	7.67	7.45	7.50
2010	NASDAQ	FOSL	Mon, Mar 26, 2001	7.67	7.67	7.45	7.53
2009	NASDAQ	FOSL	Fri, Mar 23, 2001	7.45	7.78	7.45	7.67
2008	NASDAQ	FOSL	Thu, Mar 22, 2001	7.56	7.78	7.39	7.78
2007	NASDAQ	FOSL	Wed, Mar 21, 2001	7.95	7.95	7.56	7.70
2006	NASDAQ	FOSL	Tue, Mar 20, 2001	7.99	8.06	7.67	7.67
2005	NASDAQ	FOSL	Mon, Mar 19, 2001	7.89	7.97	7.58	7.92
2004	NASDAQ	FOSL	Fri, Mar 16, 2001	8.11	8.11	7.81	7.97
2003	NASDAQ	FOSL	Thu, Mar 15, 2001	8.22	8.36	8.08	8.08
2002	NASDAQ	FOSL	Wed, Mar 14, 2001	8.11	8.45	7.78	8.22
2001	NASDAQ	FOSL	Tue, Mar 13, 2001	8.39	8.42	8.11	8.20
2000	NASDAQ	FOSL	Mon, Mar 12, 2001	8.58	8.72	8.39	8.39
1999	NASDAQ	FOSL	Fri, Mar 9, 2001	8.72	8.89	8.61	8.89
1998	NASDAQ	FOSL	Thu, Mar 8, 2001	8.00	8.75	8.00	8.75
1997	NASDAQ	FOSL	Wed, Mar 7, 2001	8.17	8.24	8.00	8.08
1996	NASDAQ	FOSL	Tue, Mar 6, 2001	7.95	8.22	7.83	8.17
1995	NASDAQ	FOSL	Mon, Mar 5, 2001	7.80	8.00	7.78	7.95
1994	NASDAQ	FOSL	Fri, Mar 2, 2001	7.78	7.81	7.47	7.78
1993	NASDAQ	FOSL	Thu, Mar 1, 2001	7.72	7.83	7.56	7.81
1992	NASDAQ	FOSL	Wed, Feb 28, 2001	7.92	7.95	7.72	7.78
1991	NASDAQ	FOSL	Tue, Feb 27, 2001	8.22	8.22	7.86	7.96
1990	NASDAQ	FOSL	Mon, Feb 26, 2001	8.22	8.22	7.95	7.97
1989	NASDAQ	FOSL	Fri, Feb 23, 2001	7.86	8.22	7.81	8.22
1988	NASDAQ	FOSL	Thu, Feb 22, 2001	8.02	8.08	7.78	7.95
1987	NASDAQ	FOSL	Wed, Feb 21, 2001	8.20	8.50	7.81	8.09
1986	NASDAQ	FOSL	Tue, Feb 20, 2001	8.88	8.92	8.17	8.20
1985	NASDAQ	FOSL	Fri, Feb 16, 2001	8.70	9.00	8.64	8.95
1984	NASDAQ	FOSL	Thu, Feb 15, 2001	8.86	8.97	8.75	8.97
1983	NASDAQ	FOSL	Wed, Feb 14, 2001	8.64	8.89	8.53	8.89
1982	NASDAQ	FOSL	Tue, Feb 13, 2001	8.70	8.89	8.58	8.78
1981	NASDAQ	FOSL	Mon, Feb 12, 2001	8.56	8.83	8.45	8.83
1980	NASDAQ	FOSL	Fri, Feb 9, 2001	8.75	8.89	8.47	8.58
1979	NASDAQ	FOSL	Thu, Feb 8, 2001	8.67	8.89	8.67	8.83
1978	NASDAQ	FOSL	Wed, Feb 7, 2001	8.67	8.95	8.64	8.72
1977	NASDAQ	FOSL	Tue, Feb 6, 2001	8.78	8.89	8.70	8.72
1976	NASDAQ	FOSL	Mon, Feb 5, 2001	8.75	8.78	8.64	8.67
1975	NASDAQ	FOSL	Fri, Feb 2, 2001	8.61	8.78	8.61	8.78
1974	NASDAQ	FOSL	Thu, Feb 1, 2001	8.56	8.89	8.53	8.78
1973	NASDAQ	FOSL	Wed, Jan 31, 2001	8.45	8.78	8.36	8.58
1972	NASDAQ	FOSL	Tue, Jan 30, 2001	8.17	8.45	8.00	8.40
1971	NASDAQ	FOSL	Mon, Jan 29, 2001	7.61	8.36	7.56	8.36
1970	NASDAQ	FOSL	Fri, Jan 26, 2001	7.72	7.72	7.56	7.72
1969	NASDAQ	FOSL	Thu, Jan 25, 2001	7.81	7.89	7.61	7.64
1968	NASDAQ	FOSL	Wed, Jan 24, 2001	8.00	8.14	7.56	7.92
1967	NASDAQ	FOSL	Tue, Jan 23, 2001	7.61	8.00	7.53	8.00
1966	NASDAQ	FOSL	Mon, Jan 22, 2001	7.85	7.86	7.56	7.58
1965	NASDAQ	FOSL	Fri, Jan 19, 2001	7.89	8.00	7.70	7.83
1964	NASDAQ	FOSL	Thu, Jan 18, 2001	8.06	8.06	7.56	7.97
1963	NASDAQ	FOSL	Wed, Jan 17, 2001	7.73	8.22	7.72	8.00
1962	NASDAQ	FOSL	Tue, Jan 16, 2001	7.56	7.70	7.45	7.70
1961	NASDAQ	FOSL	Fri, Jan 12, 2001	7.47	7.92	7.45	7.67
1960	NASDAQ	FOSL	Thu, Jan 11, 2001	7.44	7.56	7.17	7.47
1959	NASDAQ	FOSL	Wed, Jan 10, 2001	7.23	7.42	7.11	7.42
1958	NASDAQ	FOSL	Tue, Jan 9, 2001	7.28	7.28	7.14	7.22
1957	NASDAQ	FOSL	Mon, Jan 8, 2001	7.00	7.31	6.89	7.17
1956	NASDAQ	FOSL	Fri, Jan 5, 2001	7.11	7.11	6.75	6.95
1955	NASDAQ	FOSL	Thu, Jan 4, 2001	7.39	7.64	7.11	7.11
1954	NASDAQ	FOSL	Wed, Jan 3, 2001	6.11	7.17	6.11	7.03
1953	NASDAQ	FOSL	Tue, Jan 2, 2001	6.45	6.45	6.17	6.22
1952	NASDAQ	FOSL	Fri, Dec 29, 2000	6.36	6.45	6.33	6.44
1951	NASDAQ	FOSL	Thu, Dec 28, 2000	6.08	6.72	6.06	6.45
1950	NASDAQ	FOSL	Wed, Dec 27, 2000	6.51	6.61	5.78	6.03
1949	NASDAQ	FOSL	Tue, Dec 26, 2000	6.56	6.67	6.50	6.53
1948	NASDAQ	FOSL	Fri, Dec 22, 2000	6.40	6.89	6.39	6.86
1947	NASDAQ	FOSL	Thu, Dec 21, 2000	6.45	6.89	6.11	6.61
1946	NASDAQ	FOSL	Wed, Dec 20, 2000	6.78	6.78	6.33	6.78
1945	NASDAQ	FOSL	Tue, Dec 19, 2000	6.75	6.89	6.75	6.75
1944	NASDAQ	FOSL	Mon, Dec 18, 2000	6.72	6.89	6.70	6.75
1943	NASDAQ	FOSL	Fri, Dec 15, 2000	6.89	6.89	6.67	6.70
1942	NASDAQ	FOSL	Thu, Dec 14, 2000	6.78	7.17	6.72	6.95
1941	NASDAQ	FOSL	Wed, Dec 13, 2000	7.11	7.14	6.75	6.86
1940	NASDAQ	FOSL	Tue, Dec 12, 2000	7.31	7.31	7.06	7.17
1939	NASDAQ	FOSL	Mon, Dec 11, 2000	7.00	7.28	6.83	7.28
1938	NASDAQ	FOSL	Fri, Dec 8, 2000	6.78	7.03	6.70	7.03
1937	NASDAQ	FOSL	Thu, Dec 7, 2000	6.56	6.81	6.56	6.70
1936	NASDAQ	FOSL	Wed, Dec 6, 2000	6.39	6.72	6.39	6.56
1935	NASDAQ	FOSL	Tue, Dec 5, 2000	6.39	6.53	6.36	6.39
1934	NASDAQ	FOSL	Mon, Dec 4, 2000	6.67	6.70	6.39	6.42
1933	NASDAQ	FOSL	Fri, Dec 1, 2000	6.62	6.72	6.45	6.67
1932	NASDAQ	FOSL	Thu, Nov 30, 2000	6.64	6.89	6.61	6.61
1931	NASDAQ	FOSL	Wed, Nov 29, 2000	6.50	6.70	6.50	6.64
1930	NASDAQ	FOSL	Tue, Nov 28, 2000	6.68	6.70	6.56	6.56
1929	NASDAQ	FOSL	Mon, Nov 27, 2000	6.56	6.70	6.56	6.70
1928	NASDAQ	FOSL	Fri, Nov 24, 2000	6.53	6.67	6.50	6.67
1927	NASDAQ	FOSL	Wed, Nov 22, 2000	6.66	6.66	6.53	6.56
1926	NASDAQ	FOSL	Tue, Nov 21, 2000	6.70	6.78	6.64	6.64
1925	NASDAQ	FOSL	Mon, Nov 20, 2000	6.67	6.75	6.61	6.70
1924	NASDAQ	FOSL	Fri, Nov 17, 2000	6.67	6.83	6.64	6.70
1923	NASDAQ	FOSL	Thu, Nov 16, 2000	6.56	6.86	6.56	6.61
1922	NASDAQ	FOSL	Wed, Nov 15, 2000	6.72	6.75	6.50	6.64
1921	NASDAQ	FOSL	Tue, Nov 14, 2000	6.78	7.00	6.61	6.86
1920	NASDAQ	FOSL	Mon, Nov 13, 2000	6.81	6.89	6.56	6.86
1919	NASDAQ	FOSL	Fri, Nov 10, 2000	6.61	7.08	6.58	7.06
1918	NASDAQ	FOSL	Thu, Nov 9, 2000	6.22	6.78	6.22	6.58
1917	NASDAQ	FOSL	Wed, Nov 8, 2000	6.06	6.31	6.00	6.22
1916	NASDAQ	FOSL	Tue, Nov 7, 2000	5.72	5.97	5.72	5.97
1915	NASDAQ	FOSL	Mon, Nov 6, 2000	6.20	6.22	5.44	5.70
1914	NASDAQ	FOSL	Fri, Nov 3, 2000	6.14	6.28	6.14	6.25
1913	NASDAQ	FOSL	Thu, Nov 2, 2000	6.42	6.42	6.11	6.22
1912	NASDAQ	FOSL	Wed, Nov 1, 2000	5.67	6.25	5.61	6.25
1911	NASDAQ	FOSL	Tue, Oct 31, 2000	4.97	5.83	4.92	5.81
1910	NASDAQ	FOSL	Mon, Oct 30, 2000	4.86	4.97	4.78	4.97
1909	NASDAQ	FOSL	Fri, Oct 27, 2000	4.89	4.92	4.67	4.89
1908	NASDAQ	FOSL	Thu, Oct 26, 2000	5.00	5.00	4.92	4.97
1907	NASDAQ	FOSL	Wed, Oct 25, 2000	5.00	5.11	4.89	4.97
1906	NASDAQ	FOSL	Tue, Oct 24, 2000	5.38	5.38	4.97	5.03
1905	NASDAQ	FOSL	Mon, Oct 23, 2000	5.69	5.70	5.19	5.22
1904	NASDAQ	FOSL	Fri, Oct 20, 2000	5.16	6.00	5.11	5.61
1903	NASDAQ	FOSL	Thu, Oct 19, 2000	5.06	5.22	4.89	5.19
1902	NASDAQ	FOSL	Wed, Oct 18, 2000	5.24	5.25	4.67	5.17
1901	NASDAQ	FOSL	Tue, Oct 17, 2000	5.28	5.36	5.11	5.11
1900	NASDAQ	FOSL	Mon, Oct 16, 2000	5.28	5.36	5.25	5.31
1899	NASDAQ	FOSL	Fri, Oct 13, 2000	5.17	5.33	5.14	5.25
1898	NASDAQ	FOSL	Thu, Oct 12, 2000	5.44	5.44	5.17	5.28
1897	NASDAQ	FOSL	Wed, Oct 11, 2000	5.33	5.39	5.19	5.28
1896	NASDAQ	FOSL	Tue, Oct 10, 2000	5.42	5.53	5.25	5.25
1895	NASDAQ	FOSL	Mon, Oct 9, 2000	5.33	5.58	5.33	5.47
1894	NASDAQ	FOSL	Fri, Oct 6, 2000	5.44	5.61	5.39	5.39
1893	NASDAQ	FOSL	Thu, Oct 5, 2000	5.53	5.67	5.44	5.44
1892	NASDAQ	FOSL	Wed, Oct 4, 2000	5.58	5.64	5.53	5.53
1891	NASDAQ	FOSL	Tue, Oct 3, 2000	5.61	5.68	5.56	5.56
1890	NASDAQ	FOSL	Mon, Oct 2, 2000	5.89	6.00	5.44	5.61
1889	NASDAQ	FOSL	Fri, Sep 29, 2000	5.97	6.17	5.78	5.92
1888	NASDAQ	FOSL	Thu, Sep 28, 2000	6.07	6.07	5.83	6.00
1887	NASDAQ	FOSL	Wed, Sep 27, 2000	6.21	6.31	6.00	6.06
1886	NASDAQ	FOSL	Tue, Sep 26, 2000	5.95	6.39	5.81	6.28
1885	NASDAQ	FOSL	Mon, Sep 25, 2000	5.76	6.11	5.76	5.92
1884	NASDAQ	FOSL	Fri, Sep 22, 2000	5.53	5.67	5.50	5.61
1883	NASDAQ	FOSL	Thu, Sep 21, 2000	5.36	5.67	5.33	5.67
1882	NASDAQ	FOSL	Wed, Sep 20, 2000	5.44	5.50	5.14	5.39
1881	NASDAQ	FOSL	Tue, Sep 19, 2000	5.78	5.89	5.33	5.33
1880	NASDAQ	FOSL	Mon, Sep 18, 2000	7.60	7.60	7.39	7.45
1879	NASDAQ	FOSL	Fri, Sep 15, 2000	7.61	7.86	7.33	7.42
1878	NASDAQ	FOSL	Thu, Sep 14, 2000	7.31	7.64	7.29	7.58
1877	NASDAQ	FOSL	Wed, Sep 13, 2000	7.20	7.28	7.11	7.28
1876	NASDAQ	FOSL	Tue, Sep 12, 2000	7.08	7.33	7.08	7.17
1875	NASDAQ	FOSL	Mon, Sep 11, 2000	7.31	7.33	6.95	7.03
1874	NASDAQ	FOSL	Fri, Sep 8, 2000	7.61	7.61	7.06	7.22
1873	NASDAQ	FOSL	Thu, Sep 7, 2000	7.53	7.61	7.50	7.53
1872	NASDAQ	FOSL	Wed, Sep 6, 2000	7.56	7.58	7.50	7.50
1871	NASDAQ	FOSL	Tue, Sep 5, 2000	7.72	7.72	7.45	7.53
1870	NASDAQ	FOSL	Fri, Sep 1, 2000	7.64	7.89	7.61	7.67
1869	NASDAQ	FOSL	Thu, Aug 31, 2000	7.79	7.83	7.67	7.75
1868	NASDAQ	FOSL	Wed, Aug 30, 2000	7.83	7.83	7.72	7.78
1867	NASDAQ	FOSL	Tue, Aug 29, 2000	7.89	7.89	7.75	7.75
1866	NASDAQ	FOSL	Mon, Aug 28, 2000	7.68	7.97	7.68	7.75
1865	NASDAQ	FOSL	Fri, Aug 25, 2000	8.06	8.06	7.67	7.67
1864	NASDAQ	FOSL	Thu, Aug 24, 2000	8.03	8.06	7.67	8.00
1863	NASDAQ	FOSL	Wed, Aug 23, 2000	8.11	8.17	7.98	8.03
1862	NASDAQ	FOSL	Tue, Aug 22, 2000	8.28	8.28	8.00	8.03
1861	NASDAQ	FOSL	Mon, Aug 21, 2000	8.14	8.25	8.11	8.22
1860	NASDAQ	FOSL	Fri, Aug 18, 2000	8.11	8.25	8.08	8.14
1859	NASDAQ	FOSL	Thu, Aug 17, 2000	8.08	8.14	8.00	8.11
1858	NASDAQ	FOSL	Wed, Aug 16, 2000	8.15	8.20	8.03	8.11
1857	NASDAQ	FOSL	Tue, Aug 15, 2000	8.33	8.45	8.14	8.14
1856	NASDAQ	FOSL	Mon, Aug 14, 2000	8.72	8.78	8.33	8.39
1855	NASDAQ	FOSL	Fri, Aug 11, 2000	8.42	8.75	8.22	8.72
1854	NASDAQ	FOSL	Thu, Aug 10, 2000	8.78	8.78	8.50	8.56
1853	NASDAQ	FOSL	Wed, Aug 9, 2000	8.89	9.00	8.78	8.89
1852	NASDAQ	FOSL	Tue, Aug 8, 2000	8.42	9.11	8.42	8.89
1851	NASDAQ	FOSL	Mon, Aug 7, 2000	8.10	8.22	7.95	8.11
1850	NASDAQ	FOSL	Fri, Aug 4, 2000	7.95	8.20	7.95	8.17
1849	NASDAQ	FOSL	Thu, Aug 3, 2000	7.56	8.11	7.56	7.95
1848	NASDAQ	FOSL	Wed, Aug 2, 2000	7.64	7.95	7.39	7.58
1847	NASDAQ	FOSL	Tue, Aug 1, 2000	8.00	8.00	7.56	7.64
1846	NASDAQ	FOSL	Mon, Jul 31, 2000	7.67	8.11	7.56	8.11
1845	NASDAQ	FOSL	Fri, Jul 28, 2000	7.75	7.89	7.56	7.61
1844	NASDAQ	FOSL	Thu, Jul 27, 2000	7.67	8.00	7.56	7.81
1843	NASDAQ	FOSL	Wed, Jul 26, 2000	7.45	8.25	7.45	7.78
1842	NASDAQ	FOSL	Tue, Jul 25, 2000	7.81	7.83	7.25	7.56
1841	NASDAQ	FOSL	Mon, Jul 24, 2000	7.83	8.06	7.67	7.81
1840	NASDAQ	FOSL	Fri, Jul 21, 2000	8.03	8.14	7.61	7.61
1839	NASDAQ	FOSL	Thu, Jul 20, 2000	8.17	8.17	7.95	8.03
1838	NASDAQ	FOSL	Wed, Jul 19, 2000	8.28	8.28	8.00	8.00
1837	NASDAQ	FOSL	Tue, Jul 18, 2000	8.45	8.56	8.11	8.20
1836	NASDAQ	FOSL	Mon, Jul 17, 2000	8.38	8.64	8.33	8.42
1835	NASDAQ	FOSL	Fri, Jul 14, 2000	8.47	8.50	8.14	8.17
1834	NASDAQ	FOSL	Thu, Jul 13, 2000	8.45	8.52	8.33	8.39
1833	NASDAQ	FOSL	Wed, Jul 12, 2000	8.22	8.50	8.20	8.45
1832	NASDAQ	FOSL	Tue, Jul 11, 2000	8.67	8.72	8.33	8.39
1831	NASDAQ	FOSL	Mon, Jul 10, 2000	8.64	8.67	8.53	8.67
1830	NASDAQ	FOSL	Fri, Jul 7, 2000	8.83	8.89	8.45	8.72
1829	NASDAQ	FOSL	Thu, Jul 6, 2000	8.33	8.89	8.22	8.83
1828	NASDAQ	FOSL	Wed, Jul 5, 2000	8.14	8.39	7.78	7.86
1827	NASDAQ	FOSL	Mon, Jul 3, 2000	8.20	8.58	7.92	8.39
1826	NASDAQ	FOSL	Fri, Jun 30, 2000	8.53	8.67	8.14	8.64
1825	NASDAQ	FOSL	Thu, Jun 29, 2000	8.42	8.53	8.28	8.53
1824	NASDAQ	FOSL	Wed, Jun 28, 2000	7.76	8.45	7.75	8.39
1823	NASDAQ	FOSL	Tue, Jun 27, 2000	8.00	8.00	7.72	7.78
1822	NASDAQ	FOSL	Mon, Jun 26, 2000	7.56	8.24	7.56	7.83
1821	NASDAQ	FOSL	Fri, Jun 23, 2000	7.67	8.00	7.53	7.75
1820	NASDAQ	FOSL	Thu, Jun 22, 2000	7.67	7.81	7.53	7.56
1819	NASDAQ	FOSL	Wed, Jun 21, 2000	8.00	8.00	7.39	7.58
1818	NASDAQ	FOSL	Tue, Jun 20, 2000	8.17	8.31	7.83	7.95
1817	NASDAQ	FOSL	Mon, Jun 19, 2000	8.39	8.56	8.22	8.25
1816	NASDAQ	FOSL	Fri, Jun 16, 2000	8.74	8.75	8.33	8.45
1815	NASDAQ	FOSL	Thu, Jun 15, 2000	8.50	8.72	8.45	8.72
1814	NASDAQ	FOSL	Wed, Jun 14, 2000	8.92	8.92	8.28	8.28
1813	NASDAQ	FOSL	Tue, Jun 13, 2000	7.95	8.97	7.88	8.95
1812	NASDAQ	FOSL	Mon, Jun 12, 2000	8.78	8.97	8.25	8.28
1811	NASDAQ	FOSL	Fri, Jun 9, 2000	8.89	8.95	8.83	8.95
1810	NASDAQ	FOSL	Thu, Jun 8, 2000	9.08	9.11	8.67	8.95
1809	NASDAQ	FOSL	Wed, Jun 7, 2000	9.28	9.28	8.72	8.78
1808	NASDAQ	FOSL	Tue, Jun 6, 2000	9.11	9.47	9.03	9.28
1807	NASDAQ	FOSL	Mon, Jun 5, 2000	8.90	9.22	8.83	8.86
1806	NASDAQ	FOSL	Fri, Jun 2, 2000	8.72	9.00	8.72	8.97
1805	NASDAQ	FOSL	Thu, Jun 1, 2000	8.95	8.95	8.64	8.64
1804	NASDAQ	FOSL	Wed, May 31, 2000	8.89	9.22	8.81	8.95
1803	NASDAQ	FOSL	Tue, May 30, 2000	8.71	9.00	8.58	9.00
1802	NASDAQ	FOSL	Fri, May 26, 2000	8.67	8.67	8.53	8.61
1801	NASDAQ	FOSL	Thu, May 25, 2000	8.83	8.83	8.33	8.56
1800	NASDAQ	FOSL	Wed, May 24, 2000	8.95	9.06	8.61	8.83
1799	NASDAQ	FOSL	Tue, May 23, 2000	8.45	9.14	8.45	8.95
1798	NASDAQ	FOSL	Mon, May 22, 2000	8.78	8.89	8.36	8.56
1797	NASDAQ	FOSL	Fri, May 19, 2000	8.72	8.81	8.61	8.81
1796	NASDAQ	FOSL	Thu, May 18, 2000	8.89	8.89	8.61	8.61
1795	NASDAQ	FOSL	Wed, May 17, 2000	8.83	8.95	8.81	8.81
1794	NASDAQ	FOSL	Tue, May 16, 2000	8.67	8.97	8.64	8.89
1793	NASDAQ	FOSL	Mon, May 15, 2000	8.00	8.78	7.78	8.75
1792	NASDAQ	FOSL	Fri, May 12, 2000	8.00	8.08	7.89	7.95
1791	NASDAQ	FOSL	Thu, May 11, 2000	7.67	7.92	7.56	7.92
1790	NASDAQ	FOSL	Wed, May 10, 2000	8.21	8.22	7.53	7.58
1789	NASDAQ	FOSL	Tue, May 9, 2000	9.08	9.22	8.28	8.33
1788	NASDAQ	FOSL	Mon, May 8, 2000	8.81	9.61	8.79	9.17
1787	NASDAQ	FOSL	Fri, May 5, 2000	8.58	8.89	8.56	8.81
1786	NASDAQ	FOSL	Thu, May 4, 2000	8.33	8.72	8.33	8.58
1785	NASDAQ	FOSL	Wed, May 3, 2000	8.75	8.75	8.39	8.50
1784	NASDAQ	FOSL	Tue, May 2, 2000	9.28	9.31	8.56	8.64
1783	NASDAQ	FOSL	Mon, May 1, 2000	9.24	9.38	9.03	9.08
1782	NASDAQ	FOSL	Fri, Apr 28, 2000	9.39	9.42	8.92	9.22
1781	NASDAQ	FOSL	Thu, Apr 27, 2000	9.51	9.83	8.89	9.39
1780	NASDAQ	FOSL	Wed, Apr 26, 2000	9.78	10.22	9.58	9.72
1779	NASDAQ	FOSL	Tue, Apr 25, 2000	9.78	9.95	9.70	9.81
1778	NASDAQ	FOSL	Mon, Apr 24, 2000	10.00	10.00	9.33	9.89
1777	NASDAQ	FOSL	Thu, Apr 20, 2000	10.22	10.22	9.72	9.97
1776	NASDAQ	FOSL	Wed, Apr 19, 2000	9.92	10.44	9.92	10.22
1775	NASDAQ	FOSL	Tue, Apr 18, 2000	9.45	10.61	8.95	10.00
1774	NASDAQ	FOSL	Mon, Apr 17, 2000	9.03	10.00	9.03	9.83
1773	NASDAQ	FOSL	Fri, Apr 14, 2000	9.81	10.00	8.61	9.28
1772	NASDAQ	FOSL	Thu, Apr 13, 2000	10.45	10.78	9.78	9.97
1771	NASDAQ	FOSL	Wed, Apr 12, 2000	11.11	11.11	10.39	10.67
1770	NASDAQ	FOSL	Tue, Apr 11, 2000	10.53	11.11	10.11	11.10
1769	NASDAQ	FOSL	Mon, Apr 10, 2000	11.11	11.17	10.28	10.50
1768	NASDAQ	FOSL	Fri, Apr 7, 2000	10.95	11.11	10.72	11.11
1767	NASDAQ	FOSL	Thu, Apr 6, 2000	10.92	10.92	10.22	10.86
1766	NASDAQ	FOSL	Wed, Apr 5, 2000	10.25	10.83	10.06	10.67
1765	NASDAQ	FOSL	Tue, Apr 4, 2000	10.89	10.89	10.00	10.56
1764	NASDAQ	FOSL	Mon, Apr 3, 2000	10.45	11.00	10.39	10.97
1763	NASDAQ	FOSL	Fri, Mar 31, 2000	10.99	10.99	10.22	10.42
1762	NASDAQ	FOSL	Thu, Mar 30, 2000	10.86	11.11	10.70	10.95
1761	NASDAQ	FOSL	Wed, Mar 29, 2000	10.67	11.42	10.67	11.08
1760	NASDAQ	FOSL	Tue, Mar 28, 2000	11.28	11.28	10.45	10.50
1759	NASDAQ	FOSL	Mon, Mar 27, 2000	11.28	11.58	11.11	11.11
1758	NASDAQ	FOSL	Fri, Mar 24, 2000	10.67	11.89	10.61	11.00
1757	NASDAQ	FOSL	Thu, Mar 23, 2000	10.89	11.11	10.56	10.89
1756	NASDAQ	FOSL	Wed, Mar 22, 2000	10.45	10.89	10.39	10.81
1755	NASDAQ	FOSL	Tue, Mar 21, 2000	10.39	10.64	10.22	10.56
1754	NASDAQ	FOSL	Mon, Mar 20, 2000	10.56	10.67	10.39	10.39
1753	NASDAQ	FOSL	Fri, Mar 17, 2000	9.97	10.67	9.97	10.58
1752	NASDAQ	FOSL	Thu, Mar 16, 2000	9.42	10.22	9.14	10.20
1751	NASDAQ	FOSL	Wed, Mar 15, 2000	8.72	9.33	8.72	9.28
1750	NASDAQ	FOSL	Tue, Mar 14, 2000	8.89	8.95	8.67	8.72
1749	NASDAQ	FOSL	Mon, Mar 13, 2000	9.33	9.39	8.89	8.97
1748	NASDAQ	FOSL	Fri, Mar 10, 2000	9.89	9.97	8.83	8.83
1747	NASDAQ	FOSL	Thu, Mar 9, 2000	9.00	10.00	8.67	9.95
1746	NASDAQ	FOSL	Wed, Mar 8, 2000	8.72	9.00	8.67	9.00
1745	NASDAQ	FOSL	Tue, Mar 7, 2000	9.81	9.83	8.67	8.67
1744	NASDAQ	FOSL	Mon, Mar 6, 2000	9.64	9.83	9.53	9.78
1743	NASDAQ	FOSL	Fri, Mar 3, 2000	10.00	10.11	9.11	10.08
1742	NASDAQ	FOSL	Thu, Mar 2, 2000	10.03	10.14	9.89	9.97
1741	NASDAQ	FOSL	Wed, Mar 1, 2000	10.08	10.14	10.00	10.01
1740	NASDAQ	FOSL	Tue, Feb 29, 2000	10.28	10.33	9.95	10.08
1739	NASDAQ	FOSL	Mon, Feb 28, 2000	9.89	10.22	9.83	10.17
1738	NASDAQ	FOSL	Fri, Feb 25, 2000	9.61	9.95	9.45	9.89
1737	NASDAQ	FOSL	Thu, Feb 24, 2000	9.06	9.61	9.06	9.58
1736	NASDAQ	FOSL	Wed, Feb 23, 2000	9.03	9.20	8.89	9.17
1735	NASDAQ	FOSL	Tue, Feb 22, 2000	8.89	9.56	8.78	9.11
1734	NASDAQ	FOSL	Fri, Feb 18, 2000	8.39	8.42	7.95	8.11
1733	NASDAQ	FOSL	Thu, Feb 17, 2000	8.45	8.56	8.20	8.42
1732	NASDAQ	FOSL	Wed, Feb 16, 2000	8.89	8.90	8.00	8.00
1731	NASDAQ	FOSL	Tue, Feb 15, 2000	9.20	9.31	8.36	8.78
1730	NASDAQ	FOSL	Mon, Feb 14, 2000	8.25	9.17	8.25	9.08
1729	NASDAQ	FOSL	Fri, Feb 11, 2000	8.22	8.39	7.78	8.33
1728	NASDAQ	FOSL	Thu, Feb 10, 2000	7.56	8.67	7.22	8.67
1727	NASDAQ	FOSL	Wed, Feb 9, 2000	7.78	8.06	7.22	7.28
1726	NASDAQ	FOSL	Tue, Feb 8, 2000	8.17	8.45	7.72	7.89
1725	NASDAQ	FOSL	Mon, Feb 7, 2000	7.95	8.14	7.72	8.03
1724	NASDAQ	FOSL	Fri, Feb 4, 2000	8.03	8.11	7.78	7.89
1723	NASDAQ	FOSL	Thu, Feb 3, 2000	7.67	8.17	7.33	8.06
1722	NASDAQ	FOSL	Wed, Feb 2, 2000	8.63	8.64	7.03	7.11
1721	NASDAQ	FOSL	Tue, Feb 1, 2000	8.45	8.64	8.11	8.18
1720	NASDAQ	FOSL	Mon, Jan 31, 2000	8.45	8.64	8.00	8.64
1719	NASDAQ	FOSL	Fri, Jan 28, 2000	8.11	8.22	7.56	8.17
1718	NASDAQ	FOSL	Thu, Jan 27, 2000	8.56	8.61	8.00	8.17
1717	NASDAQ	FOSL	Wed, Jan 26, 2000	8.70	8.70	8.42	8.56
1716	NASDAQ	FOSL	Tue, Jan 25, 2000	8.56	8.78	8.50	8.70
1715	NASDAQ	FOSL	Mon, Jan 24, 2000	8.83	8.89	8.56	8.64
1714	NASDAQ	FOSL	Fri, Jan 21, 2000	9.03	9.04	8.83	8.83
1713	NASDAQ	FOSL	Thu, Jan 20, 2000	9.28	9.46	9.08	9.08
1712	NASDAQ	FOSL	Wed, Jan 19, 2000	9.54	9.56	9.28	9.31
1711	NASDAQ	FOSL	Tue, Jan 18, 2000	9.32	9.56	9.22	9.54
1710	NASDAQ	FOSL	Fri, Jan 14, 2000	9.45	9.45	8.95	9.25
1709	NASDAQ	FOSL	Thu, Jan 13, 2000	8.95	9.31	8.89	9.31
1708	NASDAQ	FOSL	Wed, Jan 12, 2000	9.00	9.03	8.67	8.83
1707	NASDAQ	FOSL	Tue, Jan 11, 2000	10.06	10.06	8.92	8.99
1706	NASDAQ	FOSL	Mon, Jan 10, 2000	10.89	11.11	9.99	9.99
1705	NASDAQ	FOSL	Fri, Jan 7, 2000	10.08	11.11	10.08	10.92
1704	NASDAQ	FOSL	Thu, Jan 6, 2000	10.70	10.81	9.95	10.00
1703	NASDAQ	FOSL	Wed, Jan 5, 2000	9.72	10.83	9.72	10.81
1702	NASDAQ	FOSL	Tue, Jan 4, 2000	10.17	10.17	9.72	9.78
1701	NASDAQ	FOSL	Mon, Jan 3, 2000	10.28	10.50	9.89	10.17
1700	NASDAQ	FOSL	Fri, Dec 31, 1999	10.17	10.61	9.89	10.28
1699	NASDAQ	FOSL	Thu, Dec 30, 1999	10.70	11.08	10.11	10.17
1698	NASDAQ	FOSL	Wed, Dec 29, 1999	11.22	11.33	10.42	10.89
1697	NASDAQ	FOSL	Tue, Dec 28, 1999	10.78	11.50	10.45	11.45
1696	NASDAQ	FOSL	Mon, Dec 27, 1999	10.00	11.00	9.61	10.97
1695	NASDAQ	FOSL	Thu, Dec 23, 1999	8.78	9.61	8.78	9.31
1694	NASDAQ	FOSL	Wed, Dec 22, 1999	9.06	9.22	8.78	8.78
1693	NASDAQ	FOSL	Tue, Dec 21, 1999	8.67	9.00	8.33	8.89
1692	NASDAQ	FOSL	Mon, Dec 20, 1999	9.00	9.11	8.50	8.61
1691	NASDAQ	FOSL	Fri, Dec 17, 1999	9.33	9.50	9.00	9.00
1690	NASDAQ	FOSL	Thu, Dec 16, 1999	9.92	10.11	9.33	9.45
1689	NASDAQ	FOSL	Wed, Dec 15, 1999	9.00	10.06	8.81	9.97
1688	NASDAQ	FOSL	Tue, Dec 14, 1999	9.39	9.45	8.89	8.89
1687	NASDAQ	FOSL	Mon, Dec 13, 1999	9.72	9.75	9.03	9.33
1686	NASDAQ	FOSL	Fri, Dec 10, 1999	8.89	9.64	8.86	9.64
1685	NASDAQ	FOSL	Thu, Dec 9, 1999	8.78	8.97	8.56	8.89
1684	NASDAQ	FOSL	Wed, Dec 8, 1999	9.00	9.11	8.58	8.61
1683	NASDAQ	FOSL	Tue, Dec 7, 1999	9.45	9.45	9.00	9.03
1682	NASDAQ	FOSL	Mon, Dec 6, 1999	9.50	9.67	9.17	9.28
1681	NASDAQ	FOSL	Fri, Dec 3, 1999	9.61	9.67	9.36	9.47
1680	NASDAQ	FOSL	Thu, Dec 2, 1999	9.50	9.78	9.39	9.50
1679	NASDAQ	FOSL	Wed, Dec 1, 1999	9.33	9.92	9.33	9.45
1678	NASDAQ	FOSL	Tue, Nov 30, 1999	10.14	10.17	9.33	9.33
1677	NASDAQ	FOSL	Mon, Nov 29, 1999	11.11	11.22	10.11	10.14
1676	NASDAQ	FOSL	Fri, Nov 26, 1999	10.28	10.45	10.11	10.39
1675	NASDAQ	FOSL	Wed, Nov 24, 1999	9.83	10.00	9.83	10.00
1674	NASDAQ	FOSL	Tue, Nov 23, 1999	10.08	10.17	9.78	9.95
1673	NASDAQ	FOSL	Mon, Nov 22, 1999	9.56	10.11	9.56	9.83
1672	NASDAQ	FOSL	Fri, Nov 19, 1999	9.33	9.61	9.31	9.50
1671	NASDAQ	FOSL	Thu, Nov 18, 1999	9.53	9.53	9.11	9.22
1670	NASDAQ	FOSL	Wed, Nov 17, 1999	9.50	9.72	8.72	8.86
1669	NASDAQ	FOSL	Tue, Nov 16, 1999	9.39	9.78	9.36	9.70
1668	NASDAQ	FOSL	Mon, Nov 15, 1999	9.95	10.00	9.33	9.36
1667	NASDAQ	FOSL	Fri, Nov 12, 1999	9.83	9.89	9.61	9.70
1666	NASDAQ	FOSL	Thu, Nov 11, 1999	10.28	10.39	9.56	9.78
1665	NASDAQ	FOSL	Wed, Nov 10, 1999	11.06	11.11	9.39	9.42
1664	NASDAQ	FOSL	Tue, Nov 9, 1999	13.00	13.00	10.64	11.28
1663	NASDAQ	FOSL	Mon, Nov 8, 1999	12.89	13.00	12.70	12.72
1662	NASDAQ	FOSL	Fri, Nov 5, 1999	12.83	12.95	12.58	12.70
1661	NASDAQ	FOSL	Thu, Nov 4, 1999	12.28	12.83	12.14	12.72
1660	NASDAQ	FOSL	Wed, Nov 3, 1999	12.06	12.25	11.89	12.25
1659	NASDAQ	FOSL	Tue, Nov 2, 1999	11.97	12.06	11.72	11.89
1658	NASDAQ	FOSL	Mon, Nov 1, 1999	12.45	12.72	12.08	12.42
1657	NASDAQ	FOSL	Fri, Oct 29, 1999	12.28	12.45	12.25	12.28
1656	NASDAQ	FOSL	Thu, Oct 28, 1999	11.11	12.56	11.11	12.42
1655	NASDAQ	FOSL	Wed, Oct 27, 1999	10.17	10.95	10.00	10.86
1654	NASDAQ	FOSL	Tue, Oct 26, 1999	10.00	10.31	9.89	10.15
1653	NASDAQ	FOSL	Mon, Oct 25, 1999	10.67	10.67	9.89	9.90
1652	NASDAQ	FOSL	Fri, Oct 22, 1999	10.33	10.97	10.33	10.72
1651	NASDAQ	FOSL	Thu, Oct 21, 1999	11.17	11.17	10.22	10.22
1650	NASDAQ	FOSL	Wed, Oct 20, 1999	12.11	12.11	11.00	11.17
1649	NASDAQ	FOSL	Tue, Oct 19, 1999	12.00	12.33	11.78	11.89
1648	NASDAQ	FOSL	Mon, Oct 18, 1999	12.22	12.22	11.70	11.99
1647	NASDAQ	FOSL	Fri, Oct 15, 1999	12.14	12.24	12.14	12.18
1646	NASDAQ	FOSL	Thu, Oct 14, 1999	12.17	12.50	12.17	12.20
1645	NASDAQ	FOSL	Wed, Oct 13, 1999	12.00	12.33	11.83	12.17
1644	NASDAQ	FOSL	Tue, Oct 12, 1999	13.22	13.22	11.95	12.06
1643	NASDAQ	FOSL	Mon, Oct 11, 1999	12.50	13.25	12.50	13.03
1642	NASDAQ	FOSL	Fri, Oct 8, 1999	12.89	12.89	12.53	12.53
1641	NASDAQ	FOSL	Thu, Oct 7, 1999	13.36	13.61	12.72	12.78
1640	NASDAQ	FOSL	Wed, Oct 6, 1999	12.75	13.39	12.75	13.36
1639	NASDAQ	FOSL	Tue, Oct 5, 1999	12.89	13.11	12.75	12.78
1638	NASDAQ	FOSL	Mon, Oct 4, 1999	12.08	13.28	12.08	13.06
1637	NASDAQ	FOSL	Fri, Oct 1, 1999	12.17	12.22	12.00	12.14
1636	NASDAQ	FOSL	Thu, Sep 30, 1999	12.06	12.17	11.78	12.03
1635	NASDAQ	FOSL	Wed, Sep 29, 1999	12.39	12.56	12.00	12.00
1634	NASDAQ	FOSL	Tue, Sep 28, 1999	12.60	12.72	12.17	12.43
1633	NASDAQ	FOSL	Mon, Sep 27, 1999	12.03	12.92	11.89	12.86
1632	NASDAQ	FOSL	Fri, Sep 24, 1999	12.42	12.42	11.72	11.81
1631	NASDAQ	FOSL	Thu, Sep 23, 1999	12.11	12.61	11.83	12.42
1630	NASDAQ	FOSL	Wed, Sep 22, 1999	11.97	12.33	11.89	12.33
1629	NASDAQ	FOSL	Tue, Sep 21, 1999	12.06	12.45	11.72	11.95
1628	NASDAQ	FOSL	Mon, Sep 20, 1999	12.90	12.90	12.00	12.36
1627	NASDAQ	FOSL	Fri, Sep 17, 1999	12.64	12.97	12.64	12.97
1626	NASDAQ	FOSL	Thu, Sep 16, 1999	13.00	13.00	11.95	12.64
1625	NASDAQ	FOSL	Wed, Sep 15, 1999	13.22	13.28	13.00	13.17
1624	NASDAQ	FOSL	Tue, Sep 14, 1999	13.33	13.42	12.89	13.15
1623	NASDAQ	FOSL	Mon, Sep 13, 1999	13.28	13.64	12.89	13.28
1622	NASDAQ	FOSL	Fri, Sep 10, 1999	12.78	13.22	11.72	13.03
1621	NASDAQ	FOSL	Thu, Sep 9, 1999	13.08	13.20	12.45	12.78
1620	NASDAQ	FOSL	Wed, Sep 8, 1999	13.89	13.89	13.08	13.14
1619	NASDAQ	FOSL	Tue, Sep 7, 1999	13.95	14.45	13.89	13.95
1618	NASDAQ	FOSL	Fri, Sep 3, 1999	13.67	14.06	13.67	14.06
1617	NASDAQ	FOSL	Thu, Sep 2, 1999	14.06	14.06	13.06	13.53
1616	NASDAQ	FOSL	Wed, Sep 1, 1999	14.06	14.56	14.06	14.18
1615	NASDAQ	FOSL	Tue, Aug 31, 1999	14.47	14.61	13.56	13.86
1614	NASDAQ	FOSL	Mon, Aug 30, 1999	13.56	14.50	13.56	14.50
1613	NASDAQ	FOSL	Fri, Aug 27, 1999	14.56	14.56	13.61	13.61
1612	NASDAQ	FOSL	Thu, Aug 26, 1999	14.03	14.50	13.92	14.33
1611	NASDAQ	FOSL	Wed, Aug 25, 1999	13.47	14.33	13.33	13.75
1610	NASDAQ	FOSL	Tue, Aug 24, 1999	14.06	14.22	13.17	13.38
1609	NASDAQ	FOSL	Mon, Aug 23, 1999	12.45	14.08	12.45	14.00
1608	NASDAQ	FOSL	Fri, Aug 20, 1999	13.06	13.06	12.14	12.33
1607	NASDAQ	FOSL	Thu, Aug 19, 1999	13.25	13.45	12.89	13.06
1606	NASDAQ	FOSL	Wed, Aug 18, 1999	13.56	13.83	13.06	13.06
1605	NASDAQ	FOSL	Tue, Aug 17, 1999	13.34	13.52	13.04	13.37
1604	NASDAQ	FOSL	Mon, Aug 16, 1999	13.56	13.56	13.19	13.19
1603	NASDAQ	FOSL	Fri, Aug 13, 1999	13.26	13.63	13.22	13.63
1602	NASDAQ	FOSL	Thu, Aug 12, 1999	12.76	13.34	12.71	13.26
1601	NASDAQ	FOSL	Wed, Aug 11, 1999	12.43	13.04	12.41	12.74
1600	NASDAQ	FOSL	Tue, Aug 10, 1999	13.41	13.56	11.71	12.19
1599	NASDAQ	FOSL	Mon, Aug 9, 1999	14.59	14.74	14.00	14.01
1598	NASDAQ	FOSL	Fri, Aug 6, 1999	14.63	14.82	14.59	14.59
1597	NASDAQ	FOSL	Thu, Aug 5, 1999	15.11	15.26	14.67	14.87
1596	NASDAQ	FOSL	Wed, Aug 4, 1999	15.65	15.65	15.04	15.13
1595	NASDAQ	FOSL	Tue, Aug 3, 1999	15.78	15.98	15.41	15.74
1594	NASDAQ	FOSL	Mon, Aug 2, 1999	15.65	16.00	15.58	15.71
1593	NASDAQ	FOSL	Fri, Jul 30, 1999	15.61	15.84	15.43	15.56
1592	NASDAQ	FOSL	Thu, Jul 29, 1999	15.09	15.71	14.63	15.56
1591	NASDAQ	FOSL	Wed, Jul 28, 1999	14.98	15.82	14.87	15.48
1590	NASDAQ	FOSL	Tue, Jul 27, 1999	14.54	14.98	14.32	14.98
1589	NASDAQ	FOSL	Mon, Jul 26, 1999	14.11	14.48	13.89	14.32
1588	NASDAQ	FOSL	Fri, Jul 23, 1999	13.91	15.13	13.91	14.11
1587	NASDAQ	FOSL	Thu, Jul 22, 1999	14.71	14.74	13.93	14.08
1586	NASDAQ	FOSL	Wed, Jul 21, 1999	13.85	14.69	13.67	14.61
1585	NASDAQ	FOSL	Tue, Jul 20, 1999	13.85	14.00	13.52	13.93
1584	NASDAQ	FOSL	Mon, Jul 19, 1999	14.30	14.34	13.48	14.00
1583	NASDAQ	FOSL	Fri, Jul 16, 1999	14.75	14.76	14.19	14.34
1582	NASDAQ	FOSL	Thu, Jul 15, 1999	14.82	14.85	14.67	14.75
1581	NASDAQ	FOSL	Wed, Jul 14, 1999	15.11	15.11	14.45	14.84
1580	NASDAQ	FOSL	Tue, Jul 13, 1999	15.97	15.97	14.97	15.06
1579	NASDAQ	FOSL	Mon, Jul 12, 1999	15.19	16.26	15.19	15.91
1578	NASDAQ	FOSL	Fri, Jul 9, 1999	14.78	15.41	14.76	15.22
1577	NASDAQ	FOSL	Thu, Jul 8, 1999	14.26	14.74	14.26	14.72
1576	NASDAQ	FOSL	Wed, Jul 7, 1999	14.56	14.67	14.22	14.28
1575	NASDAQ	FOSL	Tue, Jul 6, 1999	14.82	14.82	14.59	14.67
1574	NASDAQ	FOSL	Fri, Jul 2, 1999	14.73	14.82	14.65	14.75
1573	NASDAQ	FOSL	Thu, Jul 1, 1999	14.34	14.93	14.15	14.77
1572	NASDAQ	FOSL	Wed, Jun 30, 1999	13.67	14.45	13.56	14.34
1571	NASDAQ	FOSL	Tue, Jun 29, 1999	13.41	13.67	13.37	13.61
1570	NASDAQ	FOSL	Mon, Jun 28, 1999	13.63	13.63	12.89	13.28
1569	NASDAQ	FOSL	Fri, Jun 25, 1999	14.24	14.26	13.56	13.65
1568	NASDAQ	FOSL	Thu, Jun 24, 1999	14.06	14.30	13.91	14.08
1567	NASDAQ	FOSL	Wed, Jun 23, 1999	13.56	14.11	13.41	14.02
1566	NASDAQ	FOSL	Tue, Jun 22, 1999	14.00	14.11	13.41	13.67
1565	NASDAQ	FOSL	Mon, Jun 21, 1999	14.15	14.32	13.78	14.04
1564	NASDAQ	FOSL	Fri, Jun 18, 1999	13.26	13.82	13.26	13.69
1563	NASDAQ	FOSL	Thu, Jun 17, 1999	12.19	13.19	12.11	13.14
1562	NASDAQ	FOSL	Wed, Jun 16, 1999	12.41	12.41	12.11	12.11
1561	NASDAQ	FOSL	Tue, Jun 15, 1999	11.71	12.37	11.65	12.11
1560	NASDAQ	FOSL	Mon, Jun 14, 1999	11.59	11.67	11.41	11.56
1559	NASDAQ	FOSL	Fri, Jun 11, 1999	12.08	12.19	11.35	11.56
1558	NASDAQ	FOSL	Thu, Jun 10, 1999	11.87	12.11	11.71	11.96
1557	NASDAQ	FOSL	Wed, Jun 9, 1999	11.85	11.85	11.63	11.76
1556	NASDAQ	FOSL	Tue, Jun 8, 1999	11.63	11.71	11.52	11.52
1555	NASDAQ	FOSL	Mon, Jun 7, 1999	11.85	11.85	11.34	11.34
1554	NASDAQ	FOSL	Fri, Jun 4, 1999	11.89	11.89	11.63	11.69
1553	NASDAQ	FOSL	Thu, Jun 3, 1999	12.19	12.19	11.63	11.69
1552	NASDAQ	FOSL	Wed, Jun 2, 1999	12.01	12.11	11.63	12.11
1551	NASDAQ	FOSL	Tue, Jun 1, 1999	12.37	12.41	11.74	12.02
1550	NASDAQ	FOSL	Fri, May 28, 1999	11.22	12.45	11.21	12.43
1549	NASDAQ	FOSL	Thu, May 27, 1999	11.15	11.48	11.13	11.21
1548	NASDAQ	FOSL	Wed, May 26, 1999	11.43	11.52	10.78	11.13
1547	NASDAQ	FOSL	Tue, May 25, 1999	12.41	12.41	11.26	11.34
1546	NASDAQ	FOSL	Mon, May 24, 1999	12.98	13.00	12.34	12.45
1545	NASDAQ	FOSL	Fri, May 21, 1999	12.89	13.15	12.78	12.96
1544	NASDAQ	FOSL	Thu, May 20, 1999	11.93	13.08	11.88	13.00
1543	NASDAQ	FOSL	Wed, May 19, 1999	11.71	11.93	11.71	11.89
1542	NASDAQ	FOSL	Tue, May 18, 1999	11.85	11.96	11.71	11.71
1541	NASDAQ	FOSL	Mon, May 17, 1999	11.58	11.78	11.45	11.74
1540	NASDAQ	FOSL	Fri, May 14, 1999	11.85	11.89	11.48	11.48
1539	NASDAQ	FOSL	Thu, May 13, 1999	12.00	12.04	11.63	11.89
1538	NASDAQ	FOSL	Wed, May 12, 1999	12.26	12.39	11.84	11.84
1537	NASDAQ	FOSL	Tue, May 11, 1999	11.34	12.59	11.34	12.15
1536	NASDAQ	FOSL	Mon, May 10, 1999	10.71	11.19	10.67	11.06
1535	NASDAQ	FOSL	Fri, May 7, 1999	10.15	10.67	10.06	10.65
1534	NASDAQ	FOSL	Thu, May 6, 1999	10.52	10.59	10.08	10.15
1533	NASDAQ	FOSL	Wed, May 5, 1999	9.93	10.58	9.93	10.56
1532	NASDAQ	FOSL	Tue, May 4, 1999	9.89	10.00	9.67	10.00
1531	NASDAQ	FOSL	Mon, May 3, 1999	9.26	9.96	9.19	9.71
1530	NASDAQ	FOSL	Fri, Apr 30, 1999	9.22	9.33	9.06	9.11
1529	NASDAQ	FOSL	Thu, Apr 29, 1999	8.87	9.19	8.74	9.19
1528	NASDAQ	FOSL	Wed, Apr 28, 1999	8.74	8.89	8.71	8.78
1527	NASDAQ	FOSL	Tue, Apr 27, 1999	8.78	8.89	8.63	8.87
1526	NASDAQ	FOSL	Mon, Apr 26, 1999	8.89	8.89	8.63	8.72
1525	NASDAQ	FOSL	Fri, Apr 23, 1999	8.93	8.93	8.69	8.72
1524	NASDAQ	FOSL	Thu, Apr 22, 1999	8.93	9.00	8.80	8.80
1523	NASDAQ	FOSL	Wed, Apr 21, 1999	9.04	9.04	8.85	8.87
1522	NASDAQ	FOSL	Tue, Apr 20, 1999	8.63	9.02	8.52	8.89
1521	NASDAQ	FOSL	Mon, Apr 19, 1999	8.74	9.19	8.59	8.59
1520	NASDAQ	FOSL	Fri, Apr 16, 1999	8.37	8.67	8.33	8.56
1519	NASDAQ	FOSL	Thu, Apr 15, 1999	8.45	8.45	8.33	8.43
1518	NASDAQ	FOSL	Wed, Apr 14, 1999	8.37	8.59	8.30	8.35
1517	NASDAQ	FOSL	Tue, Apr 13, 1999	8.37	8.37	8.22	8.30
1516	NASDAQ	FOSL	Mon, Apr 12, 1999	8.15	8.33	8.15	8.26
1515	NASDAQ	FOSL	Fri, Apr 9, 1999	7.78	8.30	7.78	8.24
1514	NASDAQ	FOSL	Thu, Apr 8, 1999	7.96	7.96	7.67	7.72
1513	NASDAQ	FOSL	Wed, Apr 7, 1999	8.63	8.63	7.70	7.91
1512	NASDAQ	FOSL	Tue, Apr 6, 1999	8.72	8.72	8.45	8.59
1511	NASDAQ	FOSL	Mon, Apr 5, 1999	8.74	8.74	8.48	8.59
1510	NASDAQ	FOSL	Thu, Apr 1, 1999	9.04	9.08	8.54	8.63
1509	NASDAQ	FOSL	Wed, Mar 31, 1999	9.71	9.74	8.82	8.83
1508	NASDAQ	FOSL	Tue, Mar 30, 1999	9.74	9.80	9.59	9.59
1507	NASDAQ	FOSL	Mon, Mar 29, 1999	9.85	9.96	9.67	9.74
1506	NASDAQ	FOSL	Fri, Mar 26, 1999	10.00	10.00	9.78	9.93
1505	NASDAQ	FOSL	Thu, Mar 25, 1999	9.82	10.00	9.74	10.00
1504	NASDAQ	FOSL	Wed, Mar 24, 1999	9.26	9.93	9.22	9.78
1503	NASDAQ	FOSL	Tue, Mar 23, 1999	9.82	9.82	9.22	9.26
1502	NASDAQ	FOSL	Mon, Mar 22, 1999	9.69	9.78	9.37	9.76
1501	NASDAQ	FOSL	Fri, Mar 19, 1999	9.95	9.96	9.71	9.74
1500	NASDAQ	FOSL	Thu, Mar 18, 1999	10.21	10.21	9.93	9.96
1499	NASDAQ	FOSL	Wed, Mar 17, 1999	9.97	10.22	9.95	10.21
1498	NASDAQ	FOSL	Tue, Mar 16, 1999	9.85	10.04	9.82	10.04
1497	NASDAQ	FOSL	Mon, Mar 15, 1999	9.78	9.93	9.74	9.83
1496	NASDAQ	FOSL	Fri, Mar 12, 1999	9.98	10.00	9.58	9.78
1495	NASDAQ	FOSL	Thu, Mar 11, 1999	10.08	10.09	9.87	10.00
1494	NASDAQ	FOSL	Wed, Mar 10, 1999	9.93	10.22	9.91	10.22
1493	NASDAQ	FOSL	Tue, Mar 9, 1999	10.33	10.37	9.93	9.93
1492	NASDAQ	FOSL	Mon, Mar 8, 1999	10.37	10.46	10.33	10.35
1491	NASDAQ	FOSL	Fri, Mar 5, 1999	10.33	10.52	10.30	10.37
1490	NASDAQ	FOSL	Thu, Mar 4, 1999	9.85	10.37	9.78	10.30
1489	NASDAQ	FOSL	Wed, Mar 3, 1999	9.93	9.93	9.72	9.72
1488	NASDAQ	FOSL	Tue, Mar 2, 1999	9.56	9.98	9.48	9.93
1487	NASDAQ	FOSL	Mon, Mar 1, 1999	9.22	9.74	9.19	9.52
1486	NASDAQ	FOSL	Fri, Feb 26, 1999	9.87	9.93	9.19	9.33
1485	NASDAQ	FOSL	Thu, Feb 25, 1999	9.67	10.00	9.63	9.89
1484	NASDAQ	FOSL	Wed, Feb 24, 1999	9.71	9.96	9.58	9.82
1483	NASDAQ	FOSL	Tue, Feb 23, 1999	9.35	9.71	9.30	9.52
1482	NASDAQ	FOSL	Mon, Feb 22, 1999	8.19	9.08	8.15	8.85
1481	NASDAQ	FOSL	Fri, Feb 19, 1999	8.17	8.19	8.02	8.15
1480	NASDAQ	FOSL	Thu, Feb 18, 1999	8.08	8.13	7.93	7.95
1479	NASDAQ	FOSL	Wed, Feb 17, 1999	8.19	8.19	8.09	8.13
1478	NASDAQ	FOSL	Tue, Feb 16, 1999	8.20	8.20	8.00	8.15
1477	NASDAQ	FOSL	Fri, Feb 12, 1999	8.19	8.20	7.93	8.02
1476	NASDAQ	FOSL	Thu, Feb 11, 1999	8.45	8.45	8.13	8.19
1475	NASDAQ	FOSL	Wed, Feb 10, 1999	8.96	8.96	8.22	8.37
1474	NASDAQ	FOSL	Tue, Feb 9, 1999	9.41	9.41	8.89	9.01
1473	NASDAQ	FOSL	Mon, Feb 8, 1999	9.41	9.41	9.26	9.39
1472	NASDAQ	FOSL	Fri, Feb 5, 1999	9.26	9.41	9.26	9.37
1471	NASDAQ	FOSL	Thu, Feb 4, 1999	9.48	9.82	9.45	9.48
1470	NASDAQ	FOSL	Wed, Feb 3, 1999	9.04	9.48	9.04	9.48
1469	NASDAQ	FOSL	Tue, Feb 2, 1999	9.04	9.15	8.85	9.11
1468	NASDAQ	FOSL	Mon, Feb 1, 1999	9.08	9.11	8.80	8.89
1467	NASDAQ	FOSL	Fri, Jan 29, 1999	9.41	9.52	8.78	8.79
1466	NASDAQ	FOSL	Thu, Jan 28, 1999	9.78	9.82	9.33	9.43
1465	NASDAQ	FOSL	Wed, Jan 27, 1999	9.28	9.78	9.09	9.71
1464	NASDAQ	FOSL	Tue, Jan 26, 1999	8.82	9.30	8.82	9.09
1463	NASDAQ	FOSL	Mon, Jan 25, 1999	8.85	9.00	8.63	8.89
1462	NASDAQ	FOSL	Fri, Jan 22, 1999	8.71	8.89	8.59	8.71
1461	NASDAQ	FOSL	Thu, Jan 21, 1999	8.80	8.93	8.59	8.63
1460	NASDAQ	FOSL	Wed, Jan 20, 1999	8.59	9.30	8.54	8.80
1459	NASDAQ	FOSL	Tue, Jan 19, 1999	8.35	8.56	8.30	8.50
1458	NASDAQ	FOSL	Fri, Jan 15, 1999	8.20	8.37	8.20	8.30
1457	NASDAQ	FOSL	Thu, Jan 14, 1999	8.26	8.30	8.11	8.17
1456	NASDAQ	FOSL	Wed, Jan 13, 1999	8.33	8.45	8.08	8.26
1455	NASDAQ	FOSL	Tue, Jan 12, 1999	8.52	8.52	8.41	8.50
1454	NASDAQ	FOSL	Mon, Jan 11, 1999	8.33	8.52	8.32	8.50
1453	NASDAQ	FOSL	Fri, Jan 8, 1999	8.33	8.37	8.22	8.33
1452	NASDAQ	FOSL	Thu, Jan 7, 1999	8.39	8.46	8.33	8.39
1451	NASDAQ	FOSL	Wed, Jan 6, 1999	8.28	8.50	8.28	8.45
1450	NASDAQ	FOSL	Tue, Jan 5, 1999	8.32	8.43	8.22	8.28
1449	NASDAQ	FOSL	Mon, Jan 4, 1999	8.56	8.58	8.30	8.32
1448	NASDAQ	FOSL	Thu, Dec 31, 1998	8.20	8.56	8.20	8.52
1447	NASDAQ	FOSL	Wed, Dec 30, 1998	8.30	8.39	8.19	8.20
1446	NASDAQ	FOSL	Tue, Dec 29, 1998	8.63	8.67	8.45	8.52
1445	NASDAQ	FOSL	Mon, Dec 28, 1998	8.63	8.69	8.59	8.67
1444	NASDAQ	FOSL	Thu, Dec 24, 1998	8.58	8.67	8.48	8.67
1443	NASDAQ	FOSL	Wed, Dec 23, 1998	8.37	8.52	8.37	8.48
1442	NASDAQ	FOSL	Tue, Dec 22, 1998	8.30	8.50	8.30	8.45
1441	NASDAQ	FOSL	Mon, Dec 21, 1998	8.22	8.41	8.19	8.33
1440	NASDAQ	FOSL	Fri, Dec 18, 1998	7.77	8.19	7.63	8.19
1439	NASDAQ	FOSL	Thu, Dec 17, 1998	7.30	7.70	7.30	7.70
1438	NASDAQ	FOSL	Wed, Dec 16, 1998	8.00	8.15	7.35	7.46
1437	NASDAQ	FOSL	Tue, Dec 15, 1998	8.00	8.26	8.00	8.00
1436	NASDAQ	FOSL	Mon, Dec 14, 1998	8.52	8.52	7.91	8.08
1435	NASDAQ	FOSL	Fri, Dec 11, 1998	8.45	8.52	8.41	8.41
1434	NASDAQ	FOSL	Thu, Dec 10, 1998	8.54	8.59	8.41	8.52
1433	NASDAQ	FOSL	Wed, Dec 9, 1998	8.37	8.67	8.37	8.59
1432	NASDAQ	FOSL	Tue, Dec 8, 1998	8.89	8.93	7.93	8.59
1431	NASDAQ	FOSL	Mon, Dec 7, 1998	8.63	9.08	8.63	8.82
1430	NASDAQ	FOSL	Fri, Dec 4, 1998	8.45	8.74	8.45	8.67
1429	NASDAQ	FOSL	Thu, Dec 3, 1998	8.63	8.67	8.45	8.45
1428	NASDAQ	FOSL	Wed, Dec 2, 1998	8.59	8.74	8.45	8.56
1427	NASDAQ	FOSL	Tue, Dec 1, 1998	8.15	8.63	8.15	8.48
1426	NASDAQ	FOSL	Mon, Nov 30, 1998	8.30	8.30	8.08	8.20
1425	NASDAQ	FOSL	Fri, Nov 27, 1998	8.08	8.37	8.08	8.30
1424	NASDAQ	FOSL	Wed, Nov 25, 1998	7.82	8.08	7.78	7.98
1423	NASDAQ	FOSL	Tue, Nov 24, 1998	7.56	8.00	7.56	7.83
1422	NASDAQ	FOSL	Mon, Nov 23, 1998	7.11	7.63	6.96	7.56
1421	NASDAQ	FOSL	Fri, Nov 20, 1998	6.63	7.26	6.63	6.93
1420	NASDAQ	FOSL	Thu, Nov 19, 1998	7.28	7.30	6.54	6.63
1419	NASDAQ	FOSL	Wed, Nov 18, 1998	7.26	7.39	7.22	7.30
1418	NASDAQ	FOSL	Tue, Nov 17, 1998	7.11	7.41	7.11	7.37
1417	NASDAQ	FOSL	Mon, Nov 16, 1998	7.08	7.22	7.08	7.22
1416	NASDAQ	FOSL	Fri, Nov 13, 1998	7.08	7.22	7.04	7.15
1415	NASDAQ	FOSL	Thu, Nov 12, 1998	7.48	7.52	7.19	7.26
1414	NASDAQ	FOSL	Wed, Nov 11, 1998	7.56	7.67	7.33	7.48
1413	NASDAQ	FOSL	Tue, Nov 10, 1998	6.93	7.54	6.82	7.52
1412	NASDAQ	FOSL	Mon, Nov 9, 1998	6.37	7.00	6.30	6.74
1411	NASDAQ	FOSL	Fri, Nov 6, 1998	5.56	6.37	5.54	6.30
1410	NASDAQ	FOSL	Thu, Nov 5, 1998	5.48	5.56	5.46	5.56
1409	NASDAQ	FOSL	Wed, Nov 4, 1998	5.48	5.59	5.45	5.48
1408	NASDAQ	FOSL	Tue, Nov 3, 1998	5.45	5.56	5.41	5.48
1407	NASDAQ	FOSL	Mon, Nov 2, 1998	5.45	5.45	5.39	5.45
1406	NASDAQ	FOSL	Fri, Oct 30, 1998	5.45	5.45	5.39	5.43
1405	NASDAQ	FOSL	Thu, Oct 29, 1998	5.45	5.45	5.41	5.41
1404	NASDAQ	FOSL	Wed, Oct 28, 1998	5.45	5.45	5.39	5.45
1403	NASDAQ	FOSL	Tue, Oct 27, 1998	5.45	5.45	5.35	5.45
1402	NASDAQ	FOSL	Mon, Oct 26, 1998	5.37	5.52	5.26	5.45
1401	NASDAQ	FOSL	Fri, Oct 23, 1998	5.39	5.45	5.19	5.37
1400	NASDAQ	FOSL	Thu, Oct 22, 1998	5.45	5.45	5.35	5.41
1399	NASDAQ	FOSL	Wed, Oct 21, 1998	5.45	5.45	5.35	5.45
1398	NASDAQ	FOSL	Tue, Oct 20, 1998	5.41	5.48	5.33	5.45
1397	NASDAQ	FOSL	Mon, Oct 19, 1998	5.59	5.59	5.19	5.41
1396	NASDAQ	FOSL	Fri, Oct 16, 1998	5.45	5.72	5.39	5.57
1395	NASDAQ	FOSL	Thu, Oct 15, 1998	4.89	5.50	4.89	5.45
1394	NASDAQ	FOSL	Wed, Oct 14, 1998	4.30	4.89	4.26	4.85
1393	NASDAQ	FOSL	Tue, Oct 13, 1998	4.22	4.37	4.22	4.30
1392	NASDAQ	FOSL	Mon, Oct 12, 1998	4.22	4.30	4.17	4.30
1391	NASDAQ	FOSL	Fri, Oct 9, 1998	4.26	4.26	4.15	4.19
1390	NASDAQ	FOSL	Thu, Oct 8, 1998	4.15	4.19	4.04	4.19
1389	NASDAQ	FOSL	Wed, Oct 7, 1998	4.09	4.15	4.04	4.15
1388	NASDAQ	FOSL	Tue, Oct 6, 1998	3.85	4.11	3.85	3.93
1387	NASDAQ	FOSL	Mon, Oct 5, 1998	4.04	4.19	3.85	3.85
1386	NASDAQ	FOSL	Fri, Oct 2, 1998	4.04	4.15	3.93	4.15
1385	NASDAQ	FOSL	Thu, Oct 1, 1998	4.00	4.04	3.85	4.04
1384	NASDAQ	FOSL	Wed, Sep 30, 1998	4.04	4.04	3.85	4.04
1383	NASDAQ	FOSL	Tue, Sep 29, 1998	4.15	4.20	3.93	4.02
1382	NASDAQ	FOSL	Mon, Sep 28, 1998	4.19	4.37	4.15	4.19
1381	NASDAQ	FOSL	Fri, Sep 25, 1998	4.45	4.45	4.26	4.30
1380	NASDAQ	FOSL	Thu, Sep 24, 1998	4.59	4.63	4.41	4.45
1379	NASDAQ	FOSL	Wed, Sep 23, 1998	4.59	4.70	4.54	4.59
1378	NASDAQ	FOSL	Tue, Sep 22, 1998	4.59	4.59	4.45	4.59
1377	NASDAQ	FOSL	Mon, Sep 21, 1998	4.67	4.67	4.45	4.45
1376	NASDAQ	FOSL	Fri, Sep 18, 1998	4.56	4.67	4.50	4.67
1375	NASDAQ	FOSL	Thu, Sep 17, 1998	4.70	4.72	4.41	4.46
1374	NASDAQ	FOSL	Wed, Sep 16, 1998	4.59	4.89	4.59	4.67
1373	NASDAQ	FOSL	Tue, Sep 15, 1998	4.63	4.70	4.50	4.59
1372	NASDAQ	FOSL	Mon, Sep 14, 1998	4.74	4.82	4.63	4.63
1371	NASDAQ	FOSL	Fri, Sep 11, 1998	4.93	4.96	4.74	4.82
1370	NASDAQ	FOSL	Thu, Sep 10, 1998	5.07	5.07	4.82	4.93
1369	NASDAQ	FOSL	Wed, Sep 9, 1998	5.07	5.07	4.93	5.02
1368	NASDAQ	FOSL	Tue, Sep 8, 1998	4.89	5.07	4.85	5.07
1367	NASDAQ	FOSL	Fri, Sep 4, 1998	4.78	4.89	4.63	4.67
1366	NASDAQ	FOSL	Thu, Sep 3, 1998	5.22	5.24	4.80	4.82
1365	NASDAQ	FOSL	Wed, Sep 2, 1998	5.33	5.33	5.19	5.27
1364	NASDAQ	FOSL	Tue, Sep 1, 1998	5.04	5.35	4.85	5.24
1363	NASDAQ	FOSL	Mon, Aug 31, 1998	5.63	5.67	4.82	4.89
1362	NASDAQ	FOSL	Fri, Aug 28, 1998	5.78	5.78	5.56	5.57
1361	NASDAQ	FOSL	Thu, Aug 27, 1998	6.26	6.30	5.59	5.65
1360	NASDAQ	FOSL	Wed, Aug 26, 1998	6.43	6.45	6.33	6.33
1359	NASDAQ	FOSL	Tue, Aug 25, 1998	6.50	6.59	6.48	6.50
1358	NASDAQ	FOSL	Mon, Aug 24, 1998	6.45	6.56	6.45	6.48
1357	NASDAQ	FOSL	Fri, Aug 21, 1998	6.52	6.67	6.45	6.48
1356	NASDAQ	FOSL	Thu, Aug 20, 1998	7.00	7.02	6.59	6.59
1355	NASDAQ	FOSL	Wed, Aug 19, 1998	6.96	7.00	6.91	6.91
1354	NASDAQ	FOSL	Tue, Aug 18, 1998	6.96	7.04	6.93	7.02
1353	NASDAQ	FOSL	Mon, Aug 17, 1998	7.00	7.04	6.89	6.93
1352	NASDAQ	FOSL	Fri, Aug 14, 1998	6.82	7.30	6.82	7.00
1351	NASDAQ	FOSL	Thu, Aug 13, 1998	6.70	6.89	6.70	6.82
1350	NASDAQ	FOSL	Wed, Aug 12, 1998	6.52	6.91	6.50	6.85
1349	NASDAQ	FOSL	Tue, Aug 11, 1998	6.37	6.59	6.37	6.48
1348	NASDAQ	FOSL	Mon, Aug 10, 1998	6.30	6.54	6.30	6.52
1347	NASDAQ	FOSL	Fri, Aug 7, 1998	6.11	6.37	6.07	6.37
1346	NASDAQ	FOSL	Thu, Aug 6, 1998	6.15	6.26	6.04	6.19
1345	NASDAQ	FOSL	Wed, Aug 5, 1998	6.48	6.52	6.15	6.15
1344	NASDAQ	FOSL	Tue, Aug 4, 1998	6.52	6.56	6.41	6.45
1343	NASDAQ	FOSL	Mon, Aug 3, 1998	6.93	6.93	6.52	6.59
1342	NASDAQ	FOSL	Fri, Jul 31, 1998	6.70	6.96	6.63	6.78
1341	NASDAQ	FOSL	Thu, Jul 30, 1998	6.33	6.70	6.31	6.69
1340	NASDAQ	FOSL	Wed, Jul 29, 1998	6.22	6.30	6.15	6.22
1339	NASDAQ	FOSL	Tue, Jul 28, 1998	6.00	6.15	6.00	6.15
1338	NASDAQ	FOSL	Mon, Jul 27, 1998	5.89	6.04	5.78	6.04
1337	NASDAQ	FOSL	Fri, Jul 24, 1998	6.15	6.22	5.78	5.93
1336	NASDAQ	FOSL	Thu, Jul 23, 1998	6.37	6.37	6.00	6.19
1335	NASDAQ	FOSL	Wed, Jul 22, 1998	6.65	6.69	6.33	6.41
1334	NASDAQ	FOSL	Tue, Jul 21, 1998	6.82	6.91	6.59	6.61
1333	NASDAQ	FOSL	Mon, Jul 20, 1998	7.08	7.17	6.74	6.74
1332	NASDAQ	FOSL	Fri, Jul 17, 1998	7.33	7.33	7.08	7.19
1331	NASDAQ	FOSL	Thu, Jul 16, 1998	7.11	7.24	7.11	7.20
1330	NASDAQ	FOSL	Wed, Jul 15, 1998	7.19	7.19	7.15	7.19
1329	NASDAQ	FOSL	Tue, Jul 14, 1998	6.96	7.26	6.96	7.11
1328	NASDAQ	FOSL	Mon, Jul 13, 1998	7.33	7.48	6.89	7.09
1327	NASDAQ	FOSL	Fri, Jul 10, 1998	7.52	7.59	7.33	7.52
1326	NASDAQ	FOSL	Thu, Jul 9, 1998	7.32	7.58	7.30	7.56
1325	NASDAQ	FOSL	Wed, Jul 8, 1998	7.48	7.59	7.32	7.32
1324	NASDAQ	FOSL	Tue, Jul 7, 1998	7.91	7.96	7.48	7.63
1323	NASDAQ	FOSL	Mon, Jul 6, 1998	7.78	8.00	7.78	7.96
1322	NASDAQ	FOSL	Thu, Jul 2, 1998	7.63	8.11	7.63	7.96
1321	NASDAQ	FOSL	Wed, Jul 1, 1998	7.41	7.63	7.33	7.63
1320	NASDAQ	FOSL	Tue, Jun 30, 1998	7.33	7.46	7.19	7.37
1319	NASDAQ	FOSL	Mon, Jun 29, 1998	7.09	7.48	7.00	7.48
1318	NASDAQ	FOSL	Fri, Jun 26, 1998	7.08	7.26	6.95	7.08
1317	NASDAQ	FOSL	Thu, Jun 25, 1998	7.56	7.63	7.11	7.15
1316	NASDAQ	FOSL	Wed, Jun 24, 1998	7.56	7.56	7.48	7.56
1315	NASDAQ	FOSL	Tue, Jun 23, 1998	7.45	7.52	7.39	7.48
1314	NASDAQ	FOSL	Mon, Jun 22, 1998	7.30	7.52	7.28	7.39
1313	NASDAQ	FOSL	Fri, Jun 19, 1998	7.15	7.33	7.11	7.33
1312	NASDAQ	FOSL	Thu, Jun 18, 1998	7.19	7.20	7.09	7.15
1311	NASDAQ	FOSL	Wed, Jun 17, 1998	6.74	7.19	6.74	7.11
1310	NASDAQ	FOSL	Tue, Jun 16, 1998	6.59	6.80	6.59	6.74
1309	NASDAQ	FOSL	Mon, Jun 15, 1998	6.52	6.65	6.48	6.56
1308	NASDAQ	FOSL	Fri, Jun 12, 1998	6.56	6.59	6.45	6.52
1307	NASDAQ	FOSL	Thu, Jun 11, 1998	6.22	6.67	6.22	6.50
1306	NASDAQ	FOSL	Wed, Jun 10, 1998	6.22	6.37	6.11	6.37
1305	NASDAQ	FOSL	Tue, Jun 9, 1998	6.22	6.45	6.22	6.24
1304	NASDAQ	FOSL	Mon, Jun 8, 1998	6.11	6.33	6.11	6.20
1303	NASDAQ	FOSL	Fri, Jun 5, 1998	6.15	6.30	6.15	6.20
1302	NASDAQ	FOSL	Thu, Jun 4, 1998	6.00	6.20	5.93	6.19
1301	NASDAQ	FOSL	Wed, Jun 3, 1998	5.74	6.07	5.74	5.96
1300	NASDAQ	FOSL	Tue, Jun 2, 1998	5.70	5.85	5.67	5.74
1299	NASDAQ	FOSL	Mon, Jun 1, 1998	5.63	5.76	5.63	5.70
1298	NASDAQ	FOSL	Fri, May 29, 1998	5.70	5.78	5.63	5.73
1297	NASDAQ	FOSL	Thu, May 28, 1998	5.63	5.74	5.63	5.74
1296	NASDAQ	FOSL	Wed, May 27, 1998	5.63	5.65	5.63	5.63
1295	NASDAQ	FOSL	Tue, May 26, 1998	5.65	5.69	5.63	5.63
1294	NASDAQ	FOSL	Fri, May 22, 1998	5.67	5.67	5.63	5.65
1293	NASDAQ	FOSL	Thu, May 21, 1998	5.65	5.74	5.63	5.63
1292	NASDAQ	FOSL	Wed, May 20, 1998	5.63	5.65	5.63	5.63
1291	NASDAQ	FOSL	Tue, May 19, 1998	5.65	5.74	5.63	5.63
1290	NASDAQ	FOSL	Mon, May 18, 1998	5.63	5.70	5.63	5.65
1289	NASDAQ	FOSL	Fri, May 15, 1998	5.70	5.80	5.56	5.65
1288	NASDAQ	FOSL	Thu, May 14, 1998	5.78	5.85	5.63	5.67
1287	NASDAQ	FOSL	Wed, May 13, 1998	6.07	6.07	5.78	5.82
1286	NASDAQ	FOSL	Tue, May 12, 1998	6.15	6.22	5.95	6.00
1285	NASDAQ	FOSL	Mon, May 11, 1998	5.85	6.26	5.85	6.07
1284	NASDAQ	FOSL	Fri, May 8, 1998	5.70	5.93	5.70	5.85
1283	NASDAQ	FOSL	Thu, May 7, 1998	5.70	5.82	5.67	5.70
1282	NASDAQ	FOSL	Wed, May 6, 1998	5.72	5.91	5.63	5.63
1281	NASDAQ	FOSL	Tue, May 5, 1998	6.41	6.41	6.00	6.11
1280	NASDAQ	FOSL	Mon, May 4, 1998	6.82	6.82	6.37	6.43
1279	NASDAQ	FOSL	Fri, May 1, 1998	6.85	7.08	6.78	6.80
1278	NASDAQ	FOSL	Thu, Apr 30, 1998	6.59	6.85	6.52	6.85
1277	NASDAQ	FOSL	Wed, Apr 29, 1998	6.15	6.45	6.11	6.45
1276	NASDAQ	FOSL	Tue, Apr 28, 1998	6.19	6.22	6.11	6.11
1275	NASDAQ	FOSL	Mon, Apr 27, 1998	6.19	6.30	5.85	6.19
1274	NASDAQ	FOSL	Fri, Apr 24, 1998	6.22	6.33	6.20	6.24
1273	NASDAQ	FOSL	Thu, Apr 23, 1998	6.15	6.30	5.96	6.22
1272	NASDAQ	FOSL	Wed, Apr 22, 1998	6.11	6.37	6.11	6.26
1271	NASDAQ	FOSL	Tue, Apr 21, 1998	5.89	6.07	5.89	6.04
1270	NASDAQ	FOSL	Mon, Apr 20, 1998	5.78	6.00	5.78	6.00
1269	NASDAQ	FOSL	Fri, Apr 17, 1998	5.63	5.85	5.63	5.76
1268	NASDAQ	FOSL	Thu, Apr 16, 1998	5.30	5.70	5.30	5.67
1267	NASDAQ	FOSL	Wed, Apr 15, 1998	5.46	5.46	5.33	5.35
1266	NASDAQ	FOSL	Tue, Apr 14, 1998	5.52	5.52	5.41	5.45
1265	NASDAQ	FOSL	Mon, Apr 13, 1998	5.78	5.89	5.52	5.59
1264	NASDAQ	FOSL	Thu, Apr 9, 1998	6.63	6.63	5.63	5.67
1263	NASDAQ	FOSL	Wed, Apr 8, 1998	6.64	6.64	6.52	6.62
1262	NASDAQ	FOSL	Tue, Apr 7, 1998	6.64	6.69	6.52	6.64
1261	NASDAQ	FOSL	Mon, Apr 6, 1998	6.45	6.67	6.37	6.62
1260	NASDAQ	FOSL	Fri, Apr 3, 1998	6.37	6.42	6.30	6.42
1259	NASDAQ	FOSL	Thu, Apr 2, 1998	6.37	6.42	6.30	6.30
1258	NASDAQ	FOSL	Wed, Apr 1, 1998	6.32	6.40	6.25	6.30
1257	NASDAQ	FOSL	Tue, Mar 31, 1998	6.30	6.40	6.27	6.40
1256	NASDAQ	FOSL	Mon, Mar 30, 1998	6.25	6.32	6.22	6.29
1255	NASDAQ	FOSL	Fri, Mar 27, 1998	6.10	6.25	6.08	6.25
1254	NASDAQ	FOSL	Thu, Mar 26, 1998	6.22	6.32	6.10	6.15
1253	NASDAQ	FOSL	Wed, Mar 25, 1998	6.42	6.42	6.27	6.28
1252	NASDAQ	FOSL	Tue, Mar 24, 1998	6.22	6.40	6.08	6.40
1251	NASDAQ	FOSL	Mon, Mar 23, 1998	5.88	6.22	5.88	6.22
1250	NASDAQ	FOSL	Fri, Mar 20, 1998	5.75	5.95	5.70	5.88
1249	NASDAQ	FOSL	Thu, Mar 19, 1998	5.85	5.85	5.73	5.78
1248	NASDAQ	FOSL	Wed, Mar 18, 1998	5.78	5.85	5.78	5.83
1247	NASDAQ	FOSL	Tue, Mar 17, 1998	5.80	5.83	5.73	5.78
1246	NASDAQ	FOSL	Mon, Mar 16, 1998	5.90	5.93	5.73	5.75
1245	NASDAQ	FOSL	Fri, Mar 13, 1998	5.85	5.88	5.85	5.88
1244	NASDAQ	FOSL	Thu, Mar 12, 1998	5.82	5.90	5.78	5.83
1243	NASDAQ	FOSL	Wed, Mar 11, 1998	5.85	5.90	5.82	5.83
1242	NASDAQ	FOSL	Tue, Mar 10, 1998	5.73	5.83	5.73	5.79
1241	NASDAQ	FOSL	Mon, Mar 9, 1998	5.70	5.78	5.61	5.78
1240	NASDAQ	FOSL	Fri, Mar 6, 1998	5.56	5.70	5.56	5.70
1239	NASDAQ	FOSL	Thu, Mar 5, 1998	5.80	5.88	5.48	5.51
1238	NASDAQ	FOSL	Wed, Mar 4, 1998	5.48	5.83	5.43	5.80
1237	NASDAQ	FOSL	Tue, Mar 3, 1998	5.19	5.56	5.19	5.43
1236	NASDAQ	FOSL	Mon, Mar 2, 1998	5.33	5.33	5.24	5.33
1235	NASDAQ	FOSL	Fri, Feb 27, 1998	5.26	5.31	5.16	5.31
1234	NASDAQ	FOSL	Thu, Feb 26, 1998	5.33	5.33	5.14	5.19
1233	NASDAQ	FOSL	Wed, Feb 25, 1998	5.09	5.38	5.09	5.33
1232	NASDAQ	FOSL	Tue, Feb 24, 1998	5.06	5.21	4.94	5.19
1231	NASDAQ	FOSL	Mon, Feb 23, 1998	5.19	5.19	4.88	4.94
1230	NASDAQ	FOSL	Fri, Feb 20, 1998	5.19	5.24	5.10	5.14
1229	NASDAQ	FOSL	Thu, Feb 19, 1998	5.29	5.31	5.19	5.19
1228	NASDAQ	FOSL	Wed, Feb 18, 1998	5.24	5.33	5.21	5.29
1227	NASDAQ	FOSL	Tue, Feb 17, 1998	5.14	5.24	5.14	5.22
1226	NASDAQ	FOSL	Fri, Feb 13, 1998	5.21	5.24	5.11	5.19
1225	NASDAQ	FOSL	Thu, Feb 12, 1998	5.38	5.38	5.22	5.26
1224	NASDAQ	FOSL	Wed, Feb 11, 1998	5.46	5.46	5.31	5.33
1223	NASDAQ	FOSL	Tue, Feb 10, 1998	5.38	5.43	5.29	5.38
1222	NASDAQ	FOSL	Mon, Feb 9, 1998	5.00	5.38	5.00	5.29
1221	NASDAQ	FOSL	Fri, Feb 6, 1998	4.94	5.09	4.87	5.09
1220	NASDAQ	FOSL	Thu, Feb 5, 1998	4.79	4.94	4.77	4.89
1219	NASDAQ	FOSL	Wed, Feb 4, 1998	4.77	4.84	4.77	4.79
1218	NASDAQ	FOSL	Tue, Feb 3, 1998	4.74	4.79	4.72	4.77
1217	NASDAQ	FOSL	Mon, Feb 2, 1998	4.74	4.84	4.74	4.77
1216	NASDAQ	FOSL	Fri, Jan 30, 1998	4.72	4.84	4.72	4.78
1215	NASDAQ	FOSL	Thu, Jan 29, 1998	4.77	4.77	4.64	4.77
1214	NASDAQ	FOSL	Wed, Jan 28, 1998	4.59	4.79	4.59	4.77
1213	NASDAQ	FOSL	Tue, Jan 27, 1998	4.64	4.72	4.59	4.69
1212	NASDAQ	FOSL	Mon, Jan 26, 1998	4.62	4.73	4.62	4.66
1211	NASDAQ	FOSL	Fri, Jan 23, 1998	4.62	4.70	4.62	4.70
1210	NASDAQ	FOSL	Thu, Jan 22, 1998	4.67	4.73	4.67	4.73
1209	NASDAQ	FOSL	Wed, Jan 21, 1998	4.77	4.77	4.67	4.67
1208	NASDAQ	FOSL	Tue, Jan 20, 1998	4.72	4.77	4.67	4.74
1207	NASDAQ	FOSL	Fri, Jan 16, 1998	4.35	4.74	4.35	4.64
1206	NASDAQ	FOSL	Thu, Jan 15, 1998	4.42	4.51	4.40	4.45
1205	NASDAQ	FOSL	Wed, Jan 14, 1998	4.45	4.51	4.42	4.47
1204	NASDAQ	FOSL	Tue, Jan 13, 1998	4.37	4.57	4.37	4.45
1203	NASDAQ	FOSL	Mon, Jan 12, 1998	4.38	4.52	4.30	4.33
1202	NASDAQ	FOSL	Fri, Jan 9, 1998	4.64	4.79	4.59	4.62
1201	NASDAQ	FOSL	Thu, Jan 8, 1998	4.74	4.84	4.67	4.68
1200	NASDAQ	FOSL	Wed, Jan 7, 1998	4.69	4.91	4.62	4.75
1199	NASDAQ	FOSL	Tue, Jan 6, 1998	4.57	4.67	4.57	4.64
1198	NASDAQ	FOSL	Mon, Jan 5, 1998	4.74	4.94	4.49	4.62
1197	NASDAQ	FOSL	Fri, Jan 2, 1998	4.94	4.96	4.79	4.79
1196	NASDAQ	FOSL	Wed, Dec 31, 1997	4.92	5.04	4.92	4.94
1195	NASDAQ	FOSL	Tue, Dec 30, 1997	5.09	5.09	4.91	4.95
1194	NASDAQ	FOSL	Mon, Dec 29, 1997	4.89	5.09	4.89	4.90
1193	NASDAQ	FOSL	Fri, Dec 26, 1997	5.01	5.06	4.91	5.01
1192	NASDAQ	FOSL	Wed, Dec 24, 1997	4.89	5.09	4.89	5.01
1191	NASDAQ	FOSL	Tue, Dec 23, 1997	4.94	5.06	4.74	5.03
1190	NASDAQ	FOSL	Mon, Dec 22, 1997	4.89	5.11	4.84	5.11
1189	NASDAQ	FOSL	Fri, Dec 19, 1997	4.94	5.09	4.84	4.84
1188	NASDAQ	FOSL	Thu, Dec 18, 1997	5.14	5.24	5.04	5.06
1187	NASDAQ	FOSL	Wed, Dec 17, 1997	4.74	5.14	4.74	4.94
1186	NASDAQ	FOSL	Tue, Dec 16, 1997	4.89	4.89	4.77	4.84
1185	NASDAQ	FOSL	Mon, Dec 15, 1997	4.82	4.87	4.74	4.84
1184	NASDAQ	FOSL	Fri, Dec 12, 1997	4.49	4.82	4.49	4.82
1183	NASDAQ	FOSL	Thu, Dec 11, 1997	4.67	4.69	4.45	4.47
1182	NASDAQ	FOSL	Wed, Dec 10, 1997	5.04	5.04	4.69	4.74
1181	NASDAQ	FOSL	Tue, Dec 9, 1997	4.95	5.11	4.94	4.96
1180	NASDAQ	FOSL	Mon, Dec 8, 1997	4.79	5.01	4.79	4.98
1179	NASDAQ	FOSL	Fri, Dec 5, 1997	4.82	4.82	4.72	4.82
1178	NASDAQ	FOSL	Thu, Dec 4, 1997	4.69	4.84	4.69	4.82
1177	NASDAQ	FOSL	Wed, Dec 3, 1997	4.74	4.79	4.66	4.68
1176	NASDAQ	FOSL	Tue, Dec 2, 1997	4.54	4.74	4.49	4.74
1175	NASDAQ	FOSL	Mon, Dec 1, 1997	4.40	4.54	4.40	4.49
1174	NASDAQ	FOSL	Fri, Nov 28, 1997	4.35	4.40	4.35	4.40
1173	NASDAQ	FOSL	Wed, Nov 26, 1997	4.35	4.40	4.35	4.36
1172	NASDAQ	FOSL	Tue, Nov 25, 1997	4.35	4.41	4.35	4.37
1171	NASDAQ	FOSL	Mon, Nov 24, 1997	4.45	4.45	4.35	4.41
1170	NASDAQ	FOSL	Fri, Nov 21, 1997	4.40	4.47	4.40	4.40
1169	NASDAQ	FOSL	Thu, Nov 20, 1997	4.35	4.47	4.35	4.40
1168	NASDAQ	FOSL	Wed, Nov 19, 1997	4.48	4.48	4.35	4.47
1167	NASDAQ	FOSL	Tue, Nov 18, 1997	4.45	4.49	4.45	4.46
1166	NASDAQ	FOSL	Mon, Nov 17, 1997	4.45	4.49	4.37	4.45
1165	NASDAQ	FOSL	Fri, Nov 14, 1997	4.35	4.42	4.32	4.37
1164	NASDAQ	FOSL	Thu, Nov 13, 1997	4.35	4.35	4.25	4.35
1163	NASDAQ	FOSL	Wed, Nov 12, 1997	4.27	4.42	4.27	4.32
1162	NASDAQ	FOSL	Tue, Nov 11, 1997	4.25	4.40	4.10	4.35
1161	NASDAQ	FOSL	Mon, Nov 10, 1997	3.95	4.27	3.94	4.20
1160	NASDAQ	FOSL	Fri, Nov 7, 1997	3.90	3.95	3.88	3.90
1159	NASDAQ	FOSL	Thu, Nov 6, 1997	3.90	4.15	3.88	3.98
1158	NASDAQ	FOSL	Wed, Nov 5, 1997	3.85	3.88	3.78	3.78
1157	NASDAQ	FOSL	Tue, Nov 4, 1997	3.70	3.85	3.70	3.80
1156	NASDAQ	FOSL	Mon, Nov 3, 1997	3.73	3.83	3.70	3.75
1155	NASDAQ	FOSL	Fri, Oct 31, 1997	3.80	3.80	3.73	3.75
1154	NASDAQ	FOSL	Thu, Oct 30, 1997	3.61	3.75	3.61	3.68
1153	NASDAQ	FOSL	Wed, Oct 29, 1997	3.70	3.83	3.66	3.70
1152	NASDAQ	FOSL	Tue, Oct 28, 1997	3.70	3.70	3.26	3.70
1151	NASDAQ	FOSL	Mon, Oct 27, 1997	3.80	3.80	3.70	3.70
1150	NASDAQ	FOSL	Fri, Oct 24, 1997	3.80	3.85	3.75	3.80
1149	NASDAQ	FOSL	Thu, Oct 23, 1997	3.80	3.80	3.70	3.75
1148	NASDAQ	FOSL	Wed, Oct 22, 1997	3.70	3.85	3.70	3.80
1147	NASDAQ	FOSL	Tue, Oct 21, 1997	3.70	3.80	3.70	3.73
1146	NASDAQ	FOSL	Mon, Oct 20, 1997	3.75	3.78	3.68	3.78
1145	NASDAQ	FOSL	Fri, Oct 17, 1997	3.78	3.80	3.66	3.66
1144	NASDAQ	FOSL	Thu, Oct 16, 1997	3.78	3.90	3.78	3.78
1143	NASDAQ	FOSL	Wed, Oct 15, 1997	3.83	3.90	3.75	3.90
1142	NASDAQ	FOSL	Tue, Oct 14, 1997	3.83	3.93	3.77	3.83
1141	NASDAQ	FOSL	Mon, Oct 13, 1997	3.83	3.90	3.83	3.85
1140	NASDAQ	FOSL	Fri, Oct 10, 1997	3.85	3.95	3.80	3.95
1139	NASDAQ	FOSL	Thu, Oct 9, 1997	3.80	3.85	3.80	3.85
1138	NASDAQ	FOSL	Wed, Oct 8, 1997	3.83	3.85	3.64	3.83
1137	NASDAQ	FOSL	Tue, Oct 7, 1997	4.12	4.12	3.95	3.98
1136	NASDAQ	FOSL	Mon, Oct 6, 1997	4.00	4.17	4.00	4.12
1135	NASDAQ	FOSL	Fri, Oct 3, 1997	4.09	4.10	4.05	4.06
1134	NASDAQ	FOSL	Thu, Oct 2, 1997	4.05	4.15	4.03	4.09
1133	NASDAQ	FOSL	Wed, Oct 1, 1997	3.88	4.05	3.83	4.03
1132	NASDAQ	FOSL	Tue, Sep 30, 1997	3.83	3.88	3.75	3.88
1131	NASDAQ	FOSL	Mon, Sep 29, 1997	3.83	3.83	3.75	3.75
1130	NASDAQ	FOSL	Fri, Sep 26, 1997	3.85	3.88	3.80	3.83
1129	NASDAQ	FOSL	Thu, Sep 25, 1997	3.95	3.95	3.85	3.90
1128	NASDAQ	FOSL	Wed, Sep 24, 1997	3.85	3.95	3.85	3.95
1127	NASDAQ	FOSL	Tue, Sep 23, 1997	3.90	3.93	3.85	3.90
1126	NASDAQ	FOSL	Mon, Sep 22, 1997	3.85	3.93	3.85	3.90
1125	NASDAQ	FOSL	Fri, Sep 19, 1997	3.95	3.98	3.90	3.90
1124	NASDAQ	FOSL	Thu, Sep 18, 1997	4.07	4.07	3.95	3.98
1123	NASDAQ	FOSL	Wed, Sep 17, 1997	3.83	4.05	3.80	4.00
1122	NASDAQ	FOSL	Tue, Sep 16, 1997	3.83	3.84	3.75	3.75
1121	NASDAQ	FOSL	Mon, Sep 15, 1997	4.00	4.05	3.83	3.85
1120	NASDAQ	FOSL	Fri, Sep 12, 1997	4.10	4.15	3.98	3.98
1119	NASDAQ	FOSL	Thu, Sep 11, 1997	3.75	4.00	3.66	4.00
1118	NASDAQ	FOSL	Wed, Sep 10, 1997	3.68	3.75	3.63	3.75
1117	NASDAQ	FOSL	Tue, Sep 9, 1997	3.61	3.70	3.56	3.63
1116	NASDAQ	FOSL	Mon, Sep 8, 1997	3.56	3.56	3.46	3.51
1115	NASDAQ	FOSL	Fri, Sep 5, 1997	3.46	3.51	3.41	3.51
1114	NASDAQ	FOSL	Thu, Sep 4, 1997	3.56	3.56	3.28	3.41
1113	NASDAQ	FOSL	Wed, Sep 3, 1997	3.56	3.58	3.48	3.48
1112	NASDAQ	FOSL	Tue, Sep 2, 1997	3.51	3.61	3.46	3.56
1111	NASDAQ	FOSL	Fri, Aug 29, 1997	3.48	3.48	3.46	3.46
1110	NASDAQ	FOSL	Thu, Aug 28, 1997	3.48	3.56	3.48	3.49
1109	NASDAQ	FOSL	Wed, Aug 27, 1997	3.46	3.51	3.46	3.46
1108	NASDAQ	FOSL	Tue, Aug 26, 1997	3.59	3.59	3.51	3.56
1107	NASDAQ	FOSL	Mon, Aug 25, 1997	3.59	3.68	3.48	3.56
1106	NASDAQ	FOSL	Fri, Aug 22, 1997	3.59	3.62	3.56	3.62
1105	NASDAQ	FOSL	Thu, Aug 21, 1997	3.62	3.62	3.58	3.58
1104	NASDAQ	FOSL	Wed, Aug 20, 1997	3.56	3.63	3.56	3.56
1103	NASDAQ	FOSL	Tue, Aug 19, 1997	3.63	3.64	3.56	3.61
1102	NASDAQ	FOSL	Mon, Aug 18, 1997	3.56	3.64	3.56	3.61
1101	NASDAQ	FOSL	Fri, Aug 15, 1997	3.70	3.70	3.57	3.62
1100	NASDAQ	FOSL	Thu, Aug 14, 1997	3.78	3.90	3.78	3.80
1099	NASDAQ	FOSL	Wed, Aug 13, 1997	4.15	4.15	3.90	3.90
1098	NASDAQ	FOSL	Tue, Aug 12, 1997	4.19	4.25	4.12	4.15
1097	NASDAQ	FOSL	Mon, Aug 11, 1997	4.25	4.25	4.05	4.09
1096	NASDAQ	FOSL	Fri, Aug 8, 1997	4.35	4.35	4.10	4.25
1095	NASDAQ	FOSL	Thu, Aug 7, 1997	4.35	4.45	4.25	4.30
1094	NASDAQ	FOSL	Wed, Aug 6, 1997	4.57	4.57	4.35	4.37
1093	NASDAQ	FOSL	Tue, Aug 5, 1997	4.40	4.59	4.32	4.57
1092	NASDAQ	FOSL	Mon, Aug 4, 1997	4.25	4.30	4.07	4.30
1091	NASDAQ	FOSL	Fri, Aug 1, 1997	4.40	4.40	4.15	4.19
1090	NASDAQ	FOSL	Thu, Jul 31, 1997	4.52	4.54	4.40	4.40
1089	NASDAQ	FOSL	Wed, Jul 30, 1997	4.25	4.49	4.22	4.49
1088	NASDAQ	FOSL	Tue, Jul 29, 1997	4.05	4.25	4.05	4.15
1087	NASDAQ	FOSL	Mon, Jul 28, 1997	3.95	4.17	3.95	4.10
1086	NASDAQ	FOSL	Fri, Jul 25, 1997	3.93	4.05	3.93	4.05
1085	NASDAQ	FOSL	Thu, Jul 24, 1997	4.03	4.03	3.93	3.95
1084	NASDAQ	FOSL	Wed, Jul 23, 1997	4.05	4.10	4.00	4.00
1083	NASDAQ	FOSL	Tue, Jul 22, 1997	3.95	4.07	3.95	4.05
1082	NASDAQ	FOSL	Mon, Jul 21, 1997	4.15	4.17	3.95	4.05
1081	NASDAQ	FOSL	Fri, Jul 18, 1997	4.25	4.30	4.15	4.17
1080	NASDAQ	FOSL	Thu, Jul 17, 1997	4.35	4.37	4.22	4.25
1079	NASDAQ	FOSL	Wed, Jul 16, 1997	3.93	4.40	3.93	4.40
1078	NASDAQ	FOSL	Tue, Jul 15, 1997	3.93	3.98	3.90	3.98
1077	NASDAQ	FOSL	Mon, Jul 14, 1997	4.00	4.15	3.80	3.93
1076	NASDAQ	FOSL	Fri, Jul 11, 1997	3.61	4.10	3.56	4.10
1075	NASDAQ	FOSL	Thu, Jul 10, 1997	3.58	3.58	3.51	3.56
1074	NASDAQ	FOSL	Wed, Jul 9, 1997	3.51	3.58	3.51	3.56
1073	NASDAQ	FOSL	Tue, Jul 8, 1997	3.48	3.58	3.48	3.54
1072	NASDAQ	FOSL	Mon, Jul 7, 1997	3.46	3.53	3.46	3.48
1071	NASDAQ	FOSL	Thu, Jul 3, 1997	3.48	3.53	3.46	3.48
1070	NASDAQ	FOSL	Wed, Jul 2, 1997	3.46	3.51	3.46	3.47
1069	NASDAQ	FOSL	Tue, Jul 1, 1997	3.46	3.51	3.46	3.49
1068	NASDAQ	FOSL	Mon, Jun 30, 1997	3.43	3.51	3.41	3.51
1067	NASDAQ	FOSL	Fri, Jun 27, 1997	3.38	3.43	3.38	3.43
1066	NASDAQ	FOSL	Thu, Jun 26, 1997	3.33	3.46	3.33	3.41
1065	NASDAQ	FOSL	Wed, Jun 25, 1997	3.38	3.43	3.28	3.38
1064	NASDAQ	FOSL	Tue, Jun 24, 1997	3.24	3.37	3.24	3.33
1063	NASDAQ	FOSL	Mon, Jun 23, 1997	3.24	3.28	3.24	3.27
1062	NASDAQ	FOSL	Fri, Jun 20, 1997	3.31	3.31	3.16	3.24
1061	NASDAQ	FOSL	Thu, Jun 19, 1997	3.16	3.31	3.11	3.31
1060	NASDAQ	FOSL	Wed, Jun 18, 1997	2.99	3.11	2.99	3.11
1059	NASDAQ	FOSL	Tue, Jun 17, 1997	3.36	3.36	3.09	3.11
1058	NASDAQ	FOSL	Mon, Jun 16, 1997	3.28	3.36	3.28	3.32
1057	NASDAQ	FOSL	Fri, Jun 13, 1997	3.31	3.38	3.24	3.36
1056	NASDAQ	FOSL	Thu, Jun 12, 1997	3.16	3.31	3.16	3.24
1055	NASDAQ	FOSL	Wed, Jun 11, 1997	3.26	3.33	3.21	3.21
1054	NASDAQ	FOSL	Tue, Jun 10, 1997	3.41	3.41	3.26	3.33
1053	NASDAQ	FOSL	Mon, Jun 9, 1997	3.26	3.38	3.26	3.31
1052	NASDAQ	FOSL	Fri, Jun 6, 1997	3.11	3.31	3.04	3.28
1051	NASDAQ	FOSL	Thu, Jun 5, 1997	3.16	3.26	3.04	3.06
1050	NASDAQ	FOSL	Wed, Jun 4, 1997	3.51	3.53	3.19	3.24
1049	NASDAQ	FOSL	Tue, Jun 3, 1997	3.46	3.51	3.41	3.51
1048	NASDAQ	FOSL	Mon, Jun 2, 1997	3.36	3.46	3.31	3.46
1047	NASDAQ	FOSL	Fri, May 30, 1997	3.28	3.38	3.26	3.33
1046	NASDAQ	FOSL	Thu, May 29, 1997	3.31	3.38	3.31	3.31
1045	NASDAQ	FOSL	Wed, May 28, 1997	3.31	3.38	3.26	3.31
1044	NASDAQ	FOSL	Tue, May 27, 1997	3.26	3.38	3.16	3.31
1043	NASDAQ	FOSL	Fri, May 23, 1997	3.19	3.38	3.16	3.33
1042	NASDAQ	FOSL	Thu, May 22, 1997	3.09	3.21	3.06	3.21
1041	NASDAQ	FOSL	Wed, May 21, 1997	2.95	3.06	2.91	3.06
1040	NASDAQ	FOSL	Tue, May 20, 1997	2.91	2.99	2.91	2.96
1039	NASDAQ	FOSL	Mon, May 19, 1997	2.91	2.96	2.91	2.96
1038	NASDAQ	FOSL	Fri, May 16, 1997	2.99	2.99	2.91	2.94
1037	NASDAQ	FOSL	Thu, May 15, 1997	2.86	2.99	2.84	2.96
1036	NASDAQ	FOSL	Wed, May 14, 1997	2.77	2.91	2.77	2.86
1035	NASDAQ	FOSL	Tue, May 13, 1997	2.82	2.86	2.72	2.72
1034	NASDAQ	FOSL	Mon, May 12, 1997	2.82	2.82	2.74	2.74
1033	NASDAQ	FOSL	Fri, May 9, 1997	2.77	2.82	2.69	2.72
1032	NASDAQ	FOSL	Thu, May 8, 1997	2.82	2.86	2.74	2.77
1031	NASDAQ	FOSL	Wed, May 7, 1997	2.62	2.84	2.52	2.84
1030	NASDAQ	FOSL	Tue, May 6, 1997	2.52	2.57	2.52	2.52
1029	NASDAQ	FOSL	Mon, May 5, 1997	2.49	2.49	2.47	2.49
1028	NASDAQ	FOSL	Thu, May 1, 1997	2.57	2.57	2.47	2.49
1027	NASDAQ	FOSL	Wed, Apr 30, 1997	2.52	2.57	2.52	2.57
1026	NASDAQ	FOSL	Tue, Apr 29, 1997	2.54	2.54	2.54	2.54
1025	NASDAQ	FOSL	Mon, Apr 28, 1997	2.47	2.58	2.47	2.54
1024	NASDAQ	FOSL	Fri, Apr 25, 1997	2.47	2.59	2.47	2.59
1023	NASDAQ	FOSL	Thu, Apr 24, 1997	2.59	2.69	2.49	2.57
1022	NASDAQ	FOSL	Wed, Apr 23, 1997	2.72	2.72	2.59	2.72
1021	NASDAQ	FOSL	Tue, Apr 22, 1997	2.62	2.69	2.62	2.67
1020	NASDAQ	FOSL	Mon, Apr 21, 1997	2.59	2.69	2.59	2.69
1019	NASDAQ	FOSL	Fri, Apr 18, 1997	2.59	2.64	2.59	2.62
1018	NASDAQ	FOSL	Thu, Apr 17, 1997	2.62	2.62	2.59	2.62
1017	NASDAQ	FOSL	Wed, Apr 16, 1997	2.59	2.62	2.54	2.57
1016	NASDAQ	FOSL	Tue, Apr 15, 1997	2.57	2.57	2.47	2.52
1015	NASDAQ	FOSL	Mon, Apr 14, 1997	2.44	2.47	2.44	2.47
1014	NASDAQ	FOSL	Fri, Apr 11, 1997	2.57	2.57	2.44	2.47
1013	NASDAQ	FOSL	Thu, Apr 10, 1997	2.62	2.62	2.57	2.57
1012	NASDAQ	FOSL	Wed, Apr 9, 1997	2.64	2.74	2.62	2.62
1011	NASDAQ	FOSL	Tue, Apr 8, 1997	2.79	2.79	2.64	2.64
1010	NASDAQ	FOSL	Mon, Apr 7, 1997	2.74	2.82	2.72	2.72
1009	NASDAQ	FOSL	Fri, Apr 4, 1997	2.72	2.79	2.72	2.72
1008	NASDAQ	FOSL	Thu, Apr 3, 1997	2.67	2.82	2.67	2.79
1007	NASDAQ	FOSL	Wed, Apr 2, 1997	2.47	2.78	2.47	2.69
1006	NASDAQ	FOSL	Tue, Apr 1, 1997	2.42	2.52	2.42	2.52
1005	NASDAQ	FOSL	Mon, Mar 31, 1997	2.52	2.52	2.42	2.47
1004	NASDAQ	FOSL	Thu, Mar 27, 1997	2.47	2.52	2.42	2.42
1003	NASDAQ	FOSL	Wed, Mar 26, 1997	2.44	2.52	2.44	2.44
1002	NASDAQ	FOSL	Tue, Mar 25, 1997	2.54	2.62	2.44	2.54
1001	NASDAQ	FOSL	Mon, Mar 24, 1997	2.57	2.57	2.54	2.54
1000	NASDAQ	FOSL	Fri, Mar 21, 1997	2.57	2.64	2.57	2.59
999	NASDAQ	FOSL	Thu, Mar 20, 1997	2.62	2.69	2.59	2.64
998	NASDAQ	FOSL	Wed, Mar 19, 1997	2.62	2.67	2.62	2.62
997	NASDAQ	FOSL	Tue, Mar 18, 1997	2.62	2.72	2.62	2.72
996	NASDAQ	FOSL	Mon, Mar 17, 1997	2.64	2.69	2.57	2.69
995	NASDAQ	FOSL	Fri, Mar 14, 1997	2.72	2.72	2.67	2.67
994	NASDAQ	FOSL	Thu, Mar 13, 1997	2.77	2.79	2.64	2.67
993	NASDAQ	FOSL	Wed, Mar 12, 1997	2.72	2.89	2.72	2.84
992	NASDAQ	FOSL	Tue, Mar 11, 1997	2.72	2.82	2.72	2.77
991	NASDAQ	FOSL	Mon, Mar 10, 1997	2.72	2.79	2.72	2.79
990	NASDAQ	FOSL	Fri, Mar 7, 1997	2.77	2.77	2.72	2.72
989	NASDAQ	FOSL	Thu, Mar 6, 1997	2.86	2.91	2.77	2.77
988	NASDAQ	FOSL	Wed, Mar 5, 1997	2.74	2.86	2.74	2.79
987	NASDAQ	FOSL	Tue, Mar 4, 1997	2.82	2.82	2.67	2.69
986	NASDAQ	FOSL	Mon, Mar 3, 1997	2.49	2.82	2.49	2.77
985	NASDAQ	FOSL	Fri, Feb 28, 1997	2.52	2.57	2.47	2.57
984	NASDAQ	FOSL	Thu, Feb 27, 1997	2.40	2.47	2.40	2.47
983	NASDAQ	FOSL	Wed, Feb 26, 1997	2.57	2.62	2.37	2.40
982	NASDAQ	FOSL	Tue, Feb 25, 1997	2.57	2.62	2.54	2.54
981	NASDAQ	FOSL	Mon, Feb 24, 1997	2.57	2.62	2.57	2.62
980	NASDAQ	FOSL	Fri, Feb 21, 1997	2.54	2.67	2.54	2.62
979	NASDAQ	FOSL	Thu, Feb 20, 1997	2.54	2.67	2.54	2.57
978	NASDAQ	FOSL	Wed, Feb 19, 1997	2.59	2.59	2.49	2.54
977	NASDAQ	FOSL	Tue, Feb 18, 1997	2.59	2.67	2.59	2.59
976	NASDAQ	FOSL	Fri, Feb 14, 1997	2.67	2.69	2.59	2.59
975	NASDAQ	FOSL	Thu, Feb 13, 1997	2.57	2.74	2.57	2.69
974	NASDAQ	FOSL	Wed, Feb 12, 1997	2.64	2.64	2.57	2.57
973	NASDAQ	FOSL	Tue, Feb 11, 1997	2.52	2.64	2.52	2.59
972	NASDAQ	FOSL	Mon, Feb 10, 1997	2.47	2.54	2.47	2.54
971	NASDAQ	FOSL	Fri, Feb 7, 1997	2.59	2.59	2.52	2.57
970	NASDAQ	FOSL	Thu, Feb 6, 1997	2.47	2.56	2.47	2.47
969	NASDAQ	FOSL	Wed, Feb 5, 1997	2.54	2.62	2.52	2.52
968	NASDAQ	FOSL	Tue, Feb 4, 1997	2.52	2.62	2.52	2.57
967	NASDAQ	FOSL	Mon, Feb 3, 1997	2.52	2.62	2.52	2.62
966	NASDAQ	FOSL	Fri, Jan 31, 1997	2.62	2.62	2.54	2.54
965	NASDAQ	FOSL	Thu, Jan 30, 1997	2.62	2.62	2.54	2.54
964	NASDAQ	FOSL	Wed, Jan 29, 1997	2.49	2.59	2.49	2.57
963	NASDAQ	FOSL	Tue, Jan 28, 1997	2.47	2.57	2.47	2.57
962	NASDAQ	FOSL	Mon, Jan 27, 1997	2.57	2.64	2.49	2.49
961	NASDAQ	FOSL	Fri, Jan 24, 1997	2.62	2.67	2.57	2.59
960	NASDAQ	FOSL	Thu, Jan 23, 1997	2.59	2.69	2.59	2.64
959	NASDAQ	FOSL	Wed, Jan 22, 1997	2.69	2.77	2.64	2.67
958	NASDAQ	FOSL	Tue, Jan 21, 1997	2.72	2.79	2.69	2.74
957	NASDAQ	FOSL	Mon, Jan 20, 1997	2.74	2.84	2.74	2.74
956	NASDAQ	FOSL	Fri, Jan 17, 1997	2.74	2.86	2.74	2.77
955	NASDAQ	FOSL	Thu, Jan 16, 1997	2.86	2.89	2.74	2.74
954	NASDAQ	FOSL	Wed, Jan 15, 1997	2.77	2.84	2.62	2.77
953	NASDAQ	FOSL	Tue, Jan 14, 1997	2.67	2.72	2.57	2.59
952	NASDAQ	FOSL	Mon, Jan 13, 1997	2.47	2.62	2.37	2.62
951	NASDAQ	FOSL	Fri, Jan 10, 1997	2.25	2.40	2.17	2.40
950	NASDAQ	FOSL	Thu, Jan 9, 1997	2.17	2.25	2.17	2.20
949	NASDAQ	FOSL	Wed, Jan 8, 1997	2.20	2.25	2.07	2.20
948	NASDAQ	FOSL	Tue, Jan 7, 1997	2.42	2.42	2.17	2.25
947	NASDAQ	FOSL	Mon, Jan 6, 1997	2.49	2.56	2.40	2.40
946	NASDAQ	FOSL	Fri, Jan 3, 1997	2.52	2.57	2.49	2.52
945	NASDAQ	FOSL	Thu, Jan 2, 1997	2.62	2.62	2.52	2.56
944	NASDAQ	FOSL	Tue, Dec 31, 1996	2.74	2.77	2.62	2.67
943	NASDAQ	FOSL	Mon, Dec 30, 1996	2.86	2.91	2.72	2.74
942	NASDAQ	FOSL	Fri, Dec 27, 1996	2.84	2.90	2.84	2.86
941	NASDAQ	FOSL	Thu, Dec 26, 1996	2.86	2.94	2.86	2.94
940	NASDAQ	FOSL	Tue, Dec 24, 1996	2.91	2.99	2.89	2.89
939	NASDAQ	FOSL	Mon, Dec 23, 1996	3.04	3.06	2.89	2.99
938	NASDAQ	FOSL	Fri, Dec 20, 1996	3.01	3.11	3.01	3.04
937	NASDAQ	FOSL	Thu, Dec 19, 1996	2.91	3.14	2.91	2.99
936	NASDAQ	FOSL	Wed, Dec 18, 1996	2.79	2.91	2.79	2.91
935	NASDAQ	FOSL	Tue, Dec 17, 1996	2.82	2.91	2.77	2.79
934	NASDAQ	FOSL	Mon, Dec 16, 1996	2.82	2.89	2.82	2.89
933	NASDAQ	FOSL	Fri, Dec 13, 1996	2.79	2.84	2.77	2.79
932	NASDAQ	FOSL	Thu, Dec 12, 1996	2.89	2.96	2.82	2.82
931	NASDAQ	FOSL	Wed, Dec 11, 1996	2.86	2.99	2.86	2.89
930	NASDAQ	FOSL	Tue, Dec 10, 1996	2.94	2.99	2.89	2.99
929	NASDAQ	FOSL	Mon, Dec 9, 1996	2.84	2.96	2.84	2.91
928	NASDAQ	FOSL	Fri, Dec 6, 1996	2.69	2.82	2.69	2.82
927	NASDAQ	FOSL	Thu, Dec 5, 1996	2.72	2.84	2.72	2.82
926	NASDAQ	FOSL	Wed, Dec 4, 1996	2.72	2.72	2.64	2.72
925	NASDAQ	FOSL	Tue, Dec 3, 1996	2.72	2.72	2.62	2.67
924	NASDAQ	FOSL	Mon, Dec 2, 1996	2.57	2.67	2.54	2.64
923	NASDAQ	FOSL	Fri, Nov 29, 1996	2.57	2.62	2.57	2.59
922	NASDAQ	FOSL	Wed, Nov 27, 1996	2.62	2.64	2.57	2.57
921	NASDAQ	FOSL	Tue, Nov 26, 1996	2.67	2.77	2.64	2.67
920	NASDAQ	FOSL	Mon, Nov 25, 1996	2.72	2.77	2.67	2.69
919	NASDAQ	FOSL	Fri, Nov 22, 1996	2.74	2.84	2.72	2.74
918	NASDAQ	FOSL	Thu, Nov 21, 1996	2.84	2.89	2.74	2.74
917	NASDAQ	FOSL	Wed, Nov 20, 1996	2.84	2.89	2.84	2.84
916	NASDAQ	FOSL	Tue, Nov 19, 1996	2.82	2.89	2.82	2.84
915	NASDAQ	FOSL	Mon, Nov 18, 1996	2.86	2.91	2.82	2.84
914	NASDAQ	FOSL	Fri, Nov 15, 1996	2.77	2.86	2.74	2.84
913	NASDAQ	FOSL	Thu, Nov 14, 1996	2.82	2.84	2.74	2.77
912	NASDAQ	FOSL	Wed, Nov 13, 1996	2.82	2.84	2.74	2.82
911	NASDAQ	FOSL	Tue, Nov 12, 1996	2.84	2.89	2.79	2.82
910	NASDAQ	FOSL	Mon, Nov 11, 1996	2.74	2.89	2.74	2.82
909	NASDAQ	FOSL	Fri, Nov 8, 1996	2.74	2.77	2.69	2.74
908	NASDAQ	FOSL	Thu, Nov 7, 1996	2.64	2.77	2.64	2.72
907	NASDAQ	FOSL	Wed, Nov 6, 1996	2.52	2.77	2.52	2.67
906	NASDAQ	FOSL	Tue, Nov 5, 1996	2.37	2.52	2.37	2.52
905	NASDAQ	FOSL	Mon, Nov 4, 1996	2.35	2.47	2.32	2.40
904	NASDAQ	FOSL	Fri, Nov 1, 1996	2.35	2.35	2.32	2.33
903	NASDAQ	FOSL	Thu, Oct 31, 1996	2.32	2.35	2.32	2.35
902	NASDAQ	FOSL	Wed, Oct 30, 1996	2.32	2.35	2.32	2.35
901	NASDAQ	FOSL	Tue, Oct 29, 1996	2.32	2.35	2.32	2.32
900	NASDAQ	FOSL	Mon, Oct 28, 1996	2.31	2.35	2.30	2.30
899	NASDAQ	FOSL	Fri, Oct 25, 1996	2.27	2.35	2.27	2.35
898	NASDAQ	FOSL	Thu, Oct 24, 1996	2.35	2.35	2.27	2.27
897	NASDAQ	FOSL	Wed, Oct 23, 1996	2.35	2.35	2.27	2.35
896	NASDAQ	FOSL	Tue, Oct 22, 1996	2.27	2.35	2.27	2.31
895	NASDAQ	FOSL	Mon, Oct 21, 1996	2.27	2.40	2.27	2.32
894	NASDAQ	FOSL	Fri, Oct 18, 1996	2.44	2.52	2.32	2.35
893	NASDAQ	FOSL	Thu, Oct 17, 1996	2.37	2.52	2.37	2.49
892	NASDAQ	FOSL	Wed, Oct 16, 1996	2.30	2.37	2.27	2.37
891	NASDAQ	FOSL	Tue, Oct 15, 1996	2.32	2.42	2.27	2.33
890	NASDAQ	FOSL	Mon, Oct 14, 1996	2.30	2.37	2.27	2.32
889	NASDAQ	FOSL	Fri, Oct 11, 1996	2.30	2.35	2.30	2.35
888	NASDAQ	FOSL	Thu, Oct 10, 1996	2.35	2.35	2.27	2.30
887	NASDAQ	FOSL	Wed, Oct 9, 1996	2.32	2.35	2.27	2.27
886	NASDAQ	FOSL	Tue, Oct 8, 1996	2.30	2.35	2.30	2.32
885	NASDAQ	FOSL	Mon, Oct 7, 1996	2.37	2.37	2.27	2.32
884	NASDAQ	FOSL	Fri, Oct 4, 1996	2.27	2.35	2.27	2.27
883	NASDAQ	FOSL	Thu, Oct 3, 1996	2.27	2.37	2.27	2.32
882	NASDAQ	FOSL	Wed, Oct 2, 1996	2.30	2.32	2.27	2.30
881	NASDAQ	FOSL	Tue, Oct 1, 1996	2.32	2.32	2.27	2.32
880	NASDAQ	FOSL	Mon, Sep 30, 1996	2.27	2.32	2.27	2.27
879	NASDAQ	FOSL	Fri, Sep 27, 1996	2.30	2.32	2.27	2.27
878	NASDAQ	FOSL	Thu, Sep 26, 1996	2.27	2.32	2.27	2.27
877	NASDAQ	FOSL	Wed, Sep 25, 1996	2.32	2.32	2.27	2.27
876	NASDAQ	FOSL	Tue, Sep 24, 1996	2.32	2.37	2.27	2.27
875	NASDAQ	FOSL	Mon, Sep 23, 1996	2.32	2.37	2.32	2.37
874	NASDAQ	FOSL	Fri, Sep 20, 1996	2.30	2.37	2.27	2.37
873	NASDAQ	FOSL	Thu, Sep 19, 1996	1.98	2.27	1.98	2.27
872	NASDAQ	FOSL	Wed, Sep 18, 1996	1.88	2.05	1.88	1.93
871	NASDAQ	FOSL	Tue, Sep 17, 1996	1.83	1.90	1.80	1.86
870	NASDAQ	FOSL	Mon, Sep 16, 1996	1.83	1.93	1.80	1.83
869	NASDAQ	FOSL	Fri, Sep 13, 1996	1.83	1.83	1.75	1.80
868	NASDAQ	FOSL	Thu, Sep 12, 1996	1.75	1.83	1.75	1.80
867	NASDAQ	FOSL	Wed, Sep 11, 1996	1.78	1.78	1.70	1.73
866	NASDAQ	FOSL	Tue, Sep 10, 1996	1.73	1.80	1.63	1.73
865	NASDAQ	FOSL	Mon, Sep 9, 1996	1.78	1.80	1.70	1.78
864	NASDAQ	FOSL	Fri, Sep 6, 1996	1.73	1.78	1.63	1.75
863	NASDAQ	FOSL	Thu, Sep 5, 1996	1.73	1.78	1.68	1.73
862	NASDAQ	FOSL	Wed, Sep 4, 1996	1.68	1.78	1.68	1.75
861	NASDAQ	FOSL	Tue, Sep 3, 1996	1.68	1.68	1.61	1.65
860	NASDAQ	FOSL	Fri, Aug 30, 1996	1.63	1.68	1.61	1.63
859	NASDAQ	FOSL	Thu, Aug 29, 1996	1.68	1.73	1.63	1.68
858	NASDAQ	FOSL	Wed, Aug 28, 1996	1.73	1.73	1.63	1.73
857	NASDAQ	FOSL	Tue, Aug 27, 1996	1.73	1.73	1.65	1.68
856	NASDAQ	FOSL	Mon, Aug 26, 1996	1.68	1.73	1.61	1.73
855	NASDAQ	FOSL	Fri, Aug 23, 1996	1.65	1.70	1.63	1.68
854	NASDAQ	FOSL	Thu, Aug 22, 1996	1.78	1.80	1.65	1.65
853	NASDAQ	FOSL	Wed, Aug 21, 1996	1.61	1.73	1.61	1.73
852	NASDAQ	FOSL	Tue, Aug 20, 1996	1.65	1.65	1.61	1.61
851	NASDAQ	FOSL	Mon, Aug 19, 1996	1.73	1.73	1.63	1.68
850	NASDAQ	FOSL	Fri, Aug 16, 1996	1.68	1.75	1.65	1.68
849	NASDAQ	FOSL	Thu, Aug 15, 1996	1.68	1.68	1.61	1.65
848	NASDAQ	FOSL	Wed, Aug 14, 1996	1.56	1.68	1.53	1.68
847	NASDAQ	FOSL	Tue, Aug 13, 1996	1.58	1.58	1.51	1.56
846	NASDAQ	FOSL	Mon, Aug 12, 1996	1.48	1.58	1.48	1.57
845	NASDAQ	FOSL	Fri, Aug 9, 1996	1.58	1.61	1.46	1.53
844	NASDAQ	FOSL	Thu, Aug 8, 1996	1.78	1.78	1.51	1.57
843	NASDAQ	FOSL	Wed, Aug 7, 1996	1.83	1.83	1.65	1.67
842	NASDAQ	FOSL	Tue, Aug 6, 1996	1.98	1.98	1.70	1.79
841	NASDAQ	FOSL	Mon, Aug 5, 1996	2.12	2.22	2.10	2.20
840	NASDAQ	FOSL	Fri, Aug 2, 1996	2.10	2.22	2.10	2.17
839	NASDAQ	FOSL	Thu, Aug 1, 1996	2.22	2.27	2.07	2.10
838	NASDAQ	FOSL	Wed, Jul 31, 1996	2.12	2.27	2.12	2.19
837	NASDAQ	FOSL	Tue, Jul 30, 1996	2.15	2.20	2.07	2.12
836	NASDAQ	FOSL	Mon, Jul 29, 1996	2.12	2.22	2.03	2.15
835	NASDAQ	FOSL	Fri, Jul 26, 1996	2.17	2.22	2.03	2.22
834	NASDAQ	FOSL	Thu, Jul 25, 1996	2.03	2.11	1.98	2.03
833	NASDAQ	FOSL	Wed, Jul 24, 1996	1.98	2.03	1.88	1.93
832	NASDAQ	FOSL	Tue, Jul 23, 1996	2.17	2.27	2.07	2.07
831	NASDAQ	FOSL	Mon, Jul 22, 1996	2.27	2.27	2.17	2.17
830	NASDAQ	FOSL	Fri, Jul 19, 1996	2.40	2.40	2.27	2.27
829	NASDAQ	FOSL	Thu, Jul 18, 1996	2.22	2.30	2.22	2.27
828	NASDAQ	FOSL	Wed, Jul 17, 1996	2.12	2.17	2.03	2.12
827	NASDAQ	FOSL	Tue, Jul 16, 1996	1.95	2.05	1.93	2.05
826	NASDAQ	FOSL	Mon, Jul 15, 1996	2.25	2.25	1.98	1.98
825	NASDAQ	FOSL	Fri, Jul 12, 1996	2.25	2.25	2.15	2.17
824	NASDAQ	FOSL	Thu, Jul 11, 1996	2.32	2.32	2.17	2.20
823	NASDAQ	FOSL	Wed, Jul 10, 1996	2.47	2.47	2.17	2.25
822	NASDAQ	FOSL	Tue, Jul 9, 1996	2.37	2.47	2.30	2.47
821	NASDAQ	FOSL	Mon, Jul 8, 1996	2.59	2.67	2.22	2.22
820	NASDAQ	FOSL	Fri, Jul 5, 1996	2.62	2.62	2.62	2.62
819	NASDAQ	FOSL	Wed, Jul 3, 1996	2.79	2.79	2.67	2.74
818	NASDAQ	FOSL	Tue, Jul 2, 1996	2.77	2.91	2.77	2.84
817	NASDAQ	FOSL	Mon, Jul 1, 1996	2.77	2.86	2.72	2.86
816	NASDAQ	FOSL	Fri, Jun 28, 1996	2.82	2.89	2.82	2.86
815	NASDAQ	FOSL	Thu, Jun 27, 1996	2.86	2.86	2.77	2.86
814	NASDAQ	FOSL	Wed, Jun 26, 1996	2.86	2.86	2.77	2.79
813	NASDAQ	FOSL	Tue, Jun 25, 1996	2.86	2.86	2.77	2.77
812	NASDAQ	FOSL	Mon, Jun 24, 1996	2.82	2.86	2.77	2.77
811	NASDAQ	FOSL	Fri, Jun 21, 1996	2.86	2.86	2.74	2.77
810	NASDAQ	FOSL	Thu, Jun 20, 1996	2.77	2.86	2.74	2.74
809	NASDAQ	FOSL	Wed, Jun 19, 1996	2.77	2.85	2.77	2.77
808	NASDAQ	FOSL	Tue, Jun 18, 1996	2.77	2.91	2.77	2.84
807	NASDAQ	FOSL	Mon, Jun 17, 1996	2.86	2.86	2.74	2.80
806	NASDAQ	FOSL	Fri, Jun 14, 1996	2.74	2.86	2.74	2.74
805	NASDAQ	FOSL	Thu, Jun 13, 1996	2.82	2.84	2.74	2.77
804	NASDAQ	FOSL	Wed, Jun 12, 1996	2.72	2.82	2.72	2.82
803	NASDAQ	FOSL	Tue, Jun 11, 1996	2.72	2.82	2.72	2.72
802	NASDAQ	FOSL	Mon, Jun 10, 1996	2.84	2.84	2.72	2.77
801	NASDAQ	FOSL	Fri, Jun 7, 1996	2.79	2.84	2.72	2.77
800	NASDAQ	FOSL	Thu, Jun 6, 1996	3.06	3.06	2.86	2.89
799	NASDAQ	FOSL	Wed, Jun 5, 1996	2.99	3.09	2.94	2.94
798	NASDAQ	FOSL	Tue, Jun 4, 1996	3.11	3.11	2.99	3.00
797	NASDAQ	FOSL	Mon, Jun 3, 1996	3.16	3.16	3.06	3.09
796	NASDAQ	FOSL	Fri, May 31, 1996	3.19	3.24	3.11	3.14
795	NASDAQ	FOSL	Thu, May 30, 1996	3.11	3.19	3.01	3.14
794	NASDAQ	FOSL	Wed, May 29, 1996	3.04	3.11	2.96	3.01
793	NASDAQ	FOSL	Tue, May 28, 1996	2.96	3.04	2.96	3.04
792	NASDAQ	FOSL	Fri, May 24, 1996	2.91	3.01	2.91	2.96
791	NASDAQ	FOSL	Thu, May 23, 1996	2.91	2.99	2.91	2.94
790	NASDAQ	FOSL	Wed, May 22, 1996	2.96	2.99	2.82	2.94
789	NASDAQ	FOSL	Tue, May 21, 1996	3.01	3.01	2.91	2.91
788	NASDAQ	FOSL	Mon, May 20, 1996	3.01	3.01	2.96	2.96
787	NASDAQ	FOSL	Fri, May 17, 1996	2.99	3.09	2.94	2.96
786	NASDAQ	FOSL	Thu, May 16, 1996	3.01	3.09	2.99	2.99
785	NASDAQ	FOSL	Wed, May 15, 1996	2.96	3.09	2.96	3.04
784	NASDAQ	FOSL	Tue, May 14, 1996	3.01	3.09	2.91	2.96
783	NASDAQ	FOSL	Mon, May 13, 1996	2.96	3.04	2.89	2.99
782	NASDAQ	FOSL	Fri, May 10, 1996	2.86	3.01	2.86	3.01
781	NASDAQ	FOSL	Thu, May 9, 1996	2.96	2.96	2.86	2.94
780	NASDAQ	FOSL	Wed, May 8, 1996	2.99	3.04	2.89	2.89
779	NASDAQ	FOSL	Tue, May 7, 1996	2.77	3.11	2.74	2.96
778	NASDAQ	FOSL	Mon, May 6, 1996	2.69	2.82	2.67	2.67
777	NASDAQ	FOSL	Fri, May 3, 1996	2.62	2.74	2.62	2.74
776	NASDAQ	FOSL	Thu, May 2, 1996	2.57	2.69	2.57	2.69
775	NASDAQ	FOSL	Wed, May 1, 1996	2.49	2.62	2.47	2.62
774	NASDAQ	FOSL	Tue, Apr 30, 1996	2.59	2.67	2.49	2.57
773	NASDAQ	FOSL	Mon, Apr 29, 1996	2.64	2.72	2.59	2.62
772	NASDAQ	FOSL	Fri, Apr 26, 1996	2.64	2.72	2.64	2.72
771	NASDAQ	FOSL	Thu, Apr 25, 1996	2.67	2.79	2.57	2.67
770	NASDAQ	FOSL	Wed, Apr 24, 1996	2.54	2.67	2.54	2.64
769	NASDAQ	FOSL	Tue, Apr 23, 1996	2.49	2.59	2.44	2.54
768	NASDAQ	FOSL	Mon, Apr 22, 1996	2.42	2.54	2.42	2.44
767	NASDAQ	FOSL	Fri, Apr 19, 1996	2.17	2.44	2.17	2.43
766	NASDAQ	FOSL	Thu, Apr 18, 1996	2.12	2.22	2.12	2.20
765	NASDAQ	FOSL	Wed, Apr 17, 1996	2.22	2.22	2.12	2.21
764	NASDAQ	FOSL	Tue, Apr 16, 1996	2.03	2.22	2.03	2.17
763	NASDAQ	FOSL	Mon, Apr 15, 1996	2.07	2.07	1.93	1.93
762	NASDAQ	FOSL	Fri, Apr 12, 1996	1.95	2.03	1.95	2.03
761	NASDAQ	FOSL	Thu, Apr 11, 1996	2.04	2.07	1.95	1.97
760	NASDAQ	FOSL	Wed, Apr 10, 1996	1.95	2.07	1.95	2.00
759	NASDAQ	FOSL	Tue, Apr 9, 1996	2.00	2.07	2.00	2.00
758	NASDAQ	FOSL	Mon, Apr 8, 1996	2.00	2.12	2.00	2.03
757	NASDAQ	FOSL	Thu, Apr 4, 1996	2.07	2.15	2.07	2.10
756	NASDAQ	FOSL	Wed, Apr 3, 1996	2.07	2.12	2.03	2.10
755	NASDAQ	FOSL	Tue, Apr 2, 1996	2.12	2.12	2.03	2.05
754	NASDAQ	FOSL	Mon, Apr 1, 1996	2.10	2.15	2.10	2.10
753	NASDAQ	FOSL	Fri, Mar 29, 1996	2.15	2.17	2.10	2.10
752	NASDAQ	FOSL	Thu, Mar 28, 1996	2.17	2.17	2.10	2.10
751	NASDAQ	FOSL	Wed, Mar 27, 1996	2.20	2.20	2.10	2.15
750	NASDAQ	FOSL	Tue, Mar 26, 1996	2.22	2.22	2.10	2.17
749	NASDAQ	FOSL	Mon, Mar 25, 1996	2.07	2.22	2.05	2.15
748	NASDAQ	FOSL	Fri, Mar 22, 1996	2.12	2.12	2.03	2.07
747	NASDAQ	FOSL	Thu, Mar 21, 1996	2.12	2.12	2.03	2.12
746	NASDAQ	FOSL	Wed, Mar 20, 1996	2.07	2.12	2.00	2.03
745	NASDAQ	FOSL	Tue, Mar 19, 1996	2.07	2.07	1.98	2.07
744	NASDAQ	FOSL	Mon, Mar 18, 1996	2.07	2.07	2.00	2.00
743	NASDAQ	FOSL	Fri, Mar 15, 1996	2.05	2.10	1.98	1.98
742	NASDAQ	FOSL	Thu, Mar 14, 1996	2.00	2.12	2.00	2.07
741	NASDAQ	FOSL	Wed, Mar 13, 1996	1.83	2.10	1.83	2.07
740	NASDAQ	FOSL	Tue, Mar 12, 1996	1.93	1.93	1.80	1.93
739	NASDAQ	FOSL	Mon, Mar 11, 1996	1.78	1.88	1.78	1.80
738	NASDAQ	FOSL	Fri, Mar 8, 1996	1.90	1.93	1.78	1.78
737	NASDAQ	FOSL	Thu, Mar 7, 1996	1.98	1.98	1.85	1.85
736	NASDAQ	FOSL	Wed, Mar 6, 1996	1.93	1.98	1.88	1.90
735	NASDAQ	FOSL	Tue, Mar 5, 1996	1.88	1.93	1.83	1.88
734	NASDAQ	FOSL	Mon, Mar 4, 1996	1.85	1.93	1.80	1.90
733	NASDAQ	FOSL	Fri, Mar 1, 1996	1.80	1.85	1.80	1.83
732	NASDAQ	FOSL	Thu, Feb 29, 1996	1.78	1.85	1.78	1.83
731	NASDAQ	FOSL	Wed, Feb 28, 1996	1.83	1.91	1.78	1.78
730	NASDAQ	FOSL	Tue, Feb 27, 1996	1.78	1.93	1.75	1.85
729	NASDAQ	FOSL	Mon, Feb 26, 1996	1.78	1.83	1.73	1.83
728	NASDAQ	FOSL	Fri, Feb 23, 1996	1.93	1.93	1.68	1.70
727	NASDAQ	FOSL	Thu, Feb 22, 1996	1.98	1.98	1.85	1.93
726	NASDAQ	FOSL	Wed, Feb 21, 1996	2.03	2.05	1.83	1.93
725	NASDAQ	FOSL	Tue, Feb 20, 1996	1.48	1.93	1.48	1.93
724	NASDAQ	FOSL	Fri, Feb 16, 1996	1.38	1.68	1.38	1.54
723	NASDAQ	FOSL	Thu, Feb 15, 1996	1.48	1.48	1.38	1.48
722	NASDAQ	FOSL	Wed, Feb 14, 1996	1.51	1.51	1.38	1.38
721	NASDAQ	FOSL	Tue, Feb 13, 1996	1.51	1.51	1.38	1.48
720	NASDAQ	FOSL	Mon, Feb 12, 1996	1.43	1.53	1.43	1.46
719	NASDAQ	FOSL	Fri, Feb 9, 1996	1.51	1.53	1.43	1.47
718	NASDAQ	FOSL	Thu, Feb 8, 1996	1.56	1.56	1.38	1.38
717	NASDAQ	FOSL	Wed, Feb 7, 1996	1.43	1.56	1.36	1.48
716	NASDAQ	FOSL	Tue, Feb 6, 1996	1.33	1.43	1.33	1.37
715	NASDAQ	FOSL	Mon, Feb 5, 1996	1.41	1.43	1.33	1.33
714	NASDAQ	FOSL	Fri, Feb 2, 1996	1.33	1.43	1.33	1.36
713	NASDAQ	FOSL	Thu, Feb 1, 1996	1.38	1.38	1.33	1.36
712	NASDAQ	FOSL	Wed, Jan 31, 1996	1.33	1.38	1.33	1.33
711	NASDAQ	FOSL	Tue, Jan 30, 1996	1.33	1.38	1.33	1.33
710	NASDAQ	FOSL	Mon, Jan 29, 1996	1.36	1.43	1.33	1.36
709	NASDAQ	FOSL	Fri, Jan 26, 1996	1.36	1.43	1.36	1.38
708	NASDAQ	FOSL	Thu, Jan 25, 1996	1.43	1.43	1.36	1.43
707	NASDAQ	FOSL	Wed, Jan 24, 1996	1.38	1.38	1.33	1.38
706	NASDAQ	FOSL	Tue, Jan 23, 1996	1.33	1.38	1.33	1.36
705	NASDAQ	FOSL	Mon, Jan 22, 1996	1.36	1.38	1.33	1.33
704	NASDAQ	FOSL	Fri, Jan 19, 1996	1.38	1.38	1.31	1.38
703	NASDAQ	FOSL	Thu, Jan 18, 1996	1.43	1.43	1.28	1.33
702	NASDAQ	FOSL	Wed, Jan 17, 1996	1.38	1.43	1.33	1.38
701	NASDAQ	FOSL	Tue, Jan 16, 1996	1.43	1.43	1.33	1.33
700	NASDAQ	FOSL	Mon, Jan 15, 1996	1.48	1.48	1.33	1.36
699	NASDAQ	FOSL	Fri, Jan 12, 1996	1.43	1.43	1.38	1.43
698	NASDAQ	FOSL	Thu, Jan 11, 1996	1.31	1.43	1.28	1.38
697	NASDAQ	FOSL	Wed, Jan 10, 1996	1.43	1.43	1.28	1.31
696	NASDAQ	FOSL	Tue, Jan 9, 1996	1.53	1.58	1.38	1.38
695	NASDAQ	FOSL	Mon, Jan 8, 1996	1.43	1.53	1.38	1.48
694	NASDAQ	FOSL	Fri, Jan 5, 1996	1.68	1.68	1.33	1.41
693	NASDAQ	FOSL	Thu, Jan 4, 1996	1.68	1.68	1.58	1.58
692	NASDAQ	FOSL	Wed, Jan 3, 1996	1.65	1.68	1.58	1.58
691	NASDAQ	FOSL	Tue, Jan 2, 1996	1.65	1.73	1.58	1.58
690	NASDAQ	FOSL	Fri, Dec 29, 1995	1.53	1.65	1.46	1.65
689	NASDAQ	FOSL	Thu, Dec 28, 1995	1.48	1.51	1.38	1.46
688	NASDAQ	FOSL	Wed, Dec 27, 1995	1.48	1.53	1.38	1.48
687	NASDAQ	FOSL	Tue, Dec 26, 1995	1.51	1.61	1.51	1.51
686	NASDAQ	FOSL	Fri, Dec 22, 1995	1.59	1.63	1.53	1.56
685	NASDAQ	FOSL	Thu, Dec 21, 1995	1.56	1.63	1.51	1.58
684	NASDAQ	FOSL	Wed, Dec 20, 1995	1.63	1.63	1.51	1.51
683	NASDAQ	FOSL	Tue, Dec 19, 1995	1.56	1.68	1.53	1.53
682	NASDAQ	FOSL	Mon, Dec 18, 1995	1.58	1.68	1.58	1.58
681	NASDAQ	FOSL	Fri, Dec 15, 1995	1.58	1.68	1.58	1.65
680	NASDAQ	FOSL	Thu, Dec 14, 1995	1.58	1.68	1.58	1.68
679	NASDAQ	FOSL	Wed, Dec 13, 1995	1.56	1.68	1.56	1.62
678	NASDAQ	FOSL	Tue, Dec 12, 1995	1.58	1.68	1.58	1.63
677	NASDAQ	FOSL	Mon, Dec 11, 1995	1.56	1.68	1.56	1.60
676	NASDAQ	FOSL	Fri, Dec 8, 1995	1.56	1.68	1.48	1.62
675	NASDAQ	FOSL	Thu, Dec 7, 1995	1.70	1.70	1.46	1.56
674	NASDAQ	FOSL	Wed, Dec 6, 1995	1.73	1.73	1.63	1.63
673	NASDAQ	FOSL	Tue, Dec 5, 1995	1.73	1.73	1.65	1.68
672	NASDAQ	FOSL	Mon, Dec 4, 1995	1.75	1.83	1.68	1.73
671	NASDAQ	FOSL	Fri, Dec 1, 1995	1.80	1.88	1.78	1.78
670	NASDAQ	FOSL	Thu, Nov 30, 1995	1.88	1.88	1.78	1.85
669	NASDAQ	FOSL	Wed, Nov 29, 1995	1.93	1.93	1.78	1.83
668	NASDAQ	FOSL	Tue, Nov 28, 1995	1.83	1.93	1.83	1.88
667	NASDAQ	FOSL	Mon, Nov 27, 1995	1.83	1.93	1.83	1.90
666	NASDAQ	FOSL	Fri, Nov 24, 1995	1.93	1.93	1.85	1.85
665	NASDAQ	FOSL	Wed, Nov 22, 1995	1.93	1.93	1.85	1.85
664	NASDAQ	FOSL	Tue, Nov 21, 1995	1.88	1.95	1.85	1.85
663	NASDAQ	FOSL	Mon, Nov 20, 1995	1.98	1.98	1.88	1.88
662	NASDAQ	FOSL	Fri, Nov 17, 1995	1.93	1.93	1.85	1.89
661	NASDAQ	FOSL	Thu, Nov 16, 1995	1.90	1.95	1.88	1.93
660	NASDAQ	FOSL	Wed, Nov 15, 1995	1.95	1.98	1.88	1.93
659	NASDAQ	FOSL	Tue, Nov 14, 1995	1.88	1.98	1.88	1.94
658	NASDAQ	FOSL	Mon, Nov 13, 1995	1.93	1.98	1.85	1.93
657	NASDAQ	FOSL	Fri, Nov 10, 1995	1.85	1.98	1.85	1.93
656	NASDAQ	FOSL	Thu, Nov 9, 1995	1.88	1.88	1.80	1.88
655	NASDAQ	FOSL	Wed, Nov 8, 1995	1.75	1.88	1.75	1.85
654	NASDAQ	FOSL	Tue, Nov 7, 1995	1.83	1.88	1.75	1.75
653	NASDAQ	FOSL	Mon, Nov 6, 1995	2.07	2.07	1.73	1.88
652	NASDAQ	FOSL	Fri, Nov 3, 1995	2.07	2.12	2.03	2.06
651	NASDAQ	FOSL	Thu, Nov 2, 1995	2.07	2.15	2.07	2.12
650	NASDAQ	FOSL	Wed, Nov 1, 1995	2.05	2.15	2.05	2.12
649	NASDAQ	FOSL	Tue, Oct 31, 1995	2.12	2.17	2.05	2.15
648	NASDAQ	FOSL	Mon, Oct 30, 1995	2.22	2.22	2.12	2.17
647	NASDAQ	FOSL	Fri, Oct 27, 1995	2.27	2.27	2.12	2.22
646	NASDAQ	FOSL	Thu, Oct 26, 1995	2.32	2.32	2.22	2.26
645	NASDAQ	FOSL	Wed, Oct 25, 1995	2.32	2.32	2.22	2.27
644	NASDAQ	FOSL	Tue, Oct 24, 1995	2.30	2.37	2.22	2.32
643	NASDAQ	FOSL	Mon, Oct 23, 1995	2.42	2.42	2.30	2.42
642	NASDAQ	FOSL	Fri, Oct 20, 1995	2.44	2.54	2.37	2.42
641	NASDAQ	FOSL	Thu, Oct 19, 1995	2.47	2.52	2.35	2.52
640	NASDAQ	FOSL	Wed, Oct 18, 1995	2.54	2.57	2.37	2.37
639	NASDAQ	FOSL	Tue, Oct 17, 1995	2.32	2.52	2.32	2.44
638	NASDAQ	FOSL	Mon, Oct 16, 1995	2.27	2.32	2.17	2.32
637	NASDAQ	FOSL	Fri, Oct 13, 1995	2.22	2.32	2.15	2.22
636	NASDAQ	FOSL	Thu, Oct 12, 1995	2.30	2.37	2.12	2.17
635	NASDAQ	FOSL	Wed, Oct 11, 1995	2.42	2.42	2.20	2.32
634	NASDAQ	FOSL	Tue, Oct 10, 1995	2.32	2.32	2.07	2.32
633	NASDAQ	FOSL	Mon, Oct 9, 1995	2.47	2.52	2.32	2.35
632	NASDAQ	FOSL	Fri, Oct 6, 1995	2.52	2.62	2.47	2.49
631	NASDAQ	FOSL	Thu, Oct 5, 1995	2.47	2.57	2.47	2.52
630	NASDAQ	FOSL	Wed, Oct 4, 1995	2.47	2.57	2.44	2.49
629	NASDAQ	FOSL	Tue, Oct 3, 1995	2.54	2.62	2.47	2.52
628	NASDAQ	FOSL	Mon, Oct 2, 1995	2.49	2.62	2.49	2.59
627	NASDAQ	FOSL	Fri, Sep 29, 1995	2.54	2.64	2.40	2.59
626	NASDAQ	FOSL	Thu, Sep 28, 1995	2.86	2.86	2.54	2.62
625	NASDAQ	FOSL	Wed, Sep 27, 1995	2.74	2.82	2.69	2.75
624	NASDAQ	FOSL	Tue, Sep 26, 1995	2.82	2.84	2.59	2.79
623	NASDAQ	FOSL	Mon, Sep 25, 1995	2.91	2.91	2.77	2.84
622	NASDAQ	FOSL	Fri, Sep 22, 1995	2.84	2.91	2.82	2.84
621	NASDAQ	FOSL	Thu, Sep 21, 1995	2.86	2.91	2.82	2.91
620	NASDAQ	FOSL	Wed, Sep 20, 1995	2.72	2.91	2.72	2.89
619	NASDAQ	FOSL	Tue, Sep 19, 1995	2.86	2.86	2.72	2.72
618	NASDAQ	FOSL	Mon, Sep 18, 1995	2.72	2.79	2.67	2.79
617	NASDAQ	FOSL	Fri, Sep 15, 1995	2.77	2.77	2.57	2.67
616	NASDAQ	FOSL	Thu, Sep 14, 1995	2.86	2.96	2.57	2.67
615	NASDAQ	FOSL	Wed, Sep 13, 1995	2.91	2.91	2.86	2.89
614	NASDAQ	FOSL	Tue, Sep 12, 1995	3.16	3.31	2.77	2.86
613	NASDAQ	FOSL	Mon, Sep 11, 1995	3.16	3.33	3.11	3.24
612	NASDAQ	FOSL	Fri, Sep 8, 1995	3.14	3.16	3.09	3.11
611	NASDAQ	FOSL	Thu, Sep 7, 1995	3.16	3.16	3.09	3.09
610	NASDAQ	FOSL	Wed, Sep 6, 1995	3.09	3.16	3.06	3.16
609	NASDAQ	FOSL	Tue, Sep 5, 1995	3.11	3.14	3.04	3.11
608	NASDAQ	FOSL	Fri, Sep 1, 1995	3.04	3.11	3.04	3.10
607	NASDAQ	FOSL	Thu, Aug 31, 1995	3.11	3.11	3.04	3.10
606	NASDAQ	FOSL	Wed, Aug 30, 1995	3.01	3.11	3.01	3.09
605	NASDAQ	FOSL	Tue, Aug 29, 1995	3.16	3.16	3.01	3.01
604	NASDAQ	FOSL	Mon, Aug 28, 1995	3.01	3.16	3.01	3.16
603	NASDAQ	FOSL	Fri, Aug 25, 1995	3.11	3.11	3.01	3.06
602	NASDAQ	FOSL	Thu, Aug 24, 1995	3.16	3.16	2.99	3.06
601	NASDAQ	FOSL	Wed, Aug 23, 1995	2.96	3.11	2.96	3.06
600	NASDAQ	FOSL	Tue, Aug 22, 1995	2.94	2.99	2.89	2.96
599	NASDAQ	FOSL	Mon, Aug 21, 1995	3.04	3.04	2.91	2.94
598	NASDAQ	FOSL	Fri, Aug 18, 1995	2.94	3.01	2.91	2.96
597	NASDAQ	FOSL	Thu, Aug 17, 1995	2.77	2.96	2.77	2.96
596	NASDAQ	FOSL	Wed, Aug 16, 1995	2.74	2.86	2.74	2.82
595	NASDAQ	FOSL	Tue, Aug 15, 1995	2.99	2.99	2.74	2.74
594	NASDAQ	FOSL	Mon, Aug 14, 1995	2.91	2.99	2.91	2.96
593	NASDAQ	FOSL	Fri, Aug 11, 1995	3.01	3.01	2.91	2.94
592	NASDAQ	FOSL	Thu, Aug 10, 1995	3.01	3.01	2.94	2.98
591	NASDAQ	FOSL	Wed, Aug 9, 1995	3.09	3.09	2.91	3.01
590	NASDAQ	FOSL	Tue, Aug 8, 1995	3.04	3.21	3.01	3.04
589	NASDAQ	FOSL	Mon, Aug 7, 1995	3.26	3.31	2.91	2.98
588	NASDAQ	FOSL	Fri, Aug 4, 1995	4.84	4.94	4.84	4.91
587	NASDAQ	FOSL	Thu, Aug 3, 1995	4.84	4.84	4.52	4.77
586	NASDAQ	FOSL	Wed, Aug 2, 1995	4.99	5.04	4.79	4.82
585	NASDAQ	FOSL	Tue, Aug 1, 1995	4.99	5.04	4.99	5.01
584	NASDAQ	FOSL	Mon, Jul 31, 1995	4.99	5.04	4.99	5.04
583	NASDAQ	FOSL	Fri, Jul 28, 1995	5.04	5.09	4.99	4.99
582	NASDAQ	FOSL	Thu, Jul 27, 1995	4.74	5.19	4.74	5.11
581	NASDAQ	FOSL	Wed, Jul 26, 1995	4.45	4.74	4.40	4.69
580	NASDAQ	FOSL	Tue, Jul 25, 1995	4.49	4.49	4.40	4.42
579	NASDAQ	FOSL	Mon, Jul 24, 1995	4.49	4.49	4.40	4.40
578	NASDAQ	FOSL	Fri, Jul 21, 1995	4.30	4.49	4.17	4.40
577	NASDAQ	FOSL	Thu, Jul 20, 1995	4.17	4.30	4.17	4.27
576	NASDAQ	FOSL	Wed, Jul 19, 1995	4.15	4.30	4.15	4.15
575	NASDAQ	FOSL	Tue, Jul 18, 1995	4.35	4.40	4.30	4.37
574	NASDAQ	FOSL	Mon, Jul 17, 1995	4.22	4.37	4.20	4.37
573	NASDAQ	FOSL	Fri, Jul 14, 1995	4.25	4.35	4.10	4.25
572	NASDAQ	FOSL	Thu, Jul 13, 1995	4.40	4.49	4.35	4.42
571	NASDAQ	FOSL	Wed, Jul 12, 1995	4.40	4.49	4.40	4.40
570	NASDAQ	FOSL	Tue, Jul 11, 1995	4.45	4.49	4.40	4.49
569	NASDAQ	FOSL	Mon, Jul 10, 1995	4.49	4.59	4.45	4.47
568	NASDAQ	FOSL	Fri, Jul 7, 1995	4.00	4.72	3.98	4.49
567	NASDAQ	FOSL	Thu, Jul 6, 1995	3.66	4.10	3.66	4.05
566	NASDAQ	FOSL	Wed, Jul 5, 1995	3.70	3.70	3.61	3.66
565	NASDAQ	FOSL	Mon, Jul 3, 1995	3.73	3.78	3.70	3.70
564	NASDAQ	FOSL	Fri, Jun 30, 1995	3.66	3.85	3.56	3.80
563	NASDAQ	FOSL	Thu, Jun 29, 1995	3.53	3.63	3.53	3.56
562	NASDAQ	FOSL	Wed, Jun 28, 1995	3.48	3.58	3.46	3.56
561	NASDAQ	FOSL	Tue, Jun 27, 1995	3.36	3.51	3.31	3.48
560	NASDAQ	FOSL	Mon, Jun 26, 1995	3.51	3.53	3.41	3.46
559	NASDAQ	FOSL	Fri, Jun 23, 1995	3.53	3.61	3.51	3.61
558	NASDAQ	FOSL	Thu, Jun 22, 1995	3.61	3.66	3.51	3.61
557	NASDAQ	FOSL	Wed, Jun 21, 1995	3.51	3.63	3.51	3.56
556	NASDAQ	FOSL	Tue, Jun 20, 1995	3.53	3.63	3.53	3.53
555	NASDAQ	FOSL	Mon, Jun 19, 1995	3.53	3.66	3.53	3.53
554	NASDAQ	FOSL	Fri, Jun 16, 1995	3.66	3.66	3.53	3.66
553	NASDAQ	FOSL	Thu, Jun 15, 1995	3.51	3.68	3.51	3.61
552	NASDAQ	FOSL	Wed, Jun 14, 1995	3.46	3.56	3.46	3.56
551	NASDAQ	FOSL	Tue, Jun 13, 1995	3.51	3.61	3.51	3.51
550	NASDAQ	FOSL	Mon, Jun 12, 1995	3.58	3.61	3.51	3.56
549	NASDAQ	FOSL	Fri, Jun 9, 1995	3.61	3.73	3.46	3.56
548	NASDAQ	FOSL	Thu, Jun 8, 1995	3.51	3.66	3.51	3.58
547	NASDAQ	FOSL	Wed, Jun 7, 1995	3.51	3.58	3.51	3.51
546	NASDAQ	FOSL	Tue, Jun 6, 1995	3.51	3.58	3.51	3.51
545	NASDAQ	FOSL	Mon, Jun 5, 1995	3.51	3.61	3.51	3.51
544	NASDAQ	FOSL	Fri, Jun 2, 1995	3.48	3.61	3.48	3.51
543	NASDAQ	FOSL	Thu, Jun 1, 1995	3.38	3.56	3.38	3.56
542	NASDAQ	FOSL	Wed, May 31, 1995	3.51	3.51	3.31	3.36
541	NASDAQ	FOSL	Tue, May 30, 1995	3.56	3.66	3.46	3.46
540	NASDAQ	FOSL	Fri, May 26, 1995	3.58	3.68	3.56	3.56
539	NASDAQ	FOSL	Thu, May 25, 1995	3.53	3.66	3.43	3.63
538	NASDAQ	FOSL	Wed, May 24, 1995	3.51	3.58	3.43	3.48
537	NASDAQ	FOSL	Tue, May 23, 1995	3.38	3.56	3.36	3.48
536	NASDAQ	FOSL	Mon, May 22, 1995	3.21	3.46	3.21	3.41
535	NASDAQ	FOSL	Fri, May 19, 1995	3.06	3.31	3.06	3.21
534	NASDAQ	FOSL	Thu, May 18, 1995	3.26	3.31	3.06	3.16
533	NASDAQ	FOSL	Wed, May 17, 1995	3.11	3.46	3.11	3.26
532	NASDAQ	FOSL	Tue, May 16, 1995	3.06	3.11	2.99	3.06
531	NASDAQ	FOSL	Mon, May 15, 1995	2.96	3.11	2.96	3.01
530	NASDAQ	FOSL	Fri, May 12, 1995	3.01	3.11	2.96	3.06
529	NASDAQ	FOSL	Thu, May 11, 1995	2.91	3.11	2.91	3.11
528	NASDAQ	FOSL	Wed, May 10, 1995	3.04	3.11	2.74	2.91
527	NASDAQ	FOSL	Tue, May 9, 1995	3.11	3.21	3.01	3.06
526	NASDAQ	FOSL	Mon, May 8, 1995	3.36	3.41	3.06	3.09
525	NASDAQ	FOSL	Fri, May 5, 1995	3.26	3.31	3.14	3.31
524	NASDAQ	FOSL	Thu, May 4, 1995	3.28	3.48	3.26	3.31
523	NASDAQ	FOSL	Wed, May 3, 1995	3.31	3.38	3.26	3.33
522	NASDAQ	FOSL	Tue, May 2, 1995	3.36	3.41	3.33	3.33
521	NASDAQ	FOSL	Mon, May 1, 1995	3.31	3.38	3.31	3.38
520	NASDAQ	FOSL	Fri, Apr 28, 1995	3.36	3.46	3.31	3.31
519	NASDAQ	FOSL	Thu, Apr 27, 1995	3.38	3.46	3.31	3.36
518	NASDAQ	FOSL	Wed, Apr 26, 1995	3.21	3.38	3.21	3.38
517	NASDAQ	FOSL	Tue, Apr 25, 1995	3.21	3.31	3.14	3.31
516	NASDAQ	FOSL	Mon, Apr 24, 1995	3.33	3.33	3.26	3.26
515	NASDAQ	FOSL	Fri, Apr 21, 1995	3.26	3.33	3.26	3.28
514	NASDAQ	FOSL	Thu, Apr 20, 1995	3.33	3.33	3.26	3.28
513	NASDAQ	FOSL	Wed, Apr 19, 1995	3.26	3.33	3.26	3.33
512	NASDAQ	FOSL	Tue, Apr 18, 1995	3.28	3.33	3.26	3.31
511	NASDAQ	FOSL	Mon, Apr 17, 1995	3.31	3.53	3.28	3.31
510	NASDAQ	FOSL	Thu, Apr 13, 1995	3.24	3.36	3.16	3.36
509	NASDAQ	FOSL	Wed, Apr 12, 1995	3.24	3.36	3.11	3.19
508	NASDAQ	FOSL	Tue, Apr 11, 1995	3.46	3.56	3.26	3.26
507	NASDAQ	FOSL	Mon, Apr 10, 1995	3.68	3.80	3.46	3.46
506	NASDAQ	FOSL	Fri, Apr 7, 1995	3.75	3.85	3.69	3.72
505	NASDAQ	FOSL	Thu, Apr 6, 1995	3.61	3.80	3.53	3.74
504	NASDAQ	FOSL	Wed, Apr 5, 1995	3.43	3.61	3.43	3.57
503	NASDAQ	FOSL	Tue, Apr 4, 1995	3.43	3.48	3.43	3.46
502	NASDAQ	FOSL	Mon, Apr 3, 1995	3.48	3.53	3.43	3.46
501	NASDAQ	FOSL	Fri, Mar 31, 1995	3.53	3.66	3.46	3.53
500	NASDAQ	FOSL	Thu, Mar 30, 1995	3.56	3.66	3.56	3.61
499	NASDAQ	FOSL	Wed, Mar 29, 1995	3.51	3.63	3.43	3.58
498	NASDAQ	FOSL	Tue, Mar 28, 1995	3.36	3.51	3.36	3.48
497	NASDAQ	FOSL	Mon, Mar 27, 1995	3.31	3.43	3.26	3.33
496	NASDAQ	FOSL	Fri, Mar 24, 1995	3.31	3.53	3.24	3.33
495	NASDAQ	FOSL	Thu, Mar 23, 1995	3.09	3.38	3.04	3.28
494	NASDAQ	FOSL	Wed, Mar 22, 1995	3.14	3.24	3.04	3.11
493	NASDAQ	FOSL	Tue, Mar 21, 1995	3.24	3.24	3.14	3.16
492	NASDAQ	FOSL	Mon, Mar 20, 1995	3.26	3.26	3.14	3.16
491	NASDAQ	FOSL	Fri, Mar 17, 1995	3.46	3.46	3.19	3.19
490	NASDAQ	FOSL	Thu, Mar 16, 1995	3.36	3.46	3.28	3.37
489	NASDAQ	FOSL	Wed, Mar 15, 1995	3.36	3.36	3.26	3.36
488	NASDAQ	FOSL	Tue, Mar 14, 1995	3.26	3.36	3.24	3.31
487	NASDAQ	FOSL	Mon, Mar 13, 1995	3.31	3.36	3.19	3.26
486	NASDAQ	FOSL	Fri, Mar 10, 1995	3.24	3.31	3.01	3.26
485	NASDAQ	FOSL	Thu, Mar 9, 1995	3.28	3.28	3.19	3.19
484	NASDAQ	FOSL	Wed, Mar 8, 1995	3.28	3.28	3.21	3.28
483	NASDAQ	FOSL	Tue, Mar 7, 1995	3.28	3.28	3.21	3.24
482	NASDAQ	FOSL	Mon, Mar 6, 1995	3.33	3.46	3.21	3.28
481	NASDAQ	FOSL	Fri, Mar 3, 1995	3.41	3.51	3.38	3.41
480	NASDAQ	FOSL	Thu, Mar 2, 1995	3.56	3.58	3.43	3.43
479	NASDAQ	FOSL	Wed, Mar 1, 1995	3.51	3.58	3.51	3.56
478	NASDAQ	FOSL	Tue, Feb 28, 1995	3.58	3.58	3.51	3.58
477	NASDAQ	FOSL	Mon, Feb 27, 1995	3.58	3.58	3.51	3.51
476	NASDAQ	FOSL	Fri, Feb 24, 1995	3.53	3.63	3.53	3.56
475	NASDAQ	FOSL	Thu, Feb 23, 1995	3.51	3.61	3.51	3.56
474	NASDAQ	FOSL	Wed, Feb 22, 1995	3.48	3.61	3.48	3.58
473	NASDAQ	FOSL	Tue, Feb 21, 1995	3.43	3.66	3.33	3.56
472	NASDAQ	FOSL	Fri, Feb 17, 1995	3.43	3.43	3.33	3.41
471	NASDAQ	FOSL	Thu, Feb 16, 1995	3.53	3.53	3.36	3.43
470	NASDAQ	FOSL	Wed, Feb 15, 1995	3.56	3.56	3.46	3.53
469	NASDAQ	FOSL	Tue, Feb 14, 1995	3.66	3.78	3.36	3.51
468	NASDAQ	FOSL	Mon, Feb 13, 1995	3.63	3.75	3.63	3.67
467	NASDAQ	FOSL	Fri, Feb 10, 1995	3.58	3.70	3.58	3.63
466	NASDAQ	FOSL	Thu, Feb 9, 1995	3.61	3.70	3.51	3.61
465	NASDAQ	FOSL	Wed, Feb 8, 1995	3.53	3.70	3.53	3.68
464	NASDAQ	FOSL	Tue, Feb 7, 1995	3.53	3.61	3.53	3.58
463	NASDAQ	FOSL	Mon, Feb 6, 1995	3.43	3.58	3.38	3.53
462	NASDAQ	FOSL	Fri, Feb 3, 1995	3.33	3.43	3.33	3.36
461	NASDAQ	FOSL	Thu, Feb 2, 1995	3.41	3.43	3.33	3.38
460	NASDAQ	FOSL	Wed, Feb 1, 1995	3.38	3.46	3.31	3.38
459	NASDAQ	FOSL	Tue, Jan 31, 1995	3.36	3.36	3.21	3.31
458	NASDAQ	FOSL	Mon, Jan 30, 1995	3.16	3.48	3.11	3.32
457	NASDAQ	FOSL	Fri, Jan 27, 1995	3.11	3.11	2.91	3.09
456	NASDAQ	FOSL	Thu, Jan 26, 1995	3.21	3.21	3.06	3.11
455	NASDAQ	FOSL	Wed, Jan 25, 1995	3.21	3.21	3.14	3.16
454	NASDAQ	FOSL	Tue, Jan 24, 1995	3.26	3.26	3.14	3.21
453	NASDAQ	FOSL	Mon, Jan 23, 1995	3.16	3.26	3.09	3.24
452	NASDAQ	FOSL	Fri, Jan 20, 1995	3.28	3.28	3.16	3.19
451	NASDAQ	FOSL	Thu, Jan 19, 1995	3.09	3.28	3.09	3.28
450	NASDAQ	FOSL	Wed, Jan 18, 1995	3.09	3.16	3.04	3.14
449	NASDAQ	FOSL	Tue, Jan 17, 1995	3.26	3.33	2.96	3.01
448	NASDAQ	FOSL	Mon, Jan 16, 1995	3.63	3.66	3.26	3.36
447	NASDAQ	FOSL	Fri, Jan 13, 1995	3.31	3.61	3.31	3.53
446	NASDAQ	FOSL	Thu, Jan 12, 1995	3.19	3.41	3.11	3.28
445	NASDAQ	FOSL	Wed, Jan 11, 1995	2.74	3.06	2.69	3.01
444	NASDAQ	FOSL	Tue, Jan 10, 1995	2.69	2.94	2.67	2.67
443	NASDAQ	FOSL	Mon, Jan 9, 1995	2.62	2.64	2.54	2.64
442	NASDAQ	FOSL	Fri, Jan 6, 1995	2.64	2.64	2.54	2.62
441	NASDAQ	FOSL	Thu, Jan 5, 1995	2.64	2.64	2.54	2.57
440	NASDAQ	FOSL	Wed, Jan 4, 1995	2.69	2.72	2.52	2.64
439	NASDAQ	FOSL	Tue, Jan 3, 1995	2.67	2.72	2.58	2.58
438	NASDAQ	FOSL	Fri, Dec 30, 1994	2.57	2.59	2.42	2.59
437	NASDAQ	FOSL	Thu, Dec 29, 1994	2.64	2.64	2.52	2.52
436	NASDAQ	FOSL	Wed, Dec 28, 1994	2.74	2.74	2.54	2.62
435	NASDAQ	FOSL	Tue, Dec 27, 1994	2.74	2.74	2.64	2.64
434	NASDAQ	FOSL	Fri, Dec 23, 1994	2.77	2.79	2.64	2.69
433	NASDAQ	FOSL	Thu, Dec 22, 1994	3.04	3.04	2.69	2.72
432	NASDAQ	FOSL	Wed, Dec 21, 1994	2.77	3.04	2.57	2.94
431	NASDAQ	FOSL	Tue, Dec 20, 1994	4.25	4.25	3.95	3.95
430	NASDAQ	FOSL	Mon, Dec 19, 1994	4.30	4.30	4.20	4.22
429	NASDAQ	FOSL	Fri, Dec 16, 1994	4.30	4.30	4.20	4.22
428	NASDAQ	FOSL	Thu, Dec 15, 1994	4.17	4.40	4.17	4.30
427	NASDAQ	FOSL	Wed, Dec 14, 1994	4.25	4.30	4.15	4.30
426	NASDAQ	FOSL	Tue, Dec 13, 1994	4.15	4.35	4.15	4.25
425	NASDAQ	FOSL	Mon, Dec 12, 1994	4.35	4.49	4.15	4.20
424	NASDAQ	FOSL	Fri, Dec 9, 1994	4.49	4.54	4.35	4.40
423	NASDAQ	FOSL	Thu, Dec 8, 1994	4.69	4.74	4.40	4.54
422	NASDAQ	FOSL	Wed, Dec 7, 1994	4.84	4.89	4.69	4.69
421	NASDAQ	FOSL	Tue, Dec 6, 1994	4.94	4.94	4.84	4.89
420	NASDAQ	FOSL	Mon, Dec 5, 1994	4.94	5.09	4.94	4.94
419	NASDAQ	FOSL	Fri, Dec 2, 1994	5.19	5.19	4.94	5.06
418	NASDAQ	FOSL	Thu, Dec 1, 1994	5.04	5.26	5.04	5.09
417	NASDAQ	FOSL	Wed, Nov 30, 1994	5.04	5.06	4.99	5.06
416	NASDAQ	FOSL	Tue, Nov 29, 1994	4.99	5.14	4.99	5.04
415	NASDAQ	FOSL	Mon, Nov 28, 1994	5.11	5.14	4.94	4.99
414	NASDAQ	FOSL	Fri, Nov 25, 1994	5.09	5.09	5.09	5.09
413	NASDAQ	FOSL	Wed, Nov 23, 1994	5.01	5.19	4.96	5.00
412	NASDAQ	FOSL	Tue, Nov 22, 1994	5.24	5.24	5.19	5.19
411	NASDAQ	FOSL	Mon, Nov 21, 1994	5.29	5.33	5.29	5.31
410	NASDAQ	FOSL	Fri, Nov 18, 1994	5.19	5.29	5.04	5.29
409	NASDAQ	FOSL	Thu, Nov 17, 1994	5.04	5.19	5.04	5.09
408	NASDAQ	FOSL	Wed, Nov 16, 1994	4.69	5.19	4.69	5.19
407	NASDAQ	FOSL	Tue, Nov 15, 1994	4.99	4.99	4.77	4.79
406	NASDAQ	FOSL	Mon, Nov 14, 1994	4.91	5.04	4.91	5.01
405	NASDAQ	FOSL	Fri, Nov 11, 1994	4.89	4.99	4.89	4.99
404	NASDAQ	FOSL	Thu, Nov 10, 1994	5.04	5.09	4.91	4.94
403	NASDAQ	FOSL	Wed, Nov 9, 1994	5.29	5.33	5.04	5.04
402	NASDAQ	FOSL	Tue, Nov 8, 1994	5.29	5.38	5.29	5.31
401	NASDAQ	FOSL	Mon, Nov 7, 1994	5.38	5.53	5.29	5.33
400	NASDAQ	FOSL	Fri, Nov 4, 1994	5.38	5.53	5.29	5.38
399	NASDAQ	FOSL	Thu, Nov 3, 1994	5.33	5.46	5.29	5.36
398	NASDAQ	FOSL	Wed, Nov 2, 1994	5.43	5.48	5.33	5.33
397	NASDAQ	FOSL	Tue, Nov 1, 1994	5.58	5.58	5.29	5.29
396	NASDAQ	FOSL	Mon, Oct 31, 1994	5.78	5.78	5.33	5.43
395	NASDAQ	FOSL	Fri, Oct 28, 1994	5.53	5.78	5.38	5.63
394	NASDAQ	FOSL	Thu, Oct 27, 1994	4.94	5.48	4.94	5.48
393	NASDAQ	FOSL	Wed, Oct 26, 1994	4.99	5.04	4.89	4.98
392	NASDAQ	FOSL	Tue, Oct 25, 1994	5.09	5.14	4.99	5.09
391	NASDAQ	FOSL	Mon, Oct 24, 1994	5.14	5.14	5.04	5.14
390	NASDAQ	FOSL	Fri, Oct 21, 1994	5.04	5.14	5.04	5.14
389	NASDAQ	FOSL	Thu, Oct 20, 1994	5.14	5.14	5.04	5.11
388	NASDAQ	FOSL	Wed, Oct 19, 1994	5.04	5.19	4.84	5.11
387	NASDAQ	FOSL	Tue, Oct 18, 1994	5.33	5.38	5.04	5.14
386	NASDAQ	FOSL	Mon, Oct 17, 1994	5.48	5.48	5.33	5.33
385	NASDAQ	FOSL	Fri, Oct 14, 1994	5.63	5.73	5.33	5.33
384	NASDAQ	FOSL	Thu, Oct 13, 1994	5.63	5.78	5.58	5.73
383	NASDAQ	FOSL	Wed, Oct 12, 1994	5.38	5.83	5.38	5.58
382	NASDAQ	FOSL	Tue, Oct 11, 1994	5.43	5.43	5.33	5.38
381	NASDAQ	FOSL	Mon, Oct 10, 1994	5.24	5.43	5.24	5.36
380	NASDAQ	FOSL	Fri, Oct 7, 1994	5.19	5.38	5.19	5.29
379	NASDAQ	FOSL	Thu, Oct 6, 1994	4.99	5.48	4.94	5.29
378	NASDAQ	FOSL	Wed, Oct 5, 1994	4.84	4.94	4.84	4.94
377	NASDAQ	FOSL	Tue, Oct 4, 1994	4.84	4.99	4.84	4.99
376	NASDAQ	FOSL	Mon, Oct 3, 1994	4.99	4.99	4.79	4.84
375	NASDAQ	FOSL	Fri, Sep 30, 1994	5.04	5.04	4.79	4.79
374	NASDAQ	FOSL	Thu, Sep 29, 1994	4.94	5.04	4.89	4.89
373	NASDAQ	FOSL	Wed, Sep 28, 1994	4.74	5.14	4.69	4.99
372	NASDAQ	FOSL	Tue, Sep 27, 1994	4.61	4.69	4.59	4.69
371	NASDAQ	FOSL	Mon, Sep 26, 1994	4.49	4.69	4.49	4.69
370	NASDAQ	FOSL	Fri, Sep 23, 1994	4.49	4.64	4.49	4.64
369	NASDAQ	FOSL	Thu, Sep 22, 1994	4.49	4.64	4.49	4.57
368	NASDAQ	FOSL	Wed, Sep 21, 1994	4.49	4.64	4.49	4.64
367	NASDAQ	FOSL	Tue, Sep 20, 1994	4.64	4.74	4.49	4.54
366	NASDAQ	FOSL	Mon, Sep 19, 1994	4.79	4.79	4.64	4.64
365	NASDAQ	FOSL	Fri, Sep 16, 1994	4.79	4.79	4.64	4.79
364	NASDAQ	FOSL	Thu, Sep 15, 1994	4.64	4.79	4.64	4.72
363	NASDAQ	FOSL	Wed, Sep 14, 1994	4.74	4.74	4.64	4.69
362	NASDAQ	FOSL	Tue, Sep 13, 1994	4.54	4.74	4.54	4.74
361	NASDAQ	FOSL	Mon, Sep 12, 1994	4.59	4.69	4.54	4.59
360	NASDAQ	FOSL	Fri, Sep 9, 1994	4.64	4.69	4.54	4.54
359	NASDAQ	FOSL	Thu, Sep 8, 1994	4.74	4.74	4.64	4.67
358	NASDAQ	FOSL	Wed, Sep 7, 1994	4.64	4.74	4.59	4.69
357	NASDAQ	FOSL	Tue, Sep 6, 1994	4.54	4.67	4.54	4.64
356	NASDAQ	FOSL	Fri, Sep 2, 1994	4.54	4.64	4.49	4.54
355	NASDAQ	FOSL	Thu, Sep 1, 1994	4.49	4.64	4.49	4.59
354	NASDAQ	FOSL	Wed, Aug 31, 1994	4.64	4.74	4.54	4.59
353	NASDAQ	FOSL	Tue, Aug 30, 1994	4.64	4.79	4.64	4.64
352	NASDAQ	FOSL	Mon, Aug 29, 1994	4.69	4.84	4.64	4.69
351	NASDAQ	FOSL	Fri, Aug 26, 1994	4.64	4.84	4.64	4.69
350	NASDAQ	FOSL	Thu, Aug 25, 1994	4.64	4.79	4.49	4.74
349	NASDAQ	FOSL	Wed, Aug 24, 1994	4.54	4.79	4.54	4.64
348	NASDAQ	FOSL	Tue, Aug 23, 1994	4.25	4.79	4.25	4.54
347	NASDAQ	FOSL	Mon, Aug 22, 1994	4.20	4.35	4.20	4.35
346	NASDAQ	FOSL	Fri, Aug 19, 1994	4.25	4.35	4.25	4.35
345	NASDAQ	FOSL	Thu, Aug 18, 1994	4.40	4.40	4.20	4.25
344	NASDAQ	FOSL	Wed, Aug 17, 1994	4.25	4.40	4.20	4.27
343	NASDAQ	FOSL	Tue, Aug 16, 1994	4.30	4.30	4.20	4.20
342	NASDAQ	FOSL	Mon, Aug 15, 1994	4.45	4.45	4.30	4.30
341	NASDAQ	FOSL	Fri, Aug 12, 1994	4.25	4.47	4.25	4.35
340	NASDAQ	FOSL	Thu, Aug 11, 1994	4.30	4.40	4.20	4.40
339	NASDAQ	FOSL	Wed, Aug 10, 1994	4.25	4.40	4.25	4.40
338	NASDAQ	FOSL	Tue, Aug 9, 1994	4.40	4.40	4.20	4.35
337	NASDAQ	FOSL	Mon, Aug 8, 1994	4.25	4.49	4.20	4.35
336	NASDAQ	FOSL	Fri, Aug 5, 1994	4.15	4.15	4.00	4.15
335	NASDAQ	FOSL	Thu, Aug 4, 1994	4.15	4.15	4.00	4.15
334	NASDAQ	FOSL	Wed, Aug 3, 1994	4.10	4.15	3.95	4.10
333	NASDAQ	FOSL	Tue, Aug 2, 1994	4.05	4.10	3.95	4.00
332	NASDAQ	FOSL	Mon, Aug 1, 1994	4.05	4.05	3.90	4.00
331	NASDAQ	FOSL	Fri, Jul 29, 1994	3.75	4.00	3.75	3.95
330	NASDAQ	FOSL	Thu, Jul 28, 1994	3.75	3.85	3.75	3.85
329	NASDAQ	FOSL	Wed, Jul 27, 1994	3.85	3.85	3.70	3.80
328	NASDAQ	FOSL	Tue, Jul 26, 1994	3.85	3.90	3.83	3.90
327	NASDAQ	FOSL	Mon, Jul 25, 1994	3.75	3.90	3.75	3.85
326	NASDAQ	FOSL	Fri, Jul 22, 1994	3.75	3.90	3.75	3.80
325	NASDAQ	FOSL	Thu, Jul 21, 1994	3.80	3.85	3.66	3.75
324	NASDAQ	FOSL	Wed, Jul 20, 1994	3.90	3.95	3.66	3.66
323	NASDAQ	FOSL	Tue, Jul 19, 1994	4.15	4.15	3.90	3.90
322	NASDAQ	FOSL	Mon, Jul 18, 1994	4.15	4.15	3.95	4.10
321	NASDAQ	FOSL	Fri, Jul 15, 1994	4.27	4.35	4.15	4.15
320	NASDAQ	FOSL	Thu, Jul 14, 1994	3.95	4.30	3.95	4.25
319	NASDAQ	FOSL	Wed, Jul 13, 1994	3.85	4.10	3.80	4.05
318	NASDAQ	FOSL	Tue, Jul 12, 1994	3.75	3.85	3.70	3.78
317	NASDAQ	FOSL	Mon, Jul 11, 1994	4.00	4.00	3.75	3.88
316	NASDAQ	FOSL	Fri, Jul 8, 1994	3.85	4.00	3.75	4.00
315	NASDAQ	FOSL	Thu, Jul 7, 1994	3.75	3.90	3.75	3.75
314	NASDAQ	FOSL	Wed, Jul 6, 1994	3.90	4.00	3.75	3.80
313	NASDAQ	FOSL	Tue, Jul 5, 1994	3.85	4.00	3.85	4.00
312	NASDAQ	FOSL	Fri, Jul 1, 1994	3.95	4.05	3.90	3.90
311	NASDAQ	FOSL	Thu, Jun 30, 1994	4.15	4.25	3.95	3.95
310	NASDAQ	FOSL	Wed, Jun 29, 1994	3.95	4.10	3.95	4.05
309	NASDAQ	FOSL	Tue, Jun 28, 1994	3.70	3.85	3.70	3.85
308	NASDAQ	FOSL	Mon, Jun 27, 1994	3.73	3.85	3.70	3.78
307	NASDAQ	FOSL	Fri, Jun 24, 1994	3.70	3.85	3.70	3.70
306	NASDAQ	FOSL	Thu, Jun 23, 1994	3.95	4.05	3.90	4.05
305	NASDAQ	FOSL	Wed, Jun 22, 1994	3.90	4.00	3.85	3.90
304	NASDAQ	FOSL	Tue, Jun 21, 1994	3.90	3.95	3.70	3.85
303	NASDAQ	FOSL	Mon, Jun 20, 1994	4.15	4.20	3.85	4.00
302	NASDAQ	FOSL	Fri, Jun 17, 1994	4.15	4.30	4.15	4.17
301	NASDAQ	FOSL	Thu, Jun 16, 1994	4.10	4.59	4.10	4.25
300	NASDAQ	FOSL	Wed, Jun 15, 1994	4.00	4.25	4.00	4.20
299	NASDAQ	FOSL	Tue, Jun 14, 1994	3.80	4.00	3.80	4.00
298	NASDAQ	FOSL	Mon, Jun 13, 1994	3.75	3.75	3.61	3.75
297	NASDAQ	FOSL	Fri, Jun 10, 1994	3.66	3.80	3.66	3.68
296	NASDAQ	FOSL	Thu, Jun 9, 1994	3.90	3.90	3.66	3.80
295	NASDAQ	FOSL	Wed, Jun 8, 1994	3.95	3.95	3.75	3.90
294	NASDAQ	FOSL	Tue, Jun 7, 1994	3.75	3.90	3.70	3.80
293	NASDAQ	FOSL	Mon, Jun 6, 1994	3.95	3.95	3.75	3.82
292	NASDAQ	FOSL	Fri, Jun 3, 1994	4.00	4.00	3.85	3.85
291	NASDAQ	FOSL	Thu, Jun 2, 1994	4.00	4.05	3.90	3.95
290	NASDAQ	FOSL	Wed, Jun 1, 1994	4.05	4.05	3.85	3.85
289	NASDAQ	FOSL	Tue, May 31, 1994	3.90	4.10	3.90	4.05
288	NASDAQ	FOSL	Fri, May 27, 1994	4.20	4.20	3.95	3.95
287	NASDAQ	FOSL	Thu, May 26, 1994	4.25	4.25	4.10	4.10
286	NASDAQ	FOSL	Wed, May 25, 1994	4.15	4.20	4.05	4.07
285	NASDAQ	FOSL	Tue, May 24, 1994	4.15	4.15	4.05	4.10
284	NASDAQ	FOSL	Mon, May 23, 1994	4.25	4.25	4.05	4.05
283	NASDAQ	FOSL	Fri, May 20, 1994	4.25	4.25	4.10	4.10
282	NASDAQ	FOSL	Thu, May 19, 1994	4.15	4.25	4.10	4.20
281	NASDAQ	FOSL	Wed, May 18, 1994	4.10	4.15	4.05	4.15
280	NASDAQ	FOSL	Tue, May 17, 1994	4.10	4.10	3.95	4.07
279	NASDAQ	FOSL	Mon, May 16, 1994	4.10	4.10	4.00	4.00
278	NASDAQ	FOSL	Fri, May 13, 1994	3.85	4.10	3.85	3.95
277	NASDAQ	FOSL	Thu, May 12, 1994	3.95	4.00	3.85	3.85
276	NASDAQ	FOSL	Wed, May 11, 1994	4.10	4.20	3.85	3.90
275	NASDAQ	FOSL	Tue, May 10, 1994	4.40	4.40	4.10	4.10
274	NASDAQ	FOSL	Mon, May 9, 1994	4.15	4.40	4.15	4.35
273	NASDAQ	FOSL	Fri, May 6, 1994	4.30	4.35	3.95	4.10
272	NASDAQ	FOSL	Thu, May 5, 1994	4.69	4.69	4.40	4.42
271	NASDAQ	FOSL	Wed, May 4, 1994	4.59	4.79	4.54	4.54
270	NASDAQ	FOSL	Tue, May 3, 1994	4.64	4.74	4.45	4.74
269	NASDAQ	FOSL	Mon, May 2, 1994	4.40	4.64	4.35	4.57
268	NASDAQ	FOSL	Fri, Apr 29, 1994	4.32	4.59	4.25	4.30
267	NASDAQ	FOSL	Thu, Apr 28, 1994	4.00	4.35	3.95	4.25
266	NASDAQ	FOSL	Tue, Apr 26, 1994	3.95	4.00	3.93	4.00
265	NASDAQ	FOSL	Mon, Apr 25, 1994	3.85	3.95	3.75	3.88
264	NASDAQ	FOSL	Fri, Apr 22, 1994	3.66	3.80	3.66	3.66
263	NASDAQ	FOSL	Thu, Apr 21, 1994	3.70	3.75	3.56	3.70
262	NASDAQ	FOSL	Wed, Apr 20, 1994	3.75	3.80	3.56	3.70
261	NASDAQ	FOSL	Tue, Apr 19, 1994	3.66	3.78	3.51	3.75
260	NASDAQ	FOSL	Mon, Apr 18, 1994	3.75	3.85	3.61	3.66
259	NASDAQ	FOSL	Fri, Apr 15, 1994	3.75	3.80	3.61	3.66
258	NASDAQ	FOSL	Thu, Apr 14, 1994	3.56	3.75	3.56	3.70
257	NASDAQ	FOSL	Wed, Apr 13, 1994	3.70	3.80	3.56	3.70
256	NASDAQ	FOSL	Tue, Apr 12, 1994	3.75	3.85	3.66	3.73
255	NASDAQ	FOSL	Mon, Apr 11, 1994	3.90	3.95	3.70	3.90
254	NASDAQ	FOSL	Fri, Apr 8, 1994	4.05	4.05	3.90	3.95
253	NASDAQ	FOSL	Thu, Apr 7, 1994	3.85	4.05	3.85	4.03
252	NASDAQ	FOSL	Wed, Apr 6, 1994	4.25	4.25	3.85	3.95
251	NASDAQ	FOSL	Tue, Apr 5, 1994	3.80	4.25	3.75	4.15
250	NASDAQ	FOSL	Mon, Apr 4, 1994	3.56	3.80	3.41	3.80
249	NASDAQ	FOSL	Thu, Mar 31, 1994	3.75	3.80	3.26	3.80
248	NASDAQ	FOSL	Wed, Mar 30, 1994	3.80	3.85	3.66	3.66
247	NASDAQ	FOSL	Tue, Mar 29, 1994	3.85	3.93	3.80	3.90
246	NASDAQ	FOSL	Mon, Mar 28, 1994	4.20	4.25	3.75	3.90
245	NASDAQ	FOSL	Fri, Mar 25, 1994	4.20	4.30	4.20	4.20
244	NASDAQ	FOSL	Thu, Mar 24, 1994	4.35	4.40	4.20	4.20
243	NASDAQ	FOSL	Wed, Mar 23, 1994	4.00	4.35	3.95	4.25
242	NASDAQ	FOSL	Tue, Mar 22, 1994	4.10	4.10	4.00	4.03
241	NASDAQ	FOSL	Mon, Mar 21, 1994	4.00	4.10	4.00	4.10
240	NASDAQ	FOSL	Fri, Mar 18, 1994	3.95	4.10	3.95	4.00
239	NASDAQ	FOSL	Thu, Mar 17, 1994	3.80	4.05	3.75	3.95
238	NASDAQ	FOSL	Wed, Mar 16, 1994	3.70	3.80	3.70	3.78
237	NASDAQ	FOSL	Tue, Mar 15, 1994	3.75	3.80	3.70	3.70
236	NASDAQ	FOSL	Mon, Mar 14, 1994	3.90	4.00	3.70	3.75
235	NASDAQ	FOSL	Fri, Mar 11, 1994	3.46	3.80	3.46	3.70
234	NASDAQ	FOSL	Thu, Mar 10, 1994	3.46	3.51	3.36	3.41
233	NASDAQ	FOSL	Wed, Mar 9, 1994	3.41	3.46	3.31	3.46
232	NASDAQ	FOSL	Tue, Mar 8, 1994	3.26	3.41	3.16	3.41
231	NASDAQ	FOSL	Mon, Mar 7, 1994	3.21	3.26	3.16	3.24
230	NASDAQ	FOSL	Fri, Mar 4, 1994	3.16	3.21	3.16	3.21
229	NASDAQ	FOSL	Thu, Mar 3, 1994	3.16	3.21	3.11	3.21
228	NASDAQ	FOSL	Wed, Mar 2, 1994	3.16	3.16	3.04	3.11
227	NASDAQ	FOSL	Tue, Mar 1, 1994	3.11	3.21	3.06	3.21
226	NASDAQ	FOSL	Mon, Feb 28, 1994	3.11	3.11	3.01	3.06
225	NASDAQ	FOSL	Fri, Feb 25, 1994	2.96	3.11	2.96	3.06
224	NASDAQ	FOSL	Thu, Feb 24, 1994	3.16	3.16	3.01	3.06
223	NASDAQ	FOSL	Wed, Feb 23, 1994	3.21	3.33	3.16	3.21
222	NASDAQ	FOSL	Tue, Feb 22, 1994	3.36	3.66	3.31	3.31
221	NASDAQ	FOSL	Fri, Feb 18, 1994	3.11	3.41	3.11	3.36
220	NASDAQ	FOSL	Thu, Feb 17, 1994	3.31	3.31	3.11	3.16
219	NASDAQ	FOSL	Wed, Feb 16, 1994	3.21	3.31	3.21	3.31
218	NASDAQ	FOSL	Tue, Feb 15, 1994	3.06	3.26	3.06	3.26
217	NASDAQ	FOSL	Mon, Feb 14, 1994	3.21	3.31	3.06	3.06
216	NASDAQ	FOSL	Fri, Feb 11, 1994	3.36	3.36	3.21	3.31
215	NASDAQ	FOSL	Thu, Feb 10, 1994	3.36	3.46	3.26	3.36
214	NASDAQ	FOSL	Wed, Feb 9, 1994	3.41	3.46	3.36	3.46
213	NASDAQ	FOSL	Tue, Feb 8, 1994	3.41	3.51	3.41	3.41
212	NASDAQ	FOSL	Mon, Feb 7, 1994	3.31	3.46	3.31	3.41
211	NASDAQ	FOSL	Fri, Feb 4, 1994	3.36	3.51	3.36	3.41
210	NASDAQ	FOSL	Thu, Feb 3, 1994	3.46	3.46	3.36	3.36
209	NASDAQ	FOSL	Wed, Feb 2, 1994	3.31	3.46	3.21	3.46
208	NASDAQ	FOSL	Tue, Feb 1, 1994	3.21	3.26	3.11	3.26
207	NASDAQ	FOSL	Mon, Jan 31, 1994	3.06	3.21	3.06	3.19
206	NASDAQ	FOSL	Fri, Jan 28, 1994	3.06	3.21	3.06	3.06
205	NASDAQ	FOSL	Thu, Jan 27, 1994	3.16	3.21	3.06	3.09
204	NASDAQ	FOSL	Wed, Jan 26, 1994	3.36	3.36	3.06	3.21
203	NASDAQ	FOSL	Tue, Jan 25, 1994	3.31	3.46	3.21	3.36
202	NASDAQ	FOSL	Mon, Jan 24, 1994	3.36	3.51	3.31	3.36
201	NASDAQ	FOSL	Fri, Jan 21, 1994	3.51	3.51	3.36	3.41
200	NASDAQ	FOSL	Thu, Jan 20, 1994	3.58	3.61	3.36	3.36
199	NASDAQ	FOSL	Wed, Jan 19, 1994	3.51	3.66	3.51	3.58
198	NASDAQ	FOSL	Tue, Jan 18, 1994	3.36	3.66	3.36	3.61
197	NASDAQ	FOSL	Mon, Jan 17, 1994	3.46	3.56	3.46	3.46
196	NASDAQ	FOSL	Fri, Jan 14, 1994	3.56	3.56	3.46	3.46
195	NASDAQ	FOSL	Thu, Jan 13, 1994	3.56	3.56	3.46	3.56
194	NASDAQ	FOSL	Wed, Jan 12, 1994	3.46	3.61	3.46	3.56
193	NASDAQ	FOSL	Tue, Jan 11, 1994	3.56	3.61	3.41	3.46
192	NASDAQ	FOSL	Mon, Jan 10, 1994	3.66	3.75	3.56	3.56
191	NASDAQ	FOSL	Fri, Jan 7, 1994	3.66	3.75	3.66	3.66
190	NASDAQ	FOSL	Thu, Jan 6, 1994	3.66	3.75	3.66	3.75
189	NASDAQ	FOSL	Wed, Jan 5, 1994	3.75	3.75	3.66	3.66
188	NASDAQ	FOSL	Tue, Jan 4, 1994	3.70	3.75	3.66	3.66
187	NASDAQ	FOSL	Mon, Jan 3, 1994	3.75	3.90	3.70	3.70
186	NASDAQ	FOSL	Fri, Dec 31, 1993	3.75	3.85	3.70	3.75
185	NASDAQ	FOSL	Thu, Dec 30, 1993	3.85	3.85	3.75	3.75
184	NASDAQ	FOSL	Wed, Dec 29, 1993	3.95	3.95	3.80	3.95
183	NASDAQ	FOSL	Tue, Dec 28, 1993	3.80	3.90	3.80	3.80
182	NASDAQ	FOSL	Mon, Dec 27, 1993	3.93	3.95	3.80	3.95
181	NASDAQ	FOSL	Thu, Dec 23, 1993	3.85	3.95	3.80	3.95
180	NASDAQ	FOSL	Wed, Dec 22, 1993	3.66	3.80	3.63	3.80
179	NASDAQ	FOSL	Tue, Dec 21, 1993	3.56	3.66	3.56	3.56
178	NASDAQ	FOSL	Mon, Dec 20, 1993	3.70	3.70	3.51	3.66
177	NASDAQ	FOSL	Fri, Dec 17, 1993	3.80	3.80	3.56	3.56
176	NASDAQ	FOSL	Thu, Dec 16, 1993	3.80	3.80	3.66	3.80
175	NASDAQ	FOSL	Wed, Dec 15, 1993	3.80	3.95	3.70	3.70
174	NASDAQ	FOSL	Tue, Dec 14, 1993	3.85	4.00	3.80	3.95
173	NASDAQ	FOSL	Mon, Dec 13, 1993	4.00	4.00	3.85	4.00
172	NASDAQ	FOSL	Fri, Dec 10, 1993	3.90	4.00	3.90	4.00
171	NASDAQ	FOSL	Thu, Dec 9, 1993	3.95	4.00	3.85	3.95
170	NASDAQ	FOSL	Wed, Dec 8, 1993	3.95	3.95	3.85	3.95
169	NASDAQ	FOSL	Tue, Dec 7, 1993	3.85	4.00	3.85	3.95
168	NASDAQ	FOSL	Mon, Dec 6, 1993	3.95	4.00	3.80	3.93
167	NASDAQ	FOSL	Fri, Dec 3, 1993	4.05	4.05	3.90	3.95
166	NASDAQ	FOSL	Thu, Dec 2, 1993	4.05	4.05	3.85	3.95
165	NASDAQ	FOSL	Wed, Dec 1, 1993	3.85	4.15	3.75	3.95
164	NASDAQ	FOSL	Tue, Nov 30, 1993	3.56	3.80	3.56	3.80
163	NASDAQ	FOSL	Mon, Nov 29, 1993	3.56	3.66	3.56	3.61
162	NASDAQ	FOSL	Fri, Nov 26, 1993	3.56	3.56	3.56	3.56
161	NASDAQ	FOSL	Wed, Nov 24, 1993	3.66	3.66	3.51	3.66
160	NASDAQ	FOSL	Tue, Nov 23, 1993	3.61	3.66	3.61	3.61
159	NASDAQ	FOSL	Mon, Nov 22, 1993	3.61	3.61	3.46	3.51
158	NASDAQ	FOSL	Fri, Nov 19, 1993	3.75	3.75	3.51	3.51
157	NASDAQ	FOSL	Thu, Nov 18, 1993	3.73	3.75	3.66	3.68
156	NASDAQ	FOSL	Wed, Nov 17, 1993	3.75	3.75	3.61	3.66
155	NASDAQ	FOSL	Tue, Nov 16, 1993	3.70	3.80	3.51	3.70
154	NASDAQ	FOSL	Mon, Nov 15, 1993	3.85	4.00	3.70	3.70
153	NASDAQ	FOSL	Fri, Nov 12, 1993	4.00	4.00	3.80	3.95
152	NASDAQ	FOSL	Thu, Nov 11, 1993	4.03	4.05	3.75	3.98
151	NASDAQ	FOSL	Wed, Nov 10, 1993	3.80	4.05	3.75	4.03
150	NASDAQ	FOSL	Tue, Nov 9, 1993	3.41	3.80	3.36	3.80
149	NASDAQ	FOSL	Mon, Nov 8, 1993	3.26	3.46	3.11	3.31
148	NASDAQ	FOSL	Fri, Nov 5, 1993	3.06	3.16	2.96	3.16
147	NASDAQ	FOSL	Thu, Nov 4, 1993	3.51	3.51	3.16	3.26
146	NASDAQ	FOSL	Wed, Nov 3, 1993	3.51	3.51	3.36	3.41
145	NASDAQ	FOSL	Tue, Nov 2, 1993	3.46	3.51	3.31	3.51
144	NASDAQ	FOSL	Mon, Nov 1, 1993	3.36	3.51	3.26	3.31
143	NASDAQ	FOSL	Fri, Oct 29, 1993	3.31	3.36	3.16	3.36
142	NASDAQ	FOSL	Thu, Oct 28, 1993	3.31	3.31	3.16	3.16
141	NASDAQ	FOSL	Wed, Oct 27, 1993	3.36	3.36	3.11	3.21
140	NASDAQ	FOSL	Tue, Oct 26, 1993	3.36	3.41	3.21	3.36
139	NASDAQ	FOSL	Mon, Oct 25, 1993	3.26	3.41	3.16	3.36
138	NASDAQ	FOSL	Fri, Oct 22, 1993	3.16	3.26	3.16	3.26
137	NASDAQ	FOSL	Thu, Oct 21, 1993	3.21	3.36	3.11	3.21
136	NASDAQ	FOSL	Wed, Oct 20, 1993	3.36	3.46	3.21	3.36
135	NASDAQ	FOSL	Tue, Oct 19, 1993	3.56	3.56	3.36	3.38
134	NASDAQ	FOSL	Mon, Oct 18, 1993	3.31	3.56	3.21	3.41
133	NASDAQ	FOSL	Fri, Oct 15, 1993	3.11	3.41	3.11	3.21
132	NASDAQ	FOSL	Thu, Oct 14, 1993	3.01	3.21	3.01	3.16
131	NASDAQ	FOSL	Wed, Oct 13, 1993	3.11	3.11	3.01	3.01
130	NASDAQ	FOSL	Tue, Oct 12, 1993	3.01	3.11	2.96	3.09
129	NASDAQ	FOSL	Mon, Oct 11, 1993	3.26	3.28	2.99	3.09
128	NASDAQ	FOSL	Fri, Oct 8, 1993	3.26	3.26	3.11	3.19
127	NASDAQ	FOSL	Thu, Oct 7, 1993	2.96	3.33	2.96	3.21
126	NASDAQ	FOSL	Wed, Oct 6, 1993	2.94	3.11	2.91	3.01
125	NASDAQ	FOSL	Tue, Oct 5, 1993	2.91	3.01	2.79	2.94
124	NASDAQ	FOSL	Mon, Oct 4, 1993	2.82	2.91	2.74	2.84
123	NASDAQ	FOSL	Fri, Oct 1, 1993	2.82	2.82	2.74	2.79
122	NASDAQ	FOSL	Thu, Sep 30, 1993	2.86	2.86	2.67	2.82
121	NASDAQ	FOSL	Wed, Sep 29, 1993	2.77	2.96	2.67	2.84
120	NASDAQ	FOSL	Tue, Sep 28, 1993	2.57	2.77	2.47	2.69
119	NASDAQ	FOSL	Mon, Sep 27, 1993	2.42	2.57	2.32	2.57
118	NASDAQ	FOSL	Fri, Sep 24, 1993	2.27	2.42	2.27	2.42
117	NASDAQ	FOSL	Thu, Sep 23, 1993	2.22	2.42	2.22	2.37
116	NASDAQ	FOSL	Wed, Sep 22, 1993	2.17	2.32	2.17	2.32
115	NASDAQ	FOSL	Tue, Sep 21, 1993	2.12	2.27	2.12	2.17
114	NASDAQ	FOSL	Mon, Sep 20, 1993	2.22	2.22	2.12	2.12
113	NASDAQ	FOSL	Fri, Sep 17, 1993	2.15	2.22	2.15	2.17
112	NASDAQ	FOSL	Thu, Sep 16, 1993	2.12	2.27	2.10	2.17
111	NASDAQ	FOSL	Wed, Sep 15, 1993	2.03	2.12	2.03	2.12
110	NASDAQ	FOSL	Tue, Sep 14, 1993	2.12	2.12	2.03	2.03
109	NASDAQ	FOSL	Mon, Sep 13, 1993	2.07	2.12	2.00	2.10
108	NASDAQ	FOSL	Fri, Sep 10, 1993	2.07	2.12	2.00	2.00
107	NASDAQ	FOSL	Thu, Sep 9, 1993	1.98	2.07	1.98	2.05
106	NASDAQ	FOSL	Wed, Sep 8, 1993	2.03	2.12	1.98	2.03
105	NASDAQ	FOSL	Tue, Sep 7, 1993	2.03	2.17	2.03	2.03
104	NASDAQ	FOSL	Fri, Sep 3, 1993	2.10	2.17	2.07	2.17
103	NASDAQ	FOSL	Thu, Sep 2, 1993	2.17	2.17	2.03	2.03
102	NASDAQ	FOSL	Wed, Sep 1, 1993	2.17	2.17	2.03	2.15
101	NASDAQ	FOSL	Tue, Aug 31, 1993	2.12	2.17	2.05	2.17
100	NASDAQ	FOSL	Mon, Aug 30, 1993	2.17	2.17	2.05	2.07
99	NASDAQ	FOSL	Fri, Aug 27, 1993	2.17	2.17	2.05	2.05
98	NASDAQ	FOSL	Thu, Aug 26, 1993	2.37	2.37	2.05	2.17
97	NASDAQ	FOSL	Wed, Aug 25, 1993	2.40	2.40	2.22	2.22
96	NASDAQ	FOSL	Tue, Aug 24, 1993	2.32	2.40	2.27	2.40
95	NASDAQ	FOSL	Mon, Aug 23, 1993	2.27	2.40	2.27	2.40
94	NASDAQ	FOSL	Fri, Aug 20, 1993	2.22	2.40	2.22	2.27
93	NASDAQ	FOSL	Thu, Aug 19, 1993	2.32	2.32	2.22	2.22
92	NASDAQ	FOSL	Wed, Aug 18, 1993	2.17	2.32	2.17	2.32
91	NASDAQ	FOSL	Tue, Aug 17, 1993	2.17	2.30	2.17	2.25
90	NASDAQ	FOSL	Mon, Aug 16, 1993	2.07	2.27	2.07	2.22
89	NASDAQ	FOSL	Fri, Aug 13, 1993	2.12	2.12	2.05	2.07
88	NASDAQ	FOSL	Thu, Aug 12, 1993	2.12	2.12	2.05	2.07
87	NASDAQ	FOSL	Wed, Aug 11, 1993	2.12	2.12	2.05	2.05
86	NASDAQ	FOSL	Tue, Aug 10, 1993	2.12	2.12	2.05	2.12
85	NASDAQ	FOSL	Mon, Aug 9, 1993	2.27	2.30	2.05	2.12
84	NASDAQ	FOSL	Fri, Aug 6, 1993	2.17	2.27	2.10	2.22
83	NASDAQ	FOSL	Thu, Aug 5, 1993	2.12	2.17	2.03	2.17
82	NASDAQ	FOSL	Wed, Aug 4, 1993	2.15	2.22	2.03	2.03
81	NASDAQ	FOSL	Tue, Aug 3, 1993	2.27	2.27	2.15	2.15
80	NASDAQ	FOSL	Mon, Aug 2, 1993	2.17	2.27	2.17	2.27
79	NASDAQ	FOSL	Fri, Jul 30, 1993	2.25	2.27	2.17	2.27
78	NASDAQ	FOSL	Thu, Jul 29, 1993	2.20	2.27	2.17	2.20
77	NASDAQ	FOSL	Wed, Jul 28, 1993	2.20	2.30	2.20	2.20
76	NASDAQ	FOSL	Tue, Jul 27, 1993	2.20	2.30	2.20	2.30
75	NASDAQ	FOSL	Mon, Jul 26, 1993	2.30	2.30	2.20	2.30
74	NASDAQ	FOSL	Fri, Jul 23, 1993	2.15	2.27	2.15	2.20
73	NASDAQ	FOSL	Thu, Jul 22, 1993	2.22	2.27	2.15	2.15
72	NASDAQ	FOSL	Wed, Jul 21, 1993	2.30	2.30	2.20	2.25
71	NASDAQ	FOSL	Tue, Jul 20, 1993	2.30	2.35	2.17	2.20
70	NASDAQ	FOSL	Mon, Jul 19, 1993	2.35	2.35	2.25	2.35
69	NASDAQ	FOSL	Fri, Jul 16, 1993	2.35	2.35	2.25	2.35
68	NASDAQ	FOSL	Thu, Jul 15, 1993	2.22	2.35	2.17	2.32
67	NASDAQ	FOSL	Wed, Jul 14, 1993	2.15	2.22	2.12	2.22
66	NASDAQ	FOSL	Tue, Jul 13, 1993	2.20	2.22	2.12	2.17
65	NASDAQ	FOSL	Mon, Jul 12, 1993	2.17	2.20	2.12	2.17
64	NASDAQ	FOSL	Fri, Jul 9, 1993	2.12	2.20	2.10	2.17
63	NASDAQ	FOSL	Thu, Jul 8, 1993	2.10	2.17	2.10	2.10
62	NASDAQ	FOSL	Wed, Jul 7, 1993	2.17	2.17	2.10	2.10
61	NASDAQ	FOSL	Tue, Jul 6, 1993	2.10	2.17	2.10	2.12
60	NASDAQ	FOSL	Fri, Jul 2, 1993	2.10	2.17	2.10	2.12
59	NASDAQ	FOSL	Thu, Jul 1, 1993	2.17	2.17	2.10	2.12
58	NASDAQ	FOSL	Wed, Jun 30, 1993	2.05	2.17	2.00	2.15
57	NASDAQ	FOSL	Tue, Jun 29, 1993	1.95	2.05	1.95	2.05
56	NASDAQ	FOSL	Mon, Jun 28, 1993	1.93	2.03	1.93	1.98
55	NASDAQ	FOSL	Fri, Jun 25, 1993	1.98	2.05	1.93	1.98
54	NASDAQ	FOSL	Thu, Jun 24, 1993	2.07	2.07	1.93	1.95
53	NASDAQ	FOSL	Wed, Jun 23, 1993	2.07	2.20	1.98	1.98
52	NASDAQ	FOSL	Tue, Jun 22, 1993	2.15	2.15	2.07	2.07
51	NASDAQ	FOSL	Mon, Jun 21, 1993	2.10	2.15	2.10	2.15
50	NASDAQ	FOSL	Fri, Jun 18, 1993	2.17	2.17	2.07	2.15
49	NASDAQ	FOSL	Thu, Jun 17, 1993	2.15	2.22	2.15	2.17
48	NASDAQ	FOSL	Wed, Jun 16, 1993	2.17	2.20	2.12	2.17
47	NASDAQ	FOSL	Tue, Jun 15, 1993	2.20	2.20	2.10	2.17
46	NASDAQ	FOSL	Mon, Jun 14, 1993	2.17	2.22	2.07	2.17
45	NASDAQ	FOSL	Fri, Jun 11, 1993	2.17	2.17	2.07	2.17
44	NASDAQ	FOSL	Thu, Jun 10, 1993	2.07	2.17	2.07	2.12
43	NASDAQ	FOSL	Wed, Jun 9, 1993	2.17	2.17	2.07	2.07
42	NASDAQ	FOSL	Tue, Jun 8, 1993	2.20	2.20	2.10	2.10
41	NASDAQ	FOSL	Mon, Jun 7, 1993	2.12	2.20	2.12	2.20
40	NASDAQ	FOSL	Fri, Jun 4, 1993	2.15	2.22	2.12	2.20
39	NASDAQ	FOSL	Thu, Jun 3, 1993	2.17	2.20	2.10	2.17
38	NASDAQ	FOSL	Wed, Jun 2, 1993	2.17	2.27	2.07	2.17
37	NASDAQ	FOSL	Tue, Jun 1, 1993	2.05	2.17	1.98	2.17
36	NASDAQ	FOSL	Fri, May 28, 1993	1.98	2.03	1.93	2.00
35	NASDAQ	FOSL	Thu, May 27, 1993	1.98	2.03	1.93	1.98
34	NASDAQ	FOSL	Wed, May 26, 1993	1.88	1.98	1.88	1.93
33	NASDAQ	FOSL	Tue, May 25, 1993	1.95	2.05	1.85	1.95
32	NASDAQ	FOSL	Mon, May 24, 1993	1.88	1.95	1.83	1.95
31	NASDAQ	FOSL	Fri, May 21, 1993	1.80	1.85	1.78	1.85
30	NASDAQ	FOSL	Thu, May 20, 1993	1.80	1.80	1.73	1.78
29	NASDAQ	FOSL	Wed, May 19, 1993	1.75	1.80	1.70	1.80
28	NASDAQ	FOSL	Tue, May 18, 1993	1.70	1.78	1.70	1.70
27	NASDAQ	FOSL	Mon, May 17, 1993	1.78	1.78	1.70	1.73
26	NASDAQ	FOSL	Fri, May 14, 1993	1.80	1.80	1.70	1.73
25	NASDAQ	FOSL	Thu, May 13, 1993	1.85	1.85	1.70	1.80
24	NASDAQ	FOSL	Wed, May 12, 1993	1.88	1.88	1.80	1.80
23	NASDAQ	FOSL	Tue, May 11, 1993	1.75	1.85	1.75	1.85
22	NASDAQ	FOSL	Mon, May 10, 1993	1.98	1.98	1.78	1.88
21	NASDAQ	FOSL	Fri, May 7, 1993	1.75	1.95	1.75	1.88
20	NASDAQ	FOSL	Thu, May 6, 1993	1.83	1.83	1.73	1.75
19	NASDAQ	FOSL	Wed, May 5, 1993	1.80	1.85	1.75	1.75
18	NASDAQ	FOSL	Tue, May 4, 1993	1.68	1.85	1.68	1.80
17	NASDAQ	FOSL	Mon, May 3, 1993	1.73	1.73	1.63	1.65
16	NASDAQ	FOSL	Fri, Apr 30, 1993	1.51	1.73	1.48	1.65
15	NASDAQ	FOSL	Thu, Apr 29, 1993	1.58	1.63	1.48	1.56
14	NASDAQ	FOSL	Wed, Apr 28, 1993	1.53	1.63	1.53	1.63
13	NASDAQ	FOSL	Tue, Apr 27, 1993	1.61	1.61	1.51	1.58
12	NASDAQ	FOSL	Mon, Apr 26, 1993	1.58	1.63	1.48	1.53
11	NASDAQ	FOSL	Fri, Apr 23, 1993	1.63	1.63	1.58	1.63
10	NASDAQ	FOSL	Thu, Apr 22, 1993	1.63	1.63	1.56	1.63
9	NASDAQ	FOSL	Wed, Apr 21, 1993	1.56	1.58	1.53	1.58
8	NASDAQ	FOSL	Tue, Apr 20, 1993	1.58	1.58	1.51	1.51
7	NASDAQ	FOSL	Mon, Apr 19, 1993	1.61	1.61	1.48	1.53
6	NASDAQ	FOSL	Fri, Apr 16, 1993	1.63	1.63	1.53	1.53
5	NASDAQ	FOSL	Thu, Apr 15, 1993	1.61	1.63	1.53	1.58
4	NASDAQ	FOSL	Wed, Apr 14, 1993	1.56	1.61	1.53	1.56
3	NASDAQ	FOSL	Tue, Apr 13, 1993	1.63	1.63	1.53	1.61
2	NASDAQ	FOSL	Mon, Apr 12, 1993	1.63	1.63	1.53	1.58
1	NASDAQ	FOSL	Thu, Apr 8, 1993	1.65	1.65	1.51	1.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Fossil Group Inc NASDAQ:FOSL Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024