First Trust Multi Cap Value AlphaDEX Fund NASDAQ:FAB Historical Prices

Below are the 4125 trading days of historical prices for FAB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4125	NASDAQ	FAB	Wed, Mar 20, 2024	79.51	80.70	79.50	80.62
4124	NASDAQ	FAB	Tue, Mar 19, 2024	79.25	79.60	79.25	79.60
4123	NASDAQ	FAB	Mon, Mar 18, 2024	79.05	79.31	78.92	78.98
4122	NASDAQ	FAB	Fri, Mar 15, 2024	78.35	79.13	78.35	79.07
4121	NASDAQ	FAB	Thu, Mar 14, 2024	79.62	79.62	78.70	78.77
4120	NASDAQ	FAB	Wed, Mar 13, 2024	79.95	79.95	79.68	79.77
4119	NASDAQ	FAB	Tue, Mar 12, 2024	79.19	79.62	79.19	79.33
4118	NASDAQ	FAB	Mon, Mar 11, 2024	79.08	79.52	79.06	79.52
4117	NASDAQ	FAB	Fri, Mar 8, 2024	79.73	79.87	79.28	79.35
4116	NASDAQ	FAB	Thu, Mar 7, 2024	79.43	79.53	79.26	79.33
4115	NASDAQ	FAB	Wed, Mar 6, 2024	77.98	78.83	77.98	78.77
4114	NASDAQ	FAB	Tue, Mar 5, 2024	78.69	78.96	78.34	78.56
4113	NASDAQ	FAB	Mon, Mar 4, 2024	78.66	78.66	78.38	78.38
4112	NASDAQ	FAB	Fri, Mar 1, 2024	78.29	78.29	78.15	78.24
4111	NASDAQ	FAB	Thu, Feb 29, 2024	77.92	78.40	77.88	78.05
4110	NASDAQ	FAB	Wed, Feb 28, 2024	77.88	78.00	77.58	77.62
4109	NASDAQ	FAB	Tue, Feb 27, 2024	77.81	77.88	77.74	77.88
4108	NASDAQ	FAB	Mon, Feb 26, 2024	77.40	77.69	77.40	77.45
4107	NASDAQ	FAB	Fri, Feb 23, 2024	77.42	78.01	77.42	77.73
4106	NASDAQ	FAB	Thu, Feb 22, 2024	77.16	77.71	77.16	77.45
4105	NASDAQ	FAB	Wed, Feb 21, 2024	76.75	77.25	76.75	77.25
4104	NASDAQ	FAB	Tue, Feb 20, 2024	77.15	77.15	76.89	76.89
4103	NASDAQ	FAB	Fri, Feb 16, 2024	77.30	77.68	77.24	77.31
4102	NASDAQ	FAB	Thu, Feb 15, 2024	77.25	77.82	77.16	77.74
4101	NASDAQ	FAB	Wed, Feb 14, 2024	76.01	76.26	75.52	76.26
4100	NASDAQ	FAB	Tue, Feb 13, 2024	75.45	75.57	74.99	75.50
4099	NASDAQ	FAB	Mon, Feb 12, 2024	76.49	77.70	76.49	77.55
4098	NASDAQ	FAB	Fri, Feb 9, 2024	76.04	76.37	75.78	76.36
4097	NASDAQ	FAB	Thu, Feb 8, 2024	75.71	75.99	75.44	75.99
4096	NASDAQ	FAB	Wed, Feb 7, 2024	75.97	75.97	75.45	75.70
4095	NASDAQ	FAB	Tue, Feb 6, 2024	75.80	75.91	75.56	75.68
4094	NASDAQ	FAB	Mon, Feb 5, 2024	75.30	75.49	75.15	75.41
4093	NASDAQ	FAB	Fri, Feb 2, 2024	75.76	76.63	75.76	76.39
4092	NASDAQ	FAB	Thu, Feb 1, 2024	76.29	76.82	75.62	76.69
4091	NASDAQ	FAB	Wed, Jan 31, 2024	77.42	77.46	76.34	76.37
4090	NASDAQ	FAB	Tue, Jan 30, 2024	77.42	77.70	77.34	77.70
4089	NASDAQ	FAB	Mon, Jan 29, 2024	77.02	77.54	76.89	77.54
4088	NASDAQ	FAB	Fri, Jan 26, 2024	77.02	77.20	77.02	77.13
4087	NASDAQ	FAB	Thu, Jan 25, 2024	76.58	76.82	76.17	76.82
4086	NASDAQ	FAB	Wed, Jan 24, 2024	76.68	76.69	76.02	76.03
4085	NASDAQ	FAB	Tue, Jan 23, 2024	76.38	76.42	76.18	76.42
4084	NASDAQ	FAB	Mon, Jan 22, 2024	76.10	76.57	76.10	76.57
4083	NASDAQ	FAB	Fri, Jan 19, 2024	75.09	75.85	74.88	75.79
4082	NASDAQ	FAB	Thu, Jan 18, 2024	74.87	75.08	74.51	75.08
4081	NASDAQ	FAB	Wed, Jan 17, 2024	74.83	75.29	74.49	74.96
4080	NASDAQ	FAB	Tue, Jan 16, 2024	75.39	75.74	75.27	75.46
4079	NASDAQ	FAB	Fri, Jan 12, 2024	77.24	77.24	76.20	76.28
4078	NASDAQ	FAB	Thu, Jan 11, 2024	76.24	76.67	76.02	76.67
4077	NASDAQ	FAB	Wed, Jan 10, 2024	77.17	77.17	76.79	76.92
4076	NASDAQ	FAB	Tue, Jan 9, 2024	77.30	77.30	76.98	77.14
4075	NASDAQ	FAB	Mon, Jan 8, 2024	76.85	77.78	76.85	77.78
4074	NASDAQ	FAB	Fri, Jan 5, 2024	76.93	77.42	76.89	77.08
4073	NASDAQ	FAB	Thu, Jan 4, 2024	76.85	77.35	76.73	76.80
4072	NASDAQ	FAB	Wed, Jan 3, 2024	77.68	77.68	76.93	77.02
4071	NASDAQ	FAB	Tue, Jan 2, 2024	77.62	78.63	77.62	78.44
4070	NASDAQ	FAB	Fri, Dec 29, 2023	78.52	78.52	78.00	78.04
4069	NASDAQ	FAB	Thu, Dec 28, 2023	78.57	78.69	78.45	78.69
4068	NASDAQ	FAB	Wed, Dec 27, 2023	78.69	78.79	78.34	78.48
4067	NASDAQ	FAB	Tue, Dec 26, 2023	77.86	78.72	77.86	78.56
4066	NASDAQ	FAB	Fri, Dec 22, 2023	78.17	78.17	77.59	77.81
4065	NASDAQ	FAB	Thu, Dec 21, 2023	77.36	78.04	77.36	78.04
4064	NASDAQ	FAB	Wed, Dec 20, 2023	78.36	78.88	77.14	77.25
4063	NASDAQ	FAB	Tue, Dec 19, 2023	77.62	78.48	77.62	78.40
4062	NASDAQ	FAB	Mon, Dec 18, 2023	77.56	77.64	77.35	77.45
4061	NASDAQ	FAB	Fri, Dec 15, 2023	78.24	78.24	77.29	77.36
4060	NASDAQ	FAB	Thu, Dec 14, 2023	78.47	78.54	77.92	78.39
4059	NASDAQ	FAB	Wed, Dec 13, 2023	74.00	76.33	73.85	76.28
4058	NASDAQ	FAB	Tue, Dec 12, 2023	74.21	74.37	73.87	74.05
4057	NASDAQ	FAB	Mon, Dec 11, 2023	73.97	74.55	73.97	74.49
4056	NASDAQ	FAB	Fri, Dec 8, 2023	73.72	74.18	73.72	73.98
4055	NASDAQ	FAB	Thu, Dec 7, 2023	73.48	73.85	73.46	73.85
4054	NASDAQ	FAB	Wed, Dec 6, 2023	73.43	73.65	73.09	73.15
4053	NASDAQ	FAB	Tue, Dec 5, 2023	73.65	73.65	73.13	73.26
4052	NASDAQ	FAB	Mon, Dec 4, 2023	73.78	74.10	73.78	74.08
4051	NASDAQ	FAB	Fri, Dec 1, 2023	72.42	73.78	72.42	73.78
4050	NASDAQ	FAB	Thu, Nov 30, 2023	71.63	71.96	71.42	71.93
4049	NASDAQ	FAB	Wed, Nov 29, 2023	71.50	72.10	71.50	71.60
4048	NASDAQ	FAB	Tue, Nov 28, 2023	70.96	71.14	70.96	71.14
4047	NASDAQ	FAB	Mon, Nov 27, 2023	71.11	71.16	70.86	71.11
4046	NASDAQ	FAB	Fri, Nov 24, 2023	71.35	71.50	71.30	71.41
4045	NASDAQ	FAB	Wed, Nov 22, 2023	70.87	71.20	70.87	71.15
4044	NASDAQ	FAB	Tue, Nov 21, 2023	70.85	70.96	70.75	70.79
4043	NASDAQ	FAB	Mon, Nov 20, 2023	71.17	71.38	71.17	71.34
4042	NASDAQ	FAB	Fri, Nov 17, 2023	70.96	71.20	70.92	71.18
4041	NASDAQ	FAB	Thu, Nov 16, 2023	71.13	71.13	70.23	70.50
4040	NASDAQ	FAB	Wed, Nov 15, 2023	71.05	71.70	71.05	71.27
4039	NASDAQ	FAB	Tue, Nov 14, 2023	69.99	70.81	69.99	70.67
4038	NASDAQ	FAB	Mon, Nov 13, 2023	67.75	68.18	67.75	67.96
4037	NASDAQ	FAB	Fri, Nov 10, 2023	67.70	68.14	67.36	68.11
4036	NASDAQ	FAB	Thu, Nov 9, 2023	68.67	68.67	67.42	67.49
4035	NASDAQ	FAB	Wed, Nov 8, 2023	68.73	68.73	68.23	68.28
4034	NASDAQ	FAB	Tue, Nov 7, 2023	68.92	69.00	68.70	68.84
4033	NASDAQ	FAB	Mon, Nov 6, 2023	69.65	69.66	69.27	69.37
4032	NASDAQ	FAB	Fri, Nov 3, 2023	69.61	70.36	69.61	70.17
4031	NASDAQ	FAB	Thu, Nov 2, 2023	67.42	68.79	67.42	68.79
4030	NASDAQ	FAB	Wed, Nov 1, 2023	66.48	67.11	66.48	67.11
4029	NASDAQ	FAB	Tue, Oct 31, 2023	66.26	66.80	66.26	66.80
4028	NASDAQ	FAB	Mon, Oct 30, 2023	65.83	66.42	65.83	66.22
4027	NASDAQ	FAB	Fri, Oct 27, 2023	66.58	66.59	65.54	65.63
4026	NASDAQ	FAB	Thu, Oct 26, 2023	66.55	66.83	66.35	66.54
4025	NASDAQ	FAB	Wed, Oct 25, 2023	66.33	66.33	65.87	66.17
4024	NASDAQ	FAB	Tue, Oct 24, 2023	67.05	67.05	66.45	66.69
4023	NASDAQ	FAB	Mon, Oct 23, 2023	66.79	66.95	66.31	66.31
4022	NASDAQ	FAB	Fri, Oct 20, 2023	67.65	67.66	66.99	67.03
4021	NASDAQ	FAB	Thu, Oct 19, 2023	68.73	68.95	67.72	67.94
4020	NASDAQ	FAB	Wed, Oct 18, 2023	69.65	69.65	68.66	68.70
4019	NASDAQ	FAB	Tue, Oct 17, 2023	68.85	70.22	68.85	69.96
4018	NASDAQ	FAB	Mon, Oct 16, 2023	69.20	69.24	68.99	69.14
4017	NASDAQ	FAB	Fri, Oct 13, 2023	68.41	68.41	68.07	68.24
4016	NASDAQ	FAB	Thu, Oct 12, 2023	69.08	69.08	68.03	68.51
4015	NASDAQ	FAB	Wed, Oct 11, 2023	69.38	69.68	69.04	69.45
4014	NASDAQ	FAB	Tue, Oct 10, 2023	69.24	69.59	69.24	69.36
4013	NASDAQ	FAB	Mon, Oct 9, 2023	67.97	68.81	67.97	68.81
4012	NASDAQ	FAB	Fri, Oct 6, 2023	67.36	68.17	67.36	68.08
4011	NASDAQ	FAB	Thu, Oct 5, 2023	67.36	67.58	67.13	67.58
4010	NASDAQ	FAB	Wed, Oct 4, 2023	67.26	67.63	66.80	67.53
4009	NASDAQ	FAB	Tue, Oct 3, 2023	67.52	67.52	67.14	67.52
4008	NASDAQ	FAB	Mon, Oct 2, 2023	69.01	69.01	68.22	68.44
4007	NASDAQ	FAB	Fri, Sep 29, 2023	70.33	70.33	69.40	69.67
4006	NASDAQ	FAB	Thu, Sep 28, 2023	69.42	69.79	69.42	69.72
4005	NASDAQ	FAB	Wed, Sep 27, 2023	69.29	69.40	68.68	69.09
4004	NASDAQ	FAB	Tue, Sep 26, 2023	69.35	69.75	68.89	68.92
4003	NASDAQ	FAB	Mon, Sep 25, 2023	69.58	69.99	69.58	69.97
4002	NASDAQ	FAB	Fri, Sep 22, 2023	70.23	70.23	69.60	69.60
4001	NASDAQ	FAB	Thu, Sep 21, 2023	70.70	70.92	70.37	70.41
4000	NASDAQ	FAB	Wed, Sep 20, 2023	72.20	72.20	71.36	71.36
3999	NASDAQ	FAB	Tue, Sep 19, 2023	71.61	71.98	71.44	71.57
3998	NASDAQ	FAB	Mon, Sep 18, 2023	71.91	71.91	71.68	71.68
3997	NASDAQ	FAB	Fri, Sep 15, 2023	72.02	72.32	71.78	71.95
3996	NASDAQ	FAB	Thu, Sep 14, 2023	71.81	72.46	71.81	72.46
3995	NASDAQ	FAB	Wed, Sep 13, 2023	71.72	71.72	71.07	71.33
3994	NASDAQ	FAB	Tue, Sep 12, 2023	71.31	71.96	71.31	71.91
3993	NASDAQ	FAB	Mon, Sep 11, 2023	71.62	71.62	71.62	71.62
3992	NASDAQ	FAB	Fri, Sep 8, 2023	71.41	71.68	71.41	71.46
3991	NASDAQ	FAB	Thu, Sep 7, 2023	71.54	71.54	71.12	71.37
3990	NASDAQ	FAB	Wed, Sep 6, 2023	71.85	71.85	71.47	71.72
3989	NASDAQ	FAB	Tue, Sep 5, 2023	72.73	72.79	72.18	72.30
3988	NASDAQ	FAB	Fri, Sep 1, 2023	73.59	73.65	73.53	73.58
3987	NASDAQ	FAB	Thu, Aug 31, 2023	73.22	73.27	72.86	72.86
3986	NASDAQ	FAB	Wed, Aug 30, 2023	72.99	73.22	72.99	73.22
3985	NASDAQ	FAB	Tue, Aug 29, 2023	72.07	72.99	72.07	72.99
3984	NASDAQ	FAB	Mon, Aug 28, 2023	71.80	72.20	71.80	72.16
3983	NASDAQ	FAB	Fri, Aug 25, 2023	70.93	71.81	70.93	71.53
3982	NASDAQ	FAB	Thu, Aug 24, 2023	71.64	72.08	71.45	71.53
3981	NASDAQ	FAB	Wed, Aug 23, 2023	71.44	71.79	71.33	71.78
3980	NASDAQ	FAB	Tue, Aug 22, 2023	71.73	71.73	71.26	71.32
3979	NASDAQ	FAB	Mon, Aug 21, 2023	72.41	72.41	71.56	72.03
3978	NASDAQ	FAB	Fri, Aug 18, 2023	72.01	72.36	71.96	72.36
3977	NASDAQ	FAB	Thu, Aug 17, 2023	72.83	72.83	72.01	72.10
3976	NASDAQ	FAB	Wed, Aug 16, 2023	73.06	73.06	72.44	72.44
3975	NASDAQ	FAB	Tue, Aug 15, 2023	73.70	73.70	72.90	73.03
3974	NASDAQ	FAB	Mon, Aug 14, 2023	74.68	74.68	74.13	74.41
3973	NASDAQ	FAB	Fri, Aug 11, 2023	74.25	74.78	74.25	74.73
3972	NASDAQ	FAB	Thu, Aug 10, 2023	75.50	75.50	74.55	74.61
3971	NASDAQ	FAB	Wed, Aug 9, 2023	74.98	75.13	74.69	74.75
3970	NASDAQ	FAB	Tue, Aug 8, 2023	74.60	75.13	74.10	75.13
3969	NASDAQ	FAB	Mon, Aug 7, 2023	75.06	75.45	75.06	75.44
3968	NASDAQ	FAB	Fri, Aug 4, 2023	74.72	75.47	74.72	74.81
3967	NASDAQ	FAB	Thu, Aug 3, 2023	74.57	74.84	74.16	74.77
3966	NASDAQ	FAB	Wed, Aug 2, 2023	74.78	74.98	74.44	74.95
3965	NASDAQ	FAB	Tue, Aug 1, 2023	75.47	75.47	74.92	75.38
3964	NASDAQ	FAB	Mon, Jul 31, 2023	75.79	75.79	75.57	75.66
3963	NASDAQ	FAB	Fri, Jul 28, 2023	75.40	75.57	75.30	75.43
3962	NASDAQ	FAB	Thu, Jul 27, 2023	76.00	76.00	74.80	74.80
3961	NASDAQ	FAB	Wed, Jul 26, 2023	75.26	75.68	75.26	75.68
3960	NASDAQ	FAB	Tue, Jul 25, 2023	74.75	75.19	74.75	74.90
3959	NASDAQ	FAB	Mon, Jul 24, 2023	74.22	75.07	74.22	74.84
3958	NASDAQ	FAB	Fri, Jul 21, 2023	74.32	74.47	74.19	74.20
3957	NASDAQ	FAB	Thu, Jul 20, 2023	74.51	74.55	74.01	74.55
3956	NASDAQ	FAB	Wed, Jul 19, 2023	74.39	74.47	74.34	74.47
3955	NASDAQ	FAB	Tue, Jul 18, 2023	72.70	73.70	72.70	73.70
3954	NASDAQ	FAB	Mon, Jul 17, 2023	72.11	72.74	72.11	72.56
3953	NASDAQ	FAB	Fri, Jul 14, 2023	73.21	73.21	72.16	72.35
3952	NASDAQ	FAB	Thu, Jul 13, 2023	72.90	73.24	72.90	73.21
3951	NASDAQ	FAB	Wed, Jul 12, 2023	73.00	73.02	72.71	72.71
3950	NASDAQ	FAB	Tue, Jul 11, 2023	71.46	72.22	71.46	72.22
3949	NASDAQ	FAB	Mon, Jul 10, 2023	71.01	71.22	70.99	71.22
3948	NASDAQ	FAB	Fri, Jul 7, 2023	69.71	71.18	69.71	70.61
3947	NASDAQ	FAB	Thu, Jul 6, 2023	70.06	70.06	69.38	69.90
3946	NASDAQ	FAB	Wed, Jul 5, 2023	71.15	71.18	70.67	70.73
3945	NASDAQ	FAB	Mon, Jul 3, 2023	70.70	71.48	70.70	71.48
3944	NASDAQ	FAB	Fri, Jun 30, 2023	71.17	71.17	70.76	70.92
3943	NASDAQ	FAB	Thu, Jun 29, 2023	69.98	70.57	69.98	70.54
3942	NASDAQ	FAB	Wed, Jun 28, 2023	69.38	69.81	69.38	69.81
3941	NASDAQ	FAB	Tue, Jun 27, 2023	68.74	69.95	68.68	69.87
3940	NASDAQ	FAB	Mon, Jun 26, 2023	69.05	69.37	69.05	69.19
3939	NASDAQ	FAB	Fri, Jun 23, 2023	68.56	68.73	68.35	68.56
3938	NASDAQ	FAB	Thu, Jun 22, 2023	69.61	69.61	68.97	69.11
3937	NASDAQ	FAB	Wed, Jun 21, 2023	69.47	70.09	69.47	69.77
3936	NASDAQ	FAB	Tue, Jun 20, 2023	70.25	70.25	69.67	69.91
3935	NASDAQ	FAB	Fri, Jun 16, 2023	70.77	70.83	70.30	70.48
3934	NASDAQ	FAB	Thu, Jun 15, 2023	69.77	70.86	69.77	70.73
3933	NASDAQ	FAB	Wed, Jun 14, 2023	70.80	70.80	69.84	70.05
3932	NASDAQ	FAB	Tue, Jun 13, 2023	70.05	70.78	70.05	70.52
3931	NASDAQ	FAB	Mon, Jun 12, 2023	69.58	69.98	69.39	69.69
3930	NASDAQ	FAB	Fri, Jun 9, 2023	69.66	69.73	69.49	69.62
3929	NASDAQ	FAB	Thu, Jun 8, 2023	69.71	70.00	69.51	69.98
3928	NASDAQ	FAB	Wed, Jun 7, 2023	68.93	70.44	68.93	70.36
3927	NASDAQ	FAB	Tue, Jun 6, 2023	68.48	69.07	68.47	68.90
3926	NASDAQ	FAB	Mon, Jun 5, 2023	68.01	68.01	67.28	67.46
3925	NASDAQ	FAB	Fri, Jun 2, 2023	66.21	68.11	66.21	68.10
3924	NASDAQ	FAB	Thu, Jun 1, 2023	65.83	65.98	65.82	65.90
3923	NASDAQ	FAB	Wed, May 31, 2023	66.06	66.06	65.18	65.29
3922	NASDAQ	FAB	Tue, May 30, 2023	66.36	66.51	66.27	66.47
3921	NASDAQ	FAB	Fri, May 26, 2023	66.13	66.62	66.00	66.53
3920	NASDAQ	FAB	Thu, May 25, 2023	66.24	66.24	65.79	66.03
3919	NASDAQ	FAB	Wed, May 24, 2023	67.03	67.03	66.22	66.39
3918	NASDAQ	FAB	Tue, May 23, 2023	67.72	68.12	67.27	67.27
3917	NASDAQ	FAB	Mon, May 22, 2023	67.30	67.58	66.70	67.33
3916	NASDAQ	FAB	Fri, May 19, 2023	67.46	67.50	66.62	67.00
3915	NASDAQ	FAB	Thu, May 18, 2023	66.78	67.56	66.67	67.46
3914	NASDAQ	FAB	Wed, May 17, 2023	65.59	66.96	65.59	66.87
3913	NASDAQ	FAB	Tue, May 16, 2023	66.08	66.09	65.42	65.42
3912	NASDAQ	FAB	Mon, May 15, 2023	65.84	66.68	65.84	66.41
3911	NASDAQ	FAB	Fri, May 12, 2023	66.12	66.19	65.38	65.75
3910	NASDAQ	FAB	Thu, May 11, 2023	65.82	65.93	65.65	65.89
3909	NASDAQ	FAB	Wed, May 10, 2023	67.11	67.11	65.70	66.32
3908	NASDAQ	FAB	Tue, May 9, 2023	66.29	66.73	66.14	66.49
3907	NASDAQ	FAB	Mon, May 8, 2023	67.17	67.17	66.55	66.82
3906	NASDAQ	FAB	Fri, May 5, 2023	66.53	67.12	66.42	66.98
3905	NASDAQ	FAB	Thu, May 4, 2023	66.02	66.02	64.89	65.44
3904	NASDAQ	FAB	Wed, May 3, 2023	67.36	67.66	66.42	66.44
3903	NASDAQ	FAB	Tue, May 2, 2023	66.72	66.95	66.09	66.83
3902	NASDAQ	FAB	Mon, May 1, 2023	68.87	69.19	68.45	68.60
3901	NASDAQ	FAB	Fri, Apr 28, 2023	68.10	69.01	68.10	69.01
3900	NASDAQ	FAB	Thu, Apr 27, 2023	67.04	68.20	67.04	68.20
3899	NASDAQ	FAB	Wed, Apr 26, 2023	67.49	67.51	66.70	66.91
3898	NASDAQ	FAB	Tue, Apr 25, 2023	68.72	68.72	67.51	67.54
3897	NASDAQ	FAB	Mon, Apr 24, 2023	68.90	69.24	68.88	69.20
3896	NASDAQ	FAB	Fri, Apr 21, 2023	69.09	69.09	68.76	69.05
3895	NASDAQ	FAB	Thu, Apr 20, 2023	69.43	69.48	69.15	69.48
3894	NASDAQ	FAB	Wed, Apr 19, 2023	69.19	69.95	69.19	69.85
3893	NASDAQ	FAB	Tue, Apr 18, 2023	69.79	69.93	69.32	69.58
3892	NASDAQ	FAB	Mon, Apr 17, 2023	69.08	69.66	69.02	69.66
3891	NASDAQ	FAB	Fri, Apr 14, 2023	69.71	69.71	68.78	69.13
3890	NASDAQ	FAB	Thu, Apr 13, 2023	69.00	69.50	68.89	69.44
3889	NASDAQ	FAB	Wed, Apr 12, 2023	69.71	69.77	68.90	68.99
3888	NASDAQ	FAB	Tue, Apr 11, 2023	69.14	69.86	69.14	69.55
3887	NASDAQ	FAB	Mon, Apr 10, 2023	67.75	68.94	67.75	68.94
3886	NASDAQ	FAB	Thu, Apr 6, 2023	68.11	68.31	67.95	68.05
3885	NASDAQ	FAB	Wed, Apr 5, 2023	67.94	68.22	67.72	68.15
3884	NASDAQ	FAB	Tue, Apr 4, 2023	68.70	68.71	68.04	68.37
3883	NASDAQ	FAB	Mon, Apr 3, 2023	69.57	69.85	69.25	69.61
3882	NASDAQ	FAB	Fri, Mar 31, 2023	68.95	69.68	68.76	69.68
3881	NASDAQ	FAB	Thu, Mar 30, 2023	68.72	68.96	68.32	68.44
3880	NASDAQ	FAB	Wed, Mar 29, 2023	68.08	68.27	67.77	68.26
3879	NASDAQ	FAB	Tue, Mar 28, 2023	67.32	67.53	67.11	67.36
3878	NASDAQ	FAB	Mon, Mar 27, 2023	67.21	67.48	66.86	67.14
3877	NASDAQ	FAB	Fri, Mar 24, 2023	65.42	66.48	64.95	66.48
3876	NASDAQ	FAB	Thu, Mar 23, 2023	66.67	67.69	66.13	66.14
3875	NASDAQ	FAB	Wed, Mar 22, 2023	68.42	68.42	66.60	66.61
3874	NASDAQ	FAB	Tue, Mar 21, 2023	68.35	68.46	68.15	68.46
3873	NASDAQ	FAB	Mon, Mar 20, 2023	66.88	67.61	66.88	67.22
3872	NASDAQ	FAB	Fri, Mar 17, 2023	66.98	66.98	66.27	66.27
3871	NASDAQ	FAB	Thu, Mar 16, 2023	66.47	68.03	66.35	68.03
3870	NASDAQ	FAB	Wed, Mar 15, 2023	66.49	66.94	66.01	66.94
3869	NASDAQ	FAB	Tue, Mar 14, 2023	68.94	69.24	67.48	68.20
3868	NASDAQ	FAB	Mon, Mar 13, 2023	67.49	67.99	66.77	67.11
3867	NASDAQ	FAB	Fri, Mar 10, 2023	70.70	70.70	68.68	68.92
3866	NASDAQ	FAB	Thu, Mar 9, 2023	72.63	72.79	70.86	70.86
3865	NASDAQ	FAB	Wed, Mar 8, 2023	72.70	73.05	72.46	72.98
3864	NASDAQ	FAB	Tue, Mar 7, 2023	73.79	73.79	72.62	72.67
3863	NASDAQ	FAB	Mon, Mar 6, 2023	74.94	74.94	73.81	73.98
3862	NASDAQ	FAB	Fri, Mar 3, 2023	74.30	74.96	74.13	74.77
3861	NASDAQ	FAB	Thu, Mar 2, 2023	73.17	73.98	73.01	73.85
3860	NASDAQ	FAB	Wed, Mar 1, 2023	73.85	73.85	73.30	73.48
3859	NASDAQ	FAB	Tue, Feb 28, 2023	73.74	74.13	73.43	73.43
3858	NASDAQ	FAB	Mon, Feb 27, 2023	74.26	74.59	73.73	73.78
3857	NASDAQ	FAB	Fri, Feb 24, 2023	73.08	73.81	72.93	73.80
3856	NASDAQ	FAB	Thu, Feb 23, 2023	74.54	74.54	73.63	74.37
3855	NASDAQ	FAB	Wed, Feb 22, 2023	74.02	74.39	73.77	74.09
3854	NASDAQ	FAB	Tue, Feb 21, 2023	75.28	75.28	73.81	73.81
3853	NASDAQ	FAB	Fri, Feb 17, 2023	75.43	76.19	75.43	76.10
3852	NASDAQ	FAB	Thu, Feb 16, 2023	76.05	76.87	76.01	76.07
3851	NASDAQ	FAB	Wed, Feb 15, 2023	75.75	76.88	75.75	76.85
3850	NASDAQ	FAB	Tue, Feb 14, 2023	76.65	76.65	75.68	76.24
3849	NASDAQ	FAB	Mon, Feb 13, 2023	75.72	76.44	75.32	76.44
3848	NASDAQ	FAB	Fri, Feb 10, 2023	74.95	75.48	74.91	75.48
3847	NASDAQ	FAB	Thu, Feb 9, 2023	76.77	76.77	75.07	75.14
3846	NASDAQ	FAB	Wed, Feb 8, 2023	76.75	76.83	75.97	76.13
3845	NASDAQ	FAB	Tue, Feb 7, 2023	76.34	77.22	76.02	77.19
3844	NASDAQ	FAB	Mon, Feb 6, 2023	76.90	76.90	76.37	76.61
3843	NASDAQ	FAB	Fri, Feb 3, 2023	77.92	78.39	77.52	77.60
3842	NASDAQ	FAB	Thu, Feb 2, 2023	77.62	79.55	77.62	78.48
3841	NASDAQ	FAB	Wed, Feb 1, 2023	75.73	77.37	75.66	77.04
3840	NASDAQ	FAB	Tue, Jan 31, 2023	75.25	76.23	75.25	76.23
3839	NASDAQ	FAB	Mon, Jan 30, 2023	74.82	75.30	74.62	74.64
3838	NASDAQ	FAB	Fri, Jan 27, 2023	75.11	75.68	75.00	75.39
3837	NASDAQ	FAB	Thu, Jan 26, 2023	74.40	75.11	74.40	75.09
3836	NASDAQ	FAB	Wed, Jan 25, 2023	73.43	74.49	73.31	74.49
3835	NASDAQ	FAB	Tue, Jan 24, 2023	73.66	74.34	73.66	74.02
3834	NASDAQ	FAB	Mon, Jan 23, 2023	73.68	74.43	73.62	74.27
3833	NASDAQ	FAB	Fri, Jan 20, 2023	72.01	73.10	71.84	73.10
3832	NASDAQ	FAB	Thu, Jan 19, 2023	71.79	72.11	71.50	71.75
3831	NASDAQ	FAB	Wed, Jan 18, 2023	73.52	74.04	72.46	72.46
3830	NASDAQ	FAB	Tue, Jan 17, 2023	73.64	73.96	73.44	73.64
3829	NASDAQ	FAB	Fri, Jan 13, 2023	73.00	73.82	73.00	73.73
3828	NASDAQ	FAB	Thu, Jan 12, 2023	73.48	73.78	72.99	73.64
3827	NASDAQ	FAB	Wed, Jan 11, 2023	72.50	74.50	72.50	73.18
3826	NASDAQ	FAB	Tue, Jan 10, 2023	71.39	72.35	71.39	72.35
3825	NASDAQ	FAB	Mon, Jan 9, 2023	71.98	72.29	71.47	71.54
3824	NASDAQ	FAB	Fri, Jan 6, 2023	70.50	71.64	70.50	71.64
3823	NASDAQ	FAB	Thu, Jan 5, 2023	69.56	69.90	69.47	69.72
3822	NASDAQ	FAB	Wed, Jan 4, 2023	69.48	70.42	69.48	70.19
3821	NASDAQ	FAB	Tue, Jan 3, 2023	69.00	69.00	68.33	68.78
3820	NASDAQ	FAB	Fri, Dec 30, 2022	68.75	68.82	68.27	68.82
3819	NASDAQ	FAB	Thu, Dec 29, 2022	68.27	69.14	68.27	69.04
3818	NASDAQ	FAB	Wed, Dec 28, 2022	68.87	68.91	67.65	67.65
3817	NASDAQ	FAB	Tue, Dec 27, 2022	68.83	69.12	68.57	68.92
3816	NASDAQ	FAB	Fri, Dec 23, 2022	68.34	68.90	68.01	68.76
3815	NASDAQ	FAB	Thu, Dec 22, 2022	68.32	68.85	67.72	68.84
3814	NASDAQ	FAB	Wed, Dec 21, 2022	69.56	69.66	69.34	69.40
3813	NASDAQ	FAB	Tue, Dec 20, 2022	68.26	68.75	68.02	68.33
3812	NASDAQ	FAB	Mon, Dec 19, 2022	68.65	68.82	67.94	68.10
3811	NASDAQ	FAB	Fri, Dec 16, 2022	69.18	69.18	68.29	68.85
3810	NASDAQ	FAB	Thu, Dec 15, 2022	69.76	69.85	69.32	69.46
3809	NASDAQ	FAB	Wed, Dec 14, 2022	71.95	71.95	70.84	71.12
3808	NASDAQ	FAB	Tue, Dec 13, 2022	73.07	73.07	71.46	71.49
3807	NASDAQ	FAB	Mon, Dec 12, 2022	70.08	71.19	69.92	71.11
3806	NASDAQ	FAB	Fri, Dec 9, 2022	70.66	70.92	70.18	70.18
3805	NASDAQ	FAB	Thu, Dec 8, 2022	70.62	71.08	70.56	70.56
3804	NASDAQ	FAB	Wed, Dec 7, 2022	70.62	70.89	70.27	70.41
3803	NASDAQ	FAB	Tue, Dec 6, 2022	71.16	71.16	70.06	70.51
3802	NASDAQ	FAB	Mon, Dec 5, 2022	72.06	72.06	70.95	70.95
3801	NASDAQ	FAB	Fri, Dec 2, 2022	72.27	72.97	72.27	72.80
3800	NASDAQ	FAB	Thu, Dec 1, 2022	73.05	73.27	72.67	72.72
3799	NASDAQ	FAB	Wed, Nov 30, 2022	71.45	72.95	70.66	72.95
3798	NASDAQ	FAB	Tue, Nov 29, 2022	71.14	71.55	71.13	71.55
3797	NASDAQ	FAB	Mon, Nov 28, 2022	71.22	71.22	70.78	70.94
3796	NASDAQ	FAB	Fri, Nov 25, 2022	72.38	72.39	72.25	72.25
3795	NASDAQ	FAB	Wed, Nov 23, 2022	71.54	72.09	71.54	72.09
3794	NASDAQ	FAB	Tue, Nov 22, 2022	71.08	71.86	71.08	71.86
3793	NASDAQ	FAB	Mon, Nov 21, 2022	70.40	70.76	70.22	70.63
3792	NASDAQ	FAB	Fri, Nov 18, 2022	71.23	71.23	70.37	70.78
3791	NASDAQ	FAB	Thu, Nov 17, 2022	69.60	70.20	69.41	70.20
3790	NASDAQ	FAB	Wed, Nov 16, 2022	70.95	70.95	70.46	70.50
3789	NASDAQ	FAB	Tue, Nov 15, 2022	71.78	72.31	71.34	71.73
3788	NASDAQ	FAB	Mon, Nov 14, 2022	71.59	72.05	71.04	71.04
3787	NASDAQ	FAB	Fri, Nov 11, 2022	71.18	72.27	71.16	72.02
3786	NASDAQ	FAB	Thu, Nov 10, 2022	68.96	70.84	68.96	70.81
3785	NASDAQ	FAB	Wed, Nov 9, 2022	67.55	67.87	66.64	66.86
3784	NASDAQ	FAB	Tue, Nov 8, 2022	68.31	68.64	67.79	68.22
3783	NASDAQ	FAB	Mon, Nov 7, 2022	67.49	68.03	67.10	68.03
3782	NASDAQ	FAB	Fri, Nov 4, 2022	67.07	67.62	66.32	67.31
3781	NASDAQ	FAB	Thu, Nov 3, 2022	66.01	66.35	65.15	65.87
3780	NASDAQ	FAB	Wed, Nov 2, 2022	67.88	68.74	66.50	66.50
3779	NASDAQ	FAB	Tue, Nov 1, 2022	68.13	68.63	68.13	68.40
3778	NASDAQ	FAB	Mon, Oct 31, 2022	67.92	68.38	67.66	68.04
3777	NASDAQ	FAB	Fri, Oct 28, 2022	66.87	68.39	66.87	68.31
3776	NASDAQ	FAB	Thu, Oct 27, 2022	67.22	67.80	66.88	66.91
3775	NASDAQ	FAB	Wed, Oct 26, 2022	66.81	67.56	66.77	66.80
3774	NASDAQ	FAB	Tue, Oct 25, 2022	65.12	66.77	65.12	66.68
3773	NASDAQ	FAB	Mon, Oct 24, 2022	64.65	65.29	64.65	65.15
3772	NASDAQ	FAB	Fri, Oct 21, 2022	62.84	64.56	62.84	64.50
3771	NASDAQ	FAB	Thu, Oct 20, 2022	64.38	64.38	62.80	62.94
3770	NASDAQ	FAB	Wed, Oct 19, 2022	64.37	64.37	63.58	63.68
3769	NASDAQ	FAB	Tue, Oct 18, 2022	65.31	65.47	64.19	64.88
3768	NASDAQ	FAB	Mon, Oct 17, 2022	63.73	64.25	63.64	63.96
3767	NASDAQ	FAB	Fri, Oct 14, 2022	64.31	64.31	62.48	62.58
3766	NASDAQ	FAB	Thu, Oct 13, 2022	61.00	63.95	60.53	63.74
3765	NASDAQ	FAB	Wed, Oct 12, 2022	62.29	62.54	61.96	62.08
3764	NASDAQ	FAB	Tue, Oct 11, 2022	61.93	63.06	61.75	62.37
3763	NASDAQ	FAB	Mon, Oct 10, 2022	62.80	62.87	62.07	62.52
3762	NASDAQ	FAB	Fri, Oct 7, 2022	62.90	63.00	62.56	62.56
3761	NASDAQ	FAB	Thu, Oct 6, 2022	64.75	64.75	63.98	64.13
3760	NASDAQ	FAB	Wed, Oct 5, 2022	64.02	64.80	63.96	64.80
3759	NASDAQ	FAB	Tue, Oct 4, 2022	64.06	65.22	64.06	65.22
3758	NASDAQ	FAB	Mon, Oct 3, 2022	61.40	62.81	60.98	62.55
3757	NASDAQ	FAB	Fri, Sep 30, 2022	61.37	61.73	60.81	60.81
3756	NASDAQ	FAB	Thu, Sep 29, 2022	62.03	62.03	60.88	61.29
3755	NASDAQ	FAB	Wed, Sep 28, 2022	61.56	63.09	61.50	62.76
3754	NASDAQ	FAB	Tue, Sep 27, 2022	62.00	62.29	60.83	61.19
3753	NASDAQ	FAB	Mon, Sep 26, 2022	62.18	62.45	61.29	61.41
3752	NASDAQ	FAB	Fri, Sep 23, 2022	63.14	63.14	61.71	62.53
3751	NASDAQ	FAB	Thu, Sep 22, 2022	64.65	64.83	64.29	64.33
3750	NASDAQ	FAB	Wed, Sep 21, 2022	67.08	67.08	65.34	65.34
3749	NASDAQ	FAB	Tue, Sep 20, 2022	66.59	66.59	65.98	66.50
3748	NASDAQ	FAB	Mon, Sep 19, 2022	66.28	67.66	66.28	67.56
3747	NASDAQ	FAB	Fri, Sep 16, 2022	66.55	66.76	66.17	66.76
3746	NASDAQ	FAB	Thu, Sep 15, 2022	68.05	68.16	67.21	67.46
3745	NASDAQ	FAB	Wed, Sep 14, 2022	67.75	67.75	66.97	67.53
3744	NASDAQ	FAB	Tue, Sep 13, 2022	69.27	69.42	67.69	67.79
3743	NASDAQ	FAB	Mon, Sep 12, 2022	70.45	71.08	70.45	70.89
3742	NASDAQ	FAB	Fri, Sep 9, 2022	69.41	70.08	69.35	70.04
3741	NASDAQ	FAB	Thu, Sep 8, 2022	67.84	68.84	67.84	68.84
3740	NASDAQ	FAB	Wed, Sep 7, 2022	66.87	68.39	66.87	68.38
3739	NASDAQ	FAB	Tue, Sep 6, 2022	67.90	67.90	66.86	67.01
3738	NASDAQ	FAB	Fri, Sep 2, 2022	68.78	69.09	67.47	67.53
3737	NASDAQ	FAB	Thu, Sep 1, 2022	67.17	67.95	67.17	67.95
3736	NASDAQ	FAB	Wed, Aug 31, 2022	69.17	69.17	68.23	68.23
3735	NASDAQ	FAB	Tue, Aug 30, 2022	70.11	70.11	68.76	68.97
3734	NASDAQ	FAB	Mon, Aug 29, 2022	69.90	70.30	69.67	69.90
3733	NASDAQ	FAB	Fri, Aug 26, 2022	72.43	72.43	70.23	70.23
3732	NASDAQ	FAB	Thu, Aug 25, 2022	71.57	72.54	71.57	72.54
3731	NASDAQ	FAB	Wed, Aug 24, 2022	71.02	71.50	71.01	71.26
3730	NASDAQ	FAB	Tue, Aug 23, 2022	70.87	71.70	70.87	71.01
3729	NASDAQ	FAB	Mon, Aug 22, 2022	71.73	71.73	70.80	71.02
3728	NASDAQ	FAB	Fri, Aug 19, 2022	73.31	73.31	72.51	72.70
3727	NASDAQ	FAB	Thu, Aug 18, 2022	73.58	73.87	73.22	73.87
3726	NASDAQ	FAB	Wed, Aug 17, 2022	73.35	73.80	73.00	73.42
3725	NASDAQ	FAB	Tue, Aug 16, 2022	73.62	74.74	73.62	74.41
3724	NASDAQ	FAB	Mon, Aug 15, 2022	73.23	73.78	73.09	73.78
3723	NASDAQ	FAB	Fri, Aug 12, 2022	73.03	73.80	72.95	73.80
3722	NASDAQ	FAB	Thu, Aug 11, 2022	72.88	73.29	72.63	72.69
3721	NASDAQ	FAB	Wed, Aug 10, 2022	71.83	72.14	71.76	71.91
3720	NASDAQ	FAB	Tue, Aug 9, 2022	70.68	70.68	70.10	70.38
3719	NASDAQ	FAB	Mon, Aug 8, 2022	71.45	71.45	70.78	70.78
3718	NASDAQ	FAB	Fri, Aug 5, 2022	69.88	70.57	69.88	70.39
3717	NASDAQ	FAB	Thu, Aug 4, 2022	70.58	70.58	70.23	70.23
3716	NASDAQ	FAB	Wed, Aug 3, 2022	70.18	70.79	70.11	70.63
3715	NASDAQ	FAB	Tue, Aug 2, 2022	70.14	70.72	69.86	69.90
3714	NASDAQ	FAB	Mon, Aug 1, 2022	70.33	70.91	70.33	70.79
3713	NASDAQ	FAB	Fri, Jul 29, 2022	69.98	70.90	69.98	70.77
3712	NASDAQ	FAB	Thu, Jul 28, 2022	68.76	69.97	68.76	69.97
3711	NASDAQ	FAB	Wed, Jul 27, 2022	68.19	69.44	68.19	69.33
3710	NASDAQ	FAB	Tue, Jul 26, 2022	68.10	68.20	67.92	68.10
3709	NASDAQ	FAB	Mon, Jul 25, 2022	68.58	68.85	68.44	68.65
3708	NASDAQ	FAB	Fri, Jul 22, 2022	68.72	68.81	68.04	68.26
3707	NASDAQ	FAB	Thu, Jul 21, 2022	68.27	68.73	67.64	68.73
3706	NASDAQ	FAB	Wed, Jul 20, 2022	68.07	68.62	67.95	68.53
3705	NASDAQ	FAB	Tue, Jul 19, 2022	67.29	68.21	67.29	68.16
3704	NASDAQ	FAB	Mon, Jul 18, 2022	67.00	67.00	65.94	66.05
3703	NASDAQ	FAB	Fri, Jul 15, 2022	65.87	66.07	65.87	66.04
3702	NASDAQ	FAB	Thu, Jul 14, 2022	64.01	64.67	63.91	64.60
3701	NASDAQ	FAB	Wed, Jul 13, 2022	64.81	65.61	64.66	65.61
3700	NASDAQ	FAB	Tue, Jul 12, 2022	65.46	66.77	65.46	66.03
3699	NASDAQ	FAB	Mon, Jul 11, 2022	65.86	65.98	65.72	65.74
3698	NASDAQ	FAB	Fri, Jul 8, 2022	66.64	66.78	66.16	66.37
3697	NASDAQ	FAB	Thu, Jul 7, 2022	66.05	66.82	66.05	66.67
3696	NASDAQ	FAB	Wed, Jul 6, 2022	65.53	66.03	64.86	65.59
3695	NASDAQ	FAB	Tue, Jul 5, 2022	65.30	65.94	64.44	65.93
3694	NASDAQ	FAB	Fri, Jul 1, 2022	65.13	66.41	65.13	66.41
3693	NASDAQ	FAB	Thu, Jun 30, 2022	65.18	65.91	64.63	65.53
3692	NASDAQ	FAB	Wed, Jun 29, 2022	66.66	66.66	65.56	65.86
3691	NASDAQ	FAB	Tue, Jun 28, 2022	67.70	68.13	66.50	66.50
3690	NASDAQ	FAB	Mon, Jun 27, 2022	67.05	67.68	66.98	67.39
3689	NASDAQ	FAB	Fri, Jun 24, 2022	65.36	67.12	65.36	67.04
3688	NASDAQ	FAB	Thu, Jun 23, 2022	65.18	65.47	64.64	65.14
3687	NASDAQ	FAB	Wed, Jun 22, 2022	64.70	65.44	64.65	65.13
3686	NASDAQ	FAB	Tue, Jun 21, 2022	65.41	65.64	65.03	65.27
3685	NASDAQ	FAB	Fri, Jun 17, 2022	64.20	64.36	63.43	64.30
3684	NASDAQ	FAB	Thu, Jun 16, 2022	64.88	64.88	63.71	63.92
3683	NASDAQ	FAB	Wed, Jun 15, 2022	66.94	67.47	66.37	66.89
3682	NASDAQ	FAB	Tue, Jun 14, 2022	67.20	67.20	66.06	66.43
3681	NASDAQ	FAB	Mon, Jun 13, 2022	67.98	67.98	66.52	66.61
3680	NASDAQ	FAB	Fri, Jun 10, 2022	70.42	70.42	69.51	69.64
3679	NASDAQ	FAB	Thu, Jun 9, 2022	72.73	72.85	71.54	71.54
3678	NASDAQ	FAB	Wed, Jun 8, 2022	73.77	73.79	72.99	73.12
3677	NASDAQ	FAB	Tue, Jun 7, 2022	72.99	74.28	72.99	74.28
3676	NASDAQ	FAB	Mon, Jun 6, 2022	73.66	73.89	73.46	73.57
3675	NASDAQ	FAB	Fri, Jun 3, 2022	73.34	73.37	72.93	73.09
3674	NASDAQ	FAB	Thu, Jun 2, 2022	73.13	73.82	72.58	73.81
3673	NASDAQ	FAB	Wed, Jun 1, 2022	73.96	73.96	72.21	73.03
3672	NASDAQ	FAB	Tue, May 31, 2022	73.29	73.85	73.14	73.64
3671	NASDAQ	FAB	Fri, May 27, 2022	73.17	74.11	73.17	74.11
3670	NASDAQ	FAB	Thu, May 26, 2022	71.78	72.93	71.78	72.75
3669	NASDAQ	FAB	Wed, May 25, 2022	70.07	71.47	70.07	71.21
3668	NASDAQ	FAB	Tue, May 24, 2022	69.65	70.02	68.81	69.98
3667	NASDAQ	FAB	Mon, May 23, 2022	70.41	70.82	69.84	70.42
3666	NASDAQ	FAB	Fri, May 20, 2022	70.31	70.31	68.24	69.49
3665	NASDAQ	FAB	Thu, May 19, 2022	69.80	70.39	69.72	69.85
3664	NASDAQ	FAB	Wed, May 18, 2022	72.08	72.08	70.04	70.19
3663	NASDAQ	FAB	Tue, May 17, 2022	72.00	72.89	71.74	72.89
3662	NASDAQ	FAB	Mon, May 16, 2022	70.87	71.30	70.37	70.86
3661	NASDAQ	FAB	Fri, May 13, 2022	70.62	71.32	70.59	70.87
3660	NASDAQ	FAB	Thu, May 12, 2022	68.85	69.64	68.36	69.55
3659	NASDAQ	FAB	Wed, May 11, 2022	70.21	71.47	69.25	69.25
3658	NASDAQ	FAB	Tue, May 10, 2022	71.42	71.54	69.25	70.28
3657	NASDAQ	FAB	Mon, May 9, 2022	71.59	71.89	70.63	70.84
3656	NASDAQ	FAB	Fri, May 6, 2022	72.33	72.80	71.63	72.31
3655	NASDAQ	FAB	Thu, May 5, 2022	73.98	74.10	72.14	72.83
3654	NASDAQ	FAB	Wed, May 4, 2022	72.90	74.90	72.68	74.90
3653	NASDAQ	FAB	Tue, May 3, 2022	71.94	73.03	71.94	72.90
3652	NASDAQ	FAB	Mon, May 2, 2022	71.85	71.85	70.31	71.61
3651	NASDAQ	FAB	Fri, Apr 29, 2022	72.88	73.26	71.04	71.07
3650	NASDAQ	FAB	Thu, Apr 28, 2022	72.30	73.13	71.63	73.08
3649	NASDAQ	FAB	Wed, Apr 27, 2022	71.80	72.53	71.43	71.88
3648	NASDAQ	FAB	Tue, Apr 26, 2022	72.87	72.90	71.86	71.86
3647	NASDAQ	FAB	Mon, Apr 25, 2022	73.05	73.56	71.81	73.51
3646	NASDAQ	FAB	Fri, Apr 22, 2022	74.54	74.54	73.42	73.42
3645	NASDAQ	FAB	Thu, Apr 21, 2022	77.13	77.13	75.28	75.34
3644	NASDAQ	FAB	Wed, Apr 20, 2022	76.34	76.71	76.21	76.25
3643	NASDAQ	FAB	Tue, Apr 19, 2022	75.38	75.88	75.38	75.79
3642	NASDAQ	FAB	Mon, Apr 18, 2022	73.93	74.59	73.93	74.36
3641	NASDAQ	FAB	Thu, Apr 14, 2022	74.88	74.88	74.19	74.24
3640	NASDAQ	FAB	Wed, Apr 13, 2022	73.88	74.50	73.86	74.47
3639	NASDAQ	FAB	Tue, Apr 12, 2022	74.24	74.59	73.46	73.64
3638	NASDAQ	FAB	Mon, Apr 11, 2022	73.47	74.51	73.47	73.70
3637	NASDAQ	FAB	Fri, Apr 8, 2022	73.35	74.27	73.35	73.81
3636	NASDAQ	FAB	Thu, Apr 7, 2022	73.36	73.62	72.74	73.46
3635	NASDAQ	FAB	Wed, Apr 6, 2022	73.26	73.63	73.13	73.52
3634	NASDAQ	FAB	Tue, Apr 5, 2022	74.41	74.44	73.67	73.73
3633	NASDAQ	FAB	Mon, Apr 4, 2022	75.15	75.15	74.34	74.63
3632	NASDAQ	FAB	Fri, Apr 1, 2022	75.23	75.23	74.57	74.91
3631	NASDAQ	FAB	Thu, Mar 31, 2022	75.71	75.75	74.69	74.69
3630	NASDAQ	FAB	Wed, Mar 30, 2022	76.40	76.48	75.44	75.61
3629	NASDAQ	FAB	Tue, Mar 29, 2022	75.88	76.43	75.72	76.36
3628	NASDAQ	FAB	Mon, Mar 28, 2022	75.79	75.79	74.96	75.27
3627	NASDAQ	FAB	Fri, Mar 25, 2022	75.10	75.78	75.10	75.78
3626	NASDAQ	FAB	Thu, Mar 24, 2022	75.06	75.20	74.60	75.20
3625	NASDAQ	FAB	Wed, Mar 23, 2022	75.10	75.10	74.57	74.59
3624	NASDAQ	FAB	Tue, Mar 22, 2022	75.73	75.73	75.29	75.52
3623	NASDAQ	FAB	Mon, Mar 21, 2022	75.21	75.21	74.79	75.02
3622	NASDAQ	FAB	Fri, Mar 18, 2022	74.25	75.00	74.01	74.95
3621	NASDAQ	FAB	Thu, Mar 17, 2022	74.02	74.80	73.91	74.80
3620	NASDAQ	FAB	Wed, Mar 16, 2022	73.81	74.13	73.45	74.08
3619	NASDAQ	FAB	Tue, Mar 15, 2022	72.82	72.90	72.35	72.90
3618	NASDAQ	FAB	Mon, Mar 14, 2022	72.99	73.01	72.01	72.24
3617	NASDAQ	FAB	Fri, Mar 11, 2022	72.96	73.04	72.35	72.35
3616	NASDAQ	FAB	Thu, Mar 10, 2022	72.34	72.85	72.03	72.78
3615	NASDAQ	FAB	Wed, Mar 9, 2022	72.88	73.24	72.82	72.95
3614	NASDAQ	FAB	Tue, Mar 8, 2022	72.22	73.19	71.59	71.59
3613	NASDAQ	FAB	Mon, Mar 7, 2022	73.44	73.44	71.78	71.81
3612	NASDAQ	FAB	Fri, Mar 4, 2022	73.18	73.68	73.05	73.66
3611	NASDAQ	FAB	Thu, Mar 3, 2022	74.58	74.63	73.91	74.32
3610	NASDAQ	FAB	Wed, Mar 2, 2022	73.69	74.69	73.69	74.35
3609	NASDAQ	FAB	Tue, Mar 1, 2022	73.70	73.70	72.10	72.51
3608	NASDAQ	FAB	Mon, Feb 28, 2022	73.54	74.07	73.25	74.07
3607	NASDAQ	FAB	Fri, Feb 25, 2022	72.14	74.25	72.14	74.06
3606	NASDAQ	FAB	Thu, Feb 24, 2022	70.19	72.05	70.10	71.90
3605	NASDAQ	FAB	Wed, Feb 23, 2022	73.47	73.47	71.88	71.93
3604	NASDAQ	FAB	Tue, Feb 22, 2022	74.05	74.05	72.91	73.40
3603	NASDAQ	FAB	Fri, Feb 18, 2022	74.11	74.48	73.66	73.87
3602	NASDAQ	FAB	Thu, Feb 17, 2022	74.12	74.48	74.02	74.05
3601	NASDAQ	FAB	Wed, Feb 16, 2022	74.89	75.31	74.75	75.19
3600	NASDAQ	FAB	Tue, Feb 15, 2022	74.12	75.07	74.12	75.04
3599	NASDAQ	FAB	Mon, Feb 14, 2022	73.99	74.02	73.50	73.91
3598	NASDAQ	FAB	Fri, Feb 11, 2022	75.25	75.45	74.25	74.48
3597	NASDAQ	FAB	Thu, Feb 10, 2022	75.82	76.20	74.55	74.82
3596	NASDAQ	FAB	Wed, Feb 9, 2022	75.86	75.90	75.62	75.79
3595	NASDAQ	FAB	Tue, Feb 8, 2022	74.77	75.13	74.73	75.13
3594	NASDAQ	FAB	Mon, Feb 7, 2022	73.87	74.59	73.87	74.04
3593	NASDAQ	FAB	Fri, Feb 4, 2022	74.16	74.36	73.65	74.05
3592	NASDAQ	FAB	Thu, Feb 3, 2022	74.49	74.76	74.06	74.21
3591	NASDAQ	FAB	Wed, Feb 2, 2022	74.14	74.96	74.08	74.87
3590	NASDAQ	FAB	Tue, Feb 1, 2022	74.00	74.56	73.96	74.54
3589	NASDAQ	FAB	Mon, Jan 31, 2022	72.81	73.90	72.81	73.90
3588	NASDAQ	FAB	Fri, Jan 28, 2022	71.97	73.09	71.58	73.09
3587	NASDAQ	FAB	Thu, Jan 27, 2022	73.54	74.24	71.95	72.35
3586	NASDAQ	FAB	Wed, Jan 26, 2022	74.57	74.63	72.76	72.87
3585	NASDAQ	FAB	Tue, Jan 25, 2022	72.81	73.83	72.35	73.43
3584	NASDAQ	FAB	Mon, Jan 24, 2022	71.48	73.87	71.29	73.76
3583	NASDAQ	FAB	Fri, Jan 21, 2022	73.56	74.12	72.91	72.96
3582	NASDAQ	FAB	Thu, Jan 20, 2022	75.79	76.01	73.88	73.97
3581	NASDAQ	FAB	Wed, Jan 19, 2022	76.22	76.22	75.18	75.18
3580	NASDAQ	FAB	Tue, Jan 18, 2022	77.37	77.37	76.07	76.25
3579	NASDAQ	FAB	Fri, Jan 14, 2022	76.93	77.50	76.52	77.49
3578	NASDAQ	FAB	Thu, Jan 13, 2022	77.16	77.77	77.16	77.22
3577	NASDAQ	FAB	Wed, Jan 12, 2022	77.11	77.11	76.56	76.85
3576	NASDAQ	FAB	Tue, Jan 11, 2022	76.15	76.94	76.07	76.87
3575	NASDAQ	FAB	Mon, Jan 10, 2022	75.89	76.42	75.74	76.41
3574	NASDAQ	FAB	Fri, Jan 7, 2022	76.43	76.85	76.43	76.64
3573	NASDAQ	FAB	Thu, Jan 6, 2022	76.13	76.64	76.13	76.37
3572	NASDAQ	FAB	Wed, Jan 5, 2022	77.27	77.49	75.96	76.00
3571	NASDAQ	FAB	Tue, Jan 4, 2022	75.72	77.01	75.72	76.73
3570	NASDAQ	FAB	Mon, Jan 3, 2022	75.21	75.82	75.21	75.52
3569	NASDAQ	FAB	Fri, Dec 31, 2021	75.07	75.25	74.96	75.20
3568	NASDAQ	FAB	Thu, Dec 30, 2021	75.59	75.60	75.05	75.10
3567	NASDAQ	FAB	Wed, Dec 29, 2021	74.81	75.38	74.81	75.27
3566	NASDAQ	FAB	Tue, Dec 28, 2021	74.54	75.08	74.54	74.90
3565	NASDAQ	FAB	Mon, Dec 27, 2021	73.97	74.40	73.75	74.38
3564	NASDAQ	FAB	Thu, Dec 23, 2021	73.89	74.03	73.81	74.03
3563	NASDAQ	FAB	Wed, Dec 22, 2021	73.25	73.58	72.99	73.58
3562	NASDAQ	FAB	Tue, Dec 21, 2021	72.68	73.21	72.68	73.14
3561	NASDAQ	FAB	Mon, Dec 20, 2021	72.08	72.08	70.91	71.74
3560	NASDAQ	FAB	Fri, Dec 17, 2021	73.63	73.71	73.25	73.30
3559	NASDAQ	FAB	Thu, Dec 16, 2021	74.54	74.59	73.64	73.89
3558	NASDAQ	FAB	Wed, Dec 15, 2021	72.78	73.76	72.78	73.64
3557	NASDAQ	FAB	Tue, Dec 14, 2021	72.76	73.61	72.76	73.03
3556	NASDAQ	FAB	Mon, Dec 13, 2021	73.69	73.69	73.07	73.19
3555	NASDAQ	FAB	Fri, Dec 10, 2021	74.15	74.15	73.73	73.91
3554	NASDAQ	FAB	Thu, Dec 9, 2021	73.52	73.87	73.52	73.67
3553	NASDAQ	FAB	Wed, Dec 8, 2021	74.11	74.11	73.85	73.95
3552	NASDAQ	FAB	Tue, Dec 7, 2021	73.80	74.32	73.80	73.87
3551	NASDAQ	FAB	Mon, Dec 6, 2021	73.48	73.67	73.32	73.38
3550	NASDAQ	FAB	Fri, Dec 3, 2021	72.21	72.21	71.46	71.65
3549	NASDAQ	FAB	Thu, Dec 2, 2021	71.41	72.35	71.41	71.98
3548	NASDAQ	FAB	Wed, Dec 1, 2021	72.43	72.44	70.16	70.16
3547	NASDAQ	FAB	Tue, Nov 30, 2021	71.90	71.90	70.87	70.87
3546	NASDAQ	FAB	Mon, Nov 29, 2021	72.96	73.15	72.96	73.03
3545	NASDAQ	FAB	Fri, Nov 26, 2021	73.26	73.26	72.30	72.82
3544	NASDAQ	FAB	Wed, Nov 24, 2021	74.99	75.02	74.81	74.83
3543	NASDAQ	FAB	Tue, Nov 23, 2021	74.93	75.21	74.76	75.12
3542	NASDAQ	FAB	Mon, Nov 22, 2021	74.36	75.23	74.18	74.67
3541	NASDAQ	FAB	Fri, Nov 19, 2021	74.02	74.39	73.96	73.96
3540	NASDAQ	FAB	Thu, Nov 18, 2021	75.17	75.17	74.17	74.56
3539	NASDAQ	FAB	Wed, Nov 17, 2021	74.99	74.99	74.58	74.84
3538	NASDAQ	FAB	Tue, Nov 16, 2021	75.47	75.71	75.36	75.37
3537	NASDAQ	FAB	Mon, Nov 15, 2021	75.41	75.57	75.41	75.41
3536	NASDAQ	FAB	Fri, Nov 12, 2021	75.44	75.52	75.18	75.40
3535	NASDAQ	FAB	Thu, Nov 11, 2021	74.98	75.33	74.98	75.23
3534	NASDAQ	FAB	Wed, Nov 10, 2021	75.10	75.44	74.78	74.92
3533	NASDAQ	FAB	Tue, Nov 9, 2021	75.05	75.05	74.74	74.97
3532	NASDAQ	FAB	Mon, Nov 8, 2021	75.55	75.55	74.90	74.93
3531	NASDAQ	FAB	Fri, Nov 5, 2021	74.83	75.28	74.83	75.02
3530	NASDAQ	FAB	Thu, Nov 4, 2021	74.24	74.26	73.96	74.21
3529	NASDAQ	FAB	Wed, Nov 3, 2021	74.46	74.96	74.29	74.77
3528	NASDAQ	FAB	Tue, Nov 2, 2021	73.70	73.96	73.62	73.91
3527	NASDAQ	FAB	Mon, Nov 1, 2021	73.25	74.04	73.25	74.00
3526	NASDAQ	FAB	Fri, Oct 29, 2021	73.12	73.30	72.65	72.87
3525	NASDAQ	FAB	Thu, Oct 28, 2021	72.80	73.12	72.80	73.01
3524	NASDAQ	FAB	Wed, Oct 27, 2021	73.82	73.82	72.46	72.46
3523	NASDAQ	FAB	Tue, Oct 26, 2021	74.55	74.55	73.85	73.93
3522	NASDAQ	FAB	Mon, Oct 25, 2021	74.07	74.41	74.07	74.23
3521	NASDAQ	FAB	Fri, Oct 22, 2021	73.96	74.33	73.77	74.02
3520	NASDAQ	FAB	Thu, Oct 21, 2021	74.08	74.08	73.50	73.78
3519	NASDAQ	FAB	Wed, Oct 20, 2021	73.22	74.09	73.17	73.97
3518	NASDAQ	FAB	Tue, Oct 19, 2021	72.84	73.12	72.79	73.06
3517	NASDAQ	FAB	Mon, Oct 18, 2021	72.57	72.98	72.55	72.82
3516	NASDAQ	FAB	Fri, Oct 15, 2021	73.05	73.43	73.03	73.05
3515	NASDAQ	FAB	Thu, Oct 14, 2021	72.20	72.82	72.20	72.82
3514	NASDAQ	FAB	Wed, Oct 13, 2021	71.37	71.69	71.34	71.64
3513	NASDAQ	FAB	Tue, Oct 12, 2021	71.57	71.75	71.55	71.56
3512	NASDAQ	FAB	Mon, Oct 11, 2021	72.40	72.50	71.53	71.53
3511	NASDAQ	FAB	Fri, Oct 8, 2021	71.98	72.22	71.98	72.13
3510	NASDAQ	FAB	Thu, Oct 7, 2021	71.52	72.42	71.52	72.00
3509	NASDAQ	FAB	Wed, Oct 6, 2021	70.63	71.17	70.17	71.08
3508	NASDAQ	FAB	Tue, Oct 5, 2021	71.36	71.69	71.25	71.46
3507	NASDAQ	FAB	Mon, Oct 4, 2021	70.88	70.99	70.77	70.99
3506	NASDAQ	FAB	Fri, Oct 1, 2021	70.97	70.97	70.92	70.92
3505	NASDAQ	FAB	Thu, Sep 30, 2021	71.49	71.49	70.06	70.06
3504	NASDAQ	FAB	Wed, Sep 29, 2021	71.19	71.45	71.14	71.43
3503	NASDAQ	FAB	Tue, Sep 28, 2021	71.15	71.27	70.84	70.84
3502	NASDAQ	FAB	Mon, Sep 27, 2021	70.72	72.02	70.72	71.73
3501	NASDAQ	FAB	Fri, Sep 24, 2021	70.80	70.89	70.67	70.67
3500	NASDAQ	FAB	Thu, Sep 23, 2021	70.61	70.92	70.52	70.52
3499	NASDAQ	FAB	Wed, Sep 22, 2021	69.66	70.25	69.66	70.05
3498	NASDAQ	FAB	Tue, Sep 21, 2021	69.06	69.40	69.06	69.40
3497	NASDAQ	FAB	Mon, Sep 20, 2021	69.16	69.32	68.55	69.31
3496	NASDAQ	FAB	Fri, Sep 17, 2021	70.86	70.86	70.52	70.52
3495	NASDAQ	FAB	Thu, Sep 16, 2021	70.92	71.25	70.70	70.93
3494	NASDAQ	FAB	Wed, Sep 15, 2021	70.57	71.25	70.57	71.11
3493	NASDAQ	FAB	Tue, Sep 14, 2021	70.60	70.74	70.31	70.39
3492	NASDAQ	FAB	Mon, Sep 13, 2021	71.16	71.39	70.99	71.39
3491	NASDAQ	FAB	Fri, Sep 10, 2021	71.30	71.30	71.02	71.03
3490	NASDAQ	FAB	Thu, Sep 9, 2021	71.61	71.79	71.32	71.37
3489	NASDAQ	FAB	Wed, Sep 8, 2021	71.68	71.68	71.51	71.56
3488	NASDAQ	FAB	Tue, Sep 7, 2021	72.19	72.52	71.83	71.83
3487	NASDAQ	FAB	Fri, Sep 3, 2021	72.60	72.60	72.38	72.50
3486	NASDAQ	FAB	Thu, Sep 2, 2021	72.80	72.99	72.80	72.90
3485	NASDAQ	FAB	Wed, Sep 1, 2021	72.38	72.76	72.26	72.61
3484	NASDAQ	FAB	Tue, Aug 31, 2021	72.46	72.82	72.40	72.58
3483	NASDAQ	FAB	Mon, Aug 30, 2021	72.66	72.81	72.54	72.54
3482	NASDAQ	FAB	Fri, Aug 27, 2021	72.53	73.11	72.53	73.02
3481	NASDAQ	FAB	Thu, Aug 26, 2021	72.50	72.50	71.99	71.99
3480	NASDAQ	FAB	Wed, Aug 25, 2021	72.43	72.95	72.43	72.74
3479	NASDAQ	FAB	Tue, Aug 24, 2021	72.21	72.44	72.03	72.28
3478	NASDAQ	FAB	Mon, Aug 23, 2021	71.84	72.03	71.84	71.89
3477	NASDAQ	FAB	Fri, Aug 20, 2021	70.95	71.49	70.95	71.49
3476	NASDAQ	FAB	Thu, Aug 19, 2021	70.88	70.90	70.63	70.81
3475	NASDAQ	FAB	Wed, Aug 18, 2021	71.99	72.28	71.54	71.54
3474	NASDAQ	FAB	Tue, Aug 17, 2021	72.62	72.62	71.47	72.08
3473	NASDAQ	FAB	Mon, Aug 16, 2021	72.47	72.90	72.12	72.80
3472	NASDAQ	FAB	Fri, Aug 13, 2021	72.79	72.95	72.77	72.82
3471	NASDAQ	FAB	Thu, Aug 12, 2021	72.96	73.01	72.67	72.91
3470	NASDAQ	FAB	Wed, Aug 11, 2021	72.70	73.11	72.67	73.11
3469	NASDAQ	FAB	Tue, Aug 10, 2021	71.84	72.39	71.46	72.31
3468	NASDAQ	FAB	Mon, Aug 9, 2021	71.50	71.83	71.34	71.63
3467	NASDAQ	FAB	Fri, Aug 6, 2021	71.60	71.92	71.60	71.73
3466	NASDAQ	FAB	Thu, Aug 5, 2021	70.92	71.10	70.76	71.10
3465	NASDAQ	FAB	Wed, Aug 4, 2021	70.67	71.15	70.41	70.41
3464	NASDAQ	FAB	Tue, Aug 3, 2021	70.58	71.51	70.25	71.51
3463	NASDAQ	FAB	Mon, Aug 2, 2021	71.18	71.77	70.81	70.87
3462	NASDAQ	FAB	Fri, Jul 30, 2021	71.77	71.77	70.95	71.13
3461	NASDAQ	FAB	Thu, Jul 29, 2021	71.39	71.67	71.34	71.38
3460	NASDAQ	FAB	Wed, Jul 28, 2021	70.84	70.90	70.22	70.61
3459	NASDAQ	FAB	Tue, Jul 27, 2021	69.84	70.56	69.84	70.52
3458	NASDAQ	FAB	Mon, Jul 26, 2021	70.62	70.62	70.37	70.58
3457	NASDAQ	FAB	Fri, Jul 23, 2021	70.25	70.25	69.77	70.17
3456	NASDAQ	FAB	Thu, Jul 22, 2021	69.86	69.86	69.56	69.80
3455	NASDAQ	FAB	Wed, Jul 21, 2021	70.18	70.61	70.18	70.37
3454	NASDAQ	FAB	Tue, Jul 20, 2021	68.18	69.90	68.18	69.77
3453	NASDAQ	FAB	Mon, Jul 19, 2021	68.80	68.80	67.73	68.18
3452	NASDAQ	FAB	Fri, Jul 16, 2021	71.05	71.05	69.75	69.76
3451	NASDAQ	FAB	Thu, Jul 15, 2021	70.43	70.50	70.17	70.50
3450	NASDAQ	FAB	Wed, Jul 14, 2021	70.57	70.63	70.29	70.51
3449	NASDAQ	FAB	Tue, Jul 13, 2021	71.15	71.15	70.58	70.61
3448	NASDAQ	FAB	Mon, Jul 12, 2021	71.31	71.59	71.31	71.51
3447	NASDAQ	FAB	Fri, Jul 9, 2021	70.30	71.32	70.30	71.31
3446	NASDAQ	FAB	Thu, Jul 8, 2021	69.26	70.31	69.26	69.84
3445	NASDAQ	FAB	Wed, Jul 7, 2021	70.69	70.81	70.12	70.73
3444	NASDAQ	FAB	Tue, Jul 6, 2021	71.20	71.20	69.86	70.52
3443	NASDAQ	FAB	Fri, Jul 2, 2021	71.40	71.60	71.32	71.50
3442	NASDAQ	FAB	Thu, Jul 1, 2021	71.73	71.79	71.62	71.70
3441	NASDAQ	FAB	Wed, Jun 30, 2021	70.84	71.10	70.81	71.06
3440	NASDAQ	FAB	Tue, Jun 29, 2021	71.27	71.31	70.70	70.78
3439	NASDAQ	FAB	Mon, Jun 28, 2021	71.97	71.97	70.87	71.08
3438	NASDAQ	FAB	Fri, Jun 25, 2021	71.34	71.91	71.34	71.69
3437	NASDAQ	FAB	Thu, Jun 24, 2021	70.45	71.26	70.45	71.23
3436	NASDAQ	FAB	Wed, Jun 23, 2021	70.95	71.09	70.70	70.78
3435	NASDAQ	FAB	Tue, Jun 22, 2021	71.17	71.17	70.77	70.88
3434	NASDAQ	FAB	Mon, Jun 21, 2021	70.41	71.14	70.41	71.04
3433	NASDAQ	FAB	Fri, Jun 18, 2021	70.70	70.70	69.39	69.39
3432	NASDAQ	FAB	Thu, Jun 17, 2021	72.72	73.59	70.76	70.99
3431	NASDAQ	FAB	Wed, Jun 16, 2021	73.22	73.22	72.61	72.61
3430	NASDAQ	FAB	Tue, Jun 15, 2021	73.05	73.31	72.55	73.05
3429	NASDAQ	FAB	Mon, Jun 14, 2021	72.84	72.86	72.68	72.82
3428	NASDAQ	FAB	Fri, Jun 11, 2021	73.68	73.68	73.20	73.48
3427	NASDAQ	FAB	Thu, Jun 10, 2021	73.69	73.78	73.14	73.16
3426	NASDAQ	FAB	Wed, Jun 9, 2021	74.44	74.44	73.66	73.67
3425	NASDAQ	FAB	Tue, Jun 8, 2021	74.21	74.21	73.54	74.12
3424	NASDAQ	FAB	Mon, Jun 7, 2021	73.89	73.94	73.70	73.87
3423	NASDAQ	FAB	Fri, Jun 4, 2021	73.63	73.96	73.52	73.81
3422	NASDAQ	FAB	Thu, Jun 3, 2021	73.24	73.85	73.24	73.82
3421	NASDAQ	FAB	Wed, Jun 2, 2021	73.78	73.82	73.62	73.71
3420	NASDAQ	FAB	Tue, Jun 1, 2021	74.00	74.00	73.67	73.88
3419	NASDAQ	FAB	Fri, May 28, 2021	73.38	73.38	73.04	73.28
3418	NASDAQ	FAB	Thu, May 27, 2021	73.53	73.53	73.21	73.45
3417	NASDAQ	FAB	Wed, May 26, 2021	72.75	72.90	72.38	72.81
3416	NASDAQ	FAB	Tue, May 25, 2021	73.35	73.35	72.20	72.26
3415	NASDAQ	FAB	Mon, May 24, 2021	73.22	73.37	72.95	73.08
3414	NASDAQ	FAB	Fri, May 21, 2021	73.12	73.17	72.92	72.92
3413	NASDAQ	FAB	Thu, May 20, 2021	72.13	72.82	72.08	72.58
3412	NASDAQ	FAB	Wed, May 19, 2021	72.00	72.30	71.32	72.21
3411	NASDAQ	FAB	Tue, May 18, 2021	73.61	73.67	72.91	72.91
3410	NASDAQ	FAB	Mon, May 17, 2021	73.93	73.93	73.21	73.66
3409	NASDAQ	FAB	Fri, May 14, 2021	73.35	73.76	73.13	73.67
3408	NASDAQ	FAB	Thu, May 13, 2021	71.18	73.04	71.18	72.78
3407	NASDAQ	FAB	Wed, May 12, 2021	72.94	72.94	71.18	71.29
3406	NASDAQ	FAB	Tue, May 11, 2021	73.17	73.57	72.51	72.94
3405	NASDAQ	FAB	Mon, May 10, 2021	74.75	75.09	73.90	74.02
3404	NASDAQ	FAB	Fri, May 7, 2021	73.41	74.15	72.94	74.10
3403	NASDAQ	FAB	Thu, May 6, 2021	73.11	73.46	72.43	73.44
3402	NASDAQ	FAB	Wed, May 5, 2021	72.45	75.16	72.11	72.72
3401	NASDAQ	FAB	Tue, May 4, 2021	72.30	72.54	72.07	72.54
3400	NASDAQ	FAB	Mon, May 3, 2021	72.09	73.05	71.91	72.39
3399	NASDAQ	FAB	Fri, Apr 30, 2021	71.61	71.64	71.48	71.59
3398	NASDAQ	FAB	Thu, Apr 29, 2021	72.17	72.26	71.81	72.19
3397	NASDAQ	FAB	Wed, Apr 28, 2021	71.52	71.67	71.48	71.53
3396	NASDAQ	FAB	Tue, Apr 27, 2021	71.27	71.60	71.27	71.53
3395	NASDAQ	FAB	Mon, Apr 26, 2021	71.68	71.73	71.39	71.39
3394	NASDAQ	FAB	Fri, Apr 23, 2021	70.83	71.35	70.57	71.28
3393	NASDAQ	FAB	Thu, Apr 22, 2021	71.46	71.46	70.29	70.46
3392	NASDAQ	FAB	Wed, Apr 21, 2021	70.55	71.12	70.55	71.06
3391	NASDAQ	FAB	Tue, Apr 20, 2021	71.22	71.22	69.86	70.18
3390	NASDAQ	FAB	Mon, Apr 19, 2021	71.45	71.45	70.67	70.98
3389	NASDAQ	FAB	Fri, Apr 16, 2021	71.16	71.25	70.99	71.24
3388	NASDAQ	FAB	Thu, Apr 15, 2021	70.31	70.82	70.31	70.82
3387	NASDAQ	FAB	Wed, Apr 14, 2021	70.73	70.74	70.42	70.42
3386	NASDAQ	FAB	Tue, Apr 13, 2021	69.73	70.20	69.73	70.02
3385	NASDAQ	FAB	Mon, Apr 12, 2021	70.31	70.50	70.30	70.48
3384	NASDAQ	FAB	Fri, Apr 9, 2021	70.14	70.18	69.78	70.14
3383	NASDAQ	FAB	Thu, Apr 8, 2021	69.56	69.78	69.20	69.75
3382	NASDAQ	FAB	Wed, Apr 7, 2021	69.72	69.96	69.68	69.75
3381	NASDAQ	FAB	Tue, Apr 6, 2021	70.31	70.45	70.00	70.08
3380	NASDAQ	FAB	Mon, Apr 5, 2021	69.93	70.14	69.92	70.10
3379	NASDAQ	FAB	Thu, Apr 1, 2021	69.01	69.50	68.95	69.50
3378	NASDAQ	FAB	Wed, Mar 31, 2021	69.72	69.72	69.00	69.03
3377	NASDAQ	FAB	Tue, Mar 30, 2021	69.05	69.43	68.82	69.26
3376	NASDAQ	FAB	Mon, Mar 29, 2021	69.38	69.38	68.60	68.74
3375	NASDAQ	FAB	Fri, Mar 26, 2021	68.82	69.46	68.70	69.46
3374	NASDAQ	FAB	Thu, Mar 25, 2021	67.10	68.68	66.70	68.50
3373	NASDAQ	FAB	Wed, Mar 24, 2021	68.42	68.71	67.30	67.35
3372	NASDAQ	FAB	Tue, Mar 23, 2021	69.00	69.00	67.26	67.42
3371	NASDAQ	FAB	Mon, Mar 22, 2021	68.81	69.26	68.67	69.05
3370	NASDAQ	FAB	Fri, Mar 19, 2021	69.94	70.08	69.42	69.63
3369	NASDAQ	FAB	Thu, Mar 18, 2021	70.14	71.15	69.70	69.78
3368	NASDAQ	FAB	Wed, Mar 17, 2021	69.67	70.25	69.48	70.23
3367	NASDAQ	FAB	Tue, Mar 16, 2021	69.83	70.06	69.83	69.83
3366	NASDAQ	FAB	Mon, Mar 15, 2021	70.40	70.53	69.85	70.53
3365	NASDAQ	FAB	Fri, Mar 12, 2021	70.03	70.30	69.94	70.26
3364	NASDAQ	FAB	Thu, Mar 11, 2021	69.45	69.75	68.98	69.36
3363	NASDAQ	FAB	Wed, Mar 10, 2021	68.23	69.31	68.23	69.08
3362	NASDAQ	FAB	Tue, Mar 9, 2021	68.67	70.21	67.86	67.86
3361	NASDAQ	FAB	Mon, Mar 8, 2021	67.42	68.81	67.42	68.40
3360	NASDAQ	FAB	Fri, Mar 5, 2021	66.13	67.02	65.14	66.97
3359	NASDAQ	FAB	Thu, Mar 4, 2021	65.83	66.27	64.43	65.25
3358	NASDAQ	FAB	Wed, Mar 3, 2021	65.79	66.55	65.79	65.92
3357	NASDAQ	FAB	Tue, Mar 2, 2021	65.65	65.88	65.50	65.50
3356	NASDAQ	FAB	Mon, Mar 1, 2021	64.77	66.08	64.77	65.71
3355	NASDAQ	FAB	Fri, Feb 26, 2021	64.38	64.86	64.38	64.42
3354	NASDAQ	FAB	Thu, Feb 25, 2021	65.84	65.84	64.86	64.86
3353	NASDAQ	FAB	Wed, Feb 24, 2021	65.61	66.42	65.61	66.42
3352	NASDAQ	FAB	Tue, Feb 23, 2021	64.73	65.34	64.51	65.25
3351	NASDAQ	FAB	Mon, Feb 22, 2021	64.94	65.27	64.83	65.27
3350	NASDAQ	FAB	Fri, Feb 19, 2021	63.73	64.37	63.73	64.37
3349	NASDAQ	FAB	Thu, Feb 18, 2021	63.50	63.81	63.40	63.81
3348	NASDAQ	FAB	Wed, Feb 17, 2021	63.64	64.01	63.64	64.01
3347	NASDAQ	FAB	Tue, Feb 16, 2021	64.17	64.39	63.93	64.04
3346	NASDAQ	FAB	Fri, Feb 12, 2021	63.88	63.97	63.66	63.97
3345	NASDAQ	FAB	Thu, Feb 11, 2021	63.96	63.96	63.15	63.67
3344	NASDAQ	FAB	Wed, Feb 10, 2021	63.80	64.03	63.52	63.71
3343	NASDAQ	FAB	Tue, Feb 9, 2021	63.38	63.69	63.38	63.63
3342	NASDAQ	FAB	Mon, Feb 8, 2021	63.19	63.39	63.19	63.39
3341	NASDAQ	FAB	Fri, Feb 5, 2021	62.42	62.49	62.36	62.46
3340	NASDAQ	FAB	Thu, Feb 4, 2021	61.91	62.02	61.90	61.91
3339	NASDAQ	FAB	Wed, Feb 3, 2021	60.82	61.20	60.51	61.12
3338	NASDAQ	FAB	Tue, Feb 2, 2021	60.54	61.17	60.49	60.79
3337	NASDAQ	FAB	Mon, Feb 1, 2021	59.33	60.25	59.22	60.24
3336	NASDAQ	FAB	Fri, Jan 29, 2021	59.31	59.67	58.90	58.90
3335	NASDAQ	FAB	Thu, Jan 28, 2021	60.26	61.03	60.26	60.58
3334	NASDAQ	FAB	Wed, Jan 27, 2021	60.53	61.05	60.37	60.37
3333	NASDAQ	FAB	Tue, Jan 26, 2021	61.68	62.04	61.32	61.59
3332	NASDAQ	FAB	Mon, Jan 25, 2021	61.38	61.89	61.22	61.83
3331	NASDAQ	FAB	Fri, Jan 22, 2021	61.10	61.76	61.07	61.71
3330	NASDAQ	FAB	Thu, Jan 21, 2021	62.01	62.08	61.77	61.88
3329	NASDAQ	FAB	Wed, Jan 20, 2021	62.32	62.32	61.99	62.29
3328	NASDAQ	FAB	Tue, Jan 19, 2021	61.89	62.21	61.70	61.89
3327	NASDAQ	FAB	Fri, Jan 15, 2021	61.62	61.81	61.56	61.66
3326	NASDAQ	FAB	Thu, Jan 14, 2021	61.59	62.30	61.59	62.15
3325	NASDAQ	FAB	Wed, Jan 13, 2021	61.82	61.82	61.39	61.53
3324	NASDAQ	FAB	Tue, Jan 12, 2021	60.84	61.84	60.84	61.84
3323	NASDAQ	FAB	Mon, Jan 11, 2021	60.93	61.06	60.89	61.06
3322	NASDAQ	FAB	Fri, Jan 8, 2021	60.96	60.97	60.80	60.88
3321	NASDAQ	FAB	Thu, Jan 7, 2021	60.80	61.59	60.80	61.31
3320	NASDAQ	FAB	Wed, Jan 6, 2021	59.63	61.31	59.60	60.79
3319	NASDAQ	FAB	Tue, Jan 5, 2021	57.96	58.46	57.45	58.13
3318	NASDAQ	FAB	Mon, Jan 4, 2021	58.37	58.37	57.01	57.30
3317	NASDAQ	FAB	Thu, Dec 31, 2020	58.12	58.29	57.87	58.29
3316	NASDAQ	FAB	Wed, Dec 30, 2020	57.33	58.02	57.33	58.01
3315	NASDAQ	FAB	Tue, Dec 29, 2020	57.91	57.91	57.44	57.51
3314	NASDAQ	FAB	Mon, Dec 28, 2020	57.85	58.44	57.85	58.06
3313	NASDAQ	FAB	Thu, Dec 24, 2020	57.62	57.82	57.62	57.82
3312	NASDAQ	FAB	Wed, Dec 23, 2020	57.25	58.16	57.25	58.14
3311	NASDAQ	FAB	Tue, Dec 22, 2020	57.31	57.53	57.25	57.25
3310	NASDAQ	FAB	Mon, Dec 21, 2020	57.30	57.58	57.27	57.53
3309	NASDAQ	FAB	Fri, Dec 18, 2020	58.35	58.35	57.84	58.03
3308	NASDAQ	FAB	Thu, Dec 17, 2020	58.40	58.51	58.13	58.39
3307	NASDAQ	FAB	Wed, Dec 16, 2020	58.86	58.86	58.09	58.29
3306	NASDAQ	FAB	Tue, Dec 15, 2020	57.78	58.52	57.78	58.47
3305	NASDAQ	FAB	Mon, Dec 14, 2020	58.27	58.27	57.45	57.45
3304	NASDAQ	FAB	Fri, Dec 11, 2020	58.03	58.03	57.65	57.89
3303	NASDAQ	FAB	Thu, Dec 10, 2020	58.04	58.35	57.92	58.35
3302	NASDAQ	FAB	Wed, Dec 9, 2020	58.30	58.37	58.17	58.37
3301	NASDAQ	FAB	Tue, Dec 8, 2020	57.44	58.13	57.44	58.13
3300	NASDAQ	FAB	Mon, Dec 7, 2020	57.96	58.13	57.74	57.93
3299	NASDAQ	FAB	Fri, Dec 4, 2020	57.80	58.37	57.76	58.37
3298	NASDAQ	FAB	Thu, Dec 3, 2020	57.33	57.46	57.12	57.12
3297	NASDAQ	FAB	Wed, Dec 2, 2020	56.50	56.96	56.50	56.83
3296	NASDAQ	FAB	Tue, Dec 1, 2020	55.96	56.87	55.96	56.45
3295	NASDAQ	FAB	Mon, Nov 30, 2020	56.61	56.65	55.55	55.55
3294	NASDAQ	FAB	Fri, Nov 27, 2020	57.09	57.11	56.93	56.99
3293	NASDAQ	FAB	Wed, Nov 25, 2020	57.92	57.92	57.06	57.32
3292	NASDAQ	FAB	Tue, Nov 24, 2020	57.09	58.02	57.09	57.93
3291	NASDAQ	FAB	Mon, Nov 23, 2020	55.67	56.34	55.67	56.19
3290	NASDAQ	FAB	Fri, Nov 20, 2020	54.91	55.22	54.77	54.86
3289	NASDAQ	FAB	Thu, Nov 19, 2020	55.08	55.23	54.65	55.23
3288	NASDAQ	FAB	Wed, Nov 18, 2020	55.91	56.33	55.25	55.25
3287	NASDAQ	FAB	Tue, Nov 17, 2020	55.81	56.09	54.87	55.78
3286	NASDAQ	FAB	Mon, Nov 16, 2020	55.10	55.90	55.10	55.89
3285	NASDAQ	FAB	Fri, Nov 13, 2020	53.87	54.46	53.87	54.46
3284	NASDAQ	FAB	Thu, Nov 12, 2020	53.02	53.02	52.44	52.84
3283	NASDAQ	FAB	Wed, Nov 11, 2020	54.00	54.00	53.79	53.95
3282	NASDAQ	FAB	Tue, Nov 10, 2020	53.98	54.67	53.64	54.66
3281	NASDAQ	FAB	Mon, Nov 9, 2020	53.34	54.53	53.34	54.12
3280	NASDAQ	FAB	Fri, Nov 6, 2020	50.39	50.39	49.72	49.76
3279	NASDAQ	FAB	Thu, Nov 5, 2020	50.66	50.72	50.41	50.41
3278	NASDAQ	FAB	Wed, Nov 4, 2020	49.61	50.01	48.99	49.22
3277	NASDAQ	FAB	Tue, Nov 3, 2020	50.15	50.28	49.88	50.28
3276	NASDAQ	FAB	Mon, Nov 2, 2020	48.38	49.17	48.23	49.09
3275	NASDAQ	FAB	Fri, Oct 30, 2020	47.90	47.96	47.43	47.79
3274	NASDAQ	FAB	Thu, Oct 29, 2020	46.92	48.14	46.82	47.87
3273	NASDAQ	FAB	Wed, Oct 28, 2020	47.62	47.68	47.16	47.16
3272	NASDAQ	FAB	Tue, Oct 27, 2020	49.41	49.41	48.55	48.55
3271	NASDAQ	FAB	Mon, Oct 26, 2020	50.16	50.16	49.32	49.57
3270	NASDAQ	FAB	Fri, Oct 23, 2020	50.73	50.76	50.53	50.75
3269	NASDAQ	FAB	Thu, Oct 22, 2020	49.54	50.44	49.54	50.42
3268	NASDAQ	FAB	Wed, Oct 21, 2020	49.70	49.80	49.55	49.55
3267	NASDAQ	FAB	Tue, Oct 20, 2020	49.93	50.12	49.73	49.73
3266	NASDAQ	FAB	Mon, Oct 19, 2020	50.15	50.15	49.27	49.27
3265	NASDAQ	FAB	Fri, Oct 16, 2020	50.11	50.22	49.97	49.97
3264	NASDAQ	FAB	Thu, Oct 15, 2020	48.87	50.02	48.87	50.00
3263	NASDAQ	FAB	Wed, Oct 14, 2020	49.93	49.93	49.57	49.66
3262	NASDAQ	FAB	Tue, Oct 13, 2020	50.60	50.60	49.60	49.74
3261	NASDAQ	FAB	Mon, Oct 12, 2020	50.13	50.45	50.13	50.45
3260	NASDAQ	FAB	Fri, Oct 9, 2020	50.15	50.30	49.96	50.03
3259	NASDAQ	FAB	Thu, Oct 8, 2020	49.92	50.20	49.87	50.20
3258	NASDAQ	FAB	Wed, Oct 7, 2020	49.46	49.50	49.11	49.40
3257	NASDAQ	FAB	Tue, Oct 6, 2020	49.28	49.64	48.28	48.28
3256	NASDAQ	FAB	Mon, Oct 5, 2020	48.54	48.80	48.54	48.76
3255	NASDAQ	FAB	Fri, Oct 2, 2020	46.11	47.81	46.11	47.81
3254	NASDAQ	FAB	Thu, Oct 1, 2020	46.80	46.89	46.80	46.81
3253	NASDAQ	FAB	Wed, Sep 30, 2020	46.77	47.23	46.47	46.47
3252	NASDAQ	FAB	Tue, Sep 29, 2020	46.30	46.58	46.30	46.47
3251	NASDAQ	FAB	Mon, Sep 28, 2020	46.79	47.21	46.79	46.95
3250	NASDAQ	FAB	Fri, Sep 25, 2020	45.36	45.83	45.22	45.83
3249	NASDAQ	FAB	Thu, Sep 24, 2020	45.25	45.88	44.96	45.30
3248	NASDAQ	FAB	Wed, Sep 23, 2020	46.64	46.64	45.39	45.39
3247	NASDAQ	FAB	Tue, Sep 22, 2020	47.07	47.07	46.31	46.54
3246	NASDAQ	FAB	Mon, Sep 21, 2020	46.84	46.87	46.18	46.58
3245	NASDAQ	FAB	Fri, Sep 18, 2020	48.55	48.55	48.49	48.49
3244	NASDAQ	FAB	Thu, Sep 17, 2020	49.00	49.12	49.00	49.04
3243	NASDAQ	FAB	Wed, Sep 16, 2020	49.08	49.72	48.68	49.20
3242	NASDAQ	FAB	Tue, Sep 15, 2020	48.86	49.05	48.58	48.58
3241	NASDAQ	FAB	Mon, Sep 14, 2020	48.64	48.92	48.64	48.87
3240	NASDAQ	FAB	Fri, Sep 11, 2020	48.05	48.05	47.61	47.89
3239	NASDAQ	FAB	Thu, Sep 10, 2020	48.45	48.45	47.80	47.80
3238	NASDAQ	FAB	Wed, Sep 9, 2020	48.38	48.90	48.37	48.56
3237	NASDAQ	FAB	Tue, Sep 8, 2020	48.16	48.74	48.16	48.32
3236	NASDAQ	FAB	Fri, Sep 4, 2020	49.25	49.47	48.77	49.47
3235	NASDAQ	FAB	Thu, Sep 3, 2020	49.91	50.20	48.88	49.10
3234	NASDAQ	FAB	Wed, Sep 2, 2020	49.51	49.51	49.51	49.51
3233	NASDAQ	FAB	Tue, Sep 1, 2020	49.15	49.15	48.65	49.04
3232	NASDAQ	FAB	Mon, Aug 31, 2020	49.46	49.46	49.03	49.03
3231	NASDAQ	FAB	Fri, Aug 28, 2020	49.53	49.80	49.53	49.80
3230	NASDAQ	FAB	Thu, Aug 27, 2020	49.25	49.50	49.19	49.41
3229	NASDAQ	FAB	Wed, Aug 26, 2020	49.09	49.09	48.82	48.95
3228	NASDAQ	FAB	Tue, Aug 25, 2020	49.55	49.55	49.06	49.32
3227	NASDAQ	FAB	Mon, Aug 24, 2020	48.55	49.44	48.55	49.43
3226	NASDAQ	FAB	Fri, Aug 21, 2020	48.30	48.30	47.96	48.07
3225	NASDAQ	FAB	Thu, Aug 20, 2020	0.00	0.00	0.00	48.84
3224	NASDAQ	FAB	Wed, Aug 19, 2020	48.91	49.15	48.84	48.84
3223	NASDAQ	FAB	Tue, Aug 18, 2020	49.48	49.48	48.93	48.93
3222	NASDAQ	FAB	Mon, Aug 17, 2020	49.62	49.62	49.53	49.57
3221	NASDAQ	FAB	Fri, Aug 14, 2020	49.32	50.14	49.32	49.83
3220	NASDAQ	FAB	Thu, Aug 13, 2020	49.77	49.77	49.61	49.62
3219	NASDAQ	FAB	Wed, Aug 12, 2020	50.20	50.21	49.78	50.21
3218	NASDAQ	FAB	Tue, Aug 11, 2020	51.10	51.11	50.17	50.17
3217	NASDAQ	FAB	Mon, Aug 10, 2020	48.87	50.02	48.87	49.99
3216	NASDAQ	FAB	Fri, Aug 7, 2020	47.54	48.83	47.54	48.83
3215	NASDAQ	FAB	Thu, Aug 6, 2020	47.93	47.94	47.67	47.80
3214	NASDAQ	FAB	Wed, Aug 5, 2020	47.72	48.01	47.72	48.01
3213	NASDAQ	FAB	Tue, Aug 4, 2020	47.19	47.28	47.15	47.23
3212	NASDAQ	FAB	Mon, Aug 3, 2020	47.04	47.05	46.93	46.99
3211	NASDAQ	FAB	Fri, Jul 31, 2020	46.84	46.84	46.06	46.66
3210	NASDAQ	FAB	Thu, Jul 30, 2020	46.61	47.05	46.59	47.02
3209	NASDAQ	FAB	Wed, Jul 29, 2020	47.46	47.77	47.46	47.72
3208	NASDAQ	FAB	Tue, Jul 28, 2020	47.04	47.27	46.80	46.82
3207	NASDAQ	FAB	Mon, Jul 27, 2020	47.02	47.10	47.01	47.10
3206	NASDAQ	FAB	Fri, Jul 24, 2020	47.51	47.51	47.15	47.18
3205	NASDAQ	FAB	Thu, Jul 23, 2020	47.52	47.64	47.47	47.64
3204	NASDAQ	FAB	Wed, Jul 22, 2020	47.08	47.38	47.08	47.38
3203	NASDAQ	FAB	Tue, Jul 21, 2020	47.11	47.26	46.83	47.10
3202	NASDAQ	FAB	Mon, Jul 20, 2020	46.13	46.13	45.98	46.08
3201	NASDAQ	FAB	Fri, Jul 17, 2020	46.89	47.37	46.73	46.75
3200	NASDAQ	FAB	Thu, Jul 16, 2020	47.31	47.31	46.73	47.06
3199	NASDAQ	FAB	Wed, Jul 15, 2020	46.40	47.16	46.30	47.16
3198	NASDAQ	FAB	Tue, Jul 14, 2020	44.66	45.44	44.47	45.44
3197	NASDAQ	FAB	Mon, Jul 13, 2020	45.14	45.51	44.79	44.92
3196	NASDAQ	FAB	Fri, Jul 10, 2020	43.95	44.78	43.95	44.78
3195	NASDAQ	FAB	Thu, Jul 9, 2020	44.15	44.15	43.31	43.53
3194	NASDAQ	FAB	Wed, Jul 8, 2020	44.41	45.00	44.34	44.92
3193	NASDAQ	FAB	Tue, Jul 7, 2020	45.13	45.13	45.00	45.00
3192	NASDAQ	FAB	Mon, Jul 6, 2020	45.89	46.30	45.89	45.92
3191	NASDAQ	FAB	Thu, Jul 2, 2020	46.53	46.53	45.33	45.33
3190	NASDAQ	FAB	Wed, Jul 1, 2020	45.32	45.70	45.19	45.22
3189	NASDAQ	FAB	Tue, Jun 30, 2020	45.47	46.01	45.47	46.01
3188	NASDAQ	FAB	Mon, Jun 29, 2020	44.79	45.59	44.79	45.37
3187	NASDAQ	FAB	Fri, Jun 26, 2020	44.81	44.81	43.76	43.87
3186	NASDAQ	FAB	Thu, Jun 25, 2020	44.49	45.36	44.49	45.36
3185	NASDAQ	FAB	Wed, Jun 24, 2020	45.00	45.37	44.46	45.37
3184	NASDAQ	FAB	Tue, Jun 23, 2020	47.54	47.77	47.22	47.29
3183	NASDAQ	FAB	Mon, Jun 22, 2020	46.78	47.19	46.51	47.15
3182	NASDAQ	FAB	Fri, Jun 19, 2020	48.25	48.28	47.24	47.24
3181	NASDAQ	FAB	Thu, Jun 18, 2020	48.02	48.11	47.97	47.99
3180	NASDAQ	FAB	Wed, Jun 17, 2020	48.54	48.54	47.77	48.04
3179	NASDAQ	FAB	Tue, Jun 16, 2020	50.48	50.48	48.64	49.27
3178	NASDAQ	FAB	Mon, Jun 15, 2020	45.75	48.20	45.75	48.07
3177	NASDAQ	FAB	Fri, Jun 12, 2020	48.31	48.31	47.01	47.50
3176	NASDAQ	FAB	Thu, Jun 11, 2020	46.92	47.93	45.51	45.71
3175	NASDAQ	FAB	Wed, Jun 10, 2020	51.92	51.92	50.45	50.45
3174	NASDAQ	FAB	Tue, Jun 9, 2020	53.69	53.69	53.04	53.04
3173	NASDAQ	FAB	Mon, Jun 8, 2020	54.43	55.49	54.13	55.38
3172	NASDAQ	FAB	Fri, Jun 5, 2020	52.15	53.76	52.15	52.77
3171	NASDAQ	FAB	Thu, Jun 4, 2020	49.79	49.82	49.60	49.82
3170	NASDAQ	FAB	Wed, Jun 3, 2020	48.03	48.93	47.80	48.68
3169	NASDAQ	FAB	Tue, Jun 2, 2020	45.93	46.82	45.93	46.70
3168	NASDAQ	FAB	Mon, Jun 1, 2020	45.78	46.18	45.67	45.90
3167	NASDAQ	FAB	Fri, May 29, 2020	44.75	45.02	44.51	45.02
3166	NASDAQ	FAB	Thu, May 28, 2020	0.00	0.00	0.00	47.04
3165	NASDAQ	FAB	Wed, May 27, 2020	46.11	47.04	45.54	47.04
3164	NASDAQ	FAB	Tue, May 26, 2020	44.76	45.53	44.76	45.07
3163	NASDAQ	FAB	Fri, May 22, 2020	42.26	42.70	42.26	42.69
3162	NASDAQ	FAB	Thu, May 21, 2020	43.02	43.15	42.65	42.91
3161	NASDAQ	FAB	Wed, May 20, 2020	42.75	42.92	42.75	42.78
3160	NASDAQ	FAB	Tue, May 19, 2020	42.27	42.63	41.64	41.68
3159	NASDAQ	FAB	Mon, May 18, 2020	40.60	42.63	40.60	42.47
3158	NASDAQ	FAB	Fri, May 15, 2020	38.29	39.20	38.29	39.06
3157	NASDAQ	FAB	Thu, May 14, 2020	36.77	38.80	36.71	38.80
3156	NASDAQ	FAB	Wed, May 13, 2020	38.00	38.10	37.74	38.10
3155	NASDAQ	FAB	Tue, May 12, 2020	41.43	41.43	40.00	40.00
3154	NASDAQ	FAB	Mon, May 11, 2020	41.00	41.73	41.00	41.40
3153	NASDAQ	FAB	Fri, May 8, 2020	41.57	42.36	41.47	42.36
3152	NASDAQ	FAB	Thu, May 7, 2020	40.64	40.76	40.25	40.37
3151	NASDAQ	FAB	Wed, May 6, 2020	40.94	40.94	39.45	39.45
3150	NASDAQ	FAB	Tue, May 5, 2020	41.90	41.90	40.33	40.47
3149	NASDAQ	FAB	Mon, May 4, 2020	39.66	40.81	39.66	40.81
3148	NASDAQ	FAB	Fri, May 1, 2020	41.58	41.58	40.40	40.62
3147	NASDAQ	FAB	Thu, Apr 30, 2020	43.55	43.83	42.65	43.09
3146	NASDAQ	FAB	Wed, Apr 29, 2020	42.64	44.61	42.64	44.47
3145	NASDAQ	FAB	Tue, Apr 28, 2020	41.94	42.06	40.89	41.73
3144	NASDAQ	FAB	Mon, Apr 27, 2020	39.13	40.56	39.09	40.39
3143	NASDAQ	FAB	Fri, Apr 24, 2020	38.30	38.84	37.71	38.59
3142	NASDAQ	FAB	Thu, Apr 23, 2020	38.02	38.53	37.88	38.11
3141	NASDAQ	FAB	Wed, Apr 22, 2020	37.31	37.51	37.15	37.37
3140	NASDAQ	FAB	Tue, Apr 21, 2020	37.34	37.34	36.66	37.00
3139	NASDAQ	FAB	Mon, Apr 20, 2020	37.58	38.62	37.58	37.87
3138	NASDAQ	FAB	Fri, Apr 17, 2020	38.75	38.90	38.38	38.89
3137	NASDAQ	FAB	Thu, Apr 16, 2020	36.55	36.63	36.27	36.63
3136	NASDAQ	FAB	Wed, Apr 15, 2020	38.12	38.12	37.06	37.53
3135	NASDAQ	FAB	Tue, Apr 14, 2020	39.72	40.39	39.30	39.32
3134	NASDAQ	FAB	Mon, Apr 13, 2020	40.53	40.53	38.80	39.23
3133	NASDAQ	FAB	Thu, Apr 9, 2020	39.99	41.48	39.99	40.62
3132	NASDAQ	FAB	Wed, Apr 8, 2020	37.22	38.93	37.22	38.86
3131	NASDAQ	FAB	Tue, Apr 7, 2020	37.90	38.03	36.71	36.71
3130	NASDAQ	FAB	Mon, Apr 6, 2020	34.11	36.07	34.11	36.04
3129	NASDAQ	FAB	Fri, Apr 3, 2020	34.10	34.10	33.09	33.22
3128	NASDAQ	FAB	Thu, Apr 2, 2020	33.46	34.67	33.46	34.10
3127	NASDAQ	FAB	Wed, Apr 1, 2020	34.36	34.50	33.47	33.75
3126	NASDAQ	FAB	Tue, Mar 31, 2020	36.62	36.62	35.65	35.65
3125	NASDAQ	FAB	Mon, Mar 30, 2020	35.81	36.46	35.72	36.44
3124	NASDAQ	FAB	Fri, Mar 27, 2020	35.59	36.63	35.56	35.83
3123	NASDAQ	FAB	Thu, Mar 26, 2020	36.94	37.61	36.74	37.40
3122	NASDAQ	FAB	Wed, Mar 25, 2020	34.10	36.92	33.60	35.49
3121	NASDAQ	FAB	Tue, Mar 24, 2020	31.45	34.23	31.45	34.23
3120	NASDAQ	FAB	Mon, Mar 23, 2020	31.78	31.78	30.41	30.88
3119	NASDAQ	FAB	Fri, Mar 20, 2020	33.10	34.31	32.05	32.05
3118	NASDAQ	FAB	Thu, Mar 19, 2020	31.74	33.81	31.74	33.53
3117	NASDAQ	FAB	Wed, Mar 18, 2020	33.83	33.92	31.21	32.25
3116	NASDAQ	FAB	Tue, Mar 17, 2020	34.86	36.22	33.75	35.88
3115	NASDAQ	FAB	Mon, Mar 16, 2020	34.40	36.75	33.89	34.51
3114	NASDAQ	FAB	Fri, Mar 13, 2020	36.84	39.11	36.78	39.11
3113	NASDAQ	FAB	Thu, Mar 12, 2020	36.67	38.18	36.28	36.38
3112	NASDAQ	FAB	Wed, Mar 11, 2020	41.60	41.60	40.61	41.01
3111	NASDAQ	FAB	Tue, Mar 10, 2020	42.90	44.00	41.39	43.67
3110	NASDAQ	FAB	Mon, Mar 9, 2020	43.31	43.34	41.84	41.99
3109	NASDAQ	FAB	Fri, Mar 6, 2020	46.93	46.99	46.51	46.99
3108	NASDAQ	FAB	Thu, Mar 5, 2020	48.68	48.68	47.93	48.10
3107	NASDAQ	FAB	Wed, Mar 4, 2020	49.25	50.09	48.99	50.01
3106	NASDAQ	FAB	Tue, Mar 3, 2020	49.88	50.31	48.74	48.74
3105	NASDAQ	FAB	Mon, Mar 2, 2020	48.70	50.15	48.32	50.15
3104	NASDAQ	FAB	Fri, Feb 28, 2020	47.70	48.58	47.48	48.52
3103	NASDAQ	FAB	Thu, Feb 27, 2020	50.59	51.05	49.24	49.38
3102	NASDAQ	FAB	Wed, Feb 26, 2020	52.71	52.71	51.32	51.32
3101	NASDAQ	FAB	Tue, Feb 25, 2020	53.46	53.52	52.28	52.35
3100	NASDAQ	FAB	Mon, Feb 24, 2020	54.65	54.70	54.43	54.48
3099	NASDAQ	FAB	Fri, Feb 21, 2020	56.40	56.40	56.39	56.39
3098	NASDAQ	FAB	Thu, Feb 20, 2020	56.91	56.96	56.77	56.89
3097	NASDAQ	FAB	Wed, Feb 19, 2020	56.97	56.97	56.65	56.74
3096	NASDAQ	FAB	Tue, Feb 18, 2020	56.63	56.63	56.23	56.53
3095	NASDAQ	FAB	Fri, Feb 14, 2020	56.92	56.92	56.66	56.80
3094	NASDAQ	FAB	Thu, Feb 13, 2020	57.15	57.16	56.90	57.13
3093	NASDAQ	FAB	Wed, Feb 12, 2020	56.97	57.30	56.97	57.23
3092	NASDAQ	FAB	Tue, Feb 11, 2020	56.89	56.92	56.74	56.79
3091	NASDAQ	FAB	Mon, Feb 10, 2020	56.15	56.23	55.97	56.20
3090	NASDAQ	FAB	Fri, Feb 7, 2020	56.25	56.40	56.18	56.23
3089	NASDAQ	FAB	Thu, Feb 6, 2020	57.50	57.50	56.97	56.97
3088	NASDAQ	FAB	Wed, Feb 5, 2020	56.17	57.27	56.17	57.19
3087	NASDAQ	FAB	Tue, Feb 4, 2020	55.93	55.93	55.83	55.83
3086	NASDAQ	FAB	Mon, Feb 3, 2020	55.22	55.24	55.10	55.10
3085	NASDAQ	FAB	Fri, Jan 31, 2020	55.29	55.29	54.89	54.91
3084	NASDAQ	FAB	Thu, Jan 30, 2020	55.73	56.12	55.38	56.12
3083	NASDAQ	FAB	Wed, Jan 29, 2020	56.45	56.45	56.08	56.08
3082	NASDAQ	FAB	Tue, Jan 28, 2020	56.02	56.48	56.02	56.41
3081	NASDAQ	FAB	Mon, Jan 27, 2020	55.90	56.06	55.84	55.93
3080	NASDAQ	FAB	Fri, Jan 24, 2020	57.25	57.25	56.61	56.82
3079	NASDAQ	FAB	Thu, Jan 23, 2020	57.16	57.75	57.16	57.72
3078	NASDAQ	FAB	Wed, Jan 22, 2020	57.73	57.85	57.65	57.65
3077	NASDAQ	FAB	Tue, Jan 21, 2020	57.79	57.94	57.66	57.71
3076	NASDAQ	FAB	Fri, Jan 17, 2020	58.34	58.41	58.21	58.32
3075	NASDAQ	FAB	Thu, Jan 16, 2020	58.03	58.35	58.03	58.35
3074	NASDAQ	FAB	Wed, Jan 15, 2020	57.46	57.93	57.46	57.68
3073	NASDAQ	FAB	Tue, Jan 14, 2020	57.66	57.98	57.66	57.82
3072	NASDAQ	FAB	Mon, Jan 13, 2020	57.11	57.61	57.11	57.59
3071	NASDAQ	FAB	Fri, Jan 10, 2020	57.62	57.62	57.30	57.30
3070	NASDAQ	FAB	Thu, Jan 9, 2020	57.99	57.99	57.50	57.62
3069	NASDAQ	FAB	Wed, Jan 8, 2020	57.67	57.80	57.55	57.65
3068	NASDAQ	FAB	Tue, Jan 7, 2020	57.69	57.69	57.48	57.60
3067	NASDAQ	FAB	Mon, Jan 6, 2020	57.55	57.71	57.55	57.65
3066	NASDAQ	FAB	Fri, Jan 3, 2020	57.64	57.72	57.54	57.68
3065	NASDAQ	FAB	Thu, Jan 2, 2020	58.26	58.26	57.82	57.93
3064	NASDAQ	FAB	Tue, Dec 31, 2019	57.63	58.14	57.63	58.06
3063	NASDAQ	FAB	Mon, Dec 30, 2019	58.00	58.20	57.86	57.86
3062	NASDAQ	FAB	Fri, Dec 27, 2019	58.21	58.29	57.97	57.97
3061	NASDAQ	FAB	Thu, Dec 26, 2019	58.03	58.03	58.03	58.03
3060	NASDAQ	FAB	Tue, Dec 24, 2019	58.49	58.49	58.10	58.15
3059	NASDAQ	FAB	Mon, Dec 23, 2019	57.95	58.21	57.95	58.13
3058	NASDAQ	FAB	Fri, Dec 20, 2019	58.15	58.22	58.01	58.06
3057	NASDAQ	FAB	Thu, Dec 19, 2019	57.80	57.88	57.79	57.86
3056	NASDAQ	FAB	Wed, Dec 18, 2019	57.65	57.81	57.65	57.81
3055	NASDAQ	FAB	Tue, Dec 17, 2019	57.44	57.62	57.44	57.62
3054	NASDAQ	FAB	Mon, Dec 16, 2019	57.52	57.62	57.33	57.33
3053	NASDAQ	FAB	Fri, Dec 13, 2019	57.05	57.05	56.88	56.89
3052	NASDAQ	FAB	Thu, Dec 12, 2019	57.58	57.58	57.37	57.41
3051	NASDAQ	FAB	Wed, Dec 11, 2019	56.61	56.67	56.60	56.67
3050	NASDAQ	FAB	Tue, Dec 10, 2019	56.71	56.71	56.54	56.54
3049	NASDAQ	FAB	Mon, Dec 9, 2019	56.62	56.80	56.61	56.70
3048	NASDAQ	FAB	Fri, Dec 6, 2019	56.74	56.78	56.66	56.76
3047	NASDAQ	FAB	Thu, Dec 5, 2019	55.86	55.93	55.74	55.93
3046	NASDAQ	FAB	Wed, Dec 4, 2019	56.00	56.05	55.71	55.71
3045	NASDAQ	FAB	Tue, Dec 3, 2019	55.06	55.28	55.01	55.28
3044	NASDAQ	FAB	Mon, Dec 2, 2019	56.12	56.12	55.90	55.90
3043	NASDAQ	FAB	Fri, Nov 29, 2019	56.47	56.48	56.27	56.27
3042	NASDAQ	FAB	Wed, Nov 27, 2019	56.54	56.65	56.45	56.65
3041	NASDAQ	FAB	Tue, Nov 26, 2019	56.46	56.46	56.22	56.34
3040	NASDAQ	FAB	Mon, Nov 25, 2019	55.71	56.46	55.71	56.45
3039	NASDAQ	FAB	Fri, Nov 22, 2019	55.76	55.84	55.60	55.77
3038	NASDAQ	FAB	Thu, Nov 21, 2019	55.42	55.46	55.37	55.46
3037	NASDAQ	FAB	Wed, Nov 20, 2019	55.53	55.77	55.37	55.57
3036	NASDAQ	FAB	Tue, Nov 19, 2019	55.96	55.97	55.84	55.85
3035	NASDAQ	FAB	Mon, Nov 18, 2019	56.00	56.07	55.95	56.01
3034	NASDAQ	FAB	Fri, Nov 15, 2019	56.14	56.46	56.13	56.26
3033	NASDAQ	FAB	Thu, Nov 14, 2019	56.12	56.12	55.72	55.98
3032	NASDAQ	FAB	Wed, Nov 13, 2019	55.88	56.05	55.84	55.91
3031	NASDAQ	FAB	Tue, Nov 12, 2019	56.50	56.66	56.23	56.23
3030	NASDAQ	FAB	Mon, Nov 11, 2019	56.35	56.37	56.35	56.37
3029	NASDAQ	FAB	Fri, Nov 8, 2019	56.52	56.52	56.38	56.50
3028	NASDAQ	FAB	Thu, Nov 7, 2019	56.72	56.77	56.38	56.45
3027	NASDAQ	FAB	Wed, Nov 6, 2019	56.24	56.24	55.92	56.07
3026	NASDAQ	FAB	Tue, Nov 5, 2019	56.69	56.69	56.44	56.44
3025	NASDAQ	FAB	Mon, Nov 4, 2019	55.79	56.05	55.79	56.05
3024	NASDAQ	FAB	Fri, Nov 1, 2019	54.78	54.95	54.78	54.95
3023	NASDAQ	FAB	Thu, Oct 31, 2019	54.34	54.34	53.66	54.06
3022	NASDAQ	FAB	Wed, Oct 30, 2019	54.77	54.88	54.34	54.64
3021	NASDAQ	FAB	Tue, Oct 29, 2019	54.88	55.08	54.88	55.08
3020	NASDAQ	FAB	Mon, Oct 28, 2019	55.06	55.06	54.83	54.98
3019	NASDAQ	FAB	Fri, Oct 25, 2019	54.06	54.53	54.06	54.50
3018	NASDAQ	FAB	Thu, Oct 24, 2019	53.86	53.97	53.72	53.91
3017	NASDAQ	FAB	Wed, Oct 23, 2019	54.07	54.15	54.06	54.13
3016	NASDAQ	FAB	Tue, Oct 22, 2019	53.55	53.98	53.55	53.96
3015	NASDAQ	FAB	Mon, Oct 21, 2019	53.39	53.56	53.39	53.56
3014	NASDAQ	FAB	Fri, Oct 18, 2019	53.05	53.05	53.04	53.04
3013	NASDAQ	FAB	Thu, Oct 17, 2019	53.11	53.11	52.80	53.03
3012	NASDAQ	FAB	Wed, Oct 16, 2019	53.01	53.01	52.76	52.76
3011	NASDAQ	FAB	Tue, Oct 15, 2019	52.22	52.98	52.22	52.98
3010	NASDAQ	FAB	Mon, Oct 14, 2019	51.99	52.26	51.87	52.22
3009	NASDAQ	FAB	Fri, Oct 11, 2019	52.55	52.86	52.55	52.72
3008	NASDAQ	FAB	Thu, Oct 10, 2019	51.49	51.59	51.21	51.40
3007	NASDAQ	FAB	Wed, Oct 9, 2019	50.55	51.10	50.55	50.95
3006	NASDAQ	FAB	Tue, Oct 8, 2019	50.98	50.98	50.49	50.49
3005	NASDAQ	FAB	Mon, Oct 7, 2019	51.49	52.00	51.49	51.58
3004	NASDAQ	FAB	Fri, Oct 4, 2019	51.41	51.65	51.16	51.64
3003	NASDAQ	FAB	Thu, Oct 3, 2019	50.71	51.25	50.48	51.15
3002	NASDAQ	FAB	Wed, Oct 2, 2019	51.30	51.57	50.99	51.10
3001	NASDAQ	FAB	Tue, Oct 1, 2019	53.61	53.61	52.09	52.10
3000	NASDAQ	FAB	Mon, Sep 30, 2019	53.34	53.40	53.06	53.40
2999	NASDAQ	FAB	Fri, Sep 27, 2019	53.12	53.47	52.89	52.99
2998	NASDAQ	FAB	Thu, Sep 26, 2019	53.22	53.22	52.94	53.21
2997	NASDAQ	FAB	Wed, Sep 25, 2019	53.09	53.57	52.97	53.54
2996	NASDAQ	FAB	Tue, Sep 24, 2019	53.79	53.79	53.26	53.26
2995	NASDAQ	FAB	Mon, Sep 23, 2019	53.51	54.10	53.51	54.10
2994	NASDAQ	FAB	Fri, Sep 20, 2019	54.19	54.19	54.17	54.17
2993	NASDAQ	FAB	Thu, Sep 19, 2019	54.45	54.52	53.97	53.97
2992	NASDAQ	FAB	Wed, Sep 18, 2019	54.21	54.25	53.84	54.07
2991	NASDAQ	FAB	Tue, Sep 17, 2019	54.31	54.53	54.31	54.47
2990	NASDAQ	FAB	Mon, Sep 16, 2019	55.01	55.08	55.00	55.08
2989	NASDAQ	FAB	Fri, Sep 13, 2019	54.88	54.99	54.88	54.93
2988	NASDAQ	FAB	Thu, Sep 12, 2019	54.25	54.52	54.22	54.45
2987	NASDAQ	FAB	Wed, Sep 11, 2019	53.97	54.68	53.97	54.64
2986	NASDAQ	FAB	Tue, Sep 10, 2019	53.48	53.95	53.48	53.95
2985	NASDAQ	FAB	Mon, Sep 9, 2019	52.47	53.17	52.47	53.17
2984	NASDAQ	FAB	Fri, Sep 6, 2019	51.82	51.98	51.79	51.79
2983	NASDAQ	FAB	Thu, Sep 5, 2019	51.47	51.88	51.42	51.88
2982	NASDAQ	FAB	Wed, Sep 4, 2019	50.43	50.57	50.33	50.57
2981	NASDAQ	FAB	Tue, Sep 3, 2019	49.93	49.93	49.62	49.83
2980	NASDAQ	FAB	Fri, Aug 30, 2019	50.50	50.83	50.39	50.42
2979	NASDAQ	FAB	Thu, Aug 29, 2019	50.36	50.45	50.20	50.44
2978	NASDAQ	FAB	Wed, Aug 28, 2019	49.05	49.51	48.86	49.43
2977	NASDAQ	FAB	Tue, Aug 27, 2019	49.47	49.47	48.72	48.74
2976	NASDAQ	FAB	Mon, Aug 26, 2019	49.15	49.41	49.15	49.31
2975	NASDAQ	FAB	Fri, Aug 23, 2019	50.22	50.47	48.94	48.94
2974	NASDAQ	FAB	Thu, Aug 22, 2019	50.64	50.79	50.47	50.64
2973	NASDAQ	FAB	Wed, Aug 21, 2019	50.28	50.68	50.28	50.56
2972	NASDAQ	FAB	Tue, Aug 20, 2019	50.40	50.43	50.17	50.17
2971	NASDAQ	FAB	Mon, Aug 19, 2019	50.49	50.80	50.49	50.66
2970	NASDAQ	FAB	Fri, Aug 16, 2019	49.90	49.98	49.87	49.98
2969	NASDAQ	FAB	Thu, Aug 15, 2019	49.07	49.14	48.82	48.84
2968	NASDAQ	FAB	Wed, Aug 14, 2019	49.73	49.73	49.17	49.17
2967	NASDAQ	FAB	Tue, Aug 13, 2019	50.61	51.68	50.27	50.99
2966	NASDAQ	FAB	Mon, Aug 12, 2019	50.65	50.65	50.35	50.37
2965	NASDAQ	FAB	Fri, Aug 9, 2019	51.51	51.51	51.16	51.25
2964	NASDAQ	FAB	Thu, Aug 8, 2019	51.69	52.00	51.69	52.00
2963	NASDAQ	FAB	Wed, Aug 7, 2019	50.42	51.12	50.17	51.04
2962	NASDAQ	FAB	Tue, Aug 6, 2019	50.88	51.16	50.55	51.15
2961	NASDAQ	FAB	Mon, Aug 5, 2019	51.15	51.15	50.61	50.80
2960	NASDAQ	FAB	Fri, Aug 2, 2019	52.28	52.39	52.00	52.30
2959	NASDAQ	FAB	Thu, Aug 1, 2019	54.24	54.24	52.89	52.89
2958	NASDAQ	FAB	Wed, Jul 31, 2019	54.77	54.95	54.14	54.14
2957	NASDAQ	FAB	Tue, Jul 30, 2019	54.30	54.30	54.30	54.30
2956	NASDAQ	FAB	Mon, Jul 29, 2019	54.31	54.51	54.31	54.45
2955	NASDAQ	FAB	Fri, Jul 26, 2019	54.17	54.66	54.17	54.66
2954	NASDAQ	FAB	Thu, Jul 25, 2019	54.64	54.72	54.31	54.40
2953	NASDAQ	FAB	Wed, Jul 24, 2019	54.48	54.65	54.48	54.65
2952	NASDAQ	FAB	Tue, Jul 23, 2019	53.86	54.22	53.86	54.15
2951	NASDAQ	FAB	Mon, Jul 22, 2019	53.56	53.56	53.40	53.46
2950	NASDAQ	FAB	Fri, Jul 19, 2019	53.48	53.85	53.48	53.77
2949	NASDAQ	FAB	Thu, Jul 18, 2019	53.10	53.57	53.10	53.57
2948	NASDAQ	FAB	Wed, Jul 17, 2019	53.51	53.82	53.48	53.48
2947	NASDAQ	FAB	Tue, Jul 16, 2019	54.26	54.37	54.11	54.16
2946	NASDAQ	FAB	Mon, Jul 15, 2019	53.98	53.98	53.91	53.93
2945	NASDAQ	FAB	Fri, Jul 12, 2019	53.63	54.24	53.63	54.21
2944	NASDAQ	FAB	Thu, Jul 11, 2019	53.70	53.70	53.38	53.61
2943	NASDAQ	FAB	Wed, Jul 10, 2019	54.03	54.03	53.54	53.76
2942	NASDAQ	FAB	Tue, Jul 9, 2019	53.53	53.63	53.53	53.63
2941	NASDAQ	FAB	Mon, Jul 8, 2019	54.34	54.34	53.92	53.96
2940	NASDAQ	FAB	Fri, Jul 5, 2019	53.88	54.34	53.88	54.34
2939	NASDAQ	FAB	Wed, Jul 3, 2019	54.00	54.15	54.00	54.13
2938	NASDAQ	FAB	Tue, Jul 2, 2019	54.00	54.02	53.65	53.84
2937	NASDAQ	FAB	Mon, Jul 1, 2019	54.50	54.50	54.03	54.09
2936	NASDAQ	FAB	Fri, Jun 28, 2019	53.60	53.94	53.60	53.83
2935	NASDAQ	FAB	Thu, Jun 27, 2019	53.05	53.06	52.91	53.05
2934	NASDAQ	FAB	Wed, Jun 26, 2019	52.84	52.90	52.72	52.73
2933	NASDAQ	FAB	Tue, Jun 25, 2019	52.55	52.62	52.46	52.48
2932	NASDAQ	FAB	Mon, Jun 24, 2019	53.13	53.16	52.74	52.75
2931	NASDAQ	FAB	Fri, Jun 21, 2019	53.13	53.46	53.13	53.23
2930	NASDAQ	FAB	Thu, Jun 20, 2019	53.35	53.40	53.12	53.40
2929	NASDAQ	FAB	Wed, Jun 19, 2019	52.95	53.03	52.82	52.84
2928	NASDAQ	FAB	Tue, Jun 18, 2019	53.20	53.21	52.92	52.97
2927	NASDAQ	FAB	Mon, Jun 17, 2019	52.59	52.59	52.27	52.40
2926	NASDAQ	FAB	Fri, Jun 14, 2019	52.25	52.42	52.25	52.40
2925	NASDAQ	FAB	Thu, Jun 13, 2019	52.55	52.87	52.55	52.73
2924	NASDAQ	FAB	Wed, Jun 12, 2019	52.37	52.37	52.23	52.36
2923	NASDAQ	FAB	Tue, Jun 11, 2019	52.87	52.87	52.55	52.55
2922	NASDAQ	FAB	Mon, Jun 10, 2019	52.84	52.84	52.47	52.58
2921	NASDAQ	FAB	Fri, Jun 7, 2019	52.24	52.34	52.23	52.24
2920	NASDAQ	FAB	Thu, Jun 6, 2019	51.75	52.04	51.51	52.04
2919	NASDAQ	FAB	Wed, Jun 5, 2019	51.92	51.92	51.53	51.82
2918	NASDAQ	FAB	Tue, Jun 4, 2019	50.95	51.78	50.95	51.78
2917	NASDAQ	FAB	Mon, Jun 3, 2019	50.36	50.64	50.31	50.64
2916	NASDAQ	FAB	Fri, May 31, 2019	50.13	50.16	50.09	50.16
2915	NASDAQ	FAB	Thu, May 30, 2019	51.02	51.02	51.02	51.02
2914	NASDAQ	FAB	Wed, May 29, 2019	51.03	51.22	50.95	51.21
2913	NASDAQ	FAB	Tue, May 28, 2019	51.89	52.03	51.51	51.51
2912	NASDAQ	FAB	Fri, May 24, 2019	51.80	52.06	51.80	52.06
2911	NASDAQ	FAB	Thu, May 23, 2019	51.94	52.00	51.64	51.64
2910	NASDAQ	FAB	Wed, May 22, 2019	52.92	53.03	52.82	52.85
2909	NASDAQ	FAB	Tue, May 21, 2019	53.38	53.58	53.38	53.48
2908	NASDAQ	FAB	Mon, May 20, 2019	52.86	53.04	52.72	52.72
2907	NASDAQ	FAB	Fri, May 17, 2019	53.50	53.60	53.25	53.25
2906	NASDAQ	FAB	Thu, May 16, 2019	54.01	54.12	53.78	53.84
2905	NASDAQ	FAB	Wed, May 15, 2019	53.00	53.58	53.00	53.57
2904	NASDAQ	FAB	Tue, May 14, 2019	52.71	53.54	52.71	53.54
2903	NASDAQ	FAB	Mon, May 13, 2019	52.93	52.93	52.71	52.71
2902	NASDAQ	FAB	Fri, May 10, 2019	54.10	54.49	53.70	54.49
2901	NASDAQ	FAB	Thu, May 9, 2019	54.33	54.45	53.92	54.45
2900	NASDAQ	FAB	Wed, May 8, 2019	54.67	54.91	54.67	54.80
2899	NASDAQ	FAB	Tue, May 7, 2019	55.09	55.09	54.49	54.62
2898	NASDAQ	FAB	Mon, May 6, 2019	55.51	55.89	55.51	55.89
2897	NASDAQ	FAB	Fri, May 3, 2019	55.65	55.98	55.65	55.98
2896	NASDAQ	FAB	Thu, May 2, 2019	55.56	55.56	55.23	55.23
2895	NASDAQ	FAB	Wed, May 1, 2019	55.94	56.12	55.53	55.53
2894	NASDAQ	FAB	Tue, Apr 30, 2019	55.69	56.06	55.62	55.95
2893	NASDAQ	FAB	Mon, Apr 29, 2019	55.73	56.20	55.73	56.04
2892	NASDAQ	FAB	Fri, Apr 26, 2019	55.33	55.84	55.33	55.84
2891	NASDAQ	FAB	Thu, Apr 25, 2019	55.74	55.93	55.48	55.62
2890	NASDAQ	FAB	Wed, Apr 24, 2019	56.03	56.38	55.67	56.23
2889	NASDAQ	FAB	Tue, Apr 23, 2019	55.79	56.28	55.63	56.18
2888	NASDAQ	FAB	Mon, Apr 22, 2019	55.74	55.74	55.56	55.63
2887	NASDAQ	FAB	Thu, Apr 18, 2019	55.87	56.08	55.87	56.08
2886	NASDAQ	FAB	Wed, Apr 17, 2019	55.88	55.94	55.88	55.94
2885	NASDAQ	FAB	Tue, Apr 16, 2019	55.70	55.92	55.70	55.92
2884	NASDAQ	FAB	Mon, Apr 15, 2019	55.77	55.87	55.60	55.60
2883	NASDAQ	FAB	Fri, Apr 12, 2019	56.10	56.10	55.84	55.98
2882	NASDAQ	FAB	Thu, Apr 11, 2019	55.35	55.64	55.31	55.43
2881	NASDAQ	FAB	Wed, Apr 10, 2019	55.04	55.41	54.82	55.30
2880	NASDAQ	FAB	Tue, Apr 9, 2019	0.00	0.00	0.00	55.51
2879	NASDAQ	FAB	Mon, Apr 8, 2019	55.44	55.54	55.40	55.51
2878	NASDAQ	FAB	Fri, Apr 5, 2019	55.37	55.53	55.36	55.42
2877	NASDAQ	FAB	Thu, Apr 4, 2019	54.78	55.14	54.78	55.12
2876	NASDAQ	FAB	Wed, Apr 3, 2019	54.92	54.92	54.57	54.69
2875	NASDAQ	FAB	Tue, Apr 2, 2019	54.74	54.74	54.29	54.45
2874	NASDAQ	FAB	Mon, Apr 1, 2019	54.60	54.64	54.52	54.54
2873	NASDAQ	FAB	Fri, Mar 29, 2019	53.65	53.86	53.65	53.86
2872	NASDAQ	FAB	Thu, Mar 28, 2019	53.32	53.80	53.27	53.49
2871	NASDAQ	FAB	Wed, Mar 27, 2019	53.19	53.41	53.10	53.11
2870	NASDAQ	FAB	Tue, Mar 26, 2019	53.24	53.32	53.03	53.21
2869	NASDAQ	FAB	Mon, Mar 25, 2019	52.59	52.96	52.57	52.79
2868	NASDAQ	FAB	Fri, Mar 22, 2019	53.43	53.43	52.76	52.87
2867	NASDAQ	FAB	Thu, Mar 21, 2019	53.37	54.25	53.37	54.25
2866	NASDAQ	FAB	Wed, Mar 20, 2019	53.65	54.19	53.65	54.15
2865	NASDAQ	FAB	Tue, Mar 19, 2019	54.75	54.75	54.14	54.14
2864	NASDAQ	FAB	Mon, Mar 18, 2019	54.54	54.60	54.51	54.59
2863	NASDAQ	FAB	Fri, Mar 15, 2019	54.35	54.47	54.25	54.27
2862	NASDAQ	FAB	Thu, Mar 14, 2019	54.11	54.11	54.11	54.11
2861	NASDAQ	FAB	Wed, Mar 13, 2019	54.35	54.41	54.34	54.34
2860	NASDAQ	FAB	Tue, Mar 12, 2019	54.10	54.16	53.94	53.94
2859	NASDAQ	FAB	Mon, Mar 11, 2019	53.15	53.96	53.15	53.94
2858	NASDAQ	FAB	Fri, Mar 8, 2019	53.08	53.17	53.08	53.10
2857	NASDAQ	FAB	Thu, Mar 7, 2019	53.45	53.58	53.39	53.41
2856	NASDAQ	FAB	Wed, Mar 6, 2019	54.42	54.42	53.92	53.92
2855	NASDAQ	FAB	Tue, Mar 5, 2019	54.77	54.77	54.57	54.61
2854	NASDAQ	FAB	Mon, Mar 4, 2019	55.34	55.34	54.58	54.69
2853	NASDAQ	FAB	Fri, Mar 1, 2019	54.92	55.31	54.92	55.08
2852	NASDAQ	FAB	Thu, Feb 28, 2019	54.76	54.86	54.69	54.69
2851	NASDAQ	FAB	Wed, Feb 27, 2019	54.85	54.99	54.77	54.92
2850	NASDAQ	FAB	Tue, Feb 26, 2019	55.44	55.44	55.07	55.07
2849	NASDAQ	FAB	Mon, Feb 25, 2019	55.59	55.75	55.37	55.37
2848	NASDAQ	FAB	Fri, Feb 22, 2019	55.20	55.51	55.20	55.42
2847	NASDAQ	FAB	Thu, Feb 21, 2019	55.38	55.38	55.19	55.36
2846	NASDAQ	FAB	Wed, Feb 20, 2019	55.36	55.62	55.34	55.62
2845	NASDAQ	FAB	Tue, Feb 19, 2019	55.00	55.38	55.00	55.38
2844	NASDAQ	FAB	Fri, Feb 15, 2019	54.85	54.85	54.84	54.84
2843	NASDAQ	FAB	Thu, Feb 14, 2019	53.86	54.32	53.86	54.23
2842	NASDAQ	FAB	Wed, Feb 13, 2019	54.08	54.35	54.06	54.35
2841	NASDAQ	FAB	Tue, Feb 12, 2019	54.16	54.16	54.16	54.16
2840	NASDAQ	FAB	Mon, Feb 11, 2019	53.20	53.32	53.10	53.32
2839	NASDAQ	FAB	Fri, Feb 8, 2019	52.73	53.04	52.73	53.04
2838	NASDAQ	FAB	Thu, Feb 7, 2019	53.65	53.65	52.98	53.26
2837	NASDAQ	FAB	Wed, Feb 6, 2019	53.81	53.81	53.56	53.66
2836	NASDAQ	FAB	Tue, Feb 5, 2019	53.76	53.82	53.57	53.71
2835	NASDAQ	FAB	Mon, Feb 4, 2019	53.50	53.58	53.39	53.58
2834	NASDAQ	FAB	Fri, Feb 1, 2019	53.20	53.57	53.20	53.32
2833	NASDAQ	FAB	Thu, Jan 31, 2019	52.89	53.19	52.89	53.08
2832	NASDAQ	FAB	Wed, Jan 30, 2019	52.80	52.80	52.78	52.78
2831	NASDAQ	FAB	Tue, Jan 29, 2019	52.53	52.69	52.53	52.57
2830	NASDAQ	FAB	Mon, Jan 28, 2019	52.43	52.51	52.18	52.45
2829	NASDAQ	FAB	Fri, Jan 25, 2019	52.66	52.70	52.51	52.51
2828	NASDAQ	FAB	Thu, Jan 24, 2019	51.79	51.99	51.75	51.90
2827	NASDAQ	FAB	Wed, Jan 23, 2019	52.10	52.10	51.28	51.55
2826	NASDAQ	FAB	Tue, Jan 22, 2019	52.30	52.30	51.63	51.66
2825	NASDAQ	FAB	Fri, Jan 18, 2019	52.20	52.64	52.20	52.51
2824	NASDAQ	FAB	Thu, Jan 17, 2019	51.36	51.85	51.36	51.72
2823	NASDAQ	FAB	Wed, Jan 16, 2019	51.48	51.48	51.32	51.45
2822	NASDAQ	FAB	Tue, Jan 15, 2019	50.99	50.99	50.78	50.96
2821	NASDAQ	FAB	Mon, Jan 14, 2019	51.00	51.14	50.89	50.92
2820	NASDAQ	FAB	Fri, Jan 11, 2019	50.81	51.01	50.77	51.01
2819	NASDAQ	FAB	Thu, Jan 10, 2019	50.46	51.01	50.46	50.97
2818	NASDAQ	FAB	Wed, Jan 9, 2019	50.64	50.89	50.43	50.89
2817	NASDAQ	FAB	Tue, Jan 8, 2019	49.93	50.18	49.85	50.18
2816	NASDAQ	FAB	Mon, Jan 7, 2019	49.33	49.91	49.33	49.69
2815	NASDAQ	FAB	Fri, Jan 4, 2019	48.71	49.10	48.64	49.10
2814	NASDAQ	FAB	Thu, Jan 3, 2019	48.14	48.23	47.56	47.74
2813	NASDAQ	FAB	Wed, Jan 2, 2019	46.93	48.38	46.93	48.32
2812	NASDAQ	FAB	Mon, Dec 31, 2018	47.92	47.92	47.41	47.81
2811	NASDAQ	FAB	Fri, Dec 28, 2018	47.65	48.15	47.41	47.76
2810	NASDAQ	FAB	Thu, Dec 27, 2018	47.05	47.70	46.20	47.70
2809	NASDAQ	FAB	Wed, Dec 26, 2018	45.92	47.52	45.40	47.52
2808	NASDAQ	FAB	Mon, Dec 24, 2018	46.29	46.29	45.82	45.89
2807	NASDAQ	FAB	Fri, Dec 21, 2018	47.61	47.83	46.69	46.69
2806	NASDAQ	FAB	Thu, Dec 20, 2018	48.34	48.34	47.30	47.50
2805	NASDAQ	FAB	Wed, Dec 19, 2018	49.44	49.53	49.08	49.08
2804	NASDAQ	FAB	Tue, Dec 18, 2018	49.83	49.83	48.98	48.98
2803	NASDAQ	FAB	Mon, Dec 17, 2018	50.17	50.27	49.33	49.33
2802	NASDAQ	FAB	Fri, Dec 14, 2018	50.47	51.10	50.47	50.65
2801	NASDAQ	FAB	Thu, Dec 13, 2018	51.41	51.58	51.04	51.09
2800	NASDAQ	FAB	Wed, Dec 12, 2018	51.76	52.02	51.71	51.71
2799	NASDAQ	FAB	Tue, Dec 11, 2018	51.98	52.10	51.12	51.28
2798	NASDAQ	FAB	Mon, Dec 10, 2018	51.73	51.73	50.65	51.27
2797	NASDAQ	FAB	Fri, Dec 7, 2018	51.91	51.98	51.91	51.98
2796	NASDAQ	FAB	Thu, Dec 6, 2018	52.60	52.81	51.84	52.80
2795	NASDAQ	FAB	Tue, Dec 4, 2018	54.14	54.14	53.03	53.03
2794	NASDAQ	FAB	Mon, Dec 3, 2018	54.81	54.86	54.68	54.86
2793	NASDAQ	FAB	Fri, Nov 30, 2018	54.22	54.39	54.16	54.29
2792	NASDAQ	FAB	Thu, Nov 29, 2018	54.08	54.47	54.08	54.47
2791	NASDAQ	FAB	Wed, Nov 28, 2018	53.81	54.21	53.37	54.21
2790	NASDAQ	FAB	Tue, Nov 27, 2018	53.57	53.69	53.49	53.59
2789	NASDAQ	FAB	Mon, Nov 26, 2018	53.50	53.77	53.50	53.57
2788	NASDAQ	FAB	Fri, Nov 23, 2018	52.83	53.23	52.83	53.23
2787	NASDAQ	FAB	Wed, Nov 21, 2018	52.68	53.65	52.68	53.47
2786	NASDAQ	FAB	Tue, Nov 20, 2018	52.72	52.84	52.67	52.77
2785	NASDAQ	FAB	Mon, Nov 19, 2018	54.12	54.34	53.83	53.99
2784	NASDAQ	FAB	Fri, Nov 16, 2018	53.73	54.14	53.73	54.14
2783	NASDAQ	FAB	Thu, Nov 15, 2018	53.20	53.54	53.20	53.50
2782	NASDAQ	FAB	Wed, Nov 14, 2018	54.62	54.62	53.92	53.92
2781	NASDAQ	FAB	Tue, Nov 13, 2018	54.55	54.68	54.31	54.31
2780	NASDAQ	FAB	Mon, Nov 12, 2018	54.63	54.65	54.40	54.48
2779	NASDAQ	FAB	Fri, Nov 9, 2018	54.87	54.87	54.55	54.64
2778	NASDAQ	FAB	Thu, Nov 8, 2018	55.12	55.50	55.10	55.26
2777	NASDAQ	FAB	Wed, Nov 7, 2018	55.23	55.45	54.80	55.45
2776	NASDAQ	FAB	Tue, Nov 6, 2018	54.72	54.84	54.68	54.82
2775	NASDAQ	FAB	Mon, Nov 5, 2018	54.23	54.48	54.23	54.42
2774	NASDAQ	FAB	Fri, Nov 2, 2018	54.59	54.59	53.89	54.13
2773	NASDAQ	FAB	Thu, Nov 1, 2018	53.65	54.14	53.65	54.14
2772	NASDAQ	FAB	Wed, Oct 31, 2018	53.30	53.38	53.22	53.30
2771	NASDAQ	FAB	Tue, Oct 30, 2018	52.70	52.91	52.39	52.91
2770	NASDAQ	FAB	Mon, Oct 29, 2018	52.75	52.77	51.78	51.78
2769	NASDAQ	FAB	Fri, Oct 26, 2018	52.01	52.19	51.70	51.88
2768	NASDAQ	FAB	Thu, Oct 25, 2018	52.23	52.84	52.13	52.47
2767	NASDAQ	FAB	Wed, Oct 24, 2018	53.25	53.25	52.09	52.14
2766	NASDAQ	FAB	Tue, Oct 23, 2018	52.93	53.57	52.53	53.40
2765	NASDAQ	FAB	Mon, Oct 22, 2018	53.90	53.90	53.73	53.73
2764	NASDAQ	FAB	Fri, Oct 19, 2018	54.02	54.48	54.02	54.10
2763	NASDAQ	FAB	Thu, Oct 18, 2018	54.65	54.90	54.05	54.08
2762	NASDAQ	FAB	Wed, Oct 17, 2018	54.54	55.17	54.54	54.90
2761	NASDAQ	FAB	Tue, Oct 16, 2018	54.37	55.08	54.13	55.08
2760	NASDAQ	FAB	Mon, Oct 15, 2018	54.12	54.36	54.12	54.33
2759	NASDAQ	FAB	Fri, Oct 12, 2018	54.36	54.36	53.32	53.74
2758	NASDAQ	FAB	Thu, Oct 11, 2018	55.16	55.23	54.07	54.07
2757	NASDAQ	FAB	Wed, Oct 10, 2018	56.19	56.19	55.29	55.29
2756	NASDAQ	FAB	Tue, Oct 9, 2018	56.84	56.84	56.43	56.43
2755	NASDAQ	FAB	Mon, Oct 8, 2018	56.32	57.00	56.32	57.00
2754	NASDAQ	FAB	Fri, Oct 5, 2018	56.79	56.79	56.49	56.49
2753	NASDAQ	FAB	Thu, Oct 4, 2018	57.18	57.18	56.77	56.89
2752	NASDAQ	FAB	Wed, Oct 3, 2018	57.42	57.55	57.22	57.35
2751	NASDAQ	FAB	Tue, Oct 2, 2018	57.25	57.25	57.07	57.07
2750	NASDAQ	FAB	Mon, Oct 1, 2018	57.61	57.61	57.18	57.18
2749	NASDAQ	FAB	Fri, Sep 28, 2018	57.53	57.56	57.43	57.53
2748	NASDAQ	FAB	Thu, Sep 27, 2018	57.41	57.62	57.28	57.30
2747	NASDAQ	FAB	Wed, Sep 26, 2018	57.75	57.76	57.66	57.70
2746	NASDAQ	FAB	Tue, Sep 25, 2018	58.14	58.14	57.72	57.76
2745	NASDAQ	FAB	Mon, Sep 24, 2018	58.34	58.34	57.99	57.99
2744	NASDAQ	FAB	Fri, Sep 21, 2018	58.73	58.73	58.57	58.71
2743	NASDAQ	FAB	Thu, Sep 20, 2018	58.26	58.66	58.26	58.66
2742	NASDAQ	FAB	Wed, Sep 19, 2018	58.32	58.32	58.15	58.15
2741	NASDAQ	FAB	Tue, Sep 18, 2018	57.80	58.26	57.80	58.25
2740	NASDAQ	FAB	Mon, Sep 17, 2018	57.91	57.98	57.90	57.98
2739	NASDAQ	FAB	Fri, Sep 14, 2018	58.06	58.21	58.06	58.15
2738	NASDAQ	FAB	Thu, Sep 13, 2018	57.99	58.06	57.97	58.01
2737	NASDAQ	FAB	Wed, Sep 12, 2018	58.06	58.06	57.80	58.05
2736	NASDAQ	FAB	Tue, Sep 11, 2018	58.14	58.14	58.04	58.09
2735	NASDAQ	FAB	Mon, Sep 10, 2018	57.93	58.09	57.81	57.90
2734	NASDAQ	FAB	Fri, Sep 7, 2018	57.96	57.98	57.66	57.73
2733	NASDAQ	FAB	Thu, Sep 6, 2018	58.21	58.34	58.07	58.17
2732	NASDAQ	FAB	Wed, Sep 5, 2018	58.13	58.37	58.08	58.37
2731	NASDAQ	FAB	Tue, Sep 4, 2018	57.86	58.07	57.86	57.96
2730	NASDAQ	FAB	Fri, Aug 31, 2018	58.22	58.22	57.94	58.19
2729	NASDAQ	FAB	Thu, Aug 30, 2018	58.35	58.47	58.20	58.32
2728	NASDAQ	FAB	Wed, Aug 29, 2018	58.60	58.75	58.60	58.73
2727	NASDAQ	FAB	Tue, Aug 28, 2018	58.75	58.75	58.43	58.44
2726	NASDAQ	FAB	Mon, Aug 27, 2018	58.78	58.78	58.52	58.52
2725	NASDAQ	FAB	Fri, Aug 24, 2018	58.29	58.30	58.14	58.20
2724	NASDAQ	FAB	Thu, Aug 23, 2018	58.19	58.24	58.03	58.04
2723	NASDAQ	FAB	Wed, Aug 22, 2018	58.50	58.56	58.34	58.34
2722	NASDAQ	FAB	Tue, Aug 21, 2018	58.58	58.82	58.58	58.73
2721	NASDAQ	FAB	Mon, Aug 20, 2018	58.15	58.19	58.15	58.15
2720	NASDAQ	FAB	Fri, Aug 17, 2018	57.80	57.97	57.71	57.94
2719	NASDAQ	FAB	Thu, Aug 16, 2018	57.60	57.60	57.49	57.49
2718	NASDAQ	FAB	Wed, Aug 15, 2018	56.85	56.87	56.76	56.82
2717	NASDAQ	FAB	Tue, Aug 14, 2018	57.26	57.59	57.26	57.59
2716	NASDAQ	FAB	Mon, Aug 13, 2018	56.87	57.06	56.85	56.85
2715	NASDAQ	FAB	Fri, Aug 10, 2018	57.12	57.36	57.12	57.36
2714	NASDAQ	FAB	Thu, Aug 9, 2018	57.57	57.74	57.57	57.74
2713	NASDAQ	FAB	Wed, Aug 8, 2018	57.69	57.76	57.48	57.64
2712	NASDAQ	FAB	Tue, Aug 7, 2018	57.82	57.91	57.82	57.87
2711	NASDAQ	FAB	Mon, Aug 6, 2018	57.44	57.52	57.44	57.47
2710	NASDAQ	FAB	Fri, Aug 3, 2018	57.30	57.39	57.07	57.23
2709	NASDAQ	FAB	Thu, Aug 2, 2018	56.69	57.00	56.68	57.00
2708	NASDAQ	FAB	Wed, Aug 1, 2018	57.10	57.18	56.76	56.83
2707	NASDAQ	FAB	Tue, Jul 31, 2018	57.29	57.30	57.13	57.30
2706	NASDAQ	FAB	Mon, Jul 30, 2018	57.19	57.19	56.93	57.08
2705	NASDAQ	FAB	Fri, Jul 27, 2018	57.22	57.22	56.75	56.81
2704	NASDAQ	FAB	Thu, Jul 26, 2018	56.93	57.13	56.93	57.10
2703	NASDAQ	FAB	Wed, Jul 25, 2018	56.38	56.48	56.25	56.42
2702	NASDAQ	FAB	Tue, Jul 24, 2018	56.75	56.82	56.49	56.54
2701	NASDAQ	FAB	Mon, Jul 23, 2018	56.71	56.90	56.65	56.90
2700	NASDAQ	FAB	Fri, Jul 20, 2018	56.73	56.75	56.56	56.72
2699	NASDAQ	FAB	Thu, Jul 19, 2018	56.74	57.07	56.71	57.04
2698	NASDAQ	FAB	Wed, Jul 18, 2018	56.74	56.86	56.74	56.81
2697	NASDAQ	FAB	Tue, Jul 17, 2018	56.73	56.73	56.71	56.71
2696	NASDAQ	FAB	Mon, Jul 16, 2018	56.55	56.60	56.45	56.45
2695	NASDAQ	FAB	Fri, Jul 13, 2018	56.99	56.99	56.75	56.75
2694	NASDAQ	FAB	Thu, Jul 12, 2018	56.76	56.82	56.62	56.70
2693	NASDAQ	FAB	Wed, Jul 11, 2018	56.89	57.05	56.63	56.80
2692	NASDAQ	FAB	Tue, Jul 10, 2018	57.45	57.45	57.04	57.30
2691	NASDAQ	FAB	Mon, Jul 9, 2018	57.19	57.33	57.19	57.29
2690	NASDAQ	FAB	Fri, Jul 6, 2018	56.40	56.97	56.40	56.86
2689	NASDAQ	FAB	Thu, Jul 5, 2018	56.04	56.12	55.92	56.01
2688	NASDAQ	FAB	Tue, Jul 3, 2018	56.06	56.31	56.06	56.31
2687	NASDAQ	FAB	Mon, Jul 2, 2018	55.66	55.66	55.44	55.60
2686	NASDAQ	FAB	Fri, Jun 29, 2018	56.21	56.33	56.19	56.22
2685	NASDAQ	FAB	Thu, Jun 28, 2018	55.66	55.99	55.65	55.96
2684	NASDAQ	FAB	Wed, Jun 27, 2018	56.48	56.72	55.86	55.86
2683	NASDAQ	FAB	Tue, Jun 26, 2018	56.20	56.43	56.17	56.38
2682	NASDAQ	FAB	Mon, Jun 25, 2018	56.00	56.31	55.97	56.31
2681	NASDAQ	FAB	Fri, Jun 22, 2018	57.07	57.07	56.78	57.02
2680	NASDAQ	FAB	Thu, Jun 21, 2018	56.76	56.96	56.57	56.57
2679	NASDAQ	FAB	Wed, Jun 20, 2018	57.35	57.42	57.09	57.42
2678	NASDAQ	FAB	Tue, Jun 19, 2018	56.59	56.66	56.59	56.66
2677	NASDAQ	FAB	Mon, Jun 18, 2018	57.05	57.07	56.95	56.97
2676	NASDAQ	FAB	Fri, Jun 15, 2018	56.58	56.77	56.58	56.77
2675	NASDAQ	FAB	Thu, Jun 14, 2018	57.12	57.12	56.81	56.90
2674	NASDAQ	FAB	Wed, Jun 13, 2018	57.15	57.19	56.90	56.94
2673	NASDAQ	FAB	Tue, Jun 12, 2018	57.35	57.35	57.13	57.13
2672	NASDAQ	FAB	Mon, Jun 11, 2018	57.22	57.33	57.20	57.33
2671	NASDAQ	FAB	Fri, Jun 8, 2018	56.81	56.94	56.74	56.92
2670	NASDAQ	FAB	Thu, Jun 7, 2018	56.87	56.96	56.66	56.83
2669	NASDAQ	FAB	Wed, Jun 6, 2018	56.31	56.47	56.31	56.47
2668	NASDAQ	FAB	Tue, Jun 5, 2018	56.21	56.36	56.15	56.28
2667	NASDAQ	FAB	Mon, Jun 4, 2018	56.28	56.28	56.15	56.15
2666	NASDAQ	FAB	Fri, Jun 1, 2018	56.08	56.13	55.92	55.93
2665	NASDAQ	FAB	Thu, May 31, 2018	56.04	56.04	55.62	55.63
2664	NASDAQ	FAB	Wed, May 30, 2018	56.05	56.36	56.05	56.36
2663	NASDAQ	FAB	Tue, May 29, 2018	55.35	55.72	55.22	55.38
2662	NASDAQ	FAB	Fri, May 25, 2018	55.89	55.94	55.80	55.90
2661	NASDAQ	FAB	Thu, May 24, 2018	55.79	56.07	55.65	56.01
2660	NASDAQ	FAB	Wed, May 23, 2018	55.88	56.06	55.82	55.97
2659	NASDAQ	FAB	Tue, May 22, 2018	56.60	56.69	56.10	56.10
2658	NASDAQ	FAB	Mon, May 21, 2018	56.40	56.43	56.17	56.38
2657	NASDAQ	FAB	Fri, May 18, 2018	56.15	56.15	55.97	55.99
2656	NASDAQ	FAB	Thu, May 17, 2018	55.91	56.28	55.91	56.13
2655	NASDAQ	FAB	Wed, May 16, 2018	55.64	56.04	55.64	55.85
2654	NASDAQ	FAB	Tue, May 15, 2018	55.70	55.70	55.41	55.45
2653	NASDAQ	FAB	Mon, May 14, 2018	55.67	55.67	55.50	55.50
2652	NASDAQ	FAB	Fri, May 11, 2018	55.70	55.70	55.45	55.45
2651	NASDAQ	FAB	Thu, May 10, 2018	55.11	55.62	55.11	55.46
2650	NASDAQ	FAB	Wed, May 9, 2018	54.98	55.16	54.92	55.06
2649	NASDAQ	FAB	Tue, May 8, 2018	54.79	54.87	54.53	54.74
2648	NASDAQ	FAB	Mon, May 7, 2018	54.90	55.05	54.80	54.80
2647	NASDAQ	FAB	Fri, May 4, 2018	54.14	54.81	54.14	54.81
2646	NASDAQ	FAB	Thu, May 3, 2018	54.11	54.20	53.76	54.00
2645	NASDAQ	FAB	Wed, May 2, 2018	54.45	54.83	54.41	54.41
2644	NASDAQ	FAB	Tue, May 1, 2018	54.45	54.61	54.18	54.60
2643	NASDAQ	FAB	Mon, Apr 30, 2018	55.37	55.37	54.66	54.66
2642	NASDAQ	FAB	Fri, Apr 27, 2018	55.18	55.35	55.14	55.21
2641	NASDAQ	FAB	Thu, Apr 26, 2018	55.19	55.22	55.01	55.21
2640	NASDAQ	FAB	Wed, Apr 25, 2018	55.04	55.30	54.83	55.14
2639	NASDAQ	FAB	Tue, Apr 24, 2018	55.49	55.70	54.88	54.93
2638	NASDAQ	FAB	Mon, Apr 23, 2018	55.25	55.46	55.25	55.26
2637	NASDAQ	FAB	Fri, Apr 20, 2018	55.42	55.44	55.08	55.08
2636	NASDAQ	FAB	Thu, Apr 19, 2018	55.79	55.79	55.44	55.49
2635	NASDAQ	FAB	Wed, Apr 18, 2018	56.03	56.03	55.91	55.91
2634	NASDAQ	FAB	Tue, Apr 17, 2018	55.58	55.72	55.47	55.50
2633	NASDAQ	FAB	Mon, Apr 16, 2018	55.66	55.66	54.95	55.44
2632	NASDAQ	FAB	Fri, Apr 13, 2018	54.83	54.85	54.63	54.68
2631	NASDAQ	FAB	Thu, Apr 12, 2018	55.01	55.01	54.84	54.86
2630	NASDAQ	FAB	Wed, Apr 11, 2018	54.83	54.94	54.66	54.66
2629	NASDAQ	FAB	Tue, Apr 10, 2018	54.77	55.03	54.64	54.99
2628	NASDAQ	FAB	Mon, Apr 9, 2018	54.19	54.67	54.19	54.57
2627	NASDAQ	FAB	Fri, Apr 6, 2018	55.16	55.16	53.81	53.91
2626	NASDAQ	FAB	Thu, Apr 5, 2018	54.81	55.27	54.81	55.21
2625	NASDAQ	FAB	Wed, Apr 4, 2018	53.52	54.72	53.52	54.70
2624	NASDAQ	FAB	Tue, Apr 3, 2018	53.54	54.04	53.54	54.03
2623	NASDAQ	FAB	Mon, Apr 2, 2018	54.14	54.14	52.95	53.15
2622	NASDAQ	FAB	Thu, Mar 29, 2018	54.29	54.73	54.29	54.66
2621	NASDAQ	FAB	Wed, Mar 28, 2018	53.99	54.22	53.89	54.03
2620	NASDAQ	FAB	Tue, Mar 27, 2018	54.32	54.48	53.75	53.75
2619	NASDAQ	FAB	Mon, Mar 26, 2018	54.04	54.04	53.76	53.84
2618	NASDAQ	FAB	Fri, Mar 23, 2018	54.56	54.56	54.07	54.07
2617	NASDAQ	FAB	Thu, Mar 22, 2018	55.07	55.10	54.44	54.44
2616	NASDAQ	FAB	Wed, Mar 21, 2018	55.59	55.94	55.59	55.82
2615	NASDAQ	FAB	Tue, Mar 20, 2018	55.64	55.64	55.43	55.54
2614	NASDAQ	FAB	Mon, Mar 19, 2018	55.61	55.61	55.29	55.50
2613	NASDAQ	FAB	Fri, Mar 16, 2018	55.90	56.16	55.90	56.05
2612	NASDAQ	FAB	Thu, Mar 15, 2018	55.93	55.96	55.62	55.64
2611	NASDAQ	FAB	Wed, Mar 14, 2018	56.31	56.33	55.84	55.85
2610	NASDAQ	FAB	Tue, Mar 13, 2018	56.79	56.79	56.26	56.26
2609	NASDAQ	FAB	Mon, Mar 12, 2018	56.49	56.57	56.37	56.43
2608	NASDAQ	FAB	Fri, Mar 9, 2018	56.18	56.41	56.10	56.41
2607	NASDAQ	FAB	Thu, Mar 8, 2018	55.75	55.75	55.48	55.64
2606	NASDAQ	FAB	Wed, Mar 7, 2018	55.54	55.76	55.45	55.72
2605	NASDAQ	FAB	Tue, Mar 6, 2018	55.60	55.90	55.55	55.90
2604	NASDAQ	FAB	Mon, Mar 5, 2018	54.85	55.64	54.85	55.64
2603	NASDAQ	FAB	Fri, Mar 2, 2018	54.24	54.85	54.08	54.77
2602	NASDAQ	FAB	Thu, Mar 1, 2018	55.19	55.28	54.42	54.64
2601	NASDAQ	FAB	Wed, Feb 28, 2018	55.78	55.80	55.73	55.80
2600	NASDAQ	FAB	Tue, Feb 27, 2018	56.52	56.52	55.72	55.72
2599	NASDAQ	FAB	Mon, Feb 26, 2018	56.26	56.47	55.97	56.38
2598	NASDAQ	FAB	Fri, Feb 23, 2018	55.67	56.06	55.62	56.05
2597	NASDAQ	FAB	Thu, Feb 22, 2018	55.67	55.72	55.32	55.32
2596	NASDAQ	FAB	Wed, Feb 21, 2018	55.45	56.07	55.45	55.74
2595	NASDAQ	FAB	Tue, Feb 20, 2018	55.90	56.03	55.56	55.56
2594	NASDAQ	FAB	Fri, Feb 16, 2018	56.00	56.46	56.00	56.31
2593	NASDAQ	FAB	Thu, Feb 15, 2018	56.00	56.00	55.51	55.98
2592	NASDAQ	FAB	Wed, Feb 14, 2018	55.08	55.50	55.00	55.49
2591	NASDAQ	FAB	Tue, Feb 13, 2018	54.21	54.75	54.21	54.68
2590	NASDAQ	FAB	Mon, Feb 12, 2018	54.30	54.81	54.06	54.59
2589	NASDAQ	FAB	Fri, Feb 9, 2018	53.98	53.98	52.60	53.78
2588	NASDAQ	FAB	Thu, Feb 8, 2018	55.35	55.35	53.78	53.78
2587	NASDAQ	FAB	Wed, Feb 7, 2018	55.63	55.78	55.26	55.53
2586	NASDAQ	FAB	Tue, Feb 6, 2018	54.95	55.29	54.18	55.29
2585	NASDAQ	FAB	Mon, Feb 5, 2018	56.29	56.54	54.49	54.49
2584	NASDAQ	FAB	Fri, Feb 2, 2018	57.40	57.40	56.43	56.50
2583	NASDAQ	FAB	Thu, Feb 1, 2018	57.66	58.01	57.66	57.79
2582	NASDAQ	FAB	Wed, Jan 31, 2018	58.03	58.03	57.63	57.96
2581	NASDAQ	FAB	Tue, Jan 30, 2018	58.45	58.45	58.12	58.12
2580	NASDAQ	FAB	Mon, Jan 29, 2018	59.07	59.15	58.83	58.84
2579	NASDAQ	FAB	Fri, Jan 26, 2018	59.00	59.21	58.90	59.21
2578	NASDAQ	FAB	Thu, Jan 25, 2018	58.78	58.85	58.70	58.83
2577	NASDAQ	FAB	Wed, Jan 24, 2018	59.34	59.34	58.88	59.06
2576	NASDAQ	FAB	Tue, Jan 23, 2018	58.89	59.16	58.89	59.14
2575	NASDAQ	FAB	Mon, Jan 22, 2018	58.84	59.01	58.78	58.99
2574	NASDAQ	FAB	Fri, Jan 19, 2018	58.42	58.72	58.38	58.72
2573	NASDAQ	FAB	Thu, Jan 18, 2018	58.36	58.50	58.19	58.19
2572	NASDAQ	FAB	Wed, Jan 17, 2018	58.39	58.65	58.34	58.63
2571	NASDAQ	FAB	Tue, Jan 16, 2018	58.88	58.88	58.12	58.12
2570	NASDAQ	FAB	Fri, Jan 12, 2018	58.55	58.72	58.55	58.69
2569	NASDAQ	FAB	Thu, Jan 11, 2018	57.87	58.44	57.87	58.29
2568	NASDAQ	FAB	Wed, Jan 10, 2018	57.28	57.58	57.28	57.41
2567	NASDAQ	FAB	Tue, Jan 9, 2018	57.64	57.79	57.42	57.42
2566	NASDAQ	FAB	Mon, Jan 8, 2018	57.39	57.68	57.39	57.68
2565	NASDAQ	FAB	Fri, Jan 5, 2018	57.40	57.49	57.36	57.45
2564	NASDAQ	FAB	Thu, Jan 4, 2018	57.26	57.43	57.26	57.35
2563	NASDAQ	FAB	Wed, Jan 3, 2018	57.34	57.34	57.13	57.25
2562	NASDAQ	FAB	Tue, Jan 2, 2018	56.98	57.13	56.91	57.13
2561	NASDAQ	FAB	Fri, Dec 29, 2017	57.28	57.28	56.87	56.98
2560	NASDAQ	FAB	Thu, Dec 28, 2017	56.89	56.97	56.85	56.97
2559	NASDAQ	FAB	Wed, Dec 27, 2017	56.90	57.02	56.76	56.94
2558	NASDAQ	FAB	Tue, Dec 26, 2017	57.05	57.13	57.02	57.02
2557	NASDAQ	FAB	Fri, Dec 22, 2017	56.91	56.98	56.79	56.98
2556	NASDAQ	FAB	Thu, Dec 21, 2017	56.85	57.05	56.72	56.72
2555	NASDAQ	FAB	Wed, Dec 20, 2017	56.83	57.02	56.83	57.02
2554	NASDAQ	FAB	Tue, Dec 19, 2017	56.86	56.94	56.71	56.71
2553	NASDAQ	FAB	Mon, Dec 18, 2017	56.96	57.13	56.93	57.13
2552	NASDAQ	FAB	Fri, Dec 15, 2017	56.41	56.53	56.27	56.33
2551	NASDAQ	FAB	Thu, Dec 14, 2017	56.21	56.21	55.70	55.74
2550	NASDAQ	FAB	Wed, Dec 13, 2017	56.39	56.61	56.31	56.42
2549	NASDAQ	FAB	Tue, Dec 12, 2017	56.34	56.59	56.34	56.49
2548	NASDAQ	FAB	Mon, Dec 11, 2017	56.51	56.56	56.40	56.46
2547	NASDAQ	FAB	Fri, Dec 8, 2017	56.26	56.47	56.18	56.47
2546	NASDAQ	FAB	Thu, Dec 7, 2017	56.16	56.16	56.03	56.05
2545	NASDAQ	FAB	Wed, Dec 6, 2017	56.09	56.09	55.97	55.98
2544	NASDAQ	FAB	Tue, Dec 5, 2017	56.27	56.30	56.09	56.09
2543	NASDAQ	FAB	Mon, Dec 4, 2017	57.04	57.10	56.57	56.68
2542	NASDAQ	FAB	Fri, Dec 1, 2017	56.30	56.30	55.63	56.10
2541	NASDAQ	FAB	Thu, Nov 30, 2017	56.26	56.53	56.11	56.36
2540	NASDAQ	FAB	Wed, Nov 29, 2017	55.78	56.20	55.78	56.20
2539	NASDAQ	FAB	Tue, Nov 28, 2017	54.78	55.33	54.73	55.27
2538	NASDAQ	FAB	Mon, Nov 27, 2017	54.37	54.62	54.37	54.62
2537	NASDAQ	FAB	Fri, Nov 24, 2017	0.00	0.00	0.00	54.58
2536	NASDAQ	FAB	Wed, Nov 22, 2017	54.46	54.65	54.46	54.58
2535	NASDAQ	FAB	Tue, Nov 21, 2017	54.39	54.57	54.39	54.53
2534	NASDAQ	FAB	Mon, Nov 20, 2017	54.42	54.42	54.10	54.30
2533	NASDAQ	FAB	Fri, Nov 17, 2017	54.12	54.26	54.12	54.18
2532	NASDAQ	FAB	Thu, Nov 16, 2017	53.55	54.02	53.55	53.90
2531	NASDAQ	FAB	Wed, Nov 15, 2017	53.06	53.58	53.04	53.54
2530	NASDAQ	FAB	Tue, Nov 14, 2017	53.38	53.69	53.38	53.69
2529	NASDAQ	FAB	Mon, Nov 13, 2017	53.70	53.75	53.65	53.69
2528	NASDAQ	FAB	Fri, Nov 10, 2017	53.73	53.80	53.67	53.73
2527	NASDAQ	FAB	Thu, Nov 9, 2017	53.69	53.84	53.55	53.71
2526	NASDAQ	FAB	Wed, Nov 8, 2017	53.56	53.71	53.48	53.70
2525	NASDAQ	FAB	Tue, Nov 7, 2017	53.95	53.95	53.58	53.62
2524	NASDAQ	FAB	Mon, Nov 6, 2017	53.82	54.19	53.82	53.97
2523	NASDAQ	FAB	Fri, Nov 3, 2017	53.96	53.96	53.81	53.82
2522	NASDAQ	FAB	Thu, Nov 2, 2017	53.94	54.10	53.90	53.90
2521	NASDAQ	FAB	Wed, Nov 1, 2017	54.26	54.47	53.94	54.02
2520	NASDAQ	FAB	Tue, Oct 31, 2017	53.85	53.96	53.85	53.91
2519	NASDAQ	FAB	Mon, Oct 30, 2017	53.94	53.94	53.77	53.79
2518	NASDAQ	FAB	Fri, Oct 27, 2017	54.22	54.22	53.81	54.10
2517	NASDAQ	FAB	Thu, Oct 26, 2017	54.18	54.32	54.16	54.16
2516	NASDAQ	FAB	Wed, Oct 25, 2017	54.20	54.20	53.81	53.97
2515	NASDAQ	FAB	Tue, Oct 24, 2017	54.14	54.52	54.14	54.28
2514	NASDAQ	FAB	Mon, Oct 23, 2017	54.48	54.48	54.16	54.16
2513	NASDAQ	FAB	Fri, Oct 20, 2017	54.15	54.49	54.15	54.43
2512	NASDAQ	FAB	Thu, Oct 19, 2017	53.81	54.07	53.70	54.05
2511	NASDAQ	FAB	Wed, Oct 18, 2017	53.84	54.10	53.84	53.98
2510	NASDAQ	FAB	Tue, Oct 17, 2017	53.81	53.86	53.81	53.83
2509	NASDAQ	FAB	Mon, Oct 16, 2017	54.00	54.00	53.82	53.88
2508	NASDAQ	FAB	Fri, Oct 13, 2017	53.91	54.14	53.91	53.91
2507	NASDAQ	FAB	Thu, Oct 12, 2017	53.95	53.95	53.70	53.84
2506	NASDAQ	FAB	Wed, Oct 11, 2017	54.09	54.09	53.94	53.97
2505	NASDAQ	FAB	Tue, Oct 10, 2017	54.07	54.10	53.98	54.02
2504	NASDAQ	FAB	Mon, Oct 9, 2017	54.04	54.04	53.81	53.81
2503	NASDAQ	FAB	Fri, Oct 6, 2017	54.23	54.23	54.05	54.06
2502	NASDAQ	FAB	Thu, Oct 5, 2017	54.13	54.42	54.13	54.39
2501	NASDAQ	FAB	Wed, Oct 4, 2017	54.28	54.28	54.17	54.25
2500	NASDAQ	FAB	Tue, Oct 3, 2017	54.01	54.19	53.94	54.12
2499	NASDAQ	FAB	Mon, Oct 2, 2017	53.76	54.09	53.75	54.04
2498	NASDAQ	FAB	Fri, Sep 29, 2017	53.76	53.84	53.67	53.67
2497	NASDAQ	FAB	Thu, Sep 28, 2017	53.44	53.62	53.44	53.62
2496	NASDAQ	FAB	Wed, Sep 27, 2017	53.39	53.64	53.14	53.54
2495	NASDAQ	FAB	Tue, Sep 26, 2017	53.30	53.38	53.24	53.38
2494	NASDAQ	FAB	Mon, Sep 25, 2017	52.90	53.07	52.85	53.03
2493	NASDAQ	FAB	Fri, Sep 22, 2017	52.58	52.80	52.58	52.80
2492	NASDAQ	FAB	Thu, Sep 21, 2017	52.60	52.65	52.59	52.62
2491	NASDAQ	FAB	Wed, Sep 20, 2017	52.83	52.94	52.78	52.80
2490	NASDAQ	FAB	Tue, Sep 19, 2017	52.80	52.81	52.71	52.77
2489	NASDAQ	FAB	Mon, Sep 18, 2017	52.86	52.89	52.75	52.80
2488	NASDAQ	FAB	Fri, Sep 15, 2017	52.53	52.79	52.48	52.79
2487	NASDAQ	FAB	Thu, Sep 14, 2017	52.63	52.63	52.40	52.42
2486	NASDAQ	FAB	Wed, Sep 13, 2017	52.25	52.60	52.25	52.57
2485	NASDAQ	FAB	Tue, Sep 12, 2017	52.00	52.44	52.00	52.40
2484	NASDAQ	FAB	Mon, Sep 11, 2017	51.61	52.17	51.61	52.11
2483	NASDAQ	FAB	Fri, Sep 8, 2017	51.17	51.55	51.17	51.52
2482	NASDAQ	FAB	Thu, Sep 7, 2017	51.39	51.42	51.30	51.33
2481	NASDAQ	FAB	Wed, Sep 6, 2017	51.56	51.59	51.51	51.56
2480	NASDAQ	FAB	Tue, Sep 5, 2017	51.63	51.76	51.29	51.35
2479	NASDAQ	FAB	Fri, Sep 1, 2017	51.95	52.04	51.95	52.02
2478	NASDAQ	FAB	Thu, Aug 31, 2017	51.62	51.71	51.62	51.67
2477	NASDAQ	FAB	Wed, Aug 30, 2017	51.28	51.41	51.25	51.41
2476	NASDAQ	FAB	Tue, Aug 29, 2017	50.92	51.24	50.92	51.24
2475	NASDAQ	FAB	Mon, Aug 28, 2017	51.47	51.47	51.19	51.29
2474	NASDAQ	FAB	Fri, Aug 25, 2017	51.21	51.49	51.21	51.49
2473	NASDAQ	FAB	Thu, Aug 24, 2017	51.21	51.26	50.96	50.96
2472	NASDAQ	FAB	Wed, Aug 23, 2017	50.80	51.10	50.80	51.09
2471	NASDAQ	FAB	Tue, Aug 22, 2017	50.88	51.15	50.87	51.10
2470	NASDAQ	FAB	Mon, Aug 21, 2017	50.64	50.68	50.59	50.67
2469	NASDAQ	FAB	Fri, Aug 18, 2017	50.88	50.88	50.58	50.74
2468	NASDAQ	FAB	Thu, Aug 17, 2017	51.46	51.52	50.83	50.83
2467	NASDAQ	FAB	Wed, Aug 16, 2017	51.93	51.93	51.68	51.68
2466	NASDAQ	FAB	Tue, Aug 15, 2017	51.72	51.72	51.58	51.66
2465	NASDAQ	FAB	Mon, Aug 14, 2017	51.51	52.03	51.51	51.89
2464	NASDAQ	FAB	Fri, Aug 11, 2017	51.61	51.61	51.37	51.45
2463	NASDAQ	FAB	Thu, Aug 10, 2017	51.85	51.85	51.60	51.76
2462	NASDAQ	FAB	Wed, Aug 9, 2017	52.29	52.37	52.15	52.24
2461	NASDAQ	FAB	Tue, Aug 8, 2017	52.97	53.05	52.51	52.51
2460	NASDAQ	FAB	Mon, Aug 7, 2017	52.59	52.82	52.59	52.75
2459	NASDAQ	FAB	Fri, Aug 4, 2017	52.73	52.73	52.58	52.68
2458	NASDAQ	FAB	Thu, Aug 3, 2017	52.81	52.81	52.81	52.81
2457	NASDAQ	FAB	Wed, Aug 2, 2017	52.62	52.70	52.56	52.64
2456	NASDAQ	FAB	Tue, Aug 1, 2017	52.71	52.93	52.71	52.90
2455	NASDAQ	FAB	Mon, Jul 31, 2017	52.67	52.90	52.65	52.85
2454	NASDAQ	FAB	Fri, Jul 28, 2017	52.72	52.77	52.55	52.72
2453	NASDAQ	FAB	Thu, Jul 27, 2017	52.70	52.94	52.70	52.74
2452	NASDAQ	FAB	Wed, Jul 26, 2017	53.03	53.03	52.86	52.86
2451	NASDAQ	FAB	Tue, Jul 25, 2017	52.93	53.38	52.93	53.19
2450	NASDAQ	FAB	Mon, Jul 24, 2017	52.75	52.84	52.75	52.82
2449	NASDAQ	FAB	Fri, Jul 21, 2017	52.88	52.98	52.88	52.98
2448	NASDAQ	FAB	Thu, Jul 20, 2017	52.84	53.14	52.84	53.08
2447	NASDAQ	FAB	Wed, Jul 19, 2017	52.69	52.85	52.69	52.73
2446	NASDAQ	FAB	Tue, Jul 18, 2017	52.49	52.61	52.46	52.48
2445	NASDAQ	FAB	Mon, Jul 17, 2017	52.64	52.84	52.64	52.70
2444	NASDAQ	FAB	Fri, Jul 14, 2017	52.34	52.46	52.34	52.46
2443	NASDAQ	FAB	Thu, Jul 13, 2017	52.23	52.38	52.23	52.35
2442	NASDAQ	FAB	Wed, Jul 12, 2017	52.16	52.40	52.16	52.17
2441	NASDAQ	FAB	Tue, Jul 11, 2017	51.85	51.85	51.80	51.80
2440	NASDAQ	FAB	Mon, Jul 10, 2017	51.86	51.99	51.86	51.96
2439	NASDAQ	FAB	Fri, Jul 7, 2017	51.62	52.19	51.62	52.19
2438	NASDAQ	FAB	Thu, Jul 6, 2017	52.01	52.01	51.78	51.78
2437	NASDAQ	FAB	Wed, Jul 5, 2017	52.67	52.67	52.17	52.17
2436	NASDAQ	FAB	Mon, Jul 3, 2017	52.30	52.71	52.30	52.67
2435	NASDAQ	FAB	Fri, Jun 30, 2017	52.24	52.33	52.05	52.32
2434	NASDAQ	FAB	Thu, Jun 29, 2017	52.27	52.39	51.80	51.98
2433	NASDAQ	FAB	Wed, Jun 28, 2017	52.18	52.48	52.18	52.29
2432	NASDAQ	FAB	Tue, Jun 27, 2017	52.03	52.24	51.94	51.96
2431	NASDAQ	FAB	Mon, Jun 26, 2017	52.10	52.11	52.00	52.11
2430	NASDAQ	FAB	Fri, Jun 23, 2017	51.76	51.84	51.70	51.75
2429	NASDAQ	FAB	Thu, Jun 22, 2017	51.50	51.69	51.41	51.65
2428	NASDAQ	FAB	Wed, Jun 21, 2017	52.07	52.07	51.58	51.72
2427	NASDAQ	FAB	Tue, Jun 20, 2017	52.26	52.26	52.07	52.07
2426	NASDAQ	FAB	Mon, Jun 19, 2017	52.21	52.56	52.21	52.47
2425	NASDAQ	FAB	Fri, Jun 16, 2017	52.04	52.19	52.04	52.19
2424	NASDAQ	FAB	Thu, Jun 15, 2017	51.87	52.34	51.87	52.34
2423	NASDAQ	FAB	Wed, Jun 14, 2017	52.81	52.81	52.31	52.46
2422	NASDAQ	FAB	Tue, Jun 13, 2017	52.60	52.64	52.55	52.64
2421	NASDAQ	FAB	Mon, Jun 12, 2017	52.23	52.53	52.23	52.40
2420	NASDAQ	FAB	Fri, Jun 9, 2017	51.87	52.40	51.87	52.26
2419	NASDAQ	FAB	Thu, Jun 8, 2017	51.73	51.98	51.68	51.88
2418	NASDAQ	FAB	Wed, Jun 7, 2017	51.62	51.66	51.60	51.61
2417	NASDAQ	FAB	Tue, Jun 6, 2017	51.59	51.64	51.44	51.60
2416	NASDAQ	FAB	Mon, Jun 5, 2017	51.96	51.96	51.75	51.86
2415	NASDAQ	FAB	Fri, Jun 2, 2017	52.00	52.13	51.86	52.03
2414	NASDAQ	FAB	Thu, Jun 1, 2017	51.12	51.89	51.12	51.86
2413	NASDAQ	FAB	Wed, May 31, 2017	51.11	51.11	50.92	51.08
2412	NASDAQ	FAB	Tue, May 30, 2017	51.19	51.25	51.13	51.18
2411	NASDAQ	FAB	Fri, May 26, 2017	51.18	51.22	51.16	51.22
2410	NASDAQ	FAB	Thu, May 25, 2017	51.43	51.43	51.18	51.28
2409	NASDAQ	FAB	Wed, May 24, 2017	51.13	51.13	50.97	51.12
2408	NASDAQ	FAB	Tue, May 23, 2017	51.28	51.28	50.88	51.11
2407	NASDAQ	FAB	Mon, May 22, 2017	50.92	50.98	50.83	50.98
2406	NASDAQ	FAB	Fri, May 19, 2017	50.70	50.84	50.61	50.83
2405	NASDAQ	FAB	Thu, May 18, 2017	50.29	50.57	50.27	50.43
2404	NASDAQ	FAB	Wed, May 17, 2017	50.72	50.85	50.34	50.42
2403	NASDAQ	FAB	Tue, May 16, 2017	51.36	51.36	51.12	51.20
2402	NASDAQ	FAB	Mon, May 15, 2017	51.53	51.54	51.37	51.37
2401	NASDAQ	FAB	Fri, May 12, 2017	51.27	51.27	51.08	51.25
2400	NASDAQ	FAB	Thu, May 11, 2017	51.21	51.56	51.20	51.56
2399	NASDAQ	FAB	Wed, May 10, 2017	51.83	51.97	51.74	51.97
2398	NASDAQ	FAB	Tue, May 9, 2017	51.82	51.92	51.75	51.75
2397	NASDAQ	FAB	Mon, May 8, 2017	51.85	51.85	51.78	51.78
2396	NASDAQ	FAB	Fri, May 5, 2017	51.68	51.93	51.57	51.90
2395	NASDAQ	FAB	Thu, May 4, 2017	51.66	51.69	51.41	51.50
2394	NASDAQ	FAB	Wed, May 3, 2017	51.78	51.78	51.58	51.64
2393	NASDAQ	FAB	Tue, May 2, 2017	51.91	51.99	51.80	51.91
2392	NASDAQ	FAB	Mon, May 1, 2017	52.01	52.15	51.99	52.00
2391	NASDAQ	FAB	Fri, Apr 28, 2017	52.42	52.42	52.00	52.05
2390	NASDAQ	FAB	Thu, Apr 27, 2017	52.70	52.70	52.45	52.54
2389	NASDAQ	FAB	Wed, Apr 26, 2017	52.57	52.84	52.27	52.61
2388	NASDAQ	FAB	Tue, Apr 25, 2017	52.20	52.54	52.20	52.34
2387	NASDAQ	FAB	Mon, Apr 24, 2017	52.11	52.17	52.04	52.15
2386	NASDAQ	FAB	Fri, Apr 21, 2017	51.57	51.65	51.53	51.60
2385	NASDAQ	FAB	Thu, Apr 20, 2017	51.15	51.77	51.15	51.68
2384	NASDAQ	FAB	Wed, Apr 19, 2017	51.24	51.44	51.19	51.19
2383	NASDAQ	FAB	Tue, Apr 18, 2017	50.96	51.15	50.92	51.14
2382	NASDAQ	FAB	Mon, Apr 17, 2017	50.85	51.14	50.85	51.14
2381	NASDAQ	FAB	Thu, Apr 13, 2017	51.04	51.07	50.61	50.61
2380	NASDAQ	FAB	Wed, Apr 12, 2017	51.49	51.49	51.07	51.17
2379	NASDAQ	FAB	Tue, Apr 11, 2017	51.15	51.48	51.12	51.48
2378	NASDAQ	FAB	Mon, Apr 10, 2017	51.10	51.59	51.10	51.45
2377	NASDAQ	FAB	Fri, Apr 7, 2017	51.15	51.33	51.05	51.23
2376	NASDAQ	FAB	Thu, Apr 6, 2017	51.09	51.35	51.05	51.35
2375	NASDAQ	FAB	Wed, Apr 5, 2017	51.44	51.59	50.88	51.04
2374	NASDAQ	FAB	Tue, Apr 4, 2017	51.23	51.32	51.15	51.15
2373	NASDAQ	FAB	Mon, Apr 3, 2017	51.92	51.92	51.09	51.25
2372	NASDAQ	FAB	Fri, Mar 31, 2017	51.91	51.94	51.74	51.90
2371	NASDAQ	FAB	Thu, Mar 30, 2017	51.67	51.87	51.66	51.74
2370	NASDAQ	FAB	Wed, Mar 29, 2017	51.20	51.60	51.20	51.52
2369	NASDAQ	FAB	Tue, Mar 28, 2017	51.10	51.47	51.10	51.32
2368	NASDAQ	FAB	Mon, Mar 27, 2017	50.53	50.80	50.53	50.69
2367	NASDAQ	FAB	Fri, Mar 24, 2017	51.15	51.15	50.83	50.83
2366	NASDAQ	FAB	Thu, Mar 23, 2017	50.95	51.13	50.82	50.82
2365	NASDAQ	FAB	Wed, Mar 22, 2017	50.67	50.91	50.67	50.91
2364	NASDAQ	FAB	Tue, Mar 21, 2017	51.90	51.90	50.88	50.88
2363	NASDAQ	FAB	Mon, Mar 20, 2017	52.06	52.06	51.79	51.82
2362	NASDAQ	FAB	Fri, Mar 17, 2017	52.21	52.26	51.98	52.12
2361	NASDAQ	FAB	Thu, Mar 16, 2017	52.30	52.31	52.18	52.18
2360	NASDAQ	FAB	Wed, Mar 15, 2017	51.61	52.39	51.61	52.25
2359	NASDAQ	FAB	Tue, Mar 14, 2017	51.54	51.59	51.29	51.49
2358	NASDAQ	FAB	Mon, Mar 13, 2017	51.88	51.90	51.72	51.77
2357	NASDAQ	FAB	Fri, Mar 10, 2017	51.72	51.87	51.65	51.80
2356	NASDAQ	FAB	Thu, Mar 9, 2017	51.36	51.64	51.36	51.62
2355	NASDAQ	FAB	Wed, Mar 8, 2017	51.92	51.94	51.82	51.82
2354	NASDAQ	FAB	Tue, Mar 7, 2017	51.86	52.02	51.71	51.71
2353	NASDAQ	FAB	Mon, Mar 6, 2017	52.23	52.23	52.02	52.09
2352	NASDAQ	FAB	Fri, Mar 3, 2017	52.59	52.59	52.33	52.46
2351	NASDAQ	FAB	Thu, Mar 2, 2017	52.68	52.85	52.58	52.63
2350	NASDAQ	FAB	Wed, Mar 1, 2017	52.50	53.14	52.50	52.94
2349	NASDAQ	FAB	Tue, Feb 28, 2017	52.64	52.64	52.28	52.37
2348	NASDAQ	FAB	Mon, Feb 27, 2017	52.62	52.91	52.62	52.77
2347	NASDAQ	FAB	Fri, Feb 24, 2017	52.05	52.59	52.05	52.54
2346	NASDAQ	FAB	Thu, Feb 23, 2017	53.02	53.02	52.45	52.51
2345	NASDAQ	FAB	Wed, Feb 22, 2017	52.64	52.79	52.56	52.75
2344	NASDAQ	FAB	Tue, Feb 21, 2017	52.78	52.87	52.68	52.86
2343	NASDAQ	FAB	Fri, Feb 17, 2017	52.18	52.40	52.16	52.35
2342	NASDAQ	FAB	Thu, Feb 16, 2017	52.52	52.52	52.21	52.32
2341	NASDAQ	FAB	Wed, Feb 15, 2017	52.34	52.62	52.30	52.56
2340	NASDAQ	FAB	Tue, Feb 14, 2017	52.02	52.33	51.98	52.24
2339	NASDAQ	FAB	Mon, Feb 13, 2017	52.10	52.19	51.96	51.96
2338	NASDAQ	FAB	Fri, Feb 10, 2017	51.57	51.88	51.57	51.87
2337	NASDAQ	FAB	Thu, Feb 9, 2017	51.11	51.62	51.06	51.44
2336	NASDAQ	FAB	Wed, Feb 8, 2017	50.92	51.07	50.58	51.02
2335	NASDAQ	FAB	Tue, Feb 7, 2017	51.10	51.16	50.88	50.91
2334	NASDAQ	FAB	Mon, Feb 6, 2017	51.25	51.31	51.08	51.11
2333	NASDAQ	FAB	Fri, Feb 3, 2017	51.14	51.38	51.05	51.23
2332	NASDAQ	FAB	Thu, Feb 2, 2017	50.75	51.02	50.65	50.65
2331	NASDAQ	FAB	Wed, Feb 1, 2017	51.25	51.25	50.72	50.82
2330	NASDAQ	FAB	Tue, Jan 31, 2017	50.42	50.96	50.42	50.80
2329	NASDAQ	FAB	Mon, Jan 30, 2017	50.33	50.73	50.33	50.72
2328	NASDAQ	FAB	Fri, Jan 27, 2017	51.57	51.57	51.11	51.13
2327	NASDAQ	FAB	Thu, Jan 26, 2017	51.74	51.74	51.41	51.53
2326	NASDAQ	FAB	Wed, Jan 25, 2017	51.61	51.76	51.45	51.59
2325	NASDAQ	FAB	Tue, Jan 24, 2017	50.52	51.27	50.52	51.20
2324	NASDAQ	FAB	Mon, Jan 23, 2017	50.46	50.50	50.23	50.41
2323	NASDAQ	FAB	Fri, Jan 20, 2017	50.64	50.70	50.48	50.59
2322	NASDAQ	FAB	Thu, Jan 19, 2017	50.89	50.89	50.21	50.40
2321	NASDAQ	FAB	Wed, Jan 18, 2017	50.53	50.74	50.51	50.70
2320	NASDAQ	FAB	Tue, Jan 17, 2017	50.64	50.96	50.48	50.53
2319	NASDAQ	FAB	Fri, Jan 13, 2017	51.03	51.03	50.80	51.00
2318	NASDAQ	FAB	Thu, Jan 12, 2017	50.74	50.76	50.40	50.76
2317	NASDAQ	FAB	Wed, Jan 11, 2017	50.85	50.94	50.76	50.94
2316	NASDAQ	FAB	Tue, Jan 10, 2017	50.43	51.00	50.43	50.86
2315	NASDAQ	FAB	Mon, Jan 9, 2017	50.50	50.79	50.41	50.47
2314	NASDAQ	FAB	Fri, Jan 6, 2017	50.76	51.04	50.76	50.87
2313	NASDAQ	FAB	Thu, Jan 5, 2017	51.42	51.42	50.75	50.89
2312	NASDAQ	FAB	Wed, Jan 4, 2017	51.44	51.61	51.44	51.57
2311	NASDAQ	FAB	Tue, Jan 3, 2017	50.89	50.98	50.58	50.90
2310	NASDAQ	FAB	Fri, Dec 30, 2016	50.78	50.78	50.44	50.47
2309	NASDAQ	FAB	Thu, Dec 29, 2016	50.90	50.90	50.51	50.59
2308	NASDAQ	FAB	Wed, Dec 28, 2016	50.98	51.05	50.67	50.74
2307	NASDAQ	FAB	Tue, Dec 27, 2016	51.25	51.36	51.21	51.26
2306	NASDAQ	FAB	Fri, Dec 23, 2016	50.87	51.07	50.87	51.06
2305	NASDAQ	FAB	Thu, Dec 22, 2016	51.29	51.29	50.85	50.89
2304	NASDAQ	FAB	Wed, Dec 21, 2016	51.48	51.49	51.33	51.33
2303	NASDAQ	FAB	Tue, Dec 20, 2016	51.53	51.76	51.53	51.73
2302	NASDAQ	FAB	Mon, Dec 19, 2016	51.18	51.35	51.18	51.27
2301	NASDAQ	FAB	Fri, Dec 16, 2016	51.57	51.58	51.07	51.17
2300	NASDAQ	FAB	Thu, Dec 15, 2016	50.97	51.53	50.97	51.38
2299	NASDAQ	FAB	Wed, Dec 14, 2016	51.48	51.58	50.97	51.00
2298	NASDAQ	FAB	Tue, Dec 13, 2016	51.57	51.72	51.41	51.52
2297	NASDAQ	FAB	Mon, Dec 12, 2016	51.62	51.62	51.40	51.49
2296	NASDAQ	FAB	Fri, Dec 9, 2016	51.88	52.00	51.69	52.00
2295	NASDAQ	FAB	Thu, Dec 8, 2016	51.45	52.01	51.44	51.87
2294	NASDAQ	FAB	Wed, Dec 7, 2016	50.34	51.46	50.34	51.22
2293	NASDAQ	FAB	Tue, Dec 6, 2016	49.94	50.50	49.94	50.40
2292	NASDAQ	FAB	Mon, Dec 5, 2016	49.89	49.98	49.86	49.98
2291	NASDAQ	FAB	Fri, Dec 2, 2016	49.60	49.62	49.33	49.41
2290	NASDAQ	FAB	Thu, Dec 1, 2016	49.76	49.76	49.42	49.43
2289	NASDAQ	FAB	Wed, Nov 30, 2016	49.59	49.59	49.27	49.47
2288	NASDAQ	FAB	Tue, Nov 29, 2016	49.49	49.52	49.26	49.27
2287	NASDAQ	FAB	Mon, Nov 28, 2016	49.82	49.82	49.32	49.39
2286	NASDAQ	FAB	Fri, Nov 25, 2016	49.80	49.81	49.72	49.80
2285	NASDAQ	FAB	Wed, Nov 23, 2016	49.43	49.67	49.40	49.67
2284	NASDAQ	FAB	Tue, Nov 22, 2016	49.37	49.47	49.12	49.40
2283	NASDAQ	FAB	Mon, Nov 21, 2016	49.05	49.08	48.84	49.01
2282	NASDAQ	FAB	Fri, Nov 18, 2016	48.51	48.81	48.51	48.71
2281	NASDAQ	FAB	Thu, Nov 17, 2016	48.62	48.81	48.59	48.79
2280	NASDAQ	FAB	Wed, Nov 16, 2016	48.42	48.59	48.31	48.47
2279	NASDAQ	FAB	Tue, Nov 15, 2016	48.26	48.74	48.25	48.74
2278	NASDAQ	FAB	Mon, Nov 14, 2016	47.91	48.56	47.91	48.52
2277	NASDAQ	FAB	Fri, Nov 11, 2016	47.18	47.51	47.08	47.51
2276	NASDAQ	FAB	Thu, Nov 10, 2016	46.80	47.32	46.80	47.27
2275	NASDAQ	FAB	Wed, Nov 9, 2016	44.71	46.40	44.71	46.25
2274	NASDAQ	FAB	Tue, Nov 8, 2016	44.80	45.30	44.80	45.27
2273	NASDAQ	FAB	Mon, Nov 7, 2016	44.83	45.18	44.83	44.98
2272	NASDAQ	FAB	Fri, Nov 4, 2016	44.08	44.55	44.08	44.14
2271	NASDAQ	FAB	Thu, Nov 3, 2016	44.27	44.41	44.00	44.02
2270	NASDAQ	FAB	Wed, Nov 2, 2016	44.42	44.43	44.20	44.20
2269	NASDAQ	FAB	Tue, Nov 1, 2016	44.98	44.98	44.40	44.62
2268	NASDAQ	FAB	Mon, Oct 31, 2016	44.86	45.00	44.83	45.00
2267	NASDAQ	FAB	Fri, Oct 28, 2016	44.86	45.04	44.77	44.77
2266	NASDAQ	FAB	Thu, Oct 27, 2016	44.86	44.98	44.77	44.77
2265	NASDAQ	FAB	Wed, Oct 26, 2016	45.13	45.13	44.99	45.10
2264	NASDAQ	FAB	Tue, Oct 25, 2016	44.99	45.13	44.99	45.04
2263	NASDAQ	FAB	Mon, Oct 24, 2016	45.21	45.39	45.21	45.34
2262	NASDAQ	FAB	Fri, Oct 21, 2016	44.85	45.15	44.85	45.10
2261	NASDAQ	FAB	Thu, Oct 20, 2016	45.09	45.45	45.08	45.18
2260	NASDAQ	FAB	Wed, Oct 19, 2016	45.02	45.39	45.02	45.24
2259	NASDAQ	FAB	Tue, Oct 18, 2016	45.06	45.07	44.97	45.07
2258	NASDAQ	FAB	Mon, Oct 17, 2016	45.01	45.01	44.69	44.73
2257	NASDAQ	FAB	Fri, Oct 14, 2016	45.17	45.17	44.80	44.87
2256	NASDAQ	FAB	Thu, Oct 13, 2016	45.03	45.03	44.48	44.85
2255	NASDAQ	FAB	Wed, Oct 12, 2016	45.18	45.30	45.16	45.23
2254	NASDAQ	FAB	Tue, Oct 11, 2016	45.85	45.85	45.05	45.05
2253	NASDAQ	FAB	Mon, Oct 10, 2016	45.80	45.80	45.69	45.73
2252	NASDAQ	FAB	Fri, Oct 7, 2016	45.94	45.94	45.28	45.51
2251	NASDAQ	FAB	Thu, Oct 6, 2016	45.56	45.78	45.42	45.73
2250	NASDAQ	FAB	Wed, Oct 5, 2016	45.68	45.84	45.68	45.77
2249	NASDAQ	FAB	Tue, Oct 4, 2016	45.52	45.52	45.14	45.28
2248	NASDAQ	FAB	Mon, Oct 3, 2016	45.24	45.36	45.18	45.30
2247	NASDAQ	FAB	Fri, Sep 30, 2016	45.25	45.63	45.25	45.55
2246	NASDAQ	FAB	Thu, Sep 29, 2016	45.38	45.52	44.87	44.87
2245	NASDAQ	FAB	Wed, Sep 28, 2016	45.26	45.27	44.83	45.25
2244	NASDAQ	FAB	Tue, Sep 27, 2016	44.84	45.00	44.78	44.93
2243	NASDAQ	FAB	Mon, Sep 26, 2016	45.25	45.25	44.80	44.80
2242	NASDAQ	FAB	Fri, Sep 23, 2016	45.34	45.53	45.29	45.31
2241	NASDAQ	FAB	Thu, Sep 22, 2016	45.23	45.56	45.23	45.51
2240	NASDAQ	FAB	Wed, Sep 21, 2016	44.72	45.07	44.61	45.07
2239	NASDAQ	FAB	Tue, Sep 20, 2016	45.07	45.08	44.74	44.80
2238	NASDAQ	FAB	Mon, Sep 19, 2016	45.07	45.28	44.81	45.00
2237	NASDAQ	FAB	Fri, Sep 16, 2016	44.70	44.76	44.60	44.74
2236	NASDAQ	FAB	Thu, Sep 15, 2016	44.70	45.03	44.70	45.01
2235	NASDAQ	FAB	Wed, Sep 14, 2016	44.59	44.59	44.31	44.41
2234	NASDAQ	FAB	Tue, Sep 13, 2016	44.86	44.86	44.50	44.61
2233	NASDAQ	FAB	Mon, Sep 12, 2016	44.50	45.46	44.50	45.36
2232	NASDAQ	FAB	Fri, Sep 9, 2016	45.53	45.53	45.01	45.03
2231	NASDAQ	FAB	Thu, Sep 8, 2016	46.16	46.16	46.02	46.06
2230	NASDAQ	FAB	Wed, Sep 7, 2016	45.81	46.08	45.77	46.05
2229	NASDAQ	FAB	Tue, Sep 6, 2016	45.63	45.73	45.63	45.72
2228	NASDAQ	FAB	Fri, Sep 2, 2016	45.66	45.86	45.66	45.86
2227	NASDAQ	FAB	Thu, Sep 1, 2016	45.15	45.56	45.15	45.56
2226	NASDAQ	FAB	Wed, Aug 31, 2016	45.90	45.90	45.38	45.67
2225	NASDAQ	FAB	Tue, Aug 30, 2016	45.86	45.92	45.67	45.81
2224	NASDAQ	FAB	Mon, Aug 29, 2016	45.77	45.95	45.70	45.75
2223	NASDAQ	FAB	Fri, Aug 26, 2016	45.91	45.91	45.31	45.49
2222	NASDAQ	FAB	Thu, Aug 25, 2016	45.67	45.67	45.54	45.59
2221	NASDAQ	FAB	Wed, Aug 24, 2016	45.85	45.86	45.52	45.54
2220	NASDAQ	FAB	Tue, Aug 23, 2016	45.70	45.92	45.70	45.84
2219	NASDAQ	FAB	Mon, Aug 22, 2016	45.32	45.50	45.32	45.45
2218	NASDAQ	FAB	Fri, Aug 19, 2016	45.54	45.58	45.44	45.58
2217	NASDAQ	FAB	Thu, Aug 18, 2016	45.40	45.48	45.40	45.47
2216	NASDAQ	FAB	Wed, Aug 17, 2016	45.11	45.22	45.06	45.17
2215	NASDAQ	FAB	Tue, Aug 16, 2016	45.50	45.50	45.32	45.32
2214	NASDAQ	FAB	Mon, Aug 15, 2016	45.32	45.59	45.32	45.52
2213	NASDAQ	FAB	Fri, Aug 12, 2016	45.05	45.17	45.05	45.12
2212	NASDAQ	FAB	Thu, Aug 11, 2016	45.05	45.23	45.03	45.17
2211	NASDAQ	FAB	Wed, Aug 10, 2016	45.04	45.04	44.71	44.76
2210	NASDAQ	FAB	Tue, Aug 9, 2016	45.15	45.17	44.97	44.98
2209	NASDAQ	FAB	Mon, Aug 8, 2016	45.26	45.32	45.12	45.16
2208	NASDAQ	FAB	Fri, Aug 5, 2016	44.44	45.15	44.44	45.06
2207	NASDAQ	FAB	Thu, Aug 4, 2016	44.48	44.52	44.34	44.40
2206	NASDAQ	FAB	Wed, Aug 3, 2016	43.84	44.45	43.84	44.37
2205	NASDAQ	FAB	Tue, Aug 2, 2016	44.75	44.75	43.84	43.91
2204	NASDAQ	FAB	Mon, Aug 1, 2016	44.88	44.88	44.50	44.54
2203	NASDAQ	FAB	Fri, Jul 29, 2016	44.69	44.93	44.53	44.93
2202	NASDAQ	FAB	Thu, Jul 28, 2016	44.88	44.92	44.63	44.78
2201	NASDAQ	FAB	Wed, Jul 27, 2016	44.89	44.89	44.71	44.77
2200	NASDAQ	FAB	Tue, Jul 26, 2016	45.06	45.08	44.73	45.08
2199	NASDAQ	FAB	Mon, Jul 25, 2016	44.79	44.79	44.69	44.75
2198	NASDAQ	FAB	Fri, Jul 22, 2016	44.60	44.80	44.60	44.80
2197	NASDAQ	FAB	Thu, Jul 21, 2016	44.69	44.84	44.46	44.55
2196	NASDAQ	FAB	Wed, Jul 20, 2016	44.54	44.72	44.38	44.63
2195	NASDAQ	FAB	Tue, Jul 19, 2016	44.36	44.45	44.30	44.38
2194	NASDAQ	FAB	Mon, Jul 18, 2016	44.53	44.59	44.49	44.57
2193	NASDAQ	FAB	Fri, Jul 15, 2016	44.68	44.68	44.31	44.45
2192	NASDAQ	FAB	Thu, Jul 14, 2016	44.45	44.53	44.39	44.46
2191	NASDAQ	FAB	Wed, Jul 13, 2016	44.41	44.41	43.95	44.14
2190	NASDAQ	FAB	Tue, Jul 12, 2016	43.71	44.26	43.71	44.26
2189	NASDAQ	FAB	Mon, Jul 11, 2016	43.42	43.59	43.42	43.55
2188	NASDAQ	FAB	Fri, Jul 8, 2016	42.67	43.15	42.67	43.09
2187	NASDAQ	FAB	Thu, Jul 7, 2016	42.07	42.47	41.92	42.11
2186	NASDAQ	FAB	Wed, Jul 6, 2016	41.75	42.06	41.72	42.06
2185	NASDAQ	FAB	Tue, Jul 5, 2016	42.42	42.42	41.62	41.82
2184	NASDAQ	FAB	Fri, Jul 1, 2016	42.41	42.78	42.41	42.69
2183	NASDAQ	FAB	Thu, Jun 30, 2016	41.96	42.48	41.71	42.48
2182	NASDAQ	FAB	Wed, Jun 29, 2016	41.58	41.93	41.57	41.81
2181	NASDAQ	FAB	Tue, Jun 28, 2016	40.68	41.00	40.61	41.00
2180	NASDAQ	FAB	Mon, Jun 27, 2016	40.78	40.78	40.06	40.14
2179	NASDAQ	FAB	Fri, Jun 24, 2016	41.32	42.48	41.32	41.64
2178	NASDAQ	FAB	Thu, Jun 23, 2016	43.60	43.67	43.50	43.59
2177	NASDAQ	FAB	Wed, Jun 22, 2016	43.23	43.23	42.88	42.88
2176	NASDAQ	FAB	Tue, Jun 21, 2016	43.32	43.33	42.93	43.14
2175	NASDAQ	FAB	Mon, Jun 20, 2016	43.26	43.61	43.14	43.14
2174	NASDAQ	FAB	Fri, Jun 17, 2016	42.64	42.68	42.56	42.68
2173	NASDAQ	FAB	Thu, Jun 16, 2016	42.14	42.50	41.91	42.50
2172	NASDAQ	FAB	Wed, Jun 15, 2016	42.93	42.94	42.58	42.58
2171	NASDAQ	FAB	Tue, Jun 14, 2016	42.82	42.82	42.30	42.44
2170	NASDAQ	FAB	Mon, Jun 13, 2016	43.31	43.34	42.77	42.77
2169	NASDAQ	FAB	Fri, Jun 10, 2016	43.71	43.71	43.24	43.34
2168	NASDAQ	FAB	Thu, Jun 9, 2016	43.96	44.13	43.95	44.11
2167	NASDAQ	FAB	Wed, Jun 8, 2016	44.45	44.54	44.38	44.45
2166	NASDAQ	FAB	Tue, Jun 7, 2016	44.15	44.46	44.15	44.30
2165	NASDAQ	FAB	Mon, Jun 6, 2016	43.77	44.22	43.77	44.13
2164	NASDAQ	FAB	Fri, Jun 3, 2016	43.63	43.72	43.30	43.67
2163	NASDAQ	FAB	Thu, Jun 2, 2016	43.75	43.86	43.73	43.85
2162	NASDAQ	FAB	Wed, Jun 1, 2016	43.59	43.73	43.59	43.66
2161	NASDAQ	FAB	Tue, May 31, 2016	43.64	43.64	43.51	43.56
2160	NASDAQ	FAB	Fri, May 27, 2016	43.38	43.43	43.29	43.43
2159	NASDAQ	FAB	Thu, May 26, 2016	43.22	43.28	43.12	43.12
2158	NASDAQ	FAB	Wed, May 25, 2016	43.13	43.25	43.06	43.22
2157	NASDAQ	FAB	Tue, May 24, 2016	42.21	42.76	42.21	42.70
2156	NASDAQ	FAB	Mon, May 23, 2016	42.15	42.29	42.07	42.07
2155	NASDAQ	FAB	Fri, May 20, 2016	41.78	42.25	41.78	42.18
2154	NASDAQ	FAB	Thu, May 19, 2016	41.64	41.72	41.41	41.72
2153	NASDAQ	FAB	Wed, May 18, 2016	42.19	42.25	41.73	41.79
2152	NASDAQ	FAB	Tue, May 17, 2016	42.40	42.43	41.81	41.83
2151	NASDAQ	FAB	Mon, May 16, 2016	42.02	42.25	42.02	42.14
2150	NASDAQ	FAB	Fri, May 13, 2016	42.06	42.14	41.65	41.71
2149	NASDAQ	FAB	Thu, May 12, 2016	42.56	42.56	42.03	42.14
2148	NASDAQ	FAB	Wed, May 11, 2016	42.59	42.86	42.48	42.54
2147	NASDAQ	FAB	Tue, May 10, 2016	42.58	42.86	42.55	42.86
2146	NASDAQ	FAB	Mon, May 9, 2016	42.28	42.41	42.11	42.27
2145	NASDAQ	FAB	Fri, May 6, 2016	42.37	42.47	42.16	42.45
2144	NASDAQ	FAB	Thu, May 5, 2016	42.71	42.71	42.17	42.22
2143	NASDAQ	FAB	Wed, May 4, 2016	42.85	42.85	42.28	42.46
2142	NASDAQ	FAB	Tue, May 3, 2016	43.24	43.24	42.73	42.83
2141	NASDAQ	FAB	Mon, May 2, 2016	43.28	43.50	43.17	43.43
2140	NASDAQ	FAB	Fri, Apr 29, 2016	43.23	43.44	43.06	43.32
2139	NASDAQ	FAB	Thu, Apr 28, 2016	44.12	44.27	43.63	43.63
2138	NASDAQ	FAB	Wed, Apr 27, 2016	44.25	44.30	43.94	44.30
2137	NASDAQ	FAB	Tue, Apr 26, 2016	43.51	44.01	43.51	43.94
2136	NASDAQ	FAB	Mon, Apr 25, 2016	43.40	43.44	43.36	43.44
2135	NASDAQ	FAB	Fri, Apr 22, 2016	43.90	43.91	43.82	43.82
2134	NASDAQ	FAB	Thu, Apr 21, 2016	43.65	43.80	43.43	43.49
2133	NASDAQ	FAB	Wed, Apr 20, 2016	43.65	43.94	43.65	43.93
2132	NASDAQ	FAB	Tue, Apr 19, 2016	43.55	43.61	43.38	43.61
2131	NASDAQ	FAB	Mon, Apr 18, 2016	42.76	43.33	42.76	43.33
2130	NASDAQ	FAB	Fri, Apr 15, 2016	43.13	43.13	42.95	43.07
2129	NASDAQ	FAB	Thu, Apr 14, 2016	43.00	43.15	42.96	43.08
2128	NASDAQ	FAB	Wed, Apr 13, 2016	42.86	43.20	42.86	43.20
2127	NASDAQ	FAB	Tue, Apr 12, 2016	41.80	42.38	41.80	42.19
2126	NASDAQ	FAB	Mon, Apr 11, 2016	42.13	42.18	41.69	41.69
2125	NASDAQ	FAB	Fri, Apr 8, 2016	41.98	41.98	41.57	41.64
2124	NASDAQ	FAB	Thu, Apr 7, 2016	41.75	41.83	41.37	41.47
2123	NASDAQ	FAB	Wed, Apr 6, 2016	41.68	42.17	41.67	42.07
2122	NASDAQ	FAB	Tue, Apr 5, 2016	42.40	42.40	42.40	41.83
2121	NASDAQ	FAB	Mon, Apr 4, 2016	42.87	42.94	42.40	42.40
2120	NASDAQ	FAB	Fri, Apr 1, 2016	42.72	42.99	42.50	42.99
2119	NASDAQ	FAB	Thu, Mar 31, 2016	42.95	43.04	42.94	43.04
2118	NASDAQ	FAB	Wed, Mar 30, 2016	43.20	43.20	42.75	42.99
2117	NASDAQ	FAB	Tue, Mar 29, 2016	42.10	42.85	42.05	42.85
2116	NASDAQ	FAB	Mon, Mar 28, 2016	42.23	42.40	42.04	42.30
2115	NASDAQ	FAB	Thu, Mar 24, 2016	41.75	42.27	41.75	42.27
2114	NASDAQ	FAB	Wed, Mar 23, 2016	42.81	42.81	42.12	42.12
2113	NASDAQ	FAB	Tue, Mar 22, 2016	43.00	43.21	43.00	43.06
2112	NASDAQ	FAB	Mon, Mar 21, 2016	43.20	43.24	43.18	43.24
2111	NASDAQ	FAB	Fri, Mar 18, 2016	43.26	43.31	43.13	43.26
2110	NASDAQ	FAB	Thu, Mar 17, 2016	42.38	43.14	42.33	43.14
2109	NASDAQ	FAB	Wed, Mar 16, 2016	41.74	42.38	41.74	42.37
2108	NASDAQ	FAB	Tue, Mar 15, 2016	42.23	42.23	42.23	41.69
2107	NASDAQ	FAB	Mon, Mar 14, 2016	42.20	42.35	42.00	42.31
2106	NASDAQ	FAB	Fri, Mar 11, 2016	41.55	41.55	41.55	42.43
2105	NASDAQ	FAB	Thu, Mar 10, 2016	41.56	41.56	41.56	41.55
2104	NASDAQ	FAB	Wed, Mar 9, 2016	41.68	41.81	41.40	41.56
2103	NASDAQ	FAB	Tue, Mar 8, 2016	42.21	42.21	41.51	41.58
2102	NASDAQ	FAB	Mon, Mar 7, 2016	41.87	42.42	41.87	42.38
2101	NASDAQ	FAB	Fri, Mar 4, 2016	41.45	42.04	41.38	41.75
2100	NASDAQ	FAB	Thu, Mar 3, 2016	40.46	40.46	40.46	41.29
2099	NASDAQ	FAB	Wed, Mar 2, 2016	40.00	40.48	40.00	40.46
2098	NASDAQ	FAB	Tue, Mar 1, 2016	39.61	40.04	39.60	40.03
2097	NASDAQ	FAB	Mon, Feb 29, 2016	39.33	39.62	39.31	39.31
2096	NASDAQ	FAB	Fri, Feb 26, 2016	39.37	39.50	39.23	39.34
2095	NASDAQ	FAB	Thu, Feb 25, 2016	38.90	39.00	38.63	38.99
2094	NASDAQ	FAB	Wed, Feb 24, 2016	38.06	38.84	37.95	38.84
2093	NASDAQ	FAB	Tue, Feb 23, 2016	38.91	38.91	38.50	38.50
2092	NASDAQ	FAB	Mon, Feb 22, 2016	38.66	39.06	38.66	39.02
2091	NASDAQ	FAB	Fri, Feb 19, 2016	38.28	38.28	37.91	38.26
2090	NASDAQ	FAB	Thu, Feb 18, 2016	38.61	38.64	38.31	38.52
2089	NASDAQ	FAB	Wed, Feb 17, 2016	38.15	38.69	38.15	38.52
2088	NASDAQ	FAB	Tue, Feb 16, 2016	37.38	37.75	37.15	37.73
2087	NASDAQ	FAB	Fri, Feb 12, 2016	36.45	36.95	36.39	36.95
2086	NASDAQ	FAB	Thu, Feb 11, 2016	36.17	36.29	35.78	36.15
2085	NASDAQ	FAB	Wed, Feb 10, 2016	37.04	37.11	36.68	36.68
2084	NASDAQ	FAB	Tue, Feb 9, 2016	36.71	37.12	36.53	36.84
2083	NASDAQ	FAB	Mon, Feb 8, 2016	37.15	37.15	36.60	37.10
2082	NASDAQ	FAB	Fri, Feb 5, 2016	37.88	37.94	37.60	37.62
2081	NASDAQ	FAB	Thu, Feb 4, 2016	37.88	38.53	37.80	38.14
2080	NASDAQ	FAB	Wed, Feb 3, 2016	37.38	37.67	36.54	37.64
2079	NASDAQ	FAB	Tue, Feb 2, 2016	37.20	37.30	37.14	37.19
2078	NASDAQ	FAB	Mon, Feb 1, 2016	37.98	38.27	37.68	38.12
2077	NASDAQ	FAB	Fri, Jan 29, 2016	37.31	38.24	37.31	38.19
2076	NASDAQ	FAB	Thu, Jan 28, 2016	37.15	37.35	36.77	36.99
2075	NASDAQ	FAB	Wed, Jan 27, 2016	37.00	37.37	36.63	36.78
2074	NASDAQ	FAB	Tue, Jan 26, 2016	36.17	37.03	36.17	37.01
2073	NASDAQ	FAB	Mon, Jan 25, 2016	36.73	36.74	35.96	35.96
2072	NASDAQ	FAB	Fri, Jan 22, 2016	36.77	37.06	36.61	36.96
2071	NASDAQ	FAB	Thu, Jan 21, 2016	35.89	36.63	35.65	36.21
2070	NASDAQ	FAB	Wed, Jan 20, 2016	35.42	36.10	34.47	35.80
2069	NASDAQ	FAB	Tue, Jan 19, 2016	36.82	36.82	35.66	36.02
2068	NASDAQ	FAB	Fri, Jan 15, 2016	36.32	36.51	35.77	36.46
2067	NASDAQ	FAB	Thu, Jan 14, 2016	36.76	37.47	36.35	37.22
2066	NASDAQ	FAB	Wed, Jan 13, 2016	37.89	37.89	36.53	36.61
2065	NASDAQ	FAB	Tue, Jan 12, 2016	38.02	38.02	37.10	37.70
2064	NASDAQ	FAB	Mon, Jan 11, 2016	37.90	37.93	37.23	37.62
2063	NASDAQ	FAB	Fri, Jan 8, 2016	38.58	38.67	37.82	37.83
2062	NASDAQ	FAB	Thu, Jan 7, 2016	38.74	39.02	38.42	38.49
2061	NASDAQ	FAB	Wed, Jan 6, 2016	39.62	39.68	39.18	39.40
2060	NASDAQ	FAB	Tue, Jan 5, 2016	40.36	40.36	39.91	40.19
2059	NASDAQ	FAB	Mon, Jan 4, 2016	39.78	40.26	39.78	40.26
2058	NASDAQ	FAB	Thu, Dec 31, 2015	40.93	41.06	40.74	40.74
2057	NASDAQ	FAB	Wed, Dec 30, 2015	41.38	41.43	41.03	41.06
2056	NASDAQ	FAB	Tue, Dec 29, 2015	41.38	41.52	41.21	41.46
2055	NASDAQ	FAB	Mon, Dec 28, 2015	41.28	41.28	40.91	41.09
2054	NASDAQ	FAB	Thu, Dec 24, 2015	41.56	41.64	41.47	41.51
2053	NASDAQ	FAB	Wed, Dec 23, 2015	41.15	41.60	41.05	41.59
2052	NASDAQ	FAB	Tue, Dec 22, 2015	40.41	40.97	40.31	40.79
2051	NASDAQ	FAB	Mon, Dec 21, 2015	40.12	40.35	40.00	40.18
2050	NASDAQ	FAB	Fri, Dec 18, 2015	40.41	40.41	39.99	40.04
2049	NASDAQ	FAB	Thu, Dec 17, 2015	41.30	41.30	40.60	40.60
2048	NASDAQ	FAB	Wed, Dec 16, 2015	40.95	41.31	40.75	41.25
2047	NASDAQ	FAB	Tue, Dec 15, 2015	40.75	40.92	40.60	40.74
2046	NASDAQ	FAB	Mon, Dec 14, 2015	40.28	40.37	39.92	40.25
2045	NASDAQ	FAB	Fri, Dec 11, 2015	40.85	40.87	40.39	40.49
2044	NASDAQ	FAB	Thu, Dec 10, 2015	41.27	41.63	41.27	41.38
2043	NASDAQ	FAB	Wed, Dec 9, 2015	41.45	42.00	41.12	41.27
2042	NASDAQ	FAB	Tue, Dec 8, 2015	41.67	41.77	41.43	41.43
2041	NASDAQ	FAB	Mon, Dec 7, 2015	42.42	42.42	41.88	41.89
2040	NASDAQ	FAB	Fri, Dec 4, 2015	42.36	42.73	42.36	42.67
2039	NASDAQ	FAB	Thu, Dec 3, 2015	43.09	43.09	42.27	42.41
2038	NASDAQ	FAB	Wed, Dec 2, 2015	43.55	43.55	42.88	42.93
2037	NASDAQ	FAB	Tue, Dec 1, 2015	43.47	43.70	43.44	43.70
2036	NASDAQ	FAB	Mon, Nov 30, 2015	43.45	43.54	43.31	43.37
2035	NASDAQ	FAB	Fri, Nov 27, 2015	43.38	43.40	43.27	43.36
2034	NASDAQ	FAB	Wed, Nov 25, 2015	43.38	43.54	43.22	43.44
2033	NASDAQ	FAB	Tue, Nov 24, 2015	42.92	43.45	42.80	43.40
2032	NASDAQ	FAB	Mon, Nov 23, 2015	42.97	43.15	42.82	42.97
2031	NASDAQ	FAB	Fri, Nov 20, 2015	43.05	43.22	42.86	42.86
2030	NASDAQ	FAB	Thu, Nov 19, 2015	42.90	42.91	42.73	42.84
2029	NASDAQ	FAB	Wed, Nov 18, 2015	42.58	42.98	42.50	42.98
2028	NASDAQ	FAB	Tue, Nov 17, 2015	42.57	42.69	42.18	42.20
2027	NASDAQ	FAB	Mon, Nov 16, 2015	41.82	42.52	41.82	42.52
2026	NASDAQ	FAB	Fri, Nov 13, 2015	42.07	42.15	41.78	41.87
2025	NASDAQ	FAB	Thu, Nov 12, 2015	42.76	42.76	42.18	42.21
2024	NASDAQ	FAB	Wed, Nov 11, 2015	43.48	43.50	43.05	43.05
2023	NASDAQ	FAB	Tue, Nov 10, 2015	43.30	43.55	43.23	43.52
2022	NASDAQ	FAB	Mon, Nov 9, 2015	43.90	43.90	43.23	43.43
2021	NASDAQ	FAB	Fri, Nov 6, 2015	43.70	43.91	43.51	43.91
2020	NASDAQ	FAB	Thu, Nov 5, 2015	43.93	44.08	43.62	43.91
2019	NASDAQ	FAB	Wed, Nov 4, 2015	44.23	44.23	43.85	43.93
2018	NASDAQ	FAB	Tue, Nov 3, 2015	43.72	44.18	43.72	44.16
2017	NASDAQ	FAB	Mon, Nov 2, 2015	43.26	43.84	43.23	43.76
2016	NASDAQ	FAB	Fri, Oct 30, 2015	42.91	43.18	42.79	43.01
2015	NASDAQ	FAB	Thu, Oct 29, 2015	42.87	43.09	42.81	42.85
2014	NASDAQ	FAB	Wed, Oct 28, 2015	42.27	43.06	42.27	43.06
2013	NASDAQ	FAB	Tue, Oct 27, 2015	42.61	42.61	42.02	42.11
2012	NASDAQ	FAB	Mon, Oct 26, 2015	43.29	43.29	42.84	42.90
2011	NASDAQ	FAB	Fri, Oct 23, 2015	43.36	43.40	43.00	43.33
2010	NASDAQ	FAB	Thu, Oct 22, 2015	42.79	43.32	42.79	43.11
2009	NASDAQ	FAB	Wed, Oct 21, 2015	43.18	43.18	42.64	42.65
2008	NASDAQ	FAB	Tue, Oct 20, 2015	42.80	43.28	42.80	43.10
2007	NASDAQ	FAB	Mon, Oct 19, 2015	42.98	42.98	42.74	42.84
2006	NASDAQ	FAB	Fri, Oct 16, 2015	43.33	43.33	42.85	43.11
2005	NASDAQ	FAB	Thu, Oct 15, 2015	42.76	43.25	42.64	43.20
2004	NASDAQ	FAB	Wed, Oct 14, 2015	42.82	43.02	42.61	42.68
2003	NASDAQ	FAB	Tue, Oct 13, 2015	43.06	43.40	42.85	42.85
2002	NASDAQ	FAB	Mon, Oct 12, 2015	43.36	43.40	43.15	43.29
2001	NASDAQ	FAB	Fri, Oct 9, 2015	43.81	43.81	43.56	43.62
2000	NASDAQ	FAB	Thu, Oct 8, 2015	42.91	43.86	42.91	43.77
1999	NASDAQ	FAB	Wed, Oct 7, 2015	42.79	43.04	42.61	43.00
1998	NASDAQ	FAB	Tue, Oct 6, 2015	42.32	42.72	42.32	42.54
1997	NASDAQ	FAB	Mon, Oct 5, 2015	41.47	42.38	41.47	42.36
1996	NASDAQ	FAB	Fri, Oct 2, 2015	40.13	41.17	40.05	41.17
1995	NASDAQ	FAB	Thu, Oct 1, 2015	40.75	40.75	40.15	40.48
1994	NASDAQ	FAB	Wed, Sep 30, 2015	40.39	40.72	40.33	40.70
1993	NASDAQ	FAB	Tue, Sep 29, 2015	40.06	40.27	39.90	40.11
1992	NASDAQ	FAB	Mon, Sep 28, 2015	40.71	40.71	39.99	39.99
1991	NASDAQ	FAB	Fri, Sep 25, 2015	41.15	41.23	40.79	40.94
1990	NASDAQ	FAB	Thu, Sep 24, 2015	40.50	40.94	40.35	40.85
1989	NASDAQ	FAB	Wed, Sep 23, 2015	41.12	41.19	40.71	40.80
1988	NASDAQ	FAB	Tue, Sep 22, 2015	41.41	41.53	41.07	41.25
1987	NASDAQ	FAB	Mon, Sep 21, 2015	42.00	42.20	41.89	41.96
1986	NASDAQ	FAB	Fri, Sep 18, 2015	42.05	42.15	41.66	41.72
1985	NASDAQ	FAB	Thu, Sep 17, 2015	42.75	43.14	42.57	42.61
1984	NASDAQ	FAB	Wed, Sep 16, 2015	42.22	42.79	42.22	42.79
1983	NASDAQ	FAB	Tue, Sep 15, 2015	41.76	42.21	41.76	42.18
1982	NASDAQ	FAB	Mon, Sep 14, 2015	41.76	41.76	41.60	41.62
1981	NASDAQ	FAB	Fri, Sep 11, 2015	41.60	41.80	41.48	41.78
1980	NASDAQ	FAB	Thu, Sep 10, 2015	41.80	42.14	41.68	41.84
1979	NASDAQ	FAB	Wed, Sep 9, 2015	42.76	42.76	41.78	41.81
1978	NASDAQ	FAB	Tue, Sep 8, 2015	41.99	42.32	41.92	42.32
1977	NASDAQ	FAB	Fri, Sep 4, 2015	41.51	41.58	41.32	41.48
1976	NASDAQ	FAB	Thu, Sep 3, 2015	42.18	42.41	41.87	42.10
1975	NASDAQ	FAB	Wed, Sep 2, 2015	41.84	41.84	41.26	41.77
1974	NASDAQ	FAB	Tue, Sep 1, 2015	41.93	42.03	41.31	41.41
1973	NASDAQ	FAB	Mon, Aug 31, 2015	42.46	42.78	42.20	42.70
1972	NASDAQ	FAB	Fri, Aug 28, 2015	42.38	42.72	42.35	42.60
1971	NASDAQ	FAB	Thu, Aug 27, 2015	41.59	42.32	41.54	42.13
1970	NASDAQ	FAB	Wed, Aug 26, 2015	40.75	41.19	40.23	41.13
1969	NASDAQ	FAB	Tue, Aug 25, 2015	41.52	41.80	39.97	39.97
1968	NASDAQ	FAB	Mon, Aug 24, 2015	41.52	41.96	33.22	40.65
1967	NASDAQ	FAB	Fri, Aug 21, 2015	42.84	43.09	42.32	42.32
1966	NASDAQ	FAB	Thu, Aug 20, 2015	43.86	43.90	43.34	43.35
1965	NASDAQ	FAB	Wed, Aug 19, 2015	44.39	44.39	43.92	44.14
1964	NASDAQ	FAB	Tue, Aug 18, 2015	44.75	44.78	44.57	44.62
1963	NASDAQ	FAB	Mon, Aug 17, 2015	44.38	44.83	44.38	44.83
1962	NASDAQ	FAB	Fri, Aug 14, 2015	44.43	44.63	44.39	44.60
1961	NASDAQ	FAB	Thu, Aug 13, 2015	44.67	44.67	44.39	44.40
1960	NASDAQ	FAB	Wed, Aug 12, 2015	44.23	44.75	44.04	44.64
1959	NASDAQ	FAB	Tue, Aug 11, 2015	44.64	44.64	44.36	44.52
1958	NASDAQ	FAB	Mon, Aug 10, 2015	44.48	44.94	44.48	44.94
1957	NASDAQ	FAB	Fri, Aug 7, 2015	44.36	44.36	43.97	43.97
1956	NASDAQ	FAB	Thu, Aug 6, 2015	44.22	44.34	43.98	44.34
1955	NASDAQ	FAB	Wed, Aug 5, 2015	44.38	44.65	44.24	44.31
1954	NASDAQ	FAB	Tue, Aug 4, 2015	44.48	44.48	44.09	44.17
1953	NASDAQ	FAB	Mon, Aug 3, 2015	44.46	44.61	44.24	44.35
1952	NASDAQ	FAB	Fri, Jul 31, 2015	44.72	45.01	44.67	44.70
1951	NASDAQ	FAB	Thu, Jul 30, 2015	44.77	44.87	44.65	44.77
1950	NASDAQ	FAB	Wed, Jul 29, 2015	44.36	44.85	44.36	44.83
1949	NASDAQ	FAB	Tue, Jul 28, 2015	43.97	44.43	43.73	44.33
1948	NASDAQ	FAB	Mon, Jul 27, 2015	43.82	44.05	43.67	43.77
1947	NASDAQ	FAB	Fri, Jul 24, 2015	44.58	44.58	44.09	44.10
1946	NASDAQ	FAB	Thu, Jul 23, 2015	45.04	45.09	44.60	44.69
1945	NASDAQ	FAB	Wed, Jul 22, 2015	45.04	45.13	44.95	44.95
1944	NASDAQ	FAB	Tue, Jul 21, 2015	45.34	45.55	45.06	45.10
1943	NASDAQ	FAB	Mon, Jul 20, 2015	45.66	45.66	45.38	45.41
1942	NASDAQ	FAB	Fri, Jul 17, 2015	45.78	45.80	45.71	45.72
1941	NASDAQ	FAB	Thu, Jul 16, 2015	46.21	46.30	46.12	46.20
1940	NASDAQ	FAB	Wed, Jul 15, 2015	46.52	46.52	45.92	45.99
1939	NASDAQ	FAB	Tue, Jul 14, 2015	46.21	46.48	46.21	46.45
1938	NASDAQ	FAB	Mon, Jul 13, 2015	45.96	46.26	45.96	46.25
1937	NASDAQ	FAB	Fri, Jul 10, 2015	45.86	45.94	45.69	45.91
1936	NASDAQ	FAB	Thu, Jul 9, 2015	45.87	45.92	45.50	45.57
1935	NASDAQ	FAB	Wed, Jul 8, 2015	46.08	46.08	45.33	45.50
1934	NASDAQ	FAB	Tue, Jul 7, 2015	46.09	46.36	45.27	46.27
1933	NASDAQ	FAB	Mon, Jul 6, 2015	45.96	46.26	45.76	45.89
1932	NASDAQ	FAB	Thu, Jul 2, 2015	46.48	46.68	46.27	46.38
1931	NASDAQ	FAB	Wed, Jul 1, 2015	46.88	46.88	46.26	46.45
1930	NASDAQ	FAB	Tue, Jun 30, 2015	46.85	47.56	46.39	46.47
1929	NASDAQ	FAB	Mon, Jun 29, 2015	47.09	47.28	46.37	46.37
1928	NASDAQ	FAB	Fri, Jun 26, 2015	47.43	47.56	47.36	47.51
1927	NASDAQ	FAB	Thu, Jun 25, 2015	47.60	47.64	47.37	47.42
1926	NASDAQ	FAB	Wed, Jun 24, 2015	47.87	48.05	47.70	47.73
1925	NASDAQ	FAB	Tue, Jun 23, 2015	48.15	48.28	48.05	48.28
1924	NASDAQ	FAB	Mon, Jun 22, 2015	48.04	48.04	47.94	48.01
1923	NASDAQ	FAB	Fri, Jun 19, 2015	47.92	47.99	47.78	47.78
1922	NASDAQ	FAB	Thu, Jun 18, 2015	47.85	48.09	47.83	48.01
1921	NASDAQ	FAB	Wed, Jun 17, 2015	47.96	47.98	47.60	47.79
1920	NASDAQ	FAB	Tue, Jun 16, 2015	47.32	47.78	47.32	47.72
1919	NASDAQ	FAB	Mon, Jun 15, 2015	47.65	47.65	47.17	47.41
1918	NASDAQ	FAB	Fri, Jun 12, 2015	48.04	48.04	47.72	47.78
1917	NASDAQ	FAB	Thu, Jun 11, 2015	48.19	48.19	48.00	48.06
1916	NASDAQ	FAB	Wed, Jun 10, 2015	47.67	48.18	47.67	48.10
1915	NASDAQ	FAB	Tue, Jun 9, 2015	47.46	47.70	47.42	47.44
1914	NASDAQ	FAB	Mon, Jun 8, 2015	47.67	47.75	47.47	47.50
1913	NASDAQ	FAB	Fri, Jun 5, 2015	47.65	47.83	47.56	47.76
1912	NASDAQ	FAB	Thu, Jun 4, 2015	48.00	48.04	47.55	47.61
1911	NASDAQ	FAB	Wed, Jun 3, 2015	47.98	48.35	47.98	48.16
1910	NASDAQ	FAB	Tue, Jun 2, 2015	47.70	48.22	47.70	48.02
1909	NASDAQ	FAB	Mon, Jun 1, 2015	47.92	47.92	47.66	47.73
1908	NASDAQ	FAB	Fri, May 29, 2015	48.04	48.04	47.88	47.92
1907	NASDAQ	FAB	Thu, May 28, 2015	48.18	48.18	47.88	48.11
1906	NASDAQ	FAB	Wed, May 27, 2015	47.90	48.24	47.82	48.24
1905	NASDAQ	FAB	Tue, May 26, 2015	48.61	48.61	47.85	47.96
1904	NASDAQ	FAB	Fri, May 22, 2015	48.85	48.85	48.58	48.80
1903	NASDAQ	FAB	Thu, May 21, 2015	48.67	48.93	48.67	48.89
1902	NASDAQ	FAB	Wed, May 20, 2015	48.54	48.70	48.49	48.64
1901	NASDAQ	FAB	Tue, May 19, 2015	48.85	48.85	48.32	48.48
1900	NASDAQ	FAB	Mon, May 18, 2015	48.57	48.73	48.45	48.71
1899	NASDAQ	FAB	Fri, May 15, 2015	48.33	48.57	48.33	48.55
1898	NASDAQ	FAB	Thu, May 14, 2015	48.65	48.71	48.45	48.55
1897	NASDAQ	FAB	Wed, May 13, 2015	48.44	48.52	48.28	48.39
1896	NASDAQ	FAB	Tue, May 12, 2015	48.49	48.49	47.99	48.46
1895	NASDAQ	FAB	Mon, May 11, 2015	48.76	48.76	48.48	48.48
1894	NASDAQ	FAB	Fri, May 8, 2015	48.44	48.72	48.43	48.69
1893	NASDAQ	FAB	Thu, May 7, 2015	48.10	48.20	47.87	48.13
1892	NASDAQ	FAB	Wed, May 6, 2015	48.59	48.59	48.03	48.17
1891	NASDAQ	FAB	Tue, May 5, 2015	48.89	49.00	48.40	48.43
1890	NASDAQ	FAB	Mon, May 4, 2015	48.92	49.10	48.92	48.95
1889	NASDAQ	FAB	Fri, May 1, 2015	48.69	48.92	48.54	48.86
1888	NASDAQ	FAB	Thu, Apr 30, 2015	48.75	48.88	48.45	48.54
1887	NASDAQ	FAB	Wed, Apr 29, 2015	48.70	49.04	48.58	48.91
1886	NASDAQ	FAB	Tue, Apr 28, 2015	48.46	48.89	48.46	48.88
1885	NASDAQ	FAB	Mon, Apr 27, 2015	48.80	48.97	48.49	48.52
1884	NASDAQ	FAB	Fri, Apr 24, 2015	48.86	48.86	48.63	48.69
1883	NASDAQ	FAB	Thu, Apr 23, 2015	48.74	49.00	48.65	48.84
1882	NASDAQ	FAB	Wed, Apr 22, 2015	48.48	48.58	48.11	48.55
1881	NASDAQ	FAB	Tue, Apr 21, 2015	48.76	48.76	48.32	48.39
1880	NASDAQ	FAB	Mon, Apr 20, 2015	48.91	48.97	48.79	48.81
1879	NASDAQ	FAB	Fri, Apr 17, 2015	48.83	48.83	48.23	48.45
1878	NASDAQ	FAB	Thu, Apr 16, 2015	49.02	49.35	48.97	49.12
1877	NASDAQ	FAB	Wed, Apr 15, 2015	48.73	49.45	48.73	49.34
1876	NASDAQ	FAB	Tue, Apr 14, 2015	48.40	48.60	48.40	48.57
1875	NASDAQ	FAB	Mon, Apr 13, 2015	48.63	48.63	48.29	48.32
1874	NASDAQ	FAB	Fri, Apr 10, 2015	48.35	48.51	48.35	48.51
1873	NASDAQ	FAB	Thu, Apr 9, 2015	48.11	48.37	48.05	48.36
1872	NASDAQ	FAB	Wed, Apr 8, 2015	48.43	48.43	48.13	48.21
1871	NASDAQ	FAB	Tue, Apr 7, 2015	48.33	48.54	48.26	48.26
1870	NASDAQ	FAB	Mon, Apr 6, 2015	47.62	48.53	47.62	48.39
1869	NASDAQ	FAB	Thu, Apr 2, 2015	47.62	48.00	47.62	47.85
1868	NASDAQ	FAB	Wed, Apr 1, 2015	47.49	47.73	47.40	47.58
1867	NASDAQ	FAB	Tue, Mar 31, 2015	47.69	47.78	47.50	47.60
1866	NASDAQ	FAB	Mon, Mar 30, 2015	47.39	47.84	47.39	47.84
1865	NASDAQ	FAB	Fri, Mar 27, 2015	47.01	47.11	46.97	47.10
1864	NASDAQ	FAB	Thu, Mar 26, 2015	47.22	47.36	47.04	47.14
1863	NASDAQ	FAB	Wed, Mar 25, 2015	47.87	47.88	47.24	47.24
1862	NASDAQ	FAB	Tue, Mar 24, 2015	48.04	48.04	47.73	47.80
1861	NASDAQ	FAB	Mon, Mar 23, 2015	48.23	48.23	48.08	48.08
1860	NASDAQ	FAB	Fri, Mar 20, 2015	47.69	48.05	47.61	47.95
1859	NASDAQ	FAB	Thu, Mar 19, 2015	47.69	47.69	47.28	47.40
1858	NASDAQ	FAB	Wed, Mar 18, 2015	46.90	48.07	46.80	47.85
1857	NASDAQ	FAB	Tue, Mar 17, 2015	46.87	47.07	46.75	47.03
1856	NASDAQ	FAB	Mon, Mar 16, 2015	46.89	47.07	46.68	47.06
1855	NASDAQ	FAB	Fri, Mar 13, 2015	46.87	46.87	46.24	46.70
1854	NASDAQ	FAB	Thu, Mar 12, 2015	46.81	47.00	46.81	47.00
1853	NASDAQ	FAB	Wed, Mar 11, 2015	46.51	46.59	46.27	46.53
1852	NASDAQ	FAB	Tue, Mar 10, 2015	46.80	46.80	46.43	46.47
1851	NASDAQ	FAB	Mon, Mar 9, 2015	47.28	47.32	47.19	47.28
1850	NASDAQ	FAB	Fri, Mar 6, 2015	47.68	47.68	47.04	47.14
1849	NASDAQ	FAB	Thu, Mar 5, 2015	48.03	48.03	47.73	47.90
1848	NASDAQ	FAB	Wed, Mar 4, 2015	47.69	47.94	47.59	47.92
1847	NASDAQ	FAB	Tue, Mar 3, 2015	48.20	48.20	47.96	48.10
1846	NASDAQ	FAB	Mon, Mar 2, 2015	48.08	48.23	47.93	48.23
1845	NASDAQ	FAB	Fri, Feb 27, 2015	48.23	48.40	48.18	48.27
1844	NASDAQ	FAB	Thu, Feb 26, 2015	48.59	48.59	48.17	48.31
1843	NASDAQ	FAB	Wed, Feb 25, 2015	48.47	48.61	48.37	48.56
1842	NASDAQ	FAB	Tue, Feb 24, 2015	48.39	48.62	48.37	48.55
1841	NASDAQ	FAB	Mon, Feb 23, 2015	48.25	48.36	48.21	48.23
1840	NASDAQ	FAB	Fri, Feb 20, 2015	48.47	48.53	48.06	48.49
1839	NASDAQ	FAB	Thu, Feb 19, 2015	48.15	48.63	48.15	48.50
1838	NASDAQ	FAB	Wed, Feb 18, 2015	48.13	48.47	48.13	48.43
1837	NASDAQ	FAB	Tue, Feb 17, 2015	48.32	48.54	48.04	48.51
1836	NASDAQ	FAB	Fri, Feb 13, 2015	48.08	48.39	48.08	48.39
1835	NASDAQ	FAB	Thu, Feb 12, 2015	47.75	48.04	47.75	48.00
1834	NASDAQ	FAB	Wed, Feb 11, 2015	47.31	47.53	47.25	47.48
1833	NASDAQ	FAB	Tue, Feb 10, 2015	47.73	47.73	47.17	47.63
1832	NASDAQ	FAB	Mon, Feb 9, 2015	47.47	47.90	47.47	47.64
1831	NASDAQ	FAB	Fri, Feb 6, 2015	47.79	47.93	47.50	47.59
1830	NASDAQ	FAB	Thu, Feb 5, 2015	47.20	47.69	47.20	47.60
1829	NASDAQ	FAB	Wed, Feb 4, 2015	47.15	47.29	46.82	46.90
1828	NASDAQ	FAB	Tue, Feb 3, 2015	46.56	47.46	46.56	47.45
1827	NASDAQ	FAB	Mon, Feb 2, 2015	45.59	46.27	45.32	46.21
1826	NASDAQ	FAB	Fri, Jan 30, 2015	45.36	45.91	45.19	45.30
1825	NASDAQ	FAB	Thu, Jan 29, 2015	45.50	45.71	44.82	45.69
1824	NASDAQ	FAB	Wed, Jan 28, 2015	46.75	46.75	45.35	45.35
1823	NASDAQ	FAB	Tue, Jan 27, 2015	46.05	46.56	45.94	46.41
1822	NASDAQ	FAB	Mon, Jan 26, 2015	46.03	46.55	45.99	46.53
1821	NASDAQ	FAB	Fri, Jan 23, 2015	46.31	46.38	46.15	46.20
1820	NASDAQ	FAB	Thu, Jan 22, 2015	45.84	46.39	45.76	46.30
1819	NASDAQ	FAB	Wed, Jan 21, 2015	45.26	45.85	45.26	45.73
1818	NASDAQ	FAB	Tue, Jan 20, 2015	45.57	45.57	44.99	45.27
1817	NASDAQ	FAB	Fri, Jan 16, 2015	44.71	45.54	44.71	45.53
1816	NASDAQ	FAB	Thu, Jan 15, 2015	45.40	45.40	44.62	44.62
1815	NASDAQ	FAB	Wed, Jan 14, 2015	45.15	45.29	44.51	45.25
1814	NASDAQ	FAB	Tue, Jan 13, 2015	45.75	46.27	45.08	45.43
1813	NASDAQ	FAB	Mon, Jan 12, 2015	45.37	45.68	45.37	45.65
1812	NASDAQ	FAB	Fri, Jan 9, 2015	46.81	46.81	46.10	46.40
1811	NASDAQ	FAB	Thu, Jan 8, 2015	46.62	46.78	46.58	46.73
1810	NASDAQ	FAB	Wed, Jan 7, 2015	45.91	45.99	45.70	45.98
1809	NASDAQ	FAB	Tue, Jan 6, 2015	46.23	46.23	45.34	45.50
1808	NASDAQ	FAB	Mon, Jan 5, 2015	46.47	46.47	46.00	46.09
1807	NASDAQ	FAB	Fri, Jan 2, 2015	47.40	47.40	46.74	47.02
1806	NASDAQ	FAB	Wed, Dec 31, 2014	47.89	47.89	47.26	47.26
1805	NASDAQ	FAB	Tue, Dec 30, 2014	47.79	47.92	47.71	47.72
1804	NASDAQ	FAB	Mon, Dec 29, 2014	47.85	48.07	47.85	47.98
1803	NASDAQ	FAB	Fri, Dec 26, 2014	47.60	47.85	47.60	47.61
1802	NASDAQ	FAB	Wed, Dec 24, 2014	47.52	47.60	47.40	47.53
1801	NASDAQ	FAB	Tue, Dec 23, 2014	47.39	47.55	47.38	47.43
1800	NASDAQ	FAB	Mon, Dec 22, 2014	47.26	47.31	47.02	47.31
1799	NASDAQ	FAB	Fri, Dec 19, 2014	46.83	47.29	46.77	47.15
1798	NASDAQ	FAB	Thu, Dec 18, 2014	46.61	47.11	46.22	46.74
1797	NASDAQ	FAB	Wed, Dec 17, 2014	45.03	45.98	45.03	45.93
1796	NASDAQ	FAB	Tue, Dec 16, 2014	44.69	45.62	44.69	44.94
1795	NASDAQ	FAB	Mon, Dec 15, 2014	45.31	45.48	44.80	44.98
1794	NASDAQ	FAB	Fri, Dec 12, 2014	45.56	45.57	45.10	45.14
1793	NASDAQ	FAB	Thu, Dec 11, 2014	46.14	46.31	45.83	45.86
1792	NASDAQ	FAB	Wed, Dec 10, 2014	46.41	46.42	45.66	45.66
1791	NASDAQ	FAB	Tue, Dec 9, 2014	45.84	46.64	45.81	46.64
1790	NASDAQ	FAB	Mon, Dec 8, 2014	46.48	46.50	46.21	46.24
1789	NASDAQ	FAB	Fri, Dec 5, 2014	46.81	46.92	46.74	46.74
1788	NASDAQ	FAB	Thu, Dec 4, 2014	46.88	46.88	46.59	46.73
1787	NASDAQ	FAB	Wed, Dec 3, 2014	46.62	47.09	46.62	46.94
1786	NASDAQ	FAB	Tue, Dec 2, 2014	46.49	46.74	46.47	46.54
1785	NASDAQ	FAB	Mon, Dec 1, 2014	46.63	46.64	46.20	46.28
1784	NASDAQ	FAB	Fri, Nov 28, 2014	47.13	47.13	46.89	46.96
1783	NASDAQ	FAB	Wed, Nov 26, 2014	47.30	47.39	47.25	47.30
1782	NASDAQ	FAB	Tue, Nov 25, 2014	47.53	47.69	47.37	47.43
1781	NASDAQ	FAB	Mon, Nov 24, 2014	47.49	47.56	47.38	47.55
1780	NASDAQ	FAB	Fri, Nov 21, 2014	47.64	47.67	47.28	47.38
1779	NASDAQ	FAB	Thu, Nov 20, 2014	46.68	47.19	46.68	47.19
1778	NASDAQ	FAB	Wed, Nov 19, 2014	46.95	46.95	46.58	46.78
1777	NASDAQ	FAB	Tue, Nov 18, 2014	46.86	47.08	46.86	46.91
1776	NASDAQ	FAB	Mon, Nov 17, 2014	46.80	46.89	46.62	46.80
1775	NASDAQ	FAB	Fri, Nov 14, 2014	46.73	46.97	46.73	46.86
1774	NASDAQ	FAB	Thu, Nov 13, 2014	47.10	47.18	47.10	47.18
1773	NASDAQ	FAB	Wed, Nov 12, 2014	46.90	47.10	46.78	47.10
1772	NASDAQ	FAB	Tue, Nov 11, 2014	46.97	47.07	46.94	47.05
1771	NASDAQ	FAB	Mon, Nov 10, 2014	47.13	47.13	46.88	46.95
1770	NASDAQ	FAB	Fri, Nov 7, 2014	46.70	47.03	46.70	47.00
1769	NASDAQ	FAB	Thu, Nov 6, 2014	46.53	46.78	46.38	46.76
1768	NASDAQ	FAB	Wed, Nov 5, 2014	46.48	46.63	46.38	46.63
1767	NASDAQ	FAB	Tue, Nov 4, 2014	46.39	46.39	46.05	46.20
1766	NASDAQ	FAB	Mon, Nov 3, 2014	46.67	46.77	46.35	46.39
1765	NASDAQ	FAB	Fri, Oct 31, 2014	46.52	46.64	46.16	46.60
1764	NASDAQ	FAB	Thu, Oct 30, 2014	45.64	46.13	45.60	45.96
1763	NASDAQ	FAB	Wed, Oct 29, 2014	45.97	46.13	45.47	45.77
1762	NASDAQ	FAB	Tue, Oct 28, 2014	45.10	45.86	45.10	45.78
1761	NASDAQ	FAB	Mon, Oct 27, 2014	44.64	44.99	44.64	44.87
1760	NASDAQ	FAB	Fri, Oct 24, 2014	44.95	45.15	44.92	45.15
1759	NASDAQ	FAB	Thu, Oct 23, 2014	44.80	45.31	44.74	45.08
1758	NASDAQ	FAB	Wed, Oct 22, 2014	44.95	45.13	44.40	44.40
1757	NASDAQ	FAB	Tue, Oct 21, 2014	44.16	44.89	44.16	44.85
1756	NASDAQ	FAB	Mon, Oct 20, 2014	43.55	43.92	43.46	43.92
1755	NASDAQ	FAB	Fri, Oct 17, 2014	43.91	43.91	43.35	43.54
1754	NASDAQ	FAB	Thu, Oct 16, 2014	42.80	43.57	42.80	43.43
1753	NASDAQ	FAB	Wed, Oct 15, 2014	42.69	43.36	41.70	43.04
1752	NASDAQ	FAB	Tue, Oct 14, 2014	42.97	43.57	42.95	43.14
1751	NASDAQ	FAB	Mon, Oct 13, 2014	43.13	43.40	42.66	42.66
1750	NASDAQ	FAB	Fri, Oct 10, 2014	43.49	43.85	43.16	43.23
1749	NASDAQ	FAB	Thu, Oct 9, 2014	44.42	44.42	43.51	43.62
1748	NASDAQ	FAB	Wed, Oct 8, 2014	44.06	44.73	43.66	44.73
1747	NASDAQ	FAB	Tue, Oct 7, 2014	44.58	44.62	44.06	44.10
1746	NASDAQ	FAB	Mon, Oct 6, 2014	44.92	44.92	44.58	44.70
1745	NASDAQ	FAB	Fri, Oct 3, 2014	44.77	44.95	44.58	44.88
1744	NASDAQ	FAB	Thu, Oct 2, 2014	44.65	44.74	44.09	44.59
1743	NASDAQ	FAB	Wed, Oct 1, 2014	45.00	45.00	44.38	44.50
1742	NASDAQ	FAB	Tue, Sep 30, 2014	45.48	45.48	45.06	45.09
1741	NASDAQ	FAB	Mon, Sep 29, 2014	45.25	45.47	45.25	45.43
1740	NASDAQ	FAB	Fri, Sep 26, 2014	45.40	45.66	45.37	45.62
1739	NASDAQ	FAB	Thu, Sep 25, 2014	45.97	45.97	45.32	45.42
1738	NASDAQ	FAB	Wed, Sep 24, 2014	45.89	46.08	45.62	46.02
1737	NASDAQ	FAB	Tue, Sep 23, 2014	46.19	46.21	45.84	45.89
1736	NASDAQ	FAB	Mon, Sep 22, 2014	46.76	46.76	46.35	46.35
1735	NASDAQ	FAB	Fri, Sep 19, 2014	47.39	47.39	46.82	46.93
1734	NASDAQ	FAB	Thu, Sep 18, 2014	47.27	47.28	47.12	47.23
1733	NASDAQ	FAB	Wed, Sep 17, 2014	47.29	47.34	46.91	47.09
1732	NASDAQ	FAB	Tue, Sep 16, 2014	47.02	47.31	46.95	47.14
1731	NASDAQ	FAB	Mon, Sep 15, 2014	46.86	46.98	46.79	46.88
1730	NASDAQ	FAB	Fri, Sep 12, 2014	47.41	47.41	46.88	46.98
1729	NASDAQ	FAB	Thu, Sep 11, 2014	47.16	47.38	47.04	47.37
1728	NASDAQ	FAB	Wed, Sep 10, 2014	47.19	47.19	46.89	47.15
1727	NASDAQ	FAB	Tue, Sep 9, 2014	47.51	47.51	47.07	47.08
1726	NASDAQ	FAB	Mon, Sep 8, 2014	47.46	47.58	47.31	47.48
1725	NASDAQ	FAB	Fri, Sep 5, 2014	47.39	47.61	47.25	47.61
1724	NASDAQ	FAB	Thu, Sep 4, 2014	47.61	47.81	47.38	47.38
1723	NASDAQ	FAB	Wed, Sep 3, 2014	47.89	47.94	47.56	47.59
1722	NASDAQ	FAB	Tue, Sep 2, 2014	47.81	47.81	47.49	47.67
1721	NASDAQ	FAB	Fri, Aug 29, 2014	47.50	47.67	47.47	47.66
1720	NASDAQ	FAB	Thu, Aug 28, 2014	47.53	47.55	47.27	47.53
1719	NASDAQ	FAB	Wed, Aug 27, 2014	47.59	47.61	47.50	47.58
1718	NASDAQ	FAB	Tue, Aug 26, 2014	47.50	47.60	47.42	47.43
1717	NASDAQ	FAB	Mon, Aug 25, 2014	47.45	47.49	47.27	47.39
1716	NASDAQ	FAB	Fri, Aug 22, 2014	47.36	47.36	47.05	47.22
1715	NASDAQ	FAB	Thu, Aug 21, 2014	46.98	47.34	46.98	47.31
1714	NASDAQ	FAB	Wed, Aug 20, 2014	46.94	47.17	46.93	47.12
1713	NASDAQ	FAB	Tue, Aug 19, 2014	46.90	47.06	46.90	47.05
1712	NASDAQ	FAB	Mon, Aug 18, 2014	46.50	46.77	46.50	46.73
1711	NASDAQ	FAB	Fri, Aug 15, 2014	46.51	46.56	46.05	46.33
1710	NASDAQ	FAB	Thu, Aug 14, 2014	46.31	46.42	46.23	46.35
1709	NASDAQ	FAB	Wed, Aug 13, 2014	46.14	46.21	46.06	46.18
1708	NASDAQ	FAB	Tue, Aug 12, 2014	46.13	46.16	45.82	45.99
1707	NASDAQ	FAB	Mon, Aug 11, 2014	46.05	46.32	46.05	46.09
1706	NASDAQ	FAB	Fri, Aug 8, 2014	45.47	45.92	45.40	45.92
1705	NASDAQ	FAB	Thu, Aug 7, 2014	45.79	45.87	45.24	45.36
1704	NASDAQ	FAB	Wed, Aug 6, 2014	45.30	45.78	45.27	45.61
1703	NASDAQ	FAB	Tue, Aug 5, 2014	45.85	45.85	45.43	45.58
1702	NASDAQ	FAB	Mon, Aug 4, 2014	45.73	45.88	45.44	45.84
1701	NASDAQ	FAB	Fri, Aug 1, 2014	45.59	45.81	45.26	45.63
1700	NASDAQ	FAB	Thu, Jul 31, 2014	46.21	46.22	45.71	45.76
1699	NASDAQ	FAB	Wed, Jul 30, 2014	46.80	46.86	46.44	46.55
1698	NASDAQ	FAB	Tue, Jul 29, 2014	46.78	47.00	46.70	46.70
1697	NASDAQ	FAB	Mon, Jul 28, 2014	46.84	46.91	46.61	46.87
1696	NASDAQ	FAB	Fri, Jul 25, 2014	47.17	47.17	46.84	46.86
1695	NASDAQ	FAB	Thu, Jul 24, 2014	47.29	47.36	47.16	47.22
1694	NASDAQ	FAB	Wed, Jul 23, 2014	47.24	47.27	47.08	47.20
1693	NASDAQ	FAB	Tue, Jul 22, 2014	47.04	47.31	47.04	47.13
1692	NASDAQ	FAB	Mon, Jul 21, 2014	46.97	46.99	46.73	46.96
1691	NASDAQ	FAB	Fri, Jul 18, 2014	46.70	47.13	46.70	47.08
1690	NASDAQ	FAB	Thu, Jul 17, 2014	46.98	47.14	46.60	46.67
1689	NASDAQ	FAB	Wed, Jul 16, 2014	47.26	47.29	47.04	47.17
1688	NASDAQ	FAB	Tue, Jul 15, 2014	47.22	47.22	46.85	47.03
1687	NASDAQ	FAB	Mon, Jul 14, 2014	47.01	47.25	47.01	47.05
1686	NASDAQ	FAB	Fri, Jul 11, 2014	47.12	47.12	46.79	46.79
1685	NASDAQ	FAB	Thu, Jul 10, 2014	46.92	47.28	46.83	47.07
1684	NASDAQ	FAB	Wed, Jul 9, 2014	47.51	47.60	47.33	47.35
1683	NASDAQ	FAB	Tue, Jul 8, 2014	47.41	47.47	47.25	47.40
1682	NASDAQ	FAB	Mon, Jul 7, 2014	48.12	48.12	47.55	47.65
1681	NASDAQ	FAB	Thu, Jul 3, 2014	48.00	48.09	47.80	48.07
1680	NASDAQ	FAB	Wed, Jul 2, 2014	48.04	48.04	47.78	47.83
1679	NASDAQ	FAB	Tue, Jul 1, 2014	47.96	48.22	47.94	47.96
1678	NASDAQ	FAB	Mon, Jun 30, 2014	47.68	47.75	47.37	47.71
1677	NASDAQ	FAB	Fri, Jun 27, 2014	47.38	47.63	47.20	47.63
1676	NASDAQ	FAB	Thu, Jun 26, 2014	47.55	47.55	47.09	47.35
1675	NASDAQ	FAB	Wed, Jun 25, 2014	47.22	47.39	47.11	47.39
1674	NASDAQ	FAB	Tue, Jun 24, 2014	47.61	47.81	47.21	47.28
1673	NASDAQ	FAB	Mon, Jun 23, 2014	47.87	47.87	47.62	47.73
1672	NASDAQ	FAB	Fri, Jun 20, 2014	47.64	47.75	44.00	47.65
1671	NASDAQ	FAB	Thu, Jun 19, 2014	47.52	47.64	47.41	47.52
1670	NASDAQ	FAB	Wed, Jun 18, 2014	47.27	47.57	47.11	47.57
1669	NASDAQ	FAB	Tue, Jun 17, 2014	46.95	47.29	46.95	47.28
1668	NASDAQ	FAB	Mon, Jun 16, 2014	46.92	47.10	46.72	46.96
1667	NASDAQ	FAB	Fri, Jun 13, 2014	46.94	46.97	46.75	46.92
1666	NASDAQ	FAB	Thu, Jun 12, 2014	47.46	47.46	46.59	46.74
1665	NASDAQ	FAB	Wed, Jun 11, 2014	47.23	47.23	46.80	46.80
1664	NASDAQ	FAB	Tue, Jun 10, 2014	47.07	47.25	47.03	47.20
1663	NASDAQ	FAB	Mon, Jun 9, 2014	47.23	47.45	47.11	47.31
1662	NASDAQ	FAB	Fri, Jun 6, 2014	46.86	47.16	46.86	47.00
1661	NASDAQ	FAB	Thu, Jun 5, 2014	46.19	46.84	46.19	46.77
1660	NASDAQ	FAB	Wed, Jun 4, 2014	46.03	46.34	46.03	46.28
1659	NASDAQ	FAB	Tue, Jun 3, 2014	46.23	46.23	45.99	46.21
1658	NASDAQ	FAB	Mon, Jun 2, 2014	46.39	46.39	46.02	46.23
1657	NASDAQ	FAB	Fri, May 30, 2014	46.21	46.28	46.03	46.21
1656	NASDAQ	FAB	Thu, May 29, 2014	46.05	46.20	45.96	46.20
1655	NASDAQ	FAB	Wed, May 28, 2014	45.87	46.06	45.73	46.00
1654	NASDAQ	FAB	Tue, May 27, 2014	45.96	46.13	45.90	46.02
1653	NASDAQ	FAB	Fri, May 23, 2014	45.61	45.76	45.60	45.75
1652	NASDAQ	FAB	Thu, May 22, 2014	45.42	45.62	45.40	45.59
1651	NASDAQ	FAB	Wed, May 21, 2014	45.25	45.34	45.08	45.33
1650	NASDAQ	FAB	Tue, May 20, 2014	45.15	45.27	44.90	45.11
1649	NASDAQ	FAB	Mon, May 19, 2014	45.45	45.61	45.43	45.56
1648	NASDAQ	FAB	Fri, May 16, 2014	45.40	45.40	45.03	45.39
1647	NASDAQ	FAB	Thu, May 15, 2014	45.40	45.40	44.89	45.30
1646	NASDAQ	FAB	Wed, May 14, 2014	46.09	46.09	45.61	45.65
1645	NASDAQ	FAB	Tue, May 13, 2014	46.25	46.25	46.01	46.09
1644	NASDAQ	FAB	Mon, May 12, 2014	45.78	46.22	45.78	46.22
1643	NASDAQ	FAB	Fri, May 9, 2014	45.33	45.50	45.23	45.41
1642	NASDAQ	FAB	Thu, May 8, 2014	45.40	45.92	45.35	45.35
1641	NASDAQ	FAB	Wed, May 7, 2014	45.44	45.54	44.97	45.54
1640	NASDAQ	FAB	Tue, May 6, 2014	45.60	45.60	45.20	45.20
1639	NASDAQ	FAB	Mon, May 5, 2014	45.59	45.67	45.16	45.49
1638	NASDAQ	FAB	Fri, May 2, 2014	45.67	45.91	45.54	45.67
1637	NASDAQ	FAB	Thu, May 1, 2014	45.74	45.78	45.40	45.62
1636	NASDAQ	FAB	Wed, Apr 30, 2014	45.35	45.67	45.33	45.61
1635	NASDAQ	FAB	Tue, Apr 29, 2014	45.64	45.64	45.38	45.45
1634	NASDAQ	FAB	Mon, Apr 28, 2014	45.62	45.66	45.00	45.40
1633	NASDAQ	FAB	Fri, Apr 25, 2014	45.58	45.58	45.31	45.42
1632	NASDAQ	FAB	Thu, Apr 24, 2014	45.79	45.86	45.49	45.79
1631	NASDAQ	FAB	Wed, Apr 23, 2014	45.75	45.86	45.64	45.72
1630	NASDAQ	FAB	Tue, Apr 22, 2014	45.50	45.80	45.33	45.69
1629	NASDAQ	FAB	Mon, Apr 21, 2014	45.45	45.48	45.31	45.34
1628	NASDAQ	FAB	Thu, Apr 17, 2014	45.34	45.49	45.23	45.40
1627	NASDAQ	FAB	Wed, Apr 16, 2014	45.12	45.32	45.11	45.32
1626	NASDAQ	FAB	Tue, Apr 15, 2014	44.84	45.03	44.44	45.03
1625	NASDAQ	FAB	Mon, Apr 14, 2014	44.59	44.84	44.56	44.74
1624	NASDAQ	FAB	Fri, Apr 11, 2014	44.81	44.81	44.32	44.35
1623	NASDAQ	FAB	Thu, Apr 10, 2014	45.57	45.65	44.73	44.92
1622	NASDAQ	FAB	Wed, Apr 9, 2014	45.42	45.61	45.21	45.61
1621	NASDAQ	FAB	Tue, Apr 8, 2014	45.08	45.40	44.95	45.36
1620	NASDAQ	FAB	Mon, Apr 7, 2014	45.67	45.67	44.93	45.07
1619	NASDAQ	FAB	Fri, Apr 4, 2014	46.35	46.48	45.49	45.59
1618	NASDAQ	FAB	Thu, Apr 3, 2014	46.27	46.27	45.94	46.14
1617	NASDAQ	FAB	Wed, Apr 2, 2014	45.98	46.20	45.77	46.19
1616	NASDAQ	FAB	Tue, Apr 1, 2014	45.82	45.97	45.68	45.97
1615	NASDAQ	FAB	Mon, Mar 31, 2014	45.30	45.68	45.22	45.67
1614	NASDAQ	FAB	Fri, Mar 28, 2014	45.04	45.25	44.93	45.04
1613	NASDAQ	FAB	Thu, Mar 27, 2014	44.80	44.82	44.61	44.77
1612	NASDAQ	FAB	Wed, Mar 26, 2014	45.33	45.37	44.76	44.81
1611	NASDAQ	FAB	Tue, Mar 25, 2014	45.21	45.28	45.01	45.13
1610	NASDAQ	FAB	Mon, Mar 24, 2014	45.49	45.56	44.94	45.19
1609	NASDAQ	FAB	Fri, Mar 21, 2014	45.29	45.72	45.29	45.39
1608	NASDAQ	FAB	Thu, Mar 20, 2014	45.03	45.25	44.86	45.22
1607	NASDAQ	FAB	Wed, Mar 19, 2014	45.38	45.38	44.88	45.07
1606	NASDAQ	FAB	Tue, Mar 18, 2014	44.96	45.34	44.88	45.26
1605	NASDAQ	FAB	Mon, Mar 17, 2014	44.85	44.93	44.73	44.84
1604	NASDAQ	FAB	Fri, Mar 14, 2014	44.39	44.67	44.39	44.52
1603	NASDAQ	FAB	Thu, Mar 13, 2014	44.90	44.90	44.35	44.42
1602	NASDAQ	FAB	Wed, Mar 12, 2014	44.70	44.83	44.60	44.82
1601	NASDAQ	FAB	Tue, Mar 11, 2014	45.11	45.16	44.73	44.79
1600	NASDAQ	FAB	Mon, Mar 10, 2014	45.25	45.25	44.97	45.16
1599	NASDAQ	FAB	Fri, Mar 7, 2014	45.35	45.38	45.06	45.19
1598	NASDAQ	FAB	Thu, Mar 6, 2014	45.20	45.27	45.13	45.27
1597	NASDAQ	FAB	Wed, Mar 5, 2014	45.17	45.17	45.02	45.09
1596	NASDAQ	FAB	Tue, Mar 4, 2014	45.13	45.27	44.92	45.20
1595	NASDAQ	FAB	Mon, Mar 3, 2014	44.77	44.77	44.29	44.50
1594	NASDAQ	FAB	Fri, Feb 28, 2014	44.63	45.01	44.63	44.79
1593	NASDAQ	FAB	Thu, Feb 27, 2014	44.49	44.64	44.39	44.64
1592	NASDAQ	FAB	Wed, Feb 26, 2014	44.31	44.62	44.31	44.52
1591	NASDAQ	FAB	Tue, Feb 25, 2014	44.34	44.38	44.17	44.30
1590	NASDAQ	FAB	Mon, Feb 24, 2014	44.41	44.63	44.41	44.45
1589	NASDAQ	FAB	Fri, Feb 21, 2014	44.21	44.24	44.11	44.11
1588	NASDAQ	FAB	Thu, Feb 20, 2014	43.63	44.09	43.63	43.96
1587	NASDAQ	FAB	Wed, Feb 19, 2014	43.98	44.11	43.68	43.68
1586	NASDAQ	FAB	Tue, Feb 18, 2014	43.63	43.92	43.63	43.92
1585	NASDAQ	FAB	Fri, Feb 14, 2014	43.30	43.74	43.30	43.73
1584	NASDAQ	FAB	Thu, Feb 13, 2014	42.88	43.47	42.87	43.47
1583	NASDAQ	FAB	Wed, Feb 12, 2014	43.11	43.24	42.99	43.09
1582	NASDAQ	FAB	Tue, Feb 11, 2014	42.62	43.13	42.56	43.04
1581	NASDAQ	FAB	Mon, Feb 10, 2014	42.56	42.64	42.39	42.61
1580	NASDAQ	FAB	Fri, Feb 7, 2014	42.59	42.61	42.33	42.61
1579	NASDAQ	FAB	Thu, Feb 6, 2014	41.66	42.27	41.66	42.23
1578	NASDAQ	FAB	Wed, Feb 5, 2014	41.67	41.77	41.35	41.73
1577	NASDAQ	FAB	Tue, Feb 4, 2014	41.72	41.93	41.65	41.83
1576	NASDAQ	FAB	Mon, Feb 3, 2014	42.71	43.01	41.54	41.58
1575	NASDAQ	FAB	Fri, Jan 31, 2014	42.49	42.99	42.40	42.69
1574	NASDAQ	FAB	Thu, Jan 30, 2014	42.81	43.09	42.76	43.02
1573	NASDAQ	FAB	Wed, Jan 29, 2014	42.80	42.95	42.61	42.69
1572	NASDAQ	FAB	Tue, Jan 28, 2014	42.85	43.04	42.85	43.04
1571	NASDAQ	FAB	Mon, Jan 27, 2014	43.06	43.41	42.55	42.92
1570	NASDAQ	FAB	Fri, Jan 24, 2014	43.76	43.76	43.01	43.02
1569	NASDAQ	FAB	Thu, Jan 23, 2014	44.21	44.21	43.79	43.97
1568	NASDAQ	FAB	Wed, Jan 22, 2014	44.32	44.45	44.25	44.45
1567	NASDAQ	FAB	Tue, Jan 21, 2014	44.25	44.29	44.02	44.22
1566	NASDAQ	FAB	Fri, Jan 17, 2014	44.13	44.17	44.00	44.01
1565	NASDAQ	FAB	Thu, Jan 16, 2014	44.20	44.20	44.00	44.14
1564	NASDAQ	FAB	Wed, Jan 15, 2014	44.10	44.25	44.05	44.16
1563	NASDAQ	FAB	Tue, Jan 14, 2014	43.70	44.07	43.66	44.00
1562	NASDAQ	FAB	Mon, Jan 13, 2014	44.19	44.19	43.48	43.57
1561	NASDAQ	FAB	Fri, Jan 10, 2014	44.11	44.20	43.99	44.19
1560	NASDAQ	FAB	Thu, Jan 9, 2014	44.06	44.06	43.81	44.02
1559	NASDAQ	FAB	Wed, Jan 8, 2014	44.06	44.07	43.81	43.91
1558	NASDAQ	FAB	Tue, Jan 7, 2014	43.89	44.12	43.89	44.08
1557	NASDAQ	FAB	Mon, Jan 6, 2014	44.11	44.11	43.78	43.79
1556	NASDAQ	FAB	Fri, Jan 3, 2014	44.03	44.11	43.88	44.01
1555	NASDAQ	FAB	Thu, Jan 2, 2014	44.47	44.47	43.81	43.99
1554	NASDAQ	FAB	Tue, Dec 31, 2013	44.37	44.54	44.37	44.48
1553	NASDAQ	FAB	Mon, Dec 30, 2013	44.26	44.43	44.26	44.39
1552	NASDAQ	FAB	Fri, Dec 27, 2013	44.27	44.31	44.25	44.30
1551	NASDAQ	FAB	Thu, Dec 26, 2013	44.30	44.33	44.15	44.23
1550	NASDAQ	FAB	Tue, Dec 24, 2013	43.98	44.27	43.98	44.23
1549	NASDAQ	FAB	Mon, Dec 23, 2013	43.83	43.95	43.83	43.90
1548	NASDAQ	FAB	Fri, Dec 20, 2013	43.34	43.68	43.25	43.66
1547	NASDAQ	FAB	Thu, Dec 19, 2013	43.67	43.67	43.16	43.30
1546	NASDAQ	FAB	Wed, Dec 18, 2013	42.95	43.45	42.66	43.32
1545	NASDAQ	FAB	Tue, Dec 17, 2013	43.17	43.29	42.80	43.00
1544	NASDAQ	FAB	Mon, Dec 16, 2013	42.88	43.19	42.88	43.11
1543	NASDAQ	FAB	Fri, Dec 13, 2013	42.76	42.83	42.56	42.83
1542	NASDAQ	FAB	Thu, Dec 12, 2013	42.65	42.84	42.61	42.68
1541	NASDAQ	FAB	Wed, Dec 11, 2013	43.31	43.31	42.60	42.67
1540	NASDAQ	FAB	Tue, Dec 10, 2013	43.44	43.57	43.26	43.33
1539	NASDAQ	FAB	Mon, Dec 9, 2013	43.56	43.56	43.34	43.51
1538	NASDAQ	FAB	Fri, Dec 6, 2013	43.42	43.57	43.34	43.49
1537	NASDAQ	FAB	Thu, Dec 5, 2013	43.03	43.19	43.03	43.08
1536	NASDAQ	FAB	Wed, Dec 4, 2013	43.24	43.46	43.06	43.21
1535	NASDAQ	FAB	Tue, Dec 3, 2013	43.38	43.48	43.17	43.36
1534	NASDAQ	FAB	Mon, Dec 2, 2013	43.63	43.74	43.40	43.47
1533	NASDAQ	FAB	Fri, Nov 29, 2013	43.74	43.88	43.60	43.60
1532	NASDAQ	FAB	Wed, Nov 27, 2013	43.54	43.66	43.54	43.64
1531	NASDAQ	FAB	Tue, Nov 26, 2013	43.48	43.65	43.42	43.55
1530	NASDAQ	FAB	Mon, Nov 25, 2013	43.70	43.76	43.43	43.56
1529	NASDAQ	FAB	Fri, Nov 22, 2013	43.35	43.66	43.35	43.66
1528	NASDAQ	FAB	Thu, Nov 21, 2013	43.11	43.49	43.11	43.49
1527	NASDAQ	FAB	Wed, Nov 20, 2013	43.12	43.35	42.95	43.05
1526	NASDAQ	FAB	Tue, Nov 19, 2013	43.18	43.36	43.00	43.10
1525	NASDAQ	FAB	Mon, Nov 18, 2013	43.50	43.54	43.11	43.20
1524	NASDAQ	FAB	Fri, Nov 15, 2013	43.48	43.52	43.23	43.52
1523	NASDAQ	FAB	Thu, Nov 14, 2013	43.13	43.32	43.06	43.32
1522	NASDAQ	FAB	Wed, Nov 13, 2013	42.69	43.13	42.62	43.13
1521	NASDAQ	FAB	Tue, Nov 12, 2013	42.73	42.79	42.54	42.69
1520	NASDAQ	FAB	Mon, Nov 11, 2013	42.82	42.89	42.80	42.87
1519	NASDAQ	FAB	Fri, Nov 8, 2013	42.22	42.79	42.22	42.79
1518	NASDAQ	FAB	Thu, Nov 7, 2013	42.91	42.91	42.13	42.20
1517	NASDAQ	FAB	Wed, Nov 6, 2013	42.89	42.90	42.64	42.79
1516	NASDAQ	FAB	Tue, Nov 5, 2013	42.71	42.81	42.56	42.73
1515	NASDAQ	FAB	Mon, Nov 4, 2013	42.67	42.83	42.48	42.78
1514	NASDAQ	FAB	Fri, Nov 1, 2013	42.38	42.62	42.10	42.49
1513	NASDAQ	FAB	Thu, Oct 31, 2013	42.66	42.66	42.26	42.49
1512	NASDAQ	FAB	Wed, Oct 30, 2013	42.90	42.90	42.56	42.69
1511	NASDAQ	FAB	Tue, Oct 29, 2013	42.79	42.92	42.68	42.91
1510	NASDAQ	FAB	Mon, Oct 28, 2013	42.53	42.69	42.50	42.61
1509	NASDAQ	FAB	Fri, Oct 25, 2013	42.40	42.60	42.37	42.60
1508	NASDAQ	FAB	Thu, Oct 24, 2013	42.40	42.44	42.24	42.42
1507	NASDAQ	FAB	Wed, Oct 23, 2013	42.26	42.42	42.18	42.33
1506	NASDAQ	FAB	Tue, Oct 22, 2013	42.32	42.57	42.32	42.45
1505	NASDAQ	FAB	Mon, Oct 21, 2013	42.24	42.25	42.11	42.19
1504	NASDAQ	FAB	Fri, Oct 18, 2013	42.05	42.23	41.94	42.23
1503	NASDAQ	FAB	Thu, Oct 17, 2013	41.45	41.89	41.45	41.89
1502	NASDAQ	FAB	Wed, Oct 16, 2013	41.35	41.51	41.35	41.51
1501	NASDAQ	FAB	Tue, Oct 15, 2013	41.28	41.28	41.02	41.02
1500	NASDAQ	FAB	Mon, Oct 14, 2013	40.98	41.35	40.90	41.35
1499	NASDAQ	FAB	Fri, Oct 11, 2013	40.81	41.18	40.80	41.17
1498	NASDAQ	FAB	Thu, Oct 10, 2013	40.38	40.82	40.38	40.82
1497	NASDAQ	FAB	Wed, Oct 9, 2013	39.97	40.11	39.91	39.95
1496	NASDAQ	FAB	Tue, Oct 8, 2013	40.41	40.41	39.91	39.96
1495	NASDAQ	FAB	Mon, Oct 7, 2013	40.34	40.53	40.34	40.35
1494	NASDAQ	FAB	Fri, Oct 4, 2013	40.40	40.82	40.40	40.73
1493	NASDAQ	FAB	Thu, Oct 3, 2013	40.73	40.73	40.23	40.50
1492	NASDAQ	FAB	Wed, Oct 2, 2013	40.66	40.83	40.44	40.71
1491	NASDAQ	FAB	Tue, Oct 1, 2013	40.64	40.89	40.61	40.77
1490	NASDAQ	FAB	Mon, Sep 30, 2013	40.24	40.49	40.18	40.39
1489	NASDAQ	FAB	Fri, Sep 27, 2013	40.46	40.55	40.44	40.47
1488	NASDAQ	FAB	Thu, Sep 26, 2013	40.71	40.71	40.52	40.54
1487	NASDAQ	FAB	Wed, Sep 25, 2013	40.62	40.81	40.53	40.61
1486	NASDAQ	FAB	Tue, Sep 24, 2013	40.46	40.83	40.44	40.57
1485	NASDAQ	FAB	Mon, Sep 23, 2013	40.46	40.64	40.46	40.54
1484	NASDAQ	FAB	Fri, Sep 20, 2013	40.80	40.80	40.60	40.64
1483	NASDAQ	FAB	Thu, Sep 19, 2013	41.15	41.15	40.88	40.98
1482	NASDAQ	FAB	Wed, Sep 18, 2013	40.65	41.20	40.47	41.13
1481	NASDAQ	FAB	Tue, Sep 17, 2013	40.54	40.68	40.51	40.68
1480	NASDAQ	FAB	Mon, Sep 16, 2013	40.55	40.55	40.36	40.37
1479	NASDAQ	FAB	Fri, Sep 13, 2013	40.14	40.22	40.14	40.20
1478	NASDAQ	FAB	Thu, Sep 12, 2013	40.22	40.27	40.04	40.06
1477	NASDAQ	FAB	Wed, Sep 11, 2013	40.03	40.30	40.02	40.19
1476	NASDAQ	FAB	Tue, Sep 10, 2013	39.98	40.14	39.95	40.08
1475	NASDAQ	FAB	Mon, Sep 9, 2013	39.35	39.84	39.35	39.83
1474	NASDAQ	FAB	Fri, Sep 6, 2013	39.39	39.49	39.06	39.30
1473	NASDAQ	FAB	Thu, Sep 5, 2013	39.34	39.39	39.28	39.34
1472	NASDAQ	FAB	Wed, Sep 4, 2013	38.97	39.20	38.95	39.16
1471	NASDAQ	FAB	Tue, Sep 3, 2013	39.13	39.13	38.63	38.84
1470	NASDAQ	FAB	Fri, Aug 30, 2013	39.25	39.30	38.81	38.85
1469	NASDAQ	FAB	Thu, Aug 29, 2013	39.02	39.33	39.02	39.16
1468	NASDAQ	FAB	Wed, Aug 28, 2013	39.31	39.33	38.93	39.07
1467	NASDAQ	FAB	Tue, Aug 27, 2013	39.28	39.29	38.92	38.93
1466	NASDAQ	FAB	Mon, Aug 26, 2013	40.34	40.34	39.70	39.70
1465	NASDAQ	FAB	Fri, Aug 23, 2013	39.76	39.86	39.65	39.86
1464	NASDAQ	FAB	Thu, Aug 22, 2013	39.34	40.05	39.34	39.70
1463	NASDAQ	FAB	Wed, Aug 21, 2013	39.45	39.60	39.17	39.37
1462	NASDAQ	FAB	Tue, Aug 20, 2013	39.29	39.70	39.29	39.64
1461	NASDAQ	FAB	Mon, Aug 19, 2013	39.62	39.62	39.26	39.28
1460	NASDAQ	FAB	Fri, Aug 16, 2013	39.78	39.79	39.54	39.66
1459	NASDAQ	FAB	Thu, Aug 15, 2013	40.05	40.05	39.73	39.79
1458	NASDAQ	FAB	Wed, Aug 14, 2013	40.36	40.46	40.30	40.32
1457	NASDAQ	FAB	Tue, Aug 13, 2013	40.42	40.51	40.26	40.41
1456	NASDAQ	FAB	Mon, Aug 12, 2013	40.32	40.45	40.32	40.45
1455	NASDAQ	FAB	Fri, Aug 9, 2013	40.32	40.47	40.22	40.38
1454	NASDAQ	FAB	Thu, Aug 8, 2013	40.34	40.51	40.28	40.45
1453	NASDAQ	FAB	Wed, Aug 7, 2013	40.23	40.31	40.12	40.18
1452	NASDAQ	FAB	Tue, Aug 6, 2013	40.74	40.74	40.29	40.39
1451	NASDAQ	FAB	Mon, Aug 5, 2013	40.73	40.77	40.60	40.74
1450	NASDAQ	FAB	Fri, Aug 2, 2013	40.80	40.80	40.57	40.72
1449	NASDAQ	FAB	Thu, Aug 1, 2013	40.52	40.87	40.52	40.83
1448	NASDAQ	FAB	Wed, Jul 31, 2013	40.19	40.38	40.14	40.15
1447	NASDAQ	FAB	Tue, Jul 30, 2013	40.09	40.09	39.92	40.03
1446	NASDAQ	FAB	Mon, Jul 29, 2013	40.14	40.14	39.92	40.01
1445	NASDAQ	FAB	Fri, Jul 26, 2013	40.09	40.19	39.95	40.19
1444	NASDAQ	FAB	Thu, Jul 25, 2013	40.16	40.34	40.01	40.34
1443	NASDAQ	FAB	Wed, Jul 24, 2013	40.42	40.42	40.06	40.09
1442	NASDAQ	FAB	Tue, Jul 23, 2013	40.47	40.51	40.36	40.45
1441	NASDAQ	FAB	Mon, Jul 22, 2013	40.26	40.50	40.26	40.41
1440	NASDAQ	FAB	Fri, Jul 19, 2013	40.11	40.29	40.11	40.28
1439	NASDAQ	FAB	Thu, Jul 18, 2013	40.01	40.26	40.01	40.19
1438	NASDAQ	FAB	Wed, Jul 17, 2013	39.88	39.92	39.75	39.80
1437	NASDAQ	FAB	Tue, Jul 16, 2013	39.89	39.89	39.57	39.69
1436	NASDAQ	FAB	Mon, Jul 15, 2013	39.78	39.94	39.75	39.91
1435	NASDAQ	FAB	Fri, Jul 12, 2013	39.52	39.73	39.52	39.68
1434	NASDAQ	FAB	Thu, Jul 11, 2013	39.55	39.57	39.42	39.50
1433	NASDAQ	FAB	Wed, Jul 10, 2013	39.10	39.20	39.00	39.13
1432	NASDAQ	FAB	Tue, Jul 9, 2013	38.83	39.12	38.81	39.05
1431	NASDAQ	FAB	Mon, Jul 8, 2013	38.70	38.79	38.65	38.69
1430	NASDAQ	FAB	Fri, Jul 5, 2013	38.21	38.47	38.07	38.47
1429	NASDAQ	FAB	Wed, Jul 3, 2013	37.84	38.01	37.80	37.96
1428	NASDAQ	FAB	Tue, Jul 2, 2013	38.10	38.28	37.82	37.96
1427	NASDAQ	FAB	Mon, Jul 1, 2013	37.91	38.24	37.91	38.00
1426	NASDAQ	FAB	Fri, Jun 28, 2013	37.77	37.97	37.65	37.80
1425	NASDAQ	FAB	Thu, Jun 27, 2013	37.55	37.94	37.55	37.87
1424	NASDAQ	FAB	Wed, Jun 26, 2013	37.49	37.51	37.23	37.50
1423	NASDAQ	FAB	Tue, Jun 25, 2013	37.07	37.22	36.92	37.21
1422	NASDAQ	FAB	Mon, Jun 24, 2013	36.93	37.03	36.55	36.74
1421	NASDAQ	FAB	Fri, Jun 21, 2013	37.40	37.49	37.02	37.35
1420	NASDAQ	FAB	Thu, Jun 20, 2013	37.64	37.66	37.29	37.41
1419	NASDAQ	FAB	Wed, Jun 19, 2013	38.65	38.73	38.28	38.28
1418	NASDAQ	FAB	Tue, Jun 18, 2013	38.59	38.83	38.56	38.83
1417	NASDAQ	FAB	Mon, Jun 17, 2013	38.57	38.63	38.41	38.44
1416	NASDAQ	FAB	Fri, Jun 14, 2013	38.54	38.64	38.17	38.22
1415	NASDAQ	FAB	Thu, Jun 13, 2013	38.01	38.55	38.01	38.54
1414	NASDAQ	FAB	Wed, Jun 12, 2013	38.42	38.42	37.81	37.90
1413	NASDAQ	FAB	Tue, Jun 11, 2013	38.29	38.55	38.22	38.22
1412	NASDAQ	FAB	Mon, Jun 10, 2013	38.59	38.71	38.58	38.62
1411	NASDAQ	FAB	Fri, Jun 7, 2013	38.27	38.60	38.27	38.60
1410	NASDAQ	FAB	Thu, Jun 6, 2013	37.98	38.06	37.72	38.04
1409	NASDAQ	FAB	Wed, Jun 5, 2013	38.15	38.15	37.81	37.94
1408	NASDAQ	FAB	Tue, Jun 4, 2013	38.52	38.60	38.13	38.20
1407	NASDAQ	FAB	Mon, Jun 3, 2013	38.37	38.52	38.09	38.39
1406	NASDAQ	FAB	Fri, May 31, 2013	38.72	38.86	38.51	38.51
1405	NASDAQ	FAB	Thu, May 30, 2013	38.60	38.85	38.60	38.75
1404	NASDAQ	FAB	Wed, May 29, 2013	38.50	38.59	38.30	38.52
1403	NASDAQ	FAB	Tue, May 28, 2013	38.70	39.00	38.57	38.74
1402	NASDAQ	FAB	Fri, May 24, 2013	38.04	38.36	38.04	38.34
1401	NASDAQ	FAB	Thu, May 23, 2013	38.15	38.45	38.11	38.38
1400	NASDAQ	FAB	Wed, May 22, 2013	38.96	39.35	38.27	38.35
1399	NASDAQ	FAB	Tue, May 21, 2013	38.92	39.06	38.85	38.94
1398	NASDAQ	FAB	Mon, May 20, 2013	38.76	38.94	38.76	38.85
1397	NASDAQ	FAB	Fri, May 17, 2013	38.38	38.73	38.38	38.73
1396	NASDAQ	FAB	Thu, May 16, 2013	38.49	38.49	38.20	38.25
1395	NASDAQ	FAB	Wed, May 15, 2013	38.17	38.43	38.17	38.43
1394	NASDAQ	FAB	Tue, May 14, 2013	37.82	38.24	37.81	38.24
1393	NASDAQ	FAB	Mon, May 13, 2013	37.89	37.89	37.69	37.77
1392	NASDAQ	FAB	Fri, May 10, 2013	37.70	37.92	37.70	37.92
1391	NASDAQ	FAB	Thu, May 9, 2013	37.72	37.86	37.64	37.64
1390	NASDAQ	FAB	Wed, May 8, 2013	37.57	37.82	37.57	37.82
1389	NASDAQ	FAB	Tue, May 7, 2013	37.46	37.62	37.33	37.57
1388	NASDAQ	FAB	Mon, May 6, 2013	37.17	37.34	37.17	37.29
1387	NASDAQ	FAB	Fri, May 3, 2013	36.87	37.33	36.87	37.20
1386	NASDAQ	FAB	Thu, May 2, 2013	36.35	36.69	36.35	36.68
1385	NASDAQ	FAB	Wed, May 1, 2013	36.79	36.79	36.22	36.25
1384	NASDAQ	FAB	Tue, Apr 30, 2013	36.60	36.80	36.55	36.74
1383	NASDAQ	FAB	Mon, Apr 29, 2013	36.67	36.71	36.63	36.65
1382	NASDAQ	FAB	Fri, Apr 26, 2013	36.49	36.49	36.28	36.38
1381	NASDAQ	FAB	Thu, Apr 25, 2013	36.44	36.79	36.44	36.57
1380	NASDAQ	FAB	Wed, Apr 24, 2013	36.25	36.42	36.21	36.38
1379	NASDAQ	FAB	Tue, Apr 23, 2013	36.03	36.06	35.76	36.04
1378	NASDAQ	FAB	Mon, Apr 22, 2013	35.20	35.63	35.19	35.59
1377	NASDAQ	FAB	Fri, Apr 19, 2013	35.41	35.49	35.31	35.45
1376	NASDAQ	FAB	Thu, Apr 18, 2013	35.36	35.44	35.13	35.28
1375	NASDAQ	FAB	Wed, Apr 17, 2013	35.81	35.81	35.19	35.39
1374	NASDAQ	FAB	Tue, Apr 16, 2013	35.73	35.97	35.64	35.96
1373	NASDAQ	FAB	Mon, Apr 15, 2013	36.57	36.57	35.42	35.53
1372	NASDAQ	FAB	Fri, Apr 12, 2013	36.72	36.74	36.58	36.64
1371	NASDAQ	FAB	Thu, Apr 11, 2013	36.73	37.01	36.73	36.95
1370	NASDAQ	FAB	Wed, Apr 10, 2013	36.58	36.83	36.56	36.83
1369	NASDAQ	FAB	Tue, Apr 9, 2013	36.23	36.43	36.23	36.35
1368	NASDAQ	FAB	Mon, Apr 8, 2013	35.96	36.19	35.85	36.19
1367	NASDAQ	FAB	Fri, Apr 5, 2013	35.75	35.93	35.55	35.83
1366	NASDAQ	FAB	Thu, Apr 4, 2013	35.92	36.03	35.73	36.03
1365	NASDAQ	FAB	Wed, Apr 3, 2013	36.32	36.32	35.80	35.91
1364	NASDAQ	FAB	Tue, Apr 2, 2013	36.49	36.51	36.26	36.32
1363	NASDAQ	FAB	Mon, Apr 1, 2013	36.45	36.45	36.25	36.39
1362	NASDAQ	FAB	Thu, Mar 28, 2013	36.55	36.76	36.55	36.69
1361	NASDAQ	FAB	Wed, Mar 27, 2013	36.29	36.64	36.29	36.60
1360	NASDAQ	FAB	Tue, Mar 26, 2013	36.39	36.49	36.35	36.44
1359	NASDAQ	FAB	Mon, Mar 25, 2013	36.47	36.58	36.12	36.22
1358	NASDAQ	FAB	Fri, Mar 22, 2013	36.29	36.33	36.24	36.27
1357	NASDAQ	FAB	Thu, Mar 21, 2013	36.39	36.46	36.12	36.25
1356	NASDAQ	FAB	Wed, Mar 20, 2013	36.54	36.66	36.49	36.59
1355	NASDAQ	FAB	Tue, Mar 19, 2013	36.61	36.61	36.18	36.36
1354	NASDAQ	FAB	Mon, Mar 18, 2013	36.46	36.73	36.46	36.56
1353	NASDAQ	FAB	Fri, Mar 15, 2013	36.64	36.82	36.64	36.79
1352	NASDAQ	FAB	Thu, Mar 14, 2013	36.54	36.75	36.53	36.75
1351	NASDAQ	FAB	Wed, Mar 13, 2013	36.22	36.39	36.22	36.35
1350	NASDAQ	FAB	Tue, Mar 12, 2013	36.17	36.32	36.17	36.21
1349	NASDAQ	FAB	Mon, Mar 11, 2013	36.09	36.26	36.07	36.25
1348	NASDAQ	FAB	Fri, Mar 8, 2013	36.04	36.22	36.01	36.22
1347	NASDAQ	FAB	Thu, Mar 7, 2013	35.77	35.91	35.77	35.91
1346	NASDAQ	FAB	Wed, Mar 6, 2013	35.75	35.78	35.67	35.68
1345	NASDAQ	FAB	Tue, Mar 5, 2013	35.52	35.65	35.51	35.62
1344	NASDAQ	FAB	Mon, Mar 4, 2013	35.18	35.23	34.95	35.20
1343	NASDAQ	FAB	Fri, Mar 1, 2013	35.13	35.22	35.00	35.15
1342	NASDAQ	FAB	Thu, Feb 28, 2013	35.38	35.48	35.28	35.29
1341	NASDAQ	FAB	Wed, Feb 27, 2013	34.89	35.43	34.89	35.36
1340	NASDAQ	FAB	Tue, Feb 26, 2013	34.84	34.91	34.56	34.88
1339	NASDAQ	FAB	Mon, Feb 25, 2013	35.35	35.35	34.86	34.86
1338	NASDAQ	FAB	Fri, Feb 22, 2013	35.32	35.45	35.25	35.45
1337	NASDAQ	FAB	Thu, Feb 21, 2013	35.27	35.29	34.98	35.16
1336	NASDAQ	FAB	Wed, Feb 20, 2013	36.02	36.02	35.42	35.42
1335	NASDAQ	FAB	Tue, Feb 19, 2013	35.97	36.11	35.96	36.11
1334	NASDAQ	FAB	Fri, Feb 15, 2013	35.85	35.85	35.69	35.73
1333	NASDAQ	FAB	Thu, Feb 14, 2013	35.79	35.95	35.79	35.90
1332	NASDAQ	FAB	Wed, Feb 13, 2013	35.73	35.84	35.67	35.76
1331	NASDAQ	FAB	Tue, Feb 12, 2013	35.67	35.75	35.60	35.65
1330	NASDAQ	FAB	Mon, Feb 11, 2013	35.49	35.57	35.48	35.50
1329	NASDAQ	FAB	Fri, Feb 8, 2013	35.48	35.59	35.47	35.59
1328	NASDAQ	FAB	Thu, Feb 7, 2013	35.35	35.39	35.10	35.29
1327	NASDAQ	FAB	Wed, Feb 6, 2013	35.07	35.30	35.07	35.26
1326	NASDAQ	FAB	Tue, Feb 5, 2013	35.15	35.23	35.08	35.08
1325	NASDAQ	FAB	Mon, Feb 4, 2013	35.17	35.17	34.85	34.85
1324	NASDAQ	FAB	Fri, Feb 1, 2013	35.27	35.37	35.21	35.24
1323	NASDAQ	FAB	Thu, Jan 31, 2013	34.89	35.06	34.89	35.04
1322	NASDAQ	FAB	Wed, Jan 30, 2013	35.14	35.18	34.84	34.84
1321	NASDAQ	FAB	Tue, Jan 29, 2013	34.97	35.11	34.97	35.09
1320	NASDAQ	FAB	Mon, Jan 28, 2013	35.11	35.11	34.92	35.09
1319	NASDAQ	FAB	Fri, Jan 25, 2013	35.06	35.06	34.91	34.96
1318	NASDAQ	FAB	Thu, Jan 24, 2013	34.90	34.90	34.72	34.80
1317	NASDAQ	FAB	Wed, Jan 23, 2013	34.65	34.75	34.64	34.70
1316	NASDAQ	FAB	Tue, Jan 22, 2013	34.40	34.76	34.40	34.75
1315	NASDAQ	FAB	Fri, Jan 18, 2013	34.23	34.45	34.20	34.42
1314	NASDAQ	FAB	Thu, Jan 17, 2013	33.98	34.37	33.98	34.33
1313	NASDAQ	FAB	Wed, Jan 16, 2013	33.98	34.01	33.92	33.95
1312	NASDAQ	FAB	Tue, Jan 15, 2013	33.80	33.97	33.71	33.95
1311	NASDAQ	FAB	Mon, Jan 14, 2013	33.82	33.86	33.82	33.86
1310	NASDAQ	FAB	Fri, Jan 11, 2013	33.78	33.79	33.69	33.77
1309	NASDAQ	FAB	Thu, Jan 10, 2013	33.70	33.88	33.68	33.86
1308	NASDAQ	FAB	Wed, Jan 9, 2013	33.74	33.75	33.60	33.62
1307	NASDAQ	FAB	Tue, Jan 8, 2013	33.76	33.77	33.51	33.56
1306	NASDAQ	FAB	Mon, Jan 7, 2013	33.80	33.83	33.72	33.83
1305	NASDAQ	FAB	Fri, Jan 4, 2013	33.90	34.06	33.88	34.00
1304	NASDAQ	FAB	Thu, Jan 3, 2013	33.86	33.88	33.60	33.71
1303	NASDAQ	FAB	Wed, Jan 2, 2013	33.42	33.62	33.40	33.54
1302	NASDAQ	FAB	Mon, Dec 31, 2012	32.17	32.79	32.17	32.78
1301	NASDAQ	FAB	Fri, Dec 28, 2012	32.34	32.43	32.29	32.37
1300	NASDAQ	FAB	Thu, Dec 27, 2012	32.61	32.61	32.14	32.59
1299	NASDAQ	FAB	Wed, Dec 26, 2012	32.60	32.67	32.56	32.56
1298	NASDAQ	FAB	Mon, Dec 24, 2012	32.74	32.74	32.68	32.68
1297	NASDAQ	FAB	Fri, Dec 21, 2012	32.68	32.91	32.68	32.91
1296	NASDAQ	FAB	Thu, Dec 20, 2012	33.38	33.50	33.27	33.50
1295	NASDAQ	FAB	Wed, Dec 19, 2012	33.21	33.43	33.21	33.21
1294	NASDAQ	FAB	Tue, Dec 18, 2012	32.79	33.36	32.79	33.36
1293	NASDAQ	FAB	Mon, Dec 17, 2012	32.59	32.66	32.50	32.61
1292	NASDAQ	FAB	Fri, Dec 14, 2012	32.40	32.46	32.30	32.40
1291	NASDAQ	FAB	Thu, Dec 13, 2012	32.49	32.57	32.26	32.38
1290	NASDAQ	FAB	Wed, Dec 12, 2012	32.74	32.84	32.60	32.67
1289	NASDAQ	FAB	Tue, Dec 11, 2012	32.58	32.67	32.48	32.62
1288	NASDAQ	FAB	Mon, Dec 10, 2012	32.14	32.38	32.14	32.37
1287	NASDAQ	FAB	Fri, Dec 7, 2012	32.18	32.24	32.11	32.19
1286	NASDAQ	FAB	Thu, Dec 6, 2012	32.12	32.15	31.96	32.12
1285	NASDAQ	FAB	Wed, Dec 5, 2012	31.91	32.18	31.83	32.04
1284	NASDAQ	FAB	Tue, Dec 4, 2012	31.95	31.96	31.69	31.87
1283	NASDAQ	FAB	Mon, Dec 3, 2012	32.07	32.07	31.74	31.81
1282	NASDAQ	FAB	Fri, Nov 30, 2012	31.94	31.96	31.79	31.96
1281	NASDAQ	FAB	Thu, Nov 29, 2012	31.83	32.00	31.75	31.93
1280	NASDAQ	FAB	Wed, Nov 28, 2012	31.33	31.62	31.33	31.61
1279	NASDAQ	FAB	Tue, Nov 27, 2012	31.50	31.67	31.45	31.45
1278	NASDAQ	FAB	Mon, Nov 26, 2012	31.40	31.45	31.31	31.45
1277	NASDAQ	FAB	Fri, Nov 23, 2012	31.44	31.44	31.44	31.44
1276	NASDAQ	FAB	Wed, Nov 21, 2012	30.88	31.12	30.88	31.12
1275	NASDAQ	FAB	Tue, Nov 20, 2012	30.89	30.93	30.75	30.93
1274	NASDAQ	FAB	Mon, Nov 19, 2012	30.76	30.97	30.76	30.93
1273	NASDAQ	FAB	Fri, Nov 16, 2012	30.03	30.28	30.02	30.27
1272	NASDAQ	FAB	Thu, Nov 15, 2012	30.22	30.39	29.99	30.14
1271	NASDAQ	FAB	Wed, Nov 14, 2012	30.91	30.91	30.16	30.21
1270	NASDAQ	FAB	Tue, Nov 13, 2012	30.85	30.96	30.70	30.70
1269	NASDAQ	FAB	Mon, Nov 12, 2012	31.02	31.02	30.80	30.90
1268	NASDAQ	FAB	Fri, Nov 9, 2012	30.86	31.19	30.73	30.93
1267	NASDAQ	FAB	Thu, Nov 8, 2012	31.32	31.43	30.91	30.94
1266	NASDAQ	FAB	Wed, Nov 7, 2012	31.92	31.92	31.17	31.31
1265	NASDAQ	FAB	Tue, Nov 6, 2012	32.03	32.28	32.03	32.12
1264	NASDAQ	FAB	Mon, Nov 5, 2012	31.76	31.84	31.76	31.84
1263	NASDAQ	FAB	Fri, Nov 2, 2012	31.83	31.83	31.66	31.66
1262	NASDAQ	FAB	Thu, Nov 1, 2012	31.88	32.05	31.88	32.04
1261	NASDAQ	FAB	Wed, Oct 31, 2012	31.49	31.55	31.31	31.48
1260	NASDAQ	FAB	Fri, Oct 26, 2012	31.45	31.48	31.35	31.46
1259	NASDAQ	FAB	Thu, Oct 25, 2012	31.61	31.61	31.35	31.47
1258	NASDAQ	FAB	Wed, Oct 24, 2012	31.45	31.47	31.37	31.39
1257	NASDAQ	FAB	Tue, Oct 23, 2012	31.35	31.58	31.28	31.58
1256	NASDAQ	FAB	Mon, Oct 22, 2012	31.96	31.96	31.69	31.78
1255	NASDAQ	FAB	Fri, Oct 19, 2012	32.46	32.46	31.78	31.90
1254	NASDAQ	FAB	Thu, Oct 18, 2012	32.45	32.60	32.45	32.51
1253	NASDAQ	FAB	Wed, Oct 17, 2012	32.34	32.53	32.32	32.53
1252	NASDAQ	FAB	Tue, Oct 16, 2012	32.04	32.21	32.04	32.18
1251	NASDAQ	FAB	Mon, Oct 15, 2012	31.45	31.75	31.45	31.73
1250	NASDAQ	FAB	Fri, Oct 12, 2012	31.80	31.83	31.49	31.58
1249	NASDAQ	FAB	Thu, Oct 11, 2012	31.79	31.98	31.78	31.89
1248	NASDAQ	FAB	Wed, Oct 10, 2012	31.84	31.84	31.59	31.61
1247	NASDAQ	FAB	Tue, Oct 9, 2012	32.02	32.10	31.81	31.81
1246	NASDAQ	FAB	Mon, Oct 8, 2012	32.03	32.16	31.99	32.02
1245	NASDAQ	FAB	Fri, Oct 5, 2012	32.38	32.40	32.09	32.19
1244	NASDAQ	FAB	Thu, Oct 4, 2012	31.95	32.20	31.91	32.20
1243	NASDAQ	FAB	Wed, Oct 3, 2012	31.78	31.91	31.78	31.86
1242	NASDAQ	FAB	Tue, Oct 2, 2012	32.02	32.02	31.83	31.99
1241	NASDAQ	FAB	Mon, Oct 1, 2012	32.10	32.10	31.83	31.88
1240	NASDAQ	FAB	Fri, Sep 28, 2012	31.75	31.93	31.75	31.87
1239	NASDAQ	FAB	Thu, Sep 27, 2012	31.95	32.14	31.84	32.07
1238	NASDAQ	FAB	Wed, Sep 26, 2012	31.79	31.86	31.60	31.75
1237	NASDAQ	FAB	Tue, Sep 25, 2012	32.51	32.59	31.90	31.93
1236	NASDAQ	FAB	Mon, Sep 24, 2012	32.52	32.52	32.38	32.50
1235	NASDAQ	FAB	Fri, Sep 21, 2012	32.77	32.81	32.58	32.59
1234	NASDAQ	FAB	Thu, Sep 20, 2012	32.45	32.61	32.24	32.56
1233	NASDAQ	FAB	Wed, Sep 19, 2012	32.76	32.76	32.63	32.70
1232	NASDAQ	FAB	Tue, Sep 18, 2012	32.75	32.75	32.57	32.66
1231	NASDAQ	FAB	Mon, Sep 17, 2012	33.06	33.06	32.74	32.77
1230	NASDAQ	FAB	Fri, Sep 14, 2012	32.88	33.37	32.88	33.09
1229	NASDAQ	FAB	Thu, Sep 13, 2012	32.07	32.90	32.07	32.73
1228	NASDAQ	FAB	Wed, Sep 12, 2012	32.26	32.30	32.14	32.25
1227	NASDAQ	FAB	Tue, Sep 11, 2012	32.13	32.26	32.07	32.10
1226	NASDAQ	FAB	Mon, Sep 10, 2012	32.03	32.14	31.90	31.95
1225	NASDAQ	FAB	Fri, Sep 7, 2012	31.99	32.11	31.89	32.00
1224	NASDAQ	FAB	Thu, Sep 6, 2012	31.21	31.76	31.21	31.68
1223	NASDAQ	FAB	Wed, Sep 5, 2012	31.01	31.17	30.94	31.06
1222	NASDAQ	FAB	Tue, Sep 4, 2012	30.87	31.08	30.67	31.04
1221	NASDAQ	FAB	Fri, Aug 31, 2012	30.87	31.10	30.87	30.99
1220	NASDAQ	FAB	Thu, Aug 30, 2012	30.81	30.87	30.75	30.75
1219	NASDAQ	FAB	Wed, Aug 29, 2012	31.04	31.11	30.91	31.07
1218	NASDAQ	FAB	Tue, Aug 28, 2012	30.88	31.06	30.88	30.94
1217	NASDAQ	FAB	Mon, Aug 27, 2012	31.00	31.13	30.88	30.97
1216	NASDAQ	FAB	Fri, Aug 24, 2012	30.75	31.02	30.75	30.94
1215	NASDAQ	FAB	Thu, Aug 23, 2012	31.20	31.20	30.76	30.81
1214	NASDAQ	FAB	Wed, Aug 22, 2012	31.20	31.32	31.11	31.27
1213	NASDAQ	FAB	Tue, Aug 21, 2012	31.50	31.69	31.37	31.37
1212	NASDAQ	FAB	Mon, Aug 20, 2012	31.27	31.38	31.18	31.35
1211	NASDAQ	FAB	Fri, Aug 17, 2012	31.25	31.36	31.25	31.34
1210	NASDAQ	FAB	Thu, Aug 16, 2012	30.85	31.21	30.85	31.21
1209	NASDAQ	FAB	Wed, Aug 15, 2012	30.79	30.92	30.77	30.86
1208	NASDAQ	FAB	Tue, Aug 14, 2012	30.99	30.99	30.74	30.74
1207	NASDAQ	FAB	Mon, Aug 13, 2012	30.69	30.85	30.69	30.85
1206	NASDAQ	FAB	Fri, Aug 10, 2012	30.85	30.92	30.75	30.92
1205	NASDAQ	FAB	Thu, Aug 9, 2012	30.93	30.99	30.83	30.99
1204	NASDAQ	FAB	Wed, Aug 8, 2012	30.52	30.79	30.52	30.79
1203	NASDAQ	FAB	Tue, Aug 7, 2012	30.62	30.83	30.62	30.69
1202	NASDAQ	FAB	Mon, Aug 6, 2012	30.18	30.40	30.18	30.32
1201	NASDAQ	FAB	Fri, Aug 3, 2012	30.02	30.18	29.82	30.05
1200	NASDAQ	FAB	Thu, Aug 2, 2012	29.24	29.28	29.20	29.27
1199	NASDAQ	FAB	Wed, Aug 1, 2012	29.94	29.94	29.73	29.73
1198	NASDAQ	FAB	Tue, Jul 31, 2012	30.03	30.11	29.89	29.89
1197	NASDAQ	FAB	Mon, Jul 30, 2012	30.12	30.12	29.95	30.10
1196	NASDAQ	FAB	Fri, Jul 27, 2012	29.49	30.16	29.43	30.13
1195	NASDAQ	FAB	Thu, Jul 26, 2012	29.15	29.36	29.15	29.36
1194	NASDAQ	FAB	Wed, Jul 25, 2012	28.84	28.92	28.73	28.73
1193	NASDAQ	FAB	Tue, Jul 24, 2012	28.97	28.97	28.73	28.73
1192	NASDAQ	FAB	Mon, Jul 23, 2012	29.11	29.40	29.06	29.34
1191	NASDAQ	FAB	Fri, Jul 20, 2012	29.93	29.93	29.68	29.75
1190	NASDAQ	FAB	Thu, Jul 19, 2012	30.20	30.20	30.03	30.03
1189	NASDAQ	FAB	Wed, Jul 18, 2012	29.67	30.16	29.67	30.04
1188	NASDAQ	FAB	Tue, Jul 17, 2012	29.65	29.68	29.32	29.68
1187	NASDAQ	FAB	Mon, Jul 16, 2012	29.56	29.59	29.45	29.54
1186	NASDAQ	FAB	Fri, Jul 13, 2012	29.28	29.66	29.28	29.66
1185	NASDAQ	FAB	Thu, Jul 12, 2012	29.07	29.27	28.99	29.27
1184	NASDAQ	FAB	Wed, Jul 11, 2012	29.52	29.63	29.34	29.34
1183	NASDAQ	FAB	Tue, Jul 10, 2012	29.74	29.80	29.33	29.42
1182	NASDAQ	FAB	Mon, Jul 9, 2012	29.74	29.84	29.72	29.84
1181	NASDAQ	FAB	Fri, Jul 6, 2012	30.02	30.02	29.90	29.96
1180	NASDAQ	FAB	Thu, Jul 5, 2012	30.39	30.44	30.17	30.31
1179	NASDAQ	FAB	Tue, Jul 3, 2012	30.09	30.40	30.09	30.40
1178	NASDAQ	FAB	Mon, Jul 2, 2012	29.85	29.95	29.85	29.85
1177	NASDAQ	FAB	Fri, Jun 29, 2012	29.66	29.90	29.58	29.89
1176	NASDAQ	FAB	Thu, Jun 28, 2012	28.68	28.87	28.68	28.75
1175	NASDAQ	FAB	Wed, Jun 27, 2012	28.79	28.92	28.79	28.90
1174	NASDAQ	FAB	Tue, Jun 26, 2012	28.36	28.55	28.25	28.54
1173	NASDAQ	FAB	Mon, Jun 25, 2012	28.37	28.48	28.25	28.43
1172	NASDAQ	FAB	Fri, Jun 22, 2012	28.75	28.92	28.70	28.91
1171	NASDAQ	FAB	Thu, Jun 21, 2012	29.42	29.42	28.59	28.62
1170	NASDAQ	FAB	Wed, Jun 20, 2012	29.64	29.74	29.42	29.58
1169	NASDAQ	FAB	Tue, Jun 19, 2012	29.27	29.71	29.27	29.63
1168	NASDAQ	FAB	Mon, Jun 18, 2012	29.03	29.22	29.00	29.22
1167	NASDAQ	FAB	Fri, Jun 15, 2012	28.91	29.19	28.91	29.19
1166	NASDAQ	FAB	Thu, Jun 14, 2012	28.51	28.86	28.51	28.76
1165	NASDAQ	FAB	Wed, Jun 13, 2012	28.68	28.76	28.43	28.43
1164	NASDAQ	FAB	Tue, Jun 12, 2012	28.66	28.84	28.59	28.84
1163	NASDAQ	FAB	Mon, Jun 11, 2012	29.32	29.32	28.87	28.87
1162	NASDAQ	FAB	Fri, Jun 8, 2012	28.72	29.09	28.72	29.04
1161	NASDAQ	FAB	Thu, Jun 7, 2012	29.28	29.40	28.89	28.91
1160	NASDAQ	FAB	Wed, Jun 6, 2012	28.46	28.89	28.46	28.77
1159	NASDAQ	FAB	Tue, Jun 5, 2012	27.87	28.27	27.87	28.27
1158	NASDAQ	FAB	Mon, Jun 4, 2012	28.04	28.04	27.71	27.92
1157	NASDAQ	FAB	Fri, Jun 1, 2012	28.37	28.37	28.00	28.09
1156	NASDAQ	FAB	Thu, May 31, 2012	28.53	28.99	28.53	28.99
1155	NASDAQ	FAB	Wed, May 30, 2012	28.96	29.01	28.84	28.95
1154	NASDAQ	FAB	Tue, May 29, 2012	29.33	29.42	29.24	29.40
1153	NASDAQ	FAB	Fri, May 25, 2012	29.01	29.04	29.00	29.01
1152	NASDAQ	FAB	Thu, May 24, 2012	28.96	28.99	28.74	28.88
1151	NASDAQ	FAB	Wed, May 23, 2012	28.62	28.92	28.42	28.92
1150	NASDAQ	FAB	Tue, May 22, 2012	29.01	29.18	28.74	28.74
1149	NASDAQ	FAB	Mon, May 21, 2012	28.49	28.91	28.47	28.91
1148	NASDAQ	FAB	Fri, May 18, 2012	28.62	28.80	28.34	28.41
1147	NASDAQ	FAB	Thu, May 17, 2012	29.20	29.20	28.68	28.69
1146	NASDAQ	FAB	Wed, May 16, 2012	29.56	29.68	29.26	29.26
1145	NASDAQ	FAB	Tue, May 15, 2012	29.62	29.68	29.37	29.38
1144	NASDAQ	FAB	Mon, May 14, 2012	29.51	29.83	29.51	29.72
1143	NASDAQ	FAB	Fri, May 11, 2012	30.18	30.28	29.94	29.94
1142	NASDAQ	FAB	Thu, May 10, 2012	30.29	30.29	30.14	30.14
1141	NASDAQ	FAB	Wed, May 9, 2012	29.72	30.14	29.72	30.02
1140	NASDAQ	FAB	Tue, May 8, 2012	30.00	30.19	29.80	30.15
1139	NASDAQ	FAB	Mon, May 7, 2012	30.13	30.32	30.13	30.25
1138	NASDAQ	FAB	Fri, May 4, 2012	30.68	30.68	30.17	30.29
1137	NASDAQ	FAB	Thu, May 3, 2012	31.18	31.18	30.77	30.85
1136	NASDAQ	FAB	Wed, May 2, 2012	31.20	31.30	31.14	31.25
1135	NASDAQ	FAB	Tue, May 1, 2012	31.25	31.75	31.25	31.56
1134	NASDAQ	FAB	Mon, Apr 30, 2012	31.31	31.34	31.25	31.34
1133	NASDAQ	FAB	Fri, Apr 27, 2012	31.39	31.47	31.25	31.47
1132	NASDAQ	FAB	Thu, Apr 26, 2012	31.19	31.39	31.19	31.39
1131	NASDAQ	FAB	Wed, Apr 25, 2012	30.85	31.10	30.85	31.10
1130	NASDAQ	FAB	Tue, Apr 24, 2012	30.73	30.75	30.64	30.70
1129	NASDAQ	FAB	Mon, Apr 23, 2012	30.57	30.60	30.34	30.55
1128	NASDAQ	FAB	Fri, Apr 20, 2012	30.94	30.94	30.86	30.86
1127	NASDAQ	FAB	Thu, Apr 19, 2012	31.02	31.21	30.71	30.84
1126	NASDAQ	FAB	Wed, Apr 18, 2012	31.02	31.04	30.90	30.96
1125	NASDAQ	FAB	Tue, Apr 17, 2012	30.89	31.31	30.89	31.27
1124	NASDAQ	FAB	Mon, Apr 16, 2012	30.83	30.93	30.50	30.83
1123	NASDAQ	FAB	Fri, Apr 13, 2012	30.89	30.89	30.70	30.70
1122	NASDAQ	FAB	Thu, Apr 12, 2012	30.95	31.26	30.95	31.20
1121	NASDAQ	FAB	Wed, Apr 11, 2012	30.63	30.77	30.58	30.63
1120	NASDAQ	FAB	Tue, Apr 10, 2012	30.95	30.95	30.31	30.37
1119	NASDAQ	FAB	Mon, Apr 9, 2012	31.05	31.08	30.85	31.02
1118	NASDAQ	FAB	Thu, Apr 5, 2012	31.66	31.66	31.43	31.43
1117	NASDAQ	FAB	Wed, Apr 4, 2012	31.84	31.84	31.56	31.64
1116	NASDAQ	FAB	Tue, Apr 3, 2012	32.23	32.28	31.99	32.13
1115	NASDAQ	FAB	Mon, Apr 2, 2012	32.04	32.43	32.04	32.43
1114	NASDAQ	FAB	Fri, Mar 30, 2012	32.18	32.22	32.00	32.00
1113	NASDAQ	FAB	Thu, Mar 29, 2012	31.84	31.98	31.74	31.98
1112	NASDAQ	FAB	Wed, Mar 28, 2012	32.47	32.47	31.89	32.04
1111	NASDAQ	FAB	Tue, Mar 27, 2012	32.68	32.69	32.45	32.45
1110	NASDAQ	FAB	Mon, Mar 26, 2012	32.38	32.64	32.38	32.63
1109	NASDAQ	FAB	Fri, Mar 23, 2012	31.95	32.13	31.91	32.06
1108	NASDAQ	FAB	Thu, Mar 22, 2012	31.99	32.01	31.75	31.87
1107	NASDAQ	FAB	Wed, Mar 21, 2012	32.24	32.36	32.22	32.31
1106	NASDAQ	FAB	Tue, Mar 20, 2012	32.40	32.45	32.28	32.28
1105	NASDAQ	FAB	Mon, Mar 19, 2012	32.45	32.75	32.40	32.60
1104	NASDAQ	FAB	Fri, Mar 16, 2012	32.39	32.39	32.36	32.36
1103	NASDAQ	FAB	Thu, Mar 15, 2012	32.10	32.43	32.09	32.41
1102	NASDAQ	FAB	Wed, Mar 14, 2012	32.29	32.32	32.00	32.06
1101	NASDAQ	FAB	Tue, Mar 13, 2012	31.72	32.26	31.72	32.26
1100	NASDAQ	FAB	Mon, Mar 12, 2012	31.70	31.73	31.50	31.57
1099	NASDAQ	FAB	Fri, Mar 9, 2012	31.47	31.85	31.43	31.70
1098	NASDAQ	FAB	Thu, Mar 8, 2012	31.22	31.38	31.10	31.38
1097	NASDAQ	FAB	Wed, Mar 7, 2012	30.74	31.01	30.73	31.01
1096	NASDAQ	FAB	Tue, Mar 6, 2012	30.99	30.99	30.54	30.69
1095	NASDAQ	FAB	Mon, Mar 5, 2012	31.50	31.50	31.23	31.29
1094	NASDAQ	FAB	Fri, Mar 2, 2012	31.82	31.82	31.51	31.64
1093	NASDAQ	FAB	Thu, Mar 1, 2012	31.78	32.08	31.78	31.90
1092	NASDAQ	FAB	Wed, Feb 29, 2012	32.09	32.16	31.65	31.68
1091	NASDAQ	FAB	Tue, Feb 28, 2012	32.05	32.22	31.91	32.09
1090	NASDAQ	FAB	Mon, Feb 27, 2012	31.92	32.11	31.73	32.02
1089	NASDAQ	FAB	Fri, Feb 24, 2012	32.10	32.20	31.99	32.01
1088	NASDAQ	FAB	Thu, Feb 23, 2012	31.85	32.07	31.62	32.02
1087	NASDAQ	FAB	Wed, Feb 22, 2012	31.96	32.06	31.75	31.81
1086	NASDAQ	FAB	Tue, Feb 21, 2012	32.16	32.31	31.87	31.96
1085	NASDAQ	FAB	Fri, Feb 17, 2012	32.22	32.22	32.07	32.09
1084	NASDAQ	FAB	Thu, Feb 16, 2012	31.41	32.10	31.41	32.10
1083	NASDAQ	FAB	Wed, Feb 15, 2012	31.59	31.71	31.46	31.47
1082	NASDAQ	FAB	Tue, Feb 14, 2012	31.40	31.52	31.31	31.31
1081	NASDAQ	FAB	Mon, Feb 13, 2012	31.60	31.75	31.44	31.61
1080	NASDAQ	FAB	Fri, Feb 10, 2012	31.52	31.52	31.32	31.39
1079	NASDAQ	FAB	Thu, Feb 9, 2012	31.85	31.85	31.53	31.73
1078	NASDAQ	FAB	Wed, Feb 8, 2012	31.66	31.90	31.51	31.75
1077	NASDAQ	FAB	Tue, Feb 7, 2012	31.53	31.66	31.53	31.66
1076	NASDAQ	FAB	Mon, Feb 6, 2012	31.60	31.60	31.52	31.55
1075	NASDAQ	FAB	Fri, Feb 3, 2012	31.45	31.74	31.45	31.65
1074	NASDAQ	FAB	Thu, Feb 2, 2012	30.99	31.10	30.90	31.05
1073	NASDAQ	FAB	Wed, Feb 1, 2012	30.87	31.07	30.87	30.92
1072	NASDAQ	FAB	Tue, Jan 31, 2012	30.56	30.64	30.13	30.38
1071	NASDAQ	FAB	Mon, Jan 30, 2012	30.28	30.54	30.21	30.43
1070	NASDAQ	FAB	Fri, Jan 27, 2012	30.44	30.75	30.39	30.65
1069	NASDAQ	FAB	Thu, Jan 26, 2012	30.94	30.94	30.45	30.45
1068	NASDAQ	FAB	Wed, Jan 25, 2012	30.42	30.83	30.32	30.83
1067	NASDAQ	FAB	Tue, Jan 24, 2012	30.18	30.52	30.18	30.51
1066	NASDAQ	FAB	Mon, Jan 23, 2012	30.41	30.58	30.32	30.41
1065	NASDAQ	FAB	Fri, Jan 20, 2012	30.31	30.36	30.22	30.27
1064	NASDAQ	FAB	Thu, Jan 19, 2012	30.09	30.30	30.09	30.25
1063	NASDAQ	FAB	Wed, Jan 18, 2012	29.76	30.06	29.74	30.06
1062	NASDAQ	FAB	Tue, Jan 17, 2012	29.52	29.68	29.37	29.37
1061	NASDAQ	FAB	Fri, Jan 13, 2012	29.26	29.46	29.26	29.38
1060	NASDAQ	FAB	Thu, Jan 12, 2012	29.69	29.78	29.38	29.75
1059	NASDAQ	FAB	Wed, Jan 11, 2012	29.45	29.64	29.44	29.64
1058	NASDAQ	FAB	Tue, Jan 10, 2012	29.41	29.58	29.41	29.45
1057	NASDAQ	FAB	Mon, Jan 9, 2012	29.10	29.13	28.93	29.06
1056	NASDAQ	FAB	Fri, Jan 6, 2012	29.09	29.09	28.98	29.00
1055	NASDAQ	FAB	Thu, Jan 5, 2012	28.78	29.04	28.50	28.99
1054	NASDAQ	FAB	Wed, Jan 4, 2012	28.76	29.01	28.68	28.92
1053	NASDAQ	FAB	Tue, Jan 3, 2012	28.99	29.21	28.96	28.96
1052	NASDAQ	FAB	Fri, Dec 30, 2011	28.57	28.61	28.48	28.48
1051	NASDAQ	FAB	Thu, Dec 29, 2011	28.30	28.56	28.30	28.56
1050	NASDAQ	FAB	Wed, Dec 28, 2011	28.37	28.38	28.17	28.18
1049	NASDAQ	FAB	Tue, Dec 27, 2011	28.69	28.84	28.66	28.76
1048	NASDAQ	FAB	Fri, Dec 23, 2011	28.67	28.74	28.58	28.74
1047	NASDAQ	FAB	Thu, Dec 22, 2011	28.23	28.64	28.22	28.53
1046	NASDAQ	FAB	Wed, Dec 21, 2011	28.06	28.25	27.80	28.23
1045	NASDAQ	FAB	Tue, Dec 20, 2011	27.52	28.16	27.50	28.15
1044	NASDAQ	FAB	Mon, Dec 19, 2011	27.73	27.87	27.15	27.15
1043	NASDAQ	FAB	Fri, Dec 16, 2011	27.81	27.99	27.49	27.63
1042	NASDAQ	FAB	Thu, Dec 15, 2011	27.52	27.55	27.41	27.43
1041	NASDAQ	FAB	Wed, Dec 14, 2011	27.51	27.51	27.23	27.28
1040	NASDAQ	FAB	Tue, Dec 13, 2011	28.26	28.50	27.51	27.52
1039	NASDAQ	FAB	Mon, Dec 12, 2011	28.21	28.22	27.89	28.14
1038	NASDAQ	FAB	Fri, Dec 9, 2011	28.15	28.78	28.15	28.72
1037	NASDAQ	FAB	Thu, Dec 8, 2011	28.77	28.77	27.99	27.99
1036	NASDAQ	FAB	Wed, Dec 7, 2011	28.87	28.96	28.46	28.80
1035	NASDAQ	FAB	Tue, Dec 6, 2011	28.83	29.15	28.79	29.10
1034	NASDAQ	FAB	Mon, Dec 5, 2011	29.03	29.22	28.76	28.87
1033	NASDAQ	FAB	Fri, Dec 2, 2011	28.76	28.84	28.57	28.61
1032	NASDAQ	FAB	Thu, Dec 1, 2011	28.71	28.71	28.44	28.45
1031	NASDAQ	FAB	Wed, Nov 30, 2011	27.84	28.61	27.84	28.61
1030	NASDAQ	FAB	Tue, Nov 29, 2011	27.08	27.15	26.93	27.04
1029	NASDAQ	FAB	Mon, Nov 28, 2011	26.72	27.05	26.72	26.80
1028	NASDAQ	FAB	Fri, Nov 25, 2011	26.06	26.37	26.06	26.06
1027	NASDAQ	FAB	Wed, Nov 23, 2011	26.48	26.67	26.12	26.12
1026	NASDAQ	FAB	Tue, Nov 22, 2011	27.23	27.31	26.85	26.93
1025	NASDAQ	FAB	Mon, Nov 21, 2011	27.22	27.35	27.02	27.28
1024	NASDAQ	FAB	Fri, Nov 18, 2011	28.01	28.04	27.75	27.87
1023	NASDAQ	FAB	Thu, Nov 17, 2011	28.46	28.46	27.67	27.83
1022	NASDAQ	FAB	Wed, Nov 16, 2011	28.98	29.17	28.56	28.57
1021	NASDAQ	FAB	Tue, Nov 15, 2011	28.67	29.15	28.57	29.06
1020	NASDAQ	FAB	Mon, Nov 14, 2011	29.07	29.07	28.62	28.75
1019	NASDAQ	FAB	Fri, Nov 11, 2011	29.02	29.23	29.02	29.17
1018	NASDAQ	FAB	Thu, Nov 10, 2011	28.44	28.55	28.15	28.43
1017	NASDAQ	FAB	Wed, Nov 9, 2011	28.78	28.79	28.20	28.20
1016	NASDAQ	FAB	Tue, Nov 8, 2011	29.22	29.52	29.06	29.50
1015	NASDAQ	FAB	Mon, Nov 7, 2011	29.09	29.10	28.73	29.05
1014	NASDAQ	FAB	Fri, Nov 4, 2011	28.72	29.01	28.68	28.94
1013	NASDAQ	FAB	Thu, Nov 3, 2011	28.55	29.08	28.43	29.08
1012	NASDAQ	FAB	Wed, Nov 2, 2011	28.37	28.41	27.93	28.23
1011	NASDAQ	FAB	Tue, Nov 1, 2011	27.81	28.11	27.48	27.69
1010	NASDAQ	FAB	Mon, Oct 31, 2011	29.12	29.24	28.70	28.70
1009	NASDAQ	FAB	Fri, Oct 28, 2011	29.72	29.77	29.57	29.72
1008	NASDAQ	FAB	Thu, Oct 27, 2011	29.14	29.86	29.13	29.65
1007	NASDAQ	FAB	Wed, Oct 26, 2011	28.13	28.30	27.81	28.30
1006	NASDAQ	FAB	Tue, Oct 25, 2011	28.38	28.38	27.87	27.91
1005	NASDAQ	FAB	Mon, Oct 24, 2011	27.74	28.68	27.74	28.50
1004	NASDAQ	FAB	Fri, Oct 21, 2011	27.53	27.81	27.46	27.63
1003	NASDAQ	FAB	Thu, Oct 20, 2011	26.84	27.17	26.64	27.17
1002	NASDAQ	FAB	Wed, Oct 19, 2011	27.54	27.54	27.04	27.04
1001	NASDAQ	FAB	Tue, Oct 18, 2011	26.50	27.56	26.42	27.41
1000	NASDAQ	FAB	Mon, Oct 17, 2011	27.33	27.33	26.56	26.56
999	NASDAQ	FAB	Fri, Oct 14, 2011	27.31	27.52	27.12	27.49
998	NASDAQ	FAB	Thu, Oct 13, 2011	26.66	27.02	26.52	26.93
997	NASDAQ	FAB	Wed, Oct 12, 2011	27.06	27.21	27.06	27.09
996	NASDAQ	FAB	Tue, Oct 11, 2011	26.27	26.56	26.27	26.56
995	NASDAQ	FAB	Mon, Oct 10, 2011	25.95	26.33	25.95	26.28
994	NASDAQ	FAB	Fri, Oct 7, 2011	25.92	26.00	25.46	25.53
993	NASDAQ	FAB	Thu, Oct 6, 2011	25.35	25.77	25.35	25.77
992	NASDAQ	FAB	Wed, Oct 5, 2011	24.78	25.31	24.61	25.27
991	NASDAQ	FAB	Tue, Oct 4, 2011	23.53	24.18	23.51	24.18
990	NASDAQ	FAB	Mon, Oct 3, 2011	24.71	24.83	23.75	23.79
989	NASDAQ	FAB	Fri, Sep 30, 2011	25.20	25.39	24.92	25.08
988	NASDAQ	FAB	Thu, Sep 29, 2011	25.48	25.68	25.31	25.53
987	NASDAQ	FAB	Wed, Sep 28, 2011	25.60	25.65	25.02	25.02
986	NASDAQ	FAB	Tue, Sep 27, 2011	26.23	26.34	25.87	25.92
985	NASDAQ	FAB	Mon, Sep 26, 2011	24.80	25.38	24.80	25.38
984	NASDAQ	FAB	Fri, Sep 23, 2011	24.71	24.98	24.66	24.85
983	NASDAQ	FAB	Thu, Sep 22, 2011	24.75	24.96	24.35	24.61
982	NASDAQ	FAB	Wed, Sep 21, 2011	26.32	26.40	25.46	25.46
981	NASDAQ	FAB	Tue, Sep 20, 2011	26.54	26.88	26.32	26.37
980	NASDAQ	FAB	Mon, Sep 19, 2011	26.31	26.70	26.31	26.70
979	NASDAQ	FAB	Fri, Sep 16, 2011	27.06	27.06	26.93	26.93
978	NASDAQ	FAB	Thu, Sep 15, 2011	26.86	26.98	26.61	26.98
977	NASDAQ	FAB	Wed, Sep 14, 2011	26.21	26.74	26.02	26.72
976	NASDAQ	FAB	Tue, Sep 13, 2011	25.95	26.20	25.77	26.11
975	NASDAQ	FAB	Mon, Sep 12, 2011	25.58	25.87	25.36	25.86
974	NASDAQ	FAB	Fri, Sep 9, 2011	25.82	25.99	25.49	25.65
973	NASDAQ	FAB	Thu, Sep 8, 2011	26.72	26.79	26.30	26.30
972	NASDAQ	FAB	Wed, Sep 7, 2011	26.14	26.77	26.14	26.76
971	NASDAQ	FAB	Tue, Sep 6, 2011	25.42	25.53	25.17	25.49
970	NASDAQ	FAB	Fri, Sep 2, 2011	26.19	26.39	25.91	25.99
969	NASDAQ	FAB	Thu, Sep 1, 2011	27.37	27.37	26.80	26.82
968	NASDAQ	FAB	Wed, Aug 31, 2011	27.36	27.69	27.28	27.35
967	NASDAQ	FAB	Tue, Aug 30, 2011	26.85	27.39	26.85	27.28
966	NASDAQ	FAB	Mon, Aug 29, 2011	26.49	27.19	26.49	27.19
965	NASDAQ	FAB	Fri, Aug 26, 2011	25.52	26.17	25.20	26.10
964	NASDAQ	FAB	Thu, Aug 25, 2011	26.38	26.62	25.60	25.62
963	NASDAQ	FAB	Wed, Aug 24, 2011	26.16	26.29	25.76	26.29
962	NASDAQ	FAB	Tue, Aug 23, 2011	24.97	25.77	24.97	25.77
961	NASDAQ	FAB	Mon, Aug 22, 2011	25.37	25.37	24.84	24.87
960	NASDAQ	FAB	Fri, Aug 19, 2011	24.96	25.49	24.96	25.02
959	NASDAQ	FAB	Thu, Aug 18, 2011	25.55	25.64	25.10	25.32
958	NASDAQ	FAB	Wed, Aug 17, 2011	26.83	26.83	26.30	26.44
957	NASDAQ	FAB	Tue, Aug 16, 2011	26.51	26.72	26.21	26.53
956	NASDAQ	FAB	Mon, Aug 15, 2011	26.59	26.76	26.27	26.76
955	NASDAQ	FAB	Fri, Aug 12, 2011	26.27	26.40	26.02	26.10
954	NASDAQ	FAB	Thu, Aug 11, 2011	25.25	26.17	25.06	26.12
953	NASDAQ	FAB	Wed, Aug 10, 2011	25.63	25.66	24.79	24.79
952	NASDAQ	FAB	Tue, Aug 9, 2011	25.12	25.97	24.26	25.93
951	NASDAQ	FAB	Mon, Aug 8, 2011	26.08	26.19	24.73	24.73
950	NASDAQ	FAB	Fri, Aug 5, 2011	26.99	26.99	26.04	26.69
949	NASDAQ	FAB	Thu, Aug 4, 2011	27.74	27.99	26.86	26.86
948	NASDAQ	FAB	Wed, Aug 3, 2011	28.36	28.36	27.71	28.32
947	NASDAQ	FAB	Tue, Aug 2, 2011	28.89	28.97	28.15	28.15
946	NASDAQ	FAB	Mon, Aug 1, 2011	29.47	29.53	28.82	29.06
945	NASDAQ	FAB	Fri, Jul 29, 2011	29.07	29.40	28.94	29.24
944	NASDAQ	FAB	Thu, Jul 28, 2011	29.61	29.73	29.32	29.32
943	NASDAQ	FAB	Wed, Jul 27, 2011	30.21	30.21	29.55	29.56
942	NASDAQ	FAB	Tue, Jul 26, 2011	30.35	30.42	30.29	30.34
941	NASDAQ	FAB	Mon, Jul 25, 2011	30.30	30.56	30.30	30.37
940	NASDAQ	FAB	Fri, Jul 22, 2011	30.71	30.71	30.42	30.59
939	NASDAQ	FAB	Thu, Jul 21, 2011	30.51	30.71	30.50	30.70
938	NASDAQ	FAB	Wed, Jul 20, 2011	30.17	30.26	30.13	30.21
937	NASDAQ	FAB	Tue, Jul 19, 2011	30.06	30.23	30.06	30.17
936	NASDAQ	FAB	Mon, Jul 18, 2011	29.98	29.98	29.56	29.61
935	NASDAQ	FAB	Fri, Jul 15, 2011	30.10	30.12	29.93	30.09
934	NASDAQ	FAB	Thu, Jul 14, 2011	30.41	30.49	29.98	30.02
933	NASDAQ	FAB	Wed, Jul 13, 2011	30.40	30.67	30.31	30.31
932	NASDAQ	FAB	Tue, Jul 12, 2011	30.40	30.49	30.30	30.30
931	NASDAQ	FAB	Mon, Jul 11, 2011	30.41	30.45	30.35	30.35
930	NASDAQ	FAB	Fri, Jul 8, 2011	30.85	30.95	30.85	30.95
929	NASDAQ	FAB	Thu, Jul 7, 2011	31.11	31.30	31.11	31.29
928	NASDAQ	FAB	Wed, Jul 6, 2011	30.86	30.97	30.86	30.92
927	NASDAQ	FAB	Tue, Jul 5, 2011	31.00	31.00	30.82	30.86
926	NASDAQ	FAB	Fri, Jul 1, 2011	30.70	30.96	30.70	30.95
925	NASDAQ	FAB	Thu, Jun 30, 2011	30.47	30.49	30.45	30.46
924	NASDAQ	FAB	Wed, Jun 29, 2011	30.13	30.26	30.11	30.23
923	NASDAQ	FAB	Tue, Jun 28, 2011	29.89	30.04	29.87	30.00
922	NASDAQ	FAB	Mon, Jun 27, 2011	29.58	29.80	29.58	29.73
921	NASDAQ	FAB	Fri, Jun 24, 2011	29.59	29.75	29.52	29.55
920	NASDAQ	FAB	Thu, Jun 23, 2011	29.37	29.79	29.35	29.65
919	NASDAQ	FAB	Wed, Jun 22, 2011	29.94	30.06	29.77	29.77
918	NASDAQ	FAB	Tue, Jun 21, 2011	29.97	30.00	29.97	30.00
917	NASDAQ	FAB	Mon, Jun 20, 2011	29.49	29.80	29.49	29.70
916	NASDAQ	FAB	Fri, Jun 17, 2011	29.66	29.72	29.51	29.59
915	NASDAQ	FAB	Thu, Jun 16, 2011	29.41	29.53	29.18	29.20
914	NASDAQ	FAB	Wed, Jun 15, 2011	29.53	29.66	29.27	29.35
913	NASDAQ	FAB	Tue, Jun 14, 2011	29.72	29.81	29.72	29.75
912	NASDAQ	FAB	Mon, Jun 13, 2011	29.34	29.45	29.23	29.32
911	NASDAQ	FAB	Fri, Jun 10, 2011	29.65	29.65	29.35	29.42
910	NASDAQ	FAB	Thu, Jun 9, 2011	29.71	29.80	29.53	29.73
909	NASDAQ	FAB	Wed, Jun 8, 2011	29.65	29.66	29.51	29.60
908	NASDAQ	FAB	Tue, Jun 7, 2011	29.82	29.96	29.81	29.86
907	NASDAQ	FAB	Mon, Jun 6, 2011	29.87	29.91	29.67	29.67
906	NASDAQ	FAB	Fri, Jun 3, 2011	30.09	30.26	29.97	29.99
905	NASDAQ	FAB	Thu, Jun 2, 2011	30.57	30.58	30.35	30.39
904	NASDAQ	FAB	Wed, Jun 1, 2011	31.13	31.18	30.51	30.51
903	NASDAQ	FAB	Tue, May 31, 2011	31.05	31.15	31.02	31.11
902	NASDAQ	FAB	Fri, May 27, 2011	30.80	30.93	30.80	30.87
901	NASDAQ	FAB	Thu, May 26, 2011	30.45	30.71	30.39	30.70
900	NASDAQ	FAB	Wed, May 25, 2011	30.42	30.58	30.40	30.58
899	NASDAQ	FAB	Tue, May 24, 2011	30.57	30.57	30.44	30.48
898	NASDAQ	FAB	Mon, May 23, 2011	30.60	30.72	30.54	30.57
897	NASDAQ	FAB	Fri, May 20, 2011	31.00	31.18	31.00	31.10
896	NASDAQ	FAB	Thu, May 19, 2011	31.16	31.22	31.15	31.22
895	NASDAQ	FAB	Wed, May 18, 2011	30.92	31.19	30.86	31.19
894	NASDAQ	FAB	Tue, May 17, 2011	30.88	30.91	30.79	30.90
893	NASDAQ	FAB	Mon, May 16, 2011	31.03	31.13	30.95	30.99
892	NASDAQ	FAB	Fri, May 13, 2011	31.32	31.39	31.15	31.15
891	NASDAQ	FAB	Thu, May 12, 2011	31.43	31.51	31.42	31.45
890	NASDAQ	FAB	Wed, May 11, 2011	31.41	31.43	31.10	31.10
889	NASDAQ	FAB	Tue, May 10, 2011	31.20	31.56	31.20	31.55
888	NASDAQ	FAB	Mon, May 9, 2011	30.97	31.15	30.94	31.10
887	NASDAQ	FAB	Fri, May 6, 2011	31.20	31.30	30.99	31.00
886	NASDAQ	FAB	Thu, May 5, 2011	30.96	31.14	30.81	30.81
885	NASDAQ	FAB	Wed, May 4, 2011	30.96	31.14	30.91	31.12
884	NASDAQ	FAB	Tue, May 3, 2011	31.33	31.33	31.10	31.13
883	NASDAQ	FAB	Mon, May 2, 2011	31.71	31.71	31.37	31.38
882	NASDAQ	FAB	Fri, Apr 29, 2011	31.41	31.57	31.41	31.50
881	NASDAQ	FAB	Thu, Apr 28, 2011	31.37	31.49	31.33	31.46
880	NASDAQ	FAB	Wed, Apr 27, 2011	31.20	31.38	31.13	31.38
879	NASDAQ	FAB	Tue, Apr 26, 2011	31.04	31.19	31.01	31.15
878	NASDAQ	FAB	Mon, Apr 25, 2011	30.75	30.86	30.70	30.80
877	NASDAQ	FAB	Thu, Apr 21, 2011	30.71	30.88	30.71	30.85
876	NASDAQ	FAB	Wed, Apr 20, 2011	30.70	30.82	30.65	30.74
875	NASDAQ	FAB	Tue, Apr 19, 2011	30.16	30.30	30.16	30.26
874	NASDAQ	FAB	Mon, Apr 18, 2011	30.27	30.27	30.07	30.21
873	NASDAQ	FAB	Fri, Apr 15, 2011	30.52	30.73	30.48	30.63
872	NASDAQ	FAB	Thu, Apr 14, 2011	30.39	30.49	30.25	30.42
871	NASDAQ	FAB	Wed, Apr 13, 2011	30.48	30.53	30.36	30.51
870	NASDAQ	FAB	Tue, Apr 12, 2011	30.58	30.71	30.44	30.48
869	NASDAQ	FAB	Mon, Apr 11, 2011	30.97	30.97	30.71	30.71
868	NASDAQ	FAB	Fri, Apr 8, 2011	31.25	31.29	30.84	30.93
867	NASDAQ	FAB	Thu, Apr 7, 2011	31.32	31.40	31.19	31.24
866	NASDAQ	FAB	Wed, Apr 6, 2011	31.38	31.35	31.23	31.35
865	NASDAQ	FAB	Tue, Apr 5, 2011	31.10	31.40	31.04	31.19
864	NASDAQ	FAB	Mon, Apr 4, 2011	31.14	31.16	31.01	31.03
863	NASDAQ	FAB	Fri, Apr 1, 2011	31.19	31.19	30.99	31.08
862	NASDAQ	FAB	Thu, Mar 31, 2011	30.86	30.91	30.81	30.86
861	NASDAQ	FAB	Wed, Mar 30, 2011	30.62	30.85	30.61	30.82
860	NASDAQ	FAB	Tue, Mar 29, 2011	30.32	30.49	30.32	30.48
859	NASDAQ	FAB	Mon, Mar 28, 2011	30.45	30.52	30.26	30.26
858	NASDAQ	FAB	Fri, Mar 25, 2011	30.26	30.51	30.24	30.37
857	NASDAQ	FAB	Thu, Mar 24, 2011	30.17	30.27	30.01	30.27
856	NASDAQ	FAB	Wed, Mar 23, 2011	29.85	30.02	29.82	30.02
855	NASDAQ	FAB	Tue, Mar 22, 2011	30.02	30.06	29.96	30.01
854	NASDAQ	FAB	Mon, Mar 21, 2011	29.93	30.12	29.90	30.09
853	NASDAQ	FAB	Fri, Mar 18, 2011	29.64	29.65	29.54	29.54
852	NASDAQ	FAB	Thu, Mar 17, 2011	29.44	29.50	29.30	29.40
851	NASDAQ	FAB	Wed, Mar 16, 2011	29.53	29.57	28.97	29.21
850	NASDAQ	FAB	Tue, Mar 15, 2011	29.19	29.70	29.00	29.57
849	NASDAQ	FAB	Mon, Mar 14, 2011	29.65	29.87	29.65	29.87
848	NASDAQ	FAB	Fri, Mar 11, 2011	29.77	30.04	29.77	30.03
847	NASDAQ	FAB	Thu, Mar 10, 2011	29.91	30.02	29.82	29.88
846	NASDAQ	FAB	Wed, Mar 9, 2011	30.43	30.52	30.20	30.45
845	NASDAQ	FAB	Tue, Mar 8, 2011	30.17	30.46	30.17	30.42
844	NASDAQ	FAB	Mon, Mar 7, 2011	30.39	30.39	29.88	29.99
843	NASDAQ	FAB	Fri, Mar 4, 2011	30.51	30.51	30.09	30.25
842	NASDAQ	FAB	Thu, Mar 3, 2011	30.29	30.54	30.29	30.52
841	NASDAQ	FAB	Wed, Mar 2, 2011	29.93	30.05	29.92	30.03
840	NASDAQ	FAB	Tue, Mar 1, 2011	30.61	30.61	29.93	29.97
839	NASDAQ	FAB	Mon, Feb 28, 2011	30.42	30.49	30.24	30.38
838	NASDAQ	FAB	Fri, Feb 25, 2011	29.96	30.20	29.96	30.20
837	NASDAQ	FAB	Thu, Feb 24, 2011	29.84	30.01	29.71	29.85
836	NASDAQ	FAB	Wed, Feb 23, 2011	30.17	30.17	29.81	29.94
835	NASDAQ	FAB	Tue, Feb 22, 2011	30.41	30.58	29.30	30.19
834	NASDAQ	FAB	Fri, Feb 18, 2011	30.75	30.85	30.75	30.77
833	NASDAQ	FAB	Thu, Feb 17, 2011	30.52	30.76	30.48	30.74
832	NASDAQ	FAB	Wed, Feb 16, 2011	30.53	30.55	30.40	30.53
831	NASDAQ	FAB	Tue, Feb 15, 2011	30.29	30.37	30.26	30.26
830	NASDAQ	FAB	Mon, Feb 14, 2011	30.36	30.38	30.26	30.38
829	NASDAQ	FAB	Fri, Feb 11, 2011	30.03	30.34	30.03	30.34
828	NASDAQ	FAB	Thu, Feb 10, 2011	30.01	30.16	30.01	30.12
827	NASDAQ	FAB	Wed, Feb 9, 2011	30.05	30.18	30.03	30.09
826	NASDAQ	FAB	Tue, Feb 8, 2011	30.03	30.14	29.99	30.14
825	NASDAQ	FAB	Mon, Feb 7, 2011	29.87	30.10	29.87	29.99
824	NASDAQ	FAB	Fri, Feb 4, 2011	29.82	29.83	29.69	29.83
823	NASDAQ	FAB	Thu, Feb 3, 2011	29.53	29.83	29.39	29.78
822	NASDAQ	FAB	Wed, Feb 2, 2011	29.74	29.74	29.64	29.66
821	NASDAQ	FAB	Tue, Feb 1, 2011	29.43	29.75	29.43	29.75
820	NASDAQ	FAB	Mon, Jan 31, 2011	29.51	29.51	29.10	29.26
819	NASDAQ	FAB	Fri, Jan 28, 2011	29.68	29.72	29.02	29.04
818	NASDAQ	FAB	Thu, Jan 27, 2011	29.58	29.73	29.54	29.66
817	NASDAQ	FAB	Wed, Jan 26, 2011	29.36	29.59	29.34	29.51
816	NASDAQ	FAB	Tue, Jan 25, 2011	29.14	29.22	29.05	29.20
815	NASDAQ	FAB	Mon, Jan 24, 2011	29.20	29.26	29.18	29.26
814	NASDAQ	FAB	Fri, Jan 21, 2011	29.29	29.29	29.04	29.09
813	NASDAQ	FAB	Thu, Jan 20, 2011	29.13	29.18	28.94	29.06
812	NASDAQ	FAB	Wed, Jan 19, 2011	29.44	29.44	29.00	29.08
811	NASDAQ	FAB	Tue, Jan 18, 2011	29.36	29.49	29.36	29.49
810	NASDAQ	FAB	Fri, Jan 14, 2011	29.18	29.43	29.15	29.37
809	NASDAQ	FAB	Thu, Jan 13, 2011	29.23	29.26	29.16	29.16
808	NASDAQ	FAB	Wed, Jan 12, 2011	29.18	29.27	29.09	29.23
807	NASDAQ	FAB	Tue, Jan 11, 2011	28.98	29.03	28.83	28.90
806	NASDAQ	FAB	Mon, Jan 10, 2011	28.83	28.93	28.65	28.93
805	NASDAQ	FAB	Fri, Jan 7, 2011	28.98	29.06	28.67	28.87
804	NASDAQ	FAB	Thu, Jan 6, 2011	28.97	29.04	28.87	28.94
803	NASDAQ	FAB	Wed, Jan 5, 2011	28.68	28.98	28.68	28.98
802	NASDAQ	FAB	Tue, Jan 4, 2011	28.97	28.99	28.68	28.82
801	NASDAQ	FAB	Mon, Jan 3, 2011	28.92	29.12	28.92	29.00
800	NASDAQ	FAB	Fri, Dec 31, 2010	28.69	28.75	28.68	28.69
799	NASDAQ	FAB	Thu, Dec 30, 2010	28.72	28.90	28.71	28.75
798	NASDAQ	FAB	Wed, Dec 29, 2010	28.76	28.77	28.71	28.77
797	NASDAQ	FAB	Tue, Dec 28, 2010	28.64	28.71	28.64	28.71
796	NASDAQ	FAB	Mon, Dec 27, 2010	28.62	28.73	28.62	28.69
795	NASDAQ	FAB	Thu, Dec 23, 2010	28.65	28.70	28.62	28.69
794	NASDAQ	FAB	Wed, Dec 22, 2010	28.67	28.76	28.65	28.73
793	NASDAQ	FAB	Tue, Dec 21, 2010	28.53	28.64	28.51	28.63
792	NASDAQ	FAB	Mon, Dec 20, 2010	28.54	28.54	28.50	28.50
791	NASDAQ	FAB	Fri, Dec 17, 2010	28.37	28.48	28.33	28.48
790	NASDAQ	FAB	Thu, Dec 16, 2010	28.24	28.42	28.21	28.42
789	NASDAQ	FAB	Wed, Dec 15, 2010	28.25	28.34	28.19	28.21
788	NASDAQ	FAB	Tue, Dec 14, 2010	28.46	28.49	28.31	28.37
787	NASDAQ	FAB	Mon, Dec 13, 2010	28.45	28.45	28.39	28.39
786	NASDAQ	FAB	Fri, Dec 10, 2010	28.38	28.40	28.35	28.40
785	NASDAQ	FAB	Thu, Dec 9, 2010	28.21	28.21	28.03	28.14
784	NASDAQ	FAB	Wed, Dec 8, 2010	28.04	28.08	27.93	27.97
783	NASDAQ	FAB	Tue, Dec 7, 2010	28.18	28.18	28.01	28.04
782	NASDAQ	FAB	Mon, Dec 6, 2010	27.82	27.94	27.79	27.91
781	NASDAQ	FAB	Fri, Dec 3, 2010	27.76	27.91	27.62	27.91
780	NASDAQ	FAB	Thu, Dec 2, 2010	27.63	27.76	27.63	27.74
779	NASDAQ	FAB	Wed, Dec 1, 2010	27.30	27.46	27.30	27.43
778	NASDAQ	FAB	Tue, Nov 30, 2010	26.74	27.00	26.74	26.83
777	NASDAQ	FAB	Mon, Nov 29, 2010	27.00	27.11	26.77	27.09
776	NASDAQ	FAB	Fri, Nov 26, 2010	27.16	27.16	27.16	27.16
775	NASDAQ	FAB	Wed, Nov 24, 2010	26.96	27.30	26.96	27.25
774	NASDAQ	FAB	Tue, Nov 23, 2010	26.74	26.83	26.74	26.83
773	NASDAQ	FAB	Mon, Nov 22, 2010	27.01	27.18	26.93	27.18
772	NASDAQ	FAB	Fri, Nov 19, 2010	26.89	27.08	26.87	27.06
771	NASDAQ	FAB	Thu, Nov 18, 2010	27.11	27.12	26.96	26.96
770	NASDAQ	FAB	Wed, Nov 17, 2010	26.70	26.70	26.62	26.62
769	NASDAQ	FAB	Tue, Nov 16, 2010	26.86	26.93	26.47	26.55
768	NASDAQ	FAB	Mon, Nov 15, 2010	27.10	27.24	27.07	27.11
767	NASDAQ	FAB	Fri, Nov 12, 2010	27.18	27.25	26.91	26.97
766	NASDAQ	FAB	Thu, Nov 11, 2010	27.33	27.40	27.28	27.39
765	NASDAQ	FAB	Wed, Nov 10, 2010	27.10	27.40	27.10	27.40
764	NASDAQ	FAB	Tue, Nov 9, 2010	27.60	27.60	27.38	27.38
763	NASDAQ	FAB	Mon, Nov 8, 2010	27.48	27.58	27.48	27.58
762	NASDAQ	FAB	Fri, Nov 5, 2010	27.59	27.59	27.47	27.56
761	NASDAQ	FAB	Thu, Nov 4, 2010	27.19	27.48	27.17	27.48
760	NASDAQ	FAB	Wed, Nov 3, 2010	26.80	26.89	26.61	26.83
759	NASDAQ	FAB	Tue, Nov 2, 2010	26.67	26.84	26.67	26.84
758	NASDAQ	FAB	Mon, Nov 1, 2010	26.55	26.55	26.39	26.39
757	NASDAQ	FAB	Fri, Oct 29, 2010	26.51	26.56	26.49	26.51
756	NASDAQ	FAB	Thu, Oct 28, 2010	26.67	26.67	26.44	26.53
755	NASDAQ	FAB	Wed, Oct 27, 2010	26.48	26.50	26.28	26.50
754	NASDAQ	FAB	Tue, Oct 26, 2010	26.61	26.73	26.60	26.60
753	NASDAQ	FAB	Mon, Oct 25, 2010	26.80	26.90	26.69	26.69
752	NASDAQ	FAB	Fri, Oct 22, 2010	26.58	26.61	26.51	26.59
751	NASDAQ	FAB	Thu, Oct 21, 2010	26.73	26.80	26.39	26.48
750	NASDAQ	FAB	Wed, Oct 20, 2010	26.41	26.41	26.41	26.41
749	NASDAQ	FAB	Tue, Oct 19, 2010	26.59	26.60	26.21	26.23
748	NASDAQ	FAB	Mon, Oct 18, 2010	26.60	26.78	26.55	26.76
747	NASDAQ	FAB	Fri, Oct 15, 2010	26.55	26.60	26.42	26.60
746	NASDAQ	FAB	Thu, Oct 14, 2010	26.64	26.69	26.51	26.51
745	NASDAQ	FAB	Wed, Oct 13, 2010	26.60	26.76	26.60	26.76
744	NASDAQ	FAB	Tue, Oct 12, 2010	26.22	26.29	26.22	26.29
743	NASDAQ	FAB	Mon, Oct 11, 2010	26.31	26.46	26.31	26.46
742	NASDAQ	FAB	Fri, Oct 8, 2010	25.99	26.29	25.95	26.28
741	NASDAQ	FAB	Thu, Oct 7, 2010	26.07	26.07	25.88	26.01
740	NASDAQ	FAB	Wed, Oct 6, 2010	26.07	26.07	25.98	25.99
739	NASDAQ	FAB	Tue, Oct 5, 2010	25.94	26.10	25.94	26.10
738	NASDAQ	FAB	Mon, Oct 4, 2010	25.76	25.87	25.45	25.51
737	NASDAQ	FAB	Fri, Oct 1, 2010	25.72	25.80	25.68	25.79
736	NASDAQ	FAB	Thu, Sep 30, 2010	25.90	25.90	25.67	25.77
735	NASDAQ	FAB	Wed, Sep 29, 2010	25.77	25.80	25.67	25.71
734	NASDAQ	FAB	Tue, Sep 28, 2010	25.31	25.62	25.30	25.62
733	NASDAQ	FAB	Mon, Sep 27, 2010	25.45	25.51	25.45	25.49
732	NASDAQ	FAB	Fri, Sep 24, 2010	25.21	25.50	25.21	25.50
731	NASDAQ	FAB	Thu, Sep 23, 2010	24.94	25.19	24.94	25.14
730	NASDAQ	FAB	Wed, Sep 22, 2010	25.22	25.29	25.06	25.07
729	NASDAQ	FAB	Tue, Sep 21, 2010	25.46	25.46	25.21	25.27
728	NASDAQ	FAB	Mon, Sep 20, 2010	25.13	25.35	25.13	25.33
727	NASDAQ	FAB	Fri, Sep 17, 2010	24.84	24.98	24.84	24.90
726	NASDAQ	FAB	Thu, Sep 16, 2010	24.93	24.93	24.73	24.73
725	NASDAQ	FAB	Wed, Sep 15, 2010	24.87	25.00	24.87	24.98
724	NASDAQ	FAB	Tue, Sep 14, 2010	24.88	25.01	24.88	24.97
723	NASDAQ	FAB	Mon, Sep 13, 2010	24.77	25.08	24.77	24.96
722	NASDAQ	FAB	Fri, Sep 10, 2010	24.54	24.61	24.45	24.60
721	NASDAQ	FAB	Thu, Sep 9, 2010	24.58	24.58	24.58	24.58
720	NASDAQ	FAB	Wed, Sep 8, 2010	24.25	24.44	24.25	24.30
719	NASDAQ	FAB	Tue, Sep 7, 2010	24.39	24.39	24.24	24.24
718	NASDAQ	FAB	Fri, Sep 3, 2010	24.56	24.60	24.50	24.60
717	NASDAQ	FAB	Thu, Sep 2, 2010	24.15	24.30	24.15	24.29
716	NASDAQ	FAB	Tue, Aug 31, 2010	23.18	23.36	23.05	23.24
715	NASDAQ	FAB	Mon, Aug 30, 2010	23.35	23.35	23.35	23.35
714	NASDAQ	FAB	Fri, Aug 27, 2010	23.46	23.46	23.46	23.46
713	NASDAQ	FAB	Thu, Aug 26, 2010	23.37	23.42	23.17	23.18
712	NASDAQ	FAB	Wed, Aug 25, 2010	23.03	23.45	22.96	23.45
711	NASDAQ	FAB	Tue, Aug 24, 2010	23.16	23.37	22.97	23.33
710	NASDAQ	FAB	Mon, Aug 23, 2010	23.75	23.75	23.53	23.53
709	NASDAQ	FAB	Fri, Aug 20, 2010	23.71	23.71	23.48	23.68
708	NASDAQ	FAB	Thu, Aug 19, 2010	24.06	24.06	23.67	23.76
707	NASDAQ	FAB	Wed, Aug 18, 2010	24.15	24.33	24.14	24.23
706	NASDAQ	FAB	Tue, Aug 17, 2010	24.20	24.29	24.14	24.14
705	NASDAQ	FAB	Mon, Aug 16, 2010	23.78	23.87	23.73	23.85
704	NASDAQ	FAB	Fri, Aug 13, 2010	23.74	23.92	23.74	23.74
703	NASDAQ	FAB	Thu, Aug 12, 2010	23.56	23.91	23.35	23.91
702	NASDAQ	FAB	Wed, Aug 11, 2010	24.29	24.31	24.01	24.01
701	NASDAQ	FAB	Tue, Aug 10, 2010	24.94	24.95	24.75	24.81
700	NASDAQ	FAB	Mon, Aug 9, 2010	24.96	25.13	24.96	25.11
699	NASDAQ	FAB	Fri, Aug 6, 2010	24.79	24.89	24.69	24.89
698	NASDAQ	FAB	Thu, Aug 5, 2010	24.95	25.05	24.92	25.03
697	NASDAQ	FAB	Wed, Aug 4, 2010	24.91	25.13	24.88	25.12
696	NASDAQ	FAB	Tue, Aug 3, 2010	24.94	25.02	24.93	24.93
695	NASDAQ	FAB	Mon, Aug 2, 2010	25.04	25.10	24.99	25.07
694	NASDAQ	FAB	Fri, Jul 30, 2010	24.60	24.67	24.50	24.59
693	NASDAQ	FAB	Thu, Jul 29, 2010	24.83	24.83	24.54	24.64
692	NASDAQ	FAB	Wed, Jul 28, 2010	24.99	25.00	24.62	24.62
691	NASDAQ	FAB	Tue, Jul 27, 2010	25.20	25.20	25.05	25.09
690	NASDAQ	FAB	Mon, Jul 26, 2010	24.75	25.05	24.68	25.05
689	NASDAQ	FAB	Fri, Jul 23, 2010	24.25	24.70	24.25	24.67
688	NASDAQ	FAB	Thu, Jul 22, 2010	24.32	24.32	24.32	24.32
687	NASDAQ	FAB	Wed, Jul 21, 2010	24.07	24.07	23.56	23.56
686	NASDAQ	FAB	Tue, Jul 20, 2010	23.57	23.88	23.52	23.88
685	NASDAQ	FAB	Mon, Jul 19, 2010	23.42	23.67	23.38	23.67
684	NASDAQ	FAB	Fri, Jul 16, 2010	24.21	24.21	23.62	23.62
683	NASDAQ	FAB	Thu, Jul 15, 2010	24.25	24.25	23.96	24.17
682	NASDAQ	FAB	Wed, Jul 14, 2010	24.36	24.40	24.18	24.30
681	NASDAQ	FAB	Tue, Jul 13, 2010	24.03	24.36	24.03	24.34
680	NASDAQ	FAB	Mon, Jul 12, 2010	23.65	23.76	23.65	23.76
679	NASDAQ	FAB	Fri, Jul 9, 2010	23.80	23.80	23.67	23.79
678	NASDAQ	FAB	Thu, Jul 8, 2010	23.49	23.50	23.46	23.47
677	NASDAQ	FAB	Wed, Jul 7, 2010	23.05	23.13	22.95	23.13
676	NASDAQ	FAB	Tue, Jul 6, 2010	22.93	23.10	22.71	22.72
675	NASDAQ	FAB	Fri, Jul 2, 2010	22.89	23.02	22.67	22.74
674	NASDAQ	FAB	Thu, Jul 1, 2010	22.94	23.02	22.48	22.63
673	NASDAQ	FAB	Wed, Jun 30, 2010	23.24	23.39	22.97	23.00
672	NASDAQ	FAB	Tue, Jun 29, 2010	23.58	23.58	23.38	23.39
671	NASDAQ	FAB	Mon, Jun 28, 2010	24.04	24.17	23.91	24.03
670	NASDAQ	FAB	Fri, Jun 25, 2010	24.00	24.09	23.97	24.06
669	NASDAQ	FAB	Thu, Jun 24, 2010	24.15	24.15	23.79	23.79
668	NASDAQ	FAB	Wed, Jun 23, 2010	24.17	24.17	24.08	24.16
667	NASDAQ	FAB	Tue, Jun 22, 2010	24.81	24.86	24.28	24.28
666	NASDAQ	FAB	Mon, Jun 21, 2010	25.39	25.40	24.86	24.86
665	NASDAQ	FAB	Fri, Jun 18, 2010	25.13	25.13	25.07	25.13
664	NASDAQ	FAB	Thu, Jun 17, 2010	24.93	25.07	24.93	25.07
663	NASDAQ	FAB	Wed, Jun 16, 2010	24.95	25.15	24.95	25.03
662	NASDAQ	FAB	Tue, Jun 15, 2010	24.83	25.14	24.79	25.14
661	NASDAQ	FAB	Mon, Jun 14, 2010	24.78	24.89	24.59	24.59
660	NASDAQ	FAB	Fri, Jun 11, 2010	24.38	24.38	24.38	24.38
659	NASDAQ	FAB	Thu, Jun 10, 2010	24.12	24.34	24.02	24.34
658	NASDAQ	FAB	Wed, Jun 9, 2010	23.80	24.05	23.80	23.93
657	NASDAQ	FAB	Tue, Jun 8, 2010	23.52	23.54	23.36	23.54
656	NASDAQ	FAB	Mon, Jun 7, 2010	23.88	23.90	23.56	23.56
655	NASDAQ	FAB	Fri, Jun 4, 2010	24.48	24.48	23.92	23.92
654	NASDAQ	FAB	Thu, Jun 3, 2010	24.72	24.83	24.57	24.83
653	NASDAQ	FAB	Wed, Jun 2, 2010	24.26	24.62	24.26	24.62
652	NASDAQ	FAB	Tue, Jun 1, 2010	24.28	24.28	24.28	24.28
651	NASDAQ	FAB	Fri, May 28, 2010	24.73	24.86	24.68	24.69
650	NASDAQ	FAB	Thu, May 27, 2010	24.34	24.85	24.34	24.85
649	NASDAQ	FAB	Wed, May 26, 2010	24.15	24.45	24.05	24.05
648	NASDAQ	FAB	Tue, May 25, 2010	23.65	24.03	23.46	24.03
647	NASDAQ	FAB	Mon, May 24, 2010	24.22	24.43	24.09	24.09
646	NASDAQ	FAB	Fri, May 21, 2010	23.77	24.37	23.47	24.37
645	NASDAQ	FAB	Thu, May 20, 2010	24.74	24.74	24.15	24.21
644	NASDAQ	FAB	Wed, May 19, 2010	25.36	25.41	24.89	25.20
643	NASDAQ	FAB	Tue, May 18, 2010	25.98	25.98	25.33	25.33
642	NASDAQ	FAB	Mon, May 17, 2010	25.72	25.78	25.26	25.66
641	NASDAQ	FAB	Fri, May 14, 2010	25.57	25.57	25.34	25.42
640	NASDAQ	FAB	Thu, May 13, 2010	26.09	26.23	25.97	25.97
639	NASDAQ	FAB	Wed, May 12, 2010	25.79	26.18	25.78	26.18
638	NASDAQ	FAB	Tue, May 11, 2010	25.50	25.97	25.50	25.75
637	NASDAQ	FAB	Mon, May 10, 2010	25.35	25.61	25.35	25.47
636	NASDAQ	FAB	Fri, May 7, 2010	24.90	25.13	24.45	24.69
635	NASDAQ	FAB	Thu, May 6, 2010	25.80	25.97	14.40	25.14
634	NASDAQ	FAB	Wed, May 5, 2010	26.07	26.07	25.93	25.94
633	NASDAQ	FAB	Tue, May 4, 2010	26.51	26.51	26.11	26.18
632	NASDAQ	FAB	Mon, May 3, 2010	26.64	26.90	26.64	26.90
631	NASDAQ	FAB	Fri, Apr 30, 2010	27.01	27.01	26.53	26.53
630	NASDAQ	FAB	Thu, Apr 29, 2010	26.79	27.05	26.79	27.04
629	NASDAQ	FAB	Wed, Apr 28, 2010	26.62	26.73	26.58	26.66
628	NASDAQ	FAB	Tue, Apr 27, 2010	27.08	27.16	26.67	26.67
627	NASDAQ	FAB	Mon, Apr 26, 2010	27.25	27.30	27.21	27.22
626	NASDAQ	FAB	Fri, Apr 23, 2010	27.00	27.14	26.95	27.14
625	NASDAQ	FAB	Thu, Apr 22, 2010	26.60	27.04	26.60	27.04
624	NASDAQ	FAB	Wed, Apr 21, 2010	26.83	26.89	26.75	26.89
623	NASDAQ	FAB	Tue, Apr 20, 2010	26.64	26.84	26.64	26.84
622	NASDAQ	FAB	Mon, Apr 19, 2010	26.45	26.53	26.26	26.53
621	NASDAQ	FAB	Fri, Apr 16, 2010	26.78	26.78	26.46	26.52
620	NASDAQ	FAB	Thu, Apr 15, 2010	26.78	26.84	26.76	26.82
619	NASDAQ	FAB	Wed, Apr 14, 2010	26.51	26.78	26.51	26.77
618	NASDAQ	FAB	Tue, Apr 13, 2010	26.24	26.41	26.24	26.41
617	NASDAQ	FAB	Mon, Apr 12, 2010	26.37	26.37	26.33	26.37
616	NASDAQ	FAB	Fri, Apr 9, 2010	26.18	26.30	26.18	26.30
615	NASDAQ	FAB	Thu, Apr 8, 2010	26.11	26.22	26.11	26.22
614	NASDAQ	FAB	Wed, Apr 7, 2010	26.32	26.33	26.12	26.23
613	NASDAQ	FAB	Tue, Apr 6, 2010	26.16	26.39	26.16	26.35
612	NASDAQ	FAB	Mon, Apr 5, 2010	26.00	26.19	26.00	26.19
611	NASDAQ	FAB	Thu, Apr 1, 2010	25.96	25.96	25.79	25.79
610	NASDAQ	FAB	Wed, Mar 31, 2010	25.75	25.90	25.70	25.71
609	NASDAQ	FAB	Tue, Mar 30, 2010	25.87	25.96	25.82	25.85
608	NASDAQ	FAB	Mon, Mar 29, 2010	25.73	25.81	25.73	25.78
607	NASDAQ	FAB	Fri, Mar 26, 2010	25.70	25.83	25.60	25.68
606	NASDAQ	FAB	Thu, Mar 25, 2010	25.86	25.99	25.65	25.65
605	NASDAQ	FAB	Wed, Mar 24, 2010	26.00	26.00	25.81	25.81
604	NASDAQ	FAB	Tue, Mar 23, 2010	25.90	26.03	25.78	26.03
603	NASDAQ	FAB	Mon, Mar 22, 2010	25.64	25.83	25.64	25.83
602	NASDAQ	FAB	Fri, Mar 19, 2010	25.78	25.78	25.53	25.65
601	NASDAQ	FAB	Thu, Mar 18, 2010	25.74	25.88	25.74	25.78
600	NASDAQ	FAB	Wed, Mar 17, 2010	25.67	25.87	25.67	25.76
599	NASDAQ	FAB	Tue, Mar 16, 2010	25.47	25.63	25.40	25.63
598	NASDAQ	FAB	Mon, Mar 15, 2010	25.32	25.42	25.22	25.42
597	NASDAQ	FAB	Fri, Mar 12, 2010	25.32	25.38	25.29	25.38
596	NASDAQ	FAB	Thu, Mar 11, 2010	25.23	25.40	25.18	25.40
595	NASDAQ	FAB	Wed, Mar 10, 2010	25.18	25.32	25.18	25.30
594	NASDAQ	FAB	Tue, Mar 9, 2010	25.06	25.25	25.06	25.11
593	NASDAQ	FAB	Mon, Mar 8, 2010	25.13	25.19	25.07	25.14
592	NASDAQ	FAB	Fri, Mar 5, 2010	24.85	25.11	24.85	25.09
591	NASDAQ	FAB	Thu, Mar 4, 2010	24.69	24.74	24.62	24.72
590	NASDAQ	FAB	Wed, Mar 3, 2010	24.70	24.79	24.64	24.66
589	NASDAQ	FAB	Tue, Mar 2, 2010	24.58	24.67	24.52	24.62
588	NASDAQ	FAB	Mon, Mar 1, 2010	24.22	24.49	24.22	24.48
587	NASDAQ	FAB	Fri, Feb 26, 2010	24.20	24.21	24.05	24.10
586	NASDAQ	FAB	Thu, Feb 25, 2010	23.83	24.23	23.83	24.22
585	NASDAQ	FAB	Wed, Feb 24, 2010	24.09	24.16	24.09	24.16
584	NASDAQ	FAB	Tue, Feb 23, 2010	24.14	24.14	23.94	23.99
583	NASDAQ	FAB	Mon, Feb 22, 2010	24.29	24.30	24.24	24.24
582	NASDAQ	FAB	Fri, Feb 19, 2010	23.98	24.27	23.98	24.21
581	NASDAQ	FAB	Thu, Feb 18, 2010	23.88	24.02	23.86	24.02
580	NASDAQ	FAB	Wed, Feb 17, 2010	23.82	23.90	23.71	23.81
579	NASDAQ	FAB	Tue, Feb 16, 2010	23.58	23.74	23.50	23.74
578	NASDAQ	FAB	Fri, Feb 12, 2010	23.12	23.34	23.12	23.34
577	NASDAQ	FAB	Thu, Feb 11, 2010	23.04	23.31	23.00	23.28
576	NASDAQ	FAB	Wed, Feb 10, 2010	23.09	23.11	22.80	23.11
575	NASDAQ	FAB	Tue, Feb 9, 2010	23.04	23.19	23.01	23.19
574	NASDAQ	FAB	Mon, Feb 8, 2010	23.05	23.08	23.03	23.03
573	NASDAQ	FAB	Fri, Feb 5, 2010	23.04	23.04	22.61	22.99
572	NASDAQ	FAB	Thu, Feb 4, 2010	23.48	23.48	22.99	22.99
571	NASDAQ	FAB	Wed, Feb 3, 2010	23.69	23.69	23.55	23.67
570	NASDAQ	FAB	Tue, Feb 2, 2010	23.54	23.68	23.54	23.68
569	NASDAQ	FAB	Mon, Feb 1, 2010	23.33	23.51	23.32	23.50
568	NASDAQ	FAB	Fri, Jan 29, 2010	23.55	23.63	23.29	23.29
567	NASDAQ	FAB	Thu, Jan 28, 2010	23.82	23.82	23.41	23.60
566	NASDAQ	FAB	Wed, Jan 27, 2010	23.62	23.69	23.53	23.58
565	NASDAQ	FAB	Tue, Jan 26, 2010	23.60	23.84	23.59	23.68
564	NASDAQ	FAB	Mon, Jan 25, 2010	23.76	23.82	23.64	23.74
563	NASDAQ	FAB	Fri, Jan 22, 2010	23.99	24.10	23.65	23.65
562	NASDAQ	FAB	Thu, Jan 21, 2010	24.20	24.20	24.11	24.18
561	NASDAQ	FAB	Wed, Jan 20, 2010	24.40	24.40	24.30	24.30
560	NASDAQ	FAB	Tue, Jan 19, 2010	24.54	24.59	24.54	24.56
559	NASDAQ	FAB	Fri, Jan 15, 2010	24.19	24.28	24.19	24.28
558	NASDAQ	FAB	Thu, Jan 14, 2010	24.39	24.57	24.39	24.53
557	NASDAQ	FAB	Wed, Jan 13, 2010	24.32	24.50	24.23	24.49
556	NASDAQ	FAB	Tue, Jan 12, 2010	24.18	24.21	24.18	24.21
555	NASDAQ	FAB	Mon, Jan 11, 2010	24.37	24.37	24.36	24.36
554	NASDAQ	FAB	Fri, Jan 8, 2010	24.21	24.32	24.15	24.32
553	NASDAQ	FAB	Thu, Jan 7, 2010	24.06	24.28	24.06	24.28
552	NASDAQ	FAB	Wed, Jan 6, 2010	24.13	24.16	24.13	24.15
551	NASDAQ	FAB	Tue, Jan 5, 2010	24.00	24.12	23.95	24.07
550	NASDAQ	FAB	Mon, Jan 4, 2010	23.85	24.12	23.85	24.09
549	NASDAQ	FAB	Thu, Dec 31, 2009	24.01	24.02	23.75	23.75
548	NASDAQ	FAB	Wed, Dec 30, 2009	23.93	23.96	23.93	23.96
547	NASDAQ	FAB	Tue, Dec 29, 2009	24.15	24.15	24.08	24.10
546	NASDAQ	FAB	Mon, Dec 28, 2009	24.19	24.19	24.09	24.09
545	NASDAQ	FAB	Thu, Dec 24, 2009	24.11	24.11	24.11	24.11
544	NASDAQ	FAB	Wed, Dec 23, 2009	23.88	23.98	23.77	23.98
543	NASDAQ	FAB	Tue, Dec 22, 2009	23.82	23.82	23.69	23.75
542	NASDAQ	FAB	Mon, Dec 21, 2009	23.83	23.92	23.83	23.89
541	NASDAQ	FAB	Fri, Dec 18, 2009	23.42	23.42	23.35	23.35
540	NASDAQ	FAB	Thu, Dec 17, 2009	23.56	23.58	23.45	23.50
539	NASDAQ	FAB	Wed, Dec 16, 2009	23.79	23.81	23.74	23.74
538	NASDAQ	FAB	Tue, Dec 15, 2009	23.61	23.71	23.60	23.65
537	NASDAQ	FAB	Mon, Dec 14, 2009	23.54	23.66	23.54	23.66
536	NASDAQ	FAB	Fri, Dec 11, 2009	23.26	23.40	23.24	23.40
535	NASDAQ	FAB	Thu, Dec 10, 2009	23.26	23.26	23.26	23.26
534	NASDAQ	FAB	Wed, Dec 9, 2009	23.05	23.05	23.05	23.05
533	NASDAQ	FAB	Tue, Dec 8, 2009	22.86	23.09	22.86	23.05
532	NASDAQ	FAB	Mon, Dec 7, 2009	23.20	23.27	23.13	23.25
531	NASDAQ	FAB	Fri, Dec 4, 2009	23.11	23.31	22.96	23.09
530	NASDAQ	FAB	Thu, Dec 3, 2009	23.14	23.15	22.89	22.89
529	NASDAQ	FAB	Wed, Dec 2, 2009	23.14	23.14	23.03	23.11
528	NASDAQ	FAB	Tue, Dec 1, 2009	22.92	22.99	22.83	22.94
527	NASDAQ	FAB	Mon, Nov 30, 2009	22.47	22.61	22.35	22.61
526	NASDAQ	FAB	Fri, Nov 27, 2009	22.68	22.68	22.52	22.52
525	NASDAQ	FAB	Wed, Nov 25, 2009	22.96	23.03	22.94	23.00
524	NASDAQ	FAB	Tue, Nov 24, 2009	22.66	22.87	22.66	22.87
523	NASDAQ	FAB	Mon, Nov 23, 2009	22.79	23.05	22.79	22.83
522	NASDAQ	FAB	Fri, Nov 20, 2009	22.50	22.51	22.50	22.51
521	NASDAQ	FAB	Thu, Nov 19, 2009	22.60	22.60	22.49	22.59
520	NASDAQ	FAB	Wed, Nov 18, 2009	22.99	22.99	22.89	22.95
519	NASDAQ	FAB	Tue, Nov 17, 2009	22.90	23.05	22.90	23.03
518	NASDAQ	FAB	Mon, Nov 16, 2009	22.83	23.06	22.82	23.06
517	NASDAQ	FAB	Fri, Nov 13, 2009	22.48	22.66	22.41	22.50
516	NASDAQ	FAB	Thu, Nov 12, 2009	22.68	22.81	22.46	22.46
515	NASDAQ	FAB	Wed, Nov 11, 2009	22.78	22.78	22.66	22.67
514	NASDAQ	FAB	Tue, Nov 10, 2009	22.73	22.73	22.55	22.64
513	NASDAQ	FAB	Mon, Nov 9, 2009	22.56	22.66	22.53	22.66
512	NASDAQ	FAB	Fri, Nov 6, 2009	22.12	22.29	22.12	22.29
511	NASDAQ	FAB	Thu, Nov 5, 2009	21.97	22.17	21.97	22.17
510	NASDAQ	FAB	Wed, Nov 4, 2009	21.92	22.09	21.92	22.03
509	NASDAQ	FAB	Tue, Nov 3, 2009	21.50	21.78	21.50	21.78
508	NASDAQ	FAB	Mon, Nov 2, 2009	21.55	21.76	21.39	21.39
507	NASDAQ	FAB	Fri, Oct 30, 2009	22.00	22.01	21.46	21.61
506	NASDAQ	FAB	Thu, Oct 29, 2009	21.84	22.14	21.84	22.14
505	NASDAQ	FAB	Wed, Oct 28, 2009	22.10	22.10	21.75	21.75
504	NASDAQ	FAB	Tue, Oct 27, 2009	22.39	22.39	22.26	22.26
503	NASDAQ	FAB	Mon, Oct 26, 2009	22.70	22.83	22.31	22.32
502	NASDAQ	FAB	Fri, Oct 23, 2009	22.78	22.84	22.60	22.60
501	NASDAQ	FAB	Wed, Oct 21, 2009	22.86	23.12	22.86	22.91
500	NASDAQ	FAB	Tue, Oct 20, 2009	23.11	23.11	22.85	22.90
499	NASDAQ	FAB	Mon, Oct 19, 2009	22.83	23.14	22.83	23.14
498	NASDAQ	FAB	Fri, Oct 16, 2009	22.68	22.95	22.68	22.95
497	NASDAQ	FAB	Thu, Oct 15, 2009	22.82	23.07	22.82	23.07
496	NASDAQ	FAB	Wed, Oct 14, 2009	22.84	22.94	22.74	22.94
495	NASDAQ	FAB	Tue, Oct 13, 2009	22.58	22.60	22.49	22.60
494	NASDAQ	FAB	Mon, Oct 12, 2009	22.71	22.78	22.62	22.67
493	NASDAQ	FAB	Fri, Oct 9, 2009	22.45	22.60	22.45	22.60
492	NASDAQ	FAB	Thu, Oct 8, 2009	22.42	22.51	22.42	22.47
491	NASDAQ	FAB	Wed, Oct 7, 2009	22.27	22.27	22.18	22.27
490	NASDAQ	FAB	Tue, Oct 6, 2009	22.32	22.38	22.07	22.25
489	NASDAQ	FAB	Mon, Oct 5, 2009	21.54	21.81	21.51	21.80
488	NASDAQ	FAB	Fri, Oct 2, 2009	21.60	21.64	21.55	21.55
487	NASDAQ	FAB	Thu, Oct 1, 2009	22.26	22.26	21.82	21.82
486	NASDAQ	FAB	Wed, Sep 30, 2009	22.52	22.52	22.15	22.30
485	NASDAQ	FAB	Tue, Sep 29, 2009	22.53	22.61	22.53	22.60
484	NASDAQ	FAB	Mon, Sep 28, 2009	22.23	22.59	22.19	22.59
483	NASDAQ	FAB	Fri, Sep 25, 2009	22.18	22.29	22.18	22.29
482	NASDAQ	FAB	Thu, Sep 24, 2009	22.70	22.73	22.26	22.28
481	NASDAQ	FAB	Wed, Sep 23, 2009	22.83	22.86	22.76	22.76
480	NASDAQ	FAB	Tue, Sep 22, 2009	22.80	22.82	22.75	22.82
479	NASDAQ	FAB	Mon, Sep 21, 2009	22.65	22.67	22.55	22.67
478	NASDAQ	FAB	Fri, Sep 18, 2009	22.94	22.94	22.74	22.85
477	NASDAQ	FAB	Thu, Sep 17, 2009	22.95	23.01	22.78	22.87
476	NASDAQ	FAB	Wed, Sep 16, 2009	22.56	22.93	22.56	22.93
475	NASDAQ	FAB	Tue, Sep 15, 2009	22.36	22.45	22.28	22.45
474	NASDAQ	FAB	Mon, Sep 14, 2009	21.92	22.30	21.92	22.30
473	NASDAQ	FAB	Fri, Sep 11, 2009	21.99	22.04	21.93	22.04
472	NASDAQ	FAB	Thu, Sep 10, 2009	21.74	21.90	21.57	21.90
471	NASDAQ	FAB	Wed, Sep 9, 2009	21.51	21.74	21.51	21.72
470	NASDAQ	FAB	Tue, Sep 8, 2009	21.43	21.43	21.43	21.43
469	NASDAQ	FAB	Fri, Sep 4, 2009	20.93	21.14	20.93	21.14
468	NASDAQ	FAB	Thu, Sep 3, 2009	20.79	20.79	20.78	20.78
467	NASDAQ	FAB	Wed, Sep 2, 2009	20.78	20.83	20.68	20.68
466	NASDAQ	FAB	Tue, Sep 1, 2009	20.91	20.91	20.87	20.91
465	NASDAQ	FAB	Mon, Aug 31, 2009	21.27	21.29	21.27	21.28
464	NASDAQ	FAB	Fri, Aug 28, 2009	21.84	21.84	21.52	21.52
463	NASDAQ	FAB	Thu, Aug 27, 2009	21.33	21.45	21.33	21.45
462	NASDAQ	FAB	Tue, Aug 25, 2009	21.54	21.68	21.54	21.57
461	NASDAQ	FAB	Mon, Aug 24, 2009	21.64	21.64	21.37	21.37
460	NASDAQ	FAB	Fri, Aug 21, 2009	21.44	21.44	21.42	21.43
459	NASDAQ	FAB	Thu, Aug 20, 2009	20.89	20.98	20.89	20.98
458	NASDAQ	FAB	Wed, Aug 19, 2009	20.53	20.82	20.53	20.71
457	NASDAQ	FAB	Tue, Aug 18, 2009	20.44	20.61	20.44	20.61
456	NASDAQ	FAB	Mon, Aug 17, 2009	20.39	20.48	20.39	20.48
455	NASDAQ	FAB	Fri, Aug 14, 2009	20.82	20.82	20.78	20.78
454	NASDAQ	FAB	Thu, Aug 13, 2009	21.16	21.16	20.98	21.16
453	NASDAQ	FAB	Wed, Aug 12, 2009	20.79	21.15	20.79	21.15
452	NASDAQ	FAB	Tue, Aug 11, 2009	20.94	20.94	20.71	20.86
451	NASDAQ	FAB	Mon, Aug 10, 2009	21.05	21.08	21.05	21.08
450	NASDAQ	FAB	Fri, Aug 7, 2009	20.94	21.29	20.83	21.29
449	NASDAQ	FAB	Thu, Aug 6, 2009	20.84	20.84	20.63	20.65
448	NASDAQ	FAB	Wed, Aug 5, 2009	20.58	20.74	20.56	20.72
447	NASDAQ	FAB	Tue, Aug 4, 2009	20.67	20.74	20.67	20.71
446	NASDAQ	FAB	Mon, Aug 3, 2009	20.53	20.63	20.52	20.63
445	NASDAQ	FAB	Fri, Jul 31, 2009	20.23	20.36	20.23	20.26
444	NASDAQ	FAB	Thu, Jul 30, 2009	20.30	20.30	20.30	20.30
443	NASDAQ	FAB	Mon, Jul 27, 2009	19.83	19.99	19.83	19.99
442	NASDAQ	FAB	Fri, Jul 24, 2009	19.73	19.92	19.73	19.90
441	NASDAQ	FAB	Thu, Jul 23, 2009	19.75	19.81	19.74	19.77
440	NASDAQ	FAB	Wed, Jul 22, 2009	19.13	19.21	19.13	19.21
439	NASDAQ	FAB	Tue, Jul 21, 2009	19.32	19.32	19.05	19.05
438	NASDAQ	FAB	Mon, Jul 20, 2009	19.10	19.10	19.10	19.10
437	NASDAQ	FAB	Fri, Jul 17, 2009	18.86	18.93	18.86	18.88
436	NASDAQ	FAB	Thu, Jul 16, 2009	18.69	19.05	18.69	18.99
435	NASDAQ	FAB	Wed, Jul 15, 2009	18.35	18.35	18.35	18.35
434	NASDAQ	FAB	Tue, Jul 14, 2009	18.06	18.06	18.03	18.03
433	NASDAQ	FAB	Mon, Jul 13, 2009	17.85	17.91	17.85	17.91
432	NASDAQ	FAB	Fri, Jul 10, 2009	17.61	17.61	17.60	17.60
431	NASDAQ	FAB	Thu, Jul 9, 2009	17.57	17.62	17.57	17.62
430	NASDAQ	FAB	Wed, Jul 8, 2009	17.78	17.78	17.32	17.33
429	NASDAQ	FAB	Tue, Jul 7, 2009	18.14	18.14	17.87	17.98
428	NASDAQ	FAB	Mon, Jul 6, 2009	17.98	18.06	17.98	18.06
427	NASDAQ	FAB	Thu, Jul 2, 2009	18.51	18.51	18.51	18.51
426	NASDAQ	FAB	Wed, Jul 1, 2009	18.83	19.17	18.83	19.11
425	NASDAQ	FAB	Tue, Jun 30, 2009	18.85	18.85	18.69	18.74
424	NASDAQ	FAB	Mon, Jun 29, 2009	18.78	18.95	18.77	18.89
423	NASDAQ	FAB	Thu, Jun 25, 2009	18.48	18.53	18.48	18.53
422	NASDAQ	FAB	Wed, Jun 24, 2009	18.33	18.33	18.02	18.02
421	NASDAQ	FAB	Tue, Jun 23, 2009	17.90	17.95	17.84	17.87
420	NASDAQ	FAB	Mon, Jun 22, 2009	18.72	18.72	18.14	18.14
419	NASDAQ	FAB	Fri, Jun 19, 2009	19.09	19.09	18.95	18.96
418	NASDAQ	FAB	Thu, Jun 18, 2009	18.86	18.92	18.86	18.90
417	NASDAQ	FAB	Wed, Jun 17, 2009	18.58	18.94	18.54	18.93
416	NASDAQ	FAB	Tue, Jun 16, 2009	19.43	19.45	18.88	18.89
415	NASDAQ	FAB	Mon, Jun 15, 2009	19.15	19.17	19.15	19.17
414	NASDAQ	FAB	Fri, Jun 12, 2009	19.89	19.89	19.89	19.89
413	NASDAQ	FAB	Thu, Jun 11, 2009	20.13	20.13	20.13	20.13
412	NASDAQ	FAB	Wed, Jun 10, 2009	20.11	20.11	19.59	19.88
411	NASDAQ	FAB	Tue, Jun 9, 2009	19.88	19.97	19.88	19.92
410	NASDAQ	FAB	Fri, Jun 5, 2009	19.93	19.94	19.92	19.92
409	NASDAQ	FAB	Thu, Jun 4, 2009	19.63	19.89	19.63	19.86
408	NASDAQ	FAB	Wed, Jun 3, 2009	19.76	19.76	19.36	19.39
407	NASDAQ	FAB	Tue, Jun 2, 2009	19.80	19.99	19.80	19.92
406	NASDAQ	FAB	Mon, Jun 1, 2009	19.26	19.92	19.26	19.86
405	NASDAQ	FAB	Fri, May 29, 2009	18.83	18.84	18.83	18.83
404	NASDAQ	FAB	Thu, May 28, 2009	18.59	18.68	18.46	18.68
403	NASDAQ	FAB	Wed, May 27, 2009	18.76	18.94	18.42	18.42
402	NASDAQ	FAB	Tue, May 26, 2009	18.00	18.68	17.95	18.67
401	NASDAQ	FAB	Fri, May 22, 2009	18.15	18.19	18.15	18.19
400	NASDAQ	FAB	Thu, May 21, 2009	18.04	18.21	17.94	17.94
399	NASDAQ	FAB	Wed, May 20, 2009	19.02	19.02	18.86	18.89
398	NASDAQ	FAB	Tue, May 19, 2009	18.54	18.79	18.52	18.66
397	NASDAQ	FAB	Mon, May 18, 2009	17.89	18.23	17.89	18.23
396	NASDAQ	FAB	Fri, May 15, 2009	17.97	17.97	17.56	17.75
395	NASDAQ	FAB	Thu, May 14, 2009	17.68	18.11	17.68	17.98
394	NASDAQ	FAB	Wed, May 13, 2009	17.96	18.04	17.66	17.66
393	NASDAQ	FAB	Tue, May 12, 2009	18.55	18.66	18.33	18.66
392	NASDAQ	FAB	Mon, May 11, 2009	19.08	19.10	18.92	18.92
391	NASDAQ	FAB	Fri, May 8, 2009	19.27	19.49	19.27	19.47
390	NASDAQ	FAB	Thu, May 7, 2009	19.68	19.68	18.59	18.71
389	NASDAQ	FAB	Wed, May 6, 2009	19.22	19.28	18.90	19.28
388	NASDAQ	FAB	Tue, May 5, 2009	18.91	18.91	18.78	18.78
387	NASDAQ	FAB	Mon, May 4, 2009	18.40	18.86	18.40	18.86
386	NASDAQ	FAB	Fri, May 1, 2009	17.97	18.08	17.90	18.08
385	NASDAQ	FAB	Thu, Apr 30, 2009	18.12	18.25	17.87	17.87
384	NASDAQ	FAB	Wed, Apr 29, 2009	17.38	17.94	17.38	17.71
383	NASDAQ	FAB	Tue, Apr 28, 2009	16.86	17.26	16.83	17.09
382	NASDAQ	FAB	Mon, Apr 27, 2009	17.29	17.33	17.01	17.12
381	NASDAQ	FAB	Fri, Apr 24, 2009	17.01	17.51	17.01	17.40
380	NASDAQ	FAB	Thu, Apr 23, 2009	16.88	16.89	16.56	16.63
379	NASDAQ	FAB	Wed, Apr 22, 2009	16.34	16.87	16.29	16.78
378	NASDAQ	FAB	Mon, Apr 20, 2009	16.77	16.77	15.98	15.98
377	NASDAQ	FAB	Fri, Apr 17, 2009	16.79	16.79	16.79	16.79
376	NASDAQ	FAB	Thu, Apr 16, 2009	16.41	16.79	16.31	16.79
375	NASDAQ	FAB	Wed, Apr 15, 2009	16.08	16.13	16.08	16.10
374	NASDAQ	FAB	Tue, Apr 14, 2009	16.17	16.17	15.95	16.08
373	NASDAQ	FAB	Mon, Apr 13, 2009	16.24	16.33	16.24	16.33
372	NASDAQ	FAB	Thu, Apr 9, 2009	15.69	16.28	15.69	16.28
371	NASDAQ	FAB	Wed, Apr 8, 2009	15.07	15.17	14.88	15.17
370	NASDAQ	FAB	Tue, Apr 7, 2009	15.23	15.23	14.93	14.93
369	NASDAQ	FAB	Mon, Apr 6, 2009	15.51	15.51	15.28	15.35
368	NASDAQ	FAB	Fri, Apr 3, 2009	15.35	15.70	15.35	15.70
367	NASDAQ	FAB	Thu, Apr 2, 2009	14.87	15.50	14.87	15.38
366	NASDAQ	FAB	Wed, Apr 1, 2009	13.82	14.45	13.82	14.45
365	NASDAQ	FAB	Tue, Mar 31, 2009	14.08	14.25	14.08	14.25
364	NASDAQ	FAB	Mon, Mar 30, 2009	14.26	14.26	13.86	13.89
363	NASDAQ	FAB	Fri, Mar 27, 2009	14.88	14.88	14.70	14.70
362	NASDAQ	FAB	Thu, Mar 26, 2009	14.73	15.12	14.73	15.12
361	NASDAQ	FAB	Wed, Mar 25, 2009	14.40	14.81	14.40	14.73
360	NASDAQ	FAB	Tue, Mar 24, 2009	14.45	14.45	14.40	14.40
359	NASDAQ	FAB	Mon, Mar 23, 2009	13.87	14.17	13.87	14.17
358	NASDAQ	FAB	Fri, Mar 20, 2009	13.40	13.41	13.40	13.41
357	NASDAQ	FAB	Thu, Mar 19, 2009	14.09	14.09	13.97	13.97
356	NASDAQ	FAB	Wed, Mar 18, 2009	13.25	13.68	13.24	13.68
355	NASDAQ	FAB	Tue, Mar 17, 2009	12.80	12.80	12.80	12.80
354	NASDAQ	FAB	Mon, Mar 16, 2009	13.06	13.17	13.06	13.17
353	NASDAQ	FAB	Fri, Mar 13, 2009	12.88	12.88	12.81	12.83
352	NASDAQ	FAB	Thu, Mar 12, 2009	12.28	12.45	12.28	12.45
351	NASDAQ	FAB	Wed, Mar 11, 2009	12.10	12.10	12.10	12.10
350	NASDAQ	FAB	Tue, Mar 10, 2009	11.95	11.99	11.88	11.99
349	NASDAQ	FAB	Mon, Mar 9, 2009	11.32	11.32	11.11	11.11
348	NASDAQ	FAB	Fri, Mar 6, 2009	11.31	11.31	11.03	11.03
347	NASDAQ	FAB	Thu, Mar 5, 2009	11.85	11.85	11.35	11.35
346	NASDAQ	FAB	Wed, Mar 4, 2009	11.94	12.05	11.94	12.05
345	NASDAQ	FAB	Tue, Mar 3, 2009	11.61	11.82	11.61	11.65
344	NASDAQ	FAB	Mon, Mar 2, 2009	12.00	12.00	11.97	11.97
343	NASDAQ	FAB	Fri, Feb 27, 2009	12.58	12.58	12.58	12.58
342	NASDAQ	FAB	Thu, Feb 26, 2009	12.95	12.95	12.95	12.95
341	NASDAQ	FAB	Wed, Feb 25, 2009	13.05	13.23	13.05	13.23
340	NASDAQ	FAB	Tue, Feb 24, 2009	12.76	12.76	12.76	12.76
339	NASDAQ	FAB	Mon, Feb 23, 2009	13.03	13.03	12.69	12.69
338	NASDAQ	FAB	Fri, Feb 20, 2009	13.16	13.16	13.15	13.15
337	NASDAQ	FAB	Wed, Feb 18, 2009	13.69	13.78	13.69	13.78
336	NASDAQ	FAB	Tue, Feb 17, 2009	13.96	14.10	13.96	13.99
335	NASDAQ	FAB	Fri, Feb 13, 2009	14.83	14.83	14.83	14.83
334	NASDAQ	FAB	Wed, Feb 11, 2009	14.77	14.79	14.70	14.79
333	NASDAQ	FAB	Tue, Feb 10, 2009	14.91	14.91	14.71	14.71
332	NASDAQ	FAB	Mon, Feb 9, 2009	15.50	15.50	15.47	15.50
331	NASDAQ	FAB	Fri, Feb 6, 2009	15.33	15.61	15.25	15.61
330	NASDAQ	FAB	Thu, Feb 5, 2009	14.93	15.02	14.93	14.93
329	NASDAQ	FAB	Wed, Feb 4, 2009	14.70	14.70	14.67	14.70
328	NASDAQ	FAB	Mon, Feb 2, 2009	14.35	14.35	14.35	14.35
327	NASDAQ	FAB	Fri, Jan 30, 2009	14.69	14.76	14.57	14.62
326	NASDAQ	FAB	Thu, Jan 29, 2009	15.18	15.18	15.18	15.18
325	NASDAQ	FAB	Wed, Jan 28, 2009	15.62	15.74	15.60	15.69
324	NASDAQ	FAB	Tue, Jan 27, 2009	14.93	15.15	14.93	15.15
323	NASDAQ	FAB	Mon, Jan 26, 2009	14.90	14.90	14.90	14.90
322	NASDAQ	FAB	Fri, Jan 23, 2009	14.68	14.68	14.68	14.68
321	NASDAQ	FAB	Thu, Jan 22, 2009	14.35	14.35	14.35	14.35
320	NASDAQ	FAB	Wed, Jan 21, 2009	14.75	14.75	14.50	14.50
319	NASDAQ	FAB	Tue, Jan 20, 2009	14.90	14.90	14.44	14.47
318	NASDAQ	FAB	Fri, Jan 16, 2009	15.52	15.52	15.32	15.38
317	NASDAQ	FAB	Thu, Jan 15, 2009	14.59	15.03	14.59	15.03
316	NASDAQ	FAB	Wed, Jan 14, 2009	15.07	15.08	14.99	15.02
315	NASDAQ	FAB	Tue, Jan 13, 2009	15.89	15.89	15.60	15.71
314	NASDAQ	FAB	Mon, Jan 12, 2009	16.33	16.33	15.87	15.87
313	NASDAQ	FAB	Fri, Jan 9, 2009	16.47	16.47	16.36	16.36
312	NASDAQ	FAB	Thu, Jan 8, 2009	16.65	16.89	16.58	16.87
311	NASDAQ	FAB	Wed, Jan 7, 2009	17.16	17.16	16.72	16.72
310	NASDAQ	FAB	Tue, Jan 6, 2009	17.27	17.44	17.27	17.37
309	NASDAQ	FAB	Mon, Jan 5, 2009	16.72	17.10	16.72	16.90
308	NASDAQ	FAB	Wed, Dec 31, 2008	15.92	16.26	15.92	16.26
307	NASDAQ	FAB	Tue, Dec 30, 2008	15.51	15.63	15.41	15.59
306	NASDAQ	FAB	Mon, Dec 29, 2008	15.48	15.48	15.29	15.29
305	NASDAQ	FAB	Fri, Dec 26, 2008	15.41	15.41	15.33	15.37
304	NASDAQ	FAB	Wed, Dec 24, 2008	15.23	15.34	15.16	15.34
303	NASDAQ	FAB	Tue, Dec 23, 2008	15.64	15.74	15.26	15.37
302	NASDAQ	FAB	Mon, Dec 22, 2008	15.69	15.69	15.69	15.69
301	NASDAQ	FAB	Fri, Dec 19, 2008	16.20	16.20	15.95	16.00
300	NASDAQ	FAB	Thu, Dec 18, 2008	16.34	16.34	15.94	15.94
299	NASDAQ	FAB	Wed, Dec 17, 2008	16.34	16.37	16.14	16.37
298	NASDAQ	FAB	Tue, Dec 16, 2008	16.02	16.16	15.91	16.14
297	NASDAQ	FAB	Mon, Dec 15, 2008	15.33	15.33	15.30	15.30
296	NASDAQ	FAB	Fri, Dec 12, 2008	14.85	15.57	14.85	15.57
295	NASDAQ	FAB	Thu, Dec 11, 2008	15.88	16.00	15.21	15.39
294	NASDAQ	FAB	Wed, Dec 10, 2008	15.76	16.03	15.76	15.95
293	NASDAQ	FAB	Tue, Dec 9, 2008	15.80	15.96	15.68	15.68
292	NASDAQ	FAB	Mon, Dec 8, 2008	15.86	16.06	15.63	15.86
291	NASDAQ	FAB	Fri, Dec 5, 2008	14.40	15.09	14.17	14.97
290	NASDAQ	FAB	Thu, Dec 4, 2008	14.95	14.95	14.95	14.95
289	NASDAQ	FAB	Wed, Dec 3, 2008	14.37	14.96	14.33	14.96
288	NASDAQ	FAB	Tue, Dec 2, 2008	14.33	14.62	14.33	14.60
287	NASDAQ	FAB	Mon, Dec 1, 2008	14.85	14.85	14.20	14.20
286	NASDAQ	FAB	Fri, Nov 28, 2008	15.56	15.56	15.54	15.54
285	NASDAQ	FAB	Wed, Nov 26, 2008	15.01	15.43	15.01	15.39
284	NASDAQ	FAB	Tue, Nov 25, 2008	14.52	14.52	14.52	14.52
283	NASDAQ	FAB	Mon, Nov 24, 2008	14.01	14.25	14.01	14.13
282	NASDAQ	FAB	Fri, Nov 21, 2008	12.98	12.98	12.98	12.98
281	NASDAQ	FAB	Thu, Nov 20, 2008	13.20	13.20	12.62	12.62
280	NASDAQ	FAB	Wed, Nov 19, 2008	14.81	14.81	14.12	14.22
279	NASDAQ	FAB	Tue, Nov 18, 2008	14.82	14.82	14.46	14.48
278	NASDAQ	FAB	Mon, Nov 17, 2008	14.91	15.40	14.91	15.20
277	NASDAQ	FAB	Fri, Nov 14, 2008	15.38	15.82	15.38	15.79
276	NASDAQ	FAB	Wed, Nov 12, 2008	15.29	15.29	15.12	15.12
275	NASDAQ	FAB	Mon, Nov 10, 2008	16.75	16.77	16.32	16.48
274	NASDAQ	FAB	Fri, Nov 7, 2008	16.62	16.72	16.39	16.71
273	NASDAQ	FAB	Mon, Nov 3, 2008	17.82	17.96	17.68	17.69
272	NASDAQ	FAB	Fri, Oct 31, 2008	17.77	17.90	17.77	17.90
271	NASDAQ	FAB	Thu, Oct 30, 2008	17.20	17.20	16.91	17.05
270	NASDAQ	FAB	Wed, Oct 29, 2008	16.54	17.12	16.54	16.54
269	NASDAQ	FAB	Tue, Oct 28, 2008	15.21	15.21	15.21	15.21
268	NASDAQ	FAB	Mon, Oct 27, 2008	15.42	15.42	15.42	15.42
267	NASDAQ	FAB	Fri, Oct 24, 2008	14.69	15.99	14.69	15.90
266	NASDAQ	FAB	Thu, Oct 23, 2008	16.71	16.71	15.96	16.01
265	NASDAQ	FAB	Wed, Oct 22, 2008	17.06	17.06	16.59	16.59
264	NASDAQ	FAB	Tue, Oct 21, 2008	17.95	18.02	17.95	17.97
263	NASDAQ	FAB	Mon, Oct 20, 2008	17.91	17.99	17.91	17.99
262	NASDAQ	FAB	Fri, Oct 17, 2008	17.23	17.77	17.12	17.40
261	NASDAQ	FAB	Thu, Oct 16, 2008	17.22	17.22	17.22	17.22
260	NASDAQ	FAB	Wed, Oct 15, 2008	17.97	17.97	17.40	17.40
259	NASDAQ	FAB	Tue, Oct 14, 2008	18.70	19.52	18.70	18.98
258	NASDAQ	FAB	Mon, Oct 13, 2008	18.08	18.54	18.08	18.52
257	NASDAQ	FAB	Fri, Oct 10, 2008	16.38	17.32	15.90	17.32
256	NASDAQ	FAB	Thu, Oct 9, 2008	17.67	17.67	17.23	17.23
255	NASDAQ	FAB	Wed, Oct 8, 2008	18.99	21.20	18.73	19.34
254	NASDAQ	FAB	Tue, Oct 7, 2008	21.00	21.00	19.72	19.72
253	NASDAQ	FAB	Mon, Oct 6, 2008	21.08	21.08	19.60	20.45
252	NASDAQ	FAB	Fri, Oct 3, 2008	23.17	23.17	21.26	21.26
251	NASDAQ	FAB	Thu, Oct 2, 2008	23.57	23.57	21.64	21.64
250	NASDAQ	FAB	Wed, Oct 1, 2008	22.38	22.60	22.38	22.57
249	NASDAQ	FAB	Mon, Sep 29, 2008	23.12	23.28	21.99	21.99
248	NASDAQ	FAB	Fri, Sep 26, 2008	23.27	23.63	23.27	23.63
247	NASDAQ	FAB	Thu, Sep 25, 2008	23.85	23.85	23.84	23.84
246	NASDAQ	FAB	Wed, Sep 24, 2008	23.80	23.80	23.30	23.38
245	NASDAQ	FAB	Tue, Sep 23, 2008	24.08	24.17	23.64	23.64
244	NASDAQ	FAB	Fri, Sep 19, 2008	27.12	27.14	25.19	25.44
243	NASDAQ	FAB	Thu, Sep 18, 2008	23.13	24.28	22.68	24.17
242	NASDAQ	FAB	Wed, Sep 17, 2008	23.57	23.57	22.95	23.23
241	NASDAQ	FAB	Tue, Sep 16, 2008	23.71	23.71	23.71	23.71
240	NASDAQ	FAB	Mon, Sep 15, 2008	24.06	24.06	23.61	23.61
239	NASDAQ	FAB	Fri, Sep 12, 2008	24.32	24.37	24.32	24.37
238	NASDAQ	FAB	Thu, Sep 11, 2008	23.85	24.36	23.85	24.10
237	NASDAQ	FAB	Tue, Sep 9, 2008	24.86	25.05	24.21	24.21
236	NASDAQ	FAB	Mon, Sep 8, 2008	25.43	25.43	24.66	24.66
235	NASDAQ	FAB	Fri, Sep 5, 2008	23.93	23.93	23.69	23.77
234	NASDAQ	FAB	Wed, Sep 3, 2008	24.49	24.78	24.40	24.67
233	NASDAQ	FAB	Fri, Aug 29, 2008	24.34	24.34	24.31	24.31
232	NASDAQ	FAB	Thu, Aug 28, 2008	24.29	24.43	24.29	24.43
231	NASDAQ	FAB	Wed, Aug 27, 2008	23.79	23.96	23.79	23.96
230	NASDAQ	FAB	Tue, Aug 26, 2008	23.65	23.76	23.57	23.57
229	NASDAQ	FAB	Wed, Aug 20, 2008	23.86	23.88	23.61	23.86
228	NASDAQ	FAB	Tue, Aug 19, 2008	24.07	24.16	23.81	23.81
227	NASDAQ	FAB	Mon, Aug 18, 2008	24.78	24.84	24.40	24.41
226	NASDAQ	FAB	Fri, Aug 15, 2008	24.97	25.07	24.78	24.78
225	NASDAQ	FAB	Thu, Aug 14, 2008	24.49	24.77	24.49	24.60
224	NASDAQ	FAB	Wed, Aug 13, 2008	24.45	24.53	24.45	24.53
223	NASDAQ	FAB	Tue, Aug 12, 2008	24.89	24.89	24.52	24.52
222	NASDAQ	FAB	Mon, Aug 11, 2008	24.38	25.28	24.38	24.93
221	NASDAQ	FAB	Fri, Aug 8, 2008	24.15	24.37	24.15	24.37
220	NASDAQ	FAB	Thu, Aug 7, 2008	23.72	23.79	23.49	23.49
219	NASDAQ	FAB	Wed, Aug 6, 2008	23.69	24.01	23.59	24.01
218	NASDAQ	FAB	Tue, Aug 5, 2008	23.40	23.60	23.40	23.60
217	NASDAQ	FAB	Mon, Aug 4, 2008	22.88	22.88	22.83	22.83
216	NASDAQ	FAB	Fri, Aug 1, 2008	23.22	23.34	22.92	23.32
215	NASDAQ	FAB	Thu, Jul 31, 2008	23.39	23.39	23.23	23.23
214	NASDAQ	FAB	Wed, Jul 30, 2008	23.06	23.67	23.05	23.05
213	NASDAQ	FAB	Fri, Jul 25, 2008	22.93	23.18	22.93	22.98
212	NASDAQ	FAB	Thu, Jul 24, 2008	23.80	23.80	23.38	23.38
211	NASDAQ	FAB	Wed, Jul 23, 2008	23.55	23.60	23.55	23.60
210	NASDAQ	FAB	Tue, Jul 22, 2008	22.51	22.99	22.45	22.99
209	NASDAQ	FAB	Mon, Jul 21, 2008	22.97	22.97	22.83	22.83
208	NASDAQ	FAB	Fri, Jul 18, 2008	22.59	22.84	22.59	22.84
207	NASDAQ	FAB	Wed, Jul 16, 2008	21.13	21.60	21.13	21.60
206	NASDAQ	FAB	Tue, Jul 15, 2008	20.84	21.38	20.60	21.22
205	NASDAQ	FAB	Mon, Jul 14, 2008	21.34	21.34	21.34	21.34
204	NASDAQ	FAB	Fri, Jul 11, 2008	21.50	21.50	21.27	21.32
203	NASDAQ	FAB	Tue, Jul 8, 2008	22.06	22.06	21.97	21.97
202	NASDAQ	FAB	Wed, Jul 2, 2008	22.89	22.89	20.99	22.31
201	NASDAQ	FAB	Tue, Jul 1, 2008	22.64	22.78	22.39	22.78
200	NASDAQ	FAB	Mon, Jun 30, 2008	22.95	23.03	22.95	23.03
199	NASDAQ	FAB	Fri, Jun 27, 2008	22.84	23.07	22.83	23.06
198	NASDAQ	FAB	Thu, Jun 26, 2008	23.33	23.34	23.31	23.31
197	NASDAQ	FAB	Tue, Jun 24, 2008	23.86	23.86	23.86	23.86
196	NASDAQ	FAB	Fri, Jun 20, 2008	24.44	24.44	24.22	24.22
195	NASDAQ	FAB	Thu, Jun 19, 2008	24.62	24.62	24.62	24.62
194	NASDAQ	FAB	Wed, Jun 18, 2008	24.59	24.59	24.59	24.59
193	NASDAQ	FAB	Tue, Jun 17, 2008	25.01	25.01	24.95	24.95
192	NASDAQ	FAB	Fri, Jun 13, 2008	24.85	24.97	24.85	24.97
191	NASDAQ	FAB	Thu, Jun 12, 2008	24.81	24.81	24.81	24.81
190	NASDAQ	FAB	Wed, Jun 11, 2008	25.04	25.04	24.70	24.71
189	NASDAQ	FAB	Tue, Jun 10, 2008	25.03	25.14	25.03	25.14
188	NASDAQ	FAB	Mon, Jun 9, 2008	25.31	25.31	25.29	25.29
187	NASDAQ	FAB	Thu, Jun 5, 2008	25.93	26.08	25.93	26.08
186	NASDAQ	FAB	Wed, Jun 4, 2008	25.80	25.80	25.80	25.80
185	NASDAQ	FAB	Tue, Jun 3, 2008	25.42	25.42	25.42	25.42
184	NASDAQ	FAB	Mon, Jun 2, 2008	25.42	25.43	25.42	25.43
183	NASDAQ	FAB	Fri, May 30, 2008	25.88	25.88	25.88	25.88
182	NASDAQ	FAB	Wed, May 28, 2008	25.49	25.49	25.49	25.49
181	NASDAQ	FAB	Tue, May 27, 2008	25.27	25.27	25.27	25.27
180	NASDAQ	FAB	Fri, May 23, 2008	25.36	25.36	25.14	25.27
179	NASDAQ	FAB	Thu, May 22, 2008	25.73	25.74	25.73	25.74
178	NASDAQ	FAB	Wed, May 21, 2008	25.99	26.04	25.89	25.89
177	NASDAQ	FAB	Tue, May 20, 2008	25.83	25.90	25.72	25.90
176	NASDAQ	FAB	Mon, May 19, 2008	26.11	26.11	26.11	26.11
175	NASDAQ	FAB	Thu, May 15, 2008	25.88	25.88	25.77	25.80
174	NASDAQ	FAB	Wed, May 14, 2008	25.90	26.01	25.90	26.01
173	NASDAQ	FAB	Tue, May 13, 2008	25.65	25.65	25.62	25.62
172	NASDAQ	FAB	Fri, May 9, 2008	24.86	24.88	24.86	24.88
171	NASDAQ	FAB	Wed, May 7, 2008	25.52	25.52	25.52	25.52
170	NASDAQ	FAB	Mon, May 5, 2008	25.40	25.40	25.26	25.33
169	NASDAQ	FAB	Fri, May 2, 2008	25.58	25.58	25.58	25.58
168	NASDAQ	FAB	Wed, Apr 30, 2008	25.02	25.20	25.02	25.20
167	NASDAQ	FAB	Mon, Apr 28, 2008	25.04	25.04	25.02	25.02
166	NASDAQ	FAB	Thu, Apr 24, 2008	24.29	24.29	24.29	24.29
165	NASDAQ	FAB	Tue, Apr 22, 2008	24.42	24.42	24.42	24.42
164	NASDAQ	FAB	Mon, Apr 21, 2008	24.75	24.75	24.75	24.75
163	NASDAQ	FAB	Fri, Apr 18, 2008	24.95	24.95	24.82	24.82
162	NASDAQ	FAB	Wed, Apr 16, 2008	24.38	24.57	24.38	24.57
161	NASDAQ	FAB	Tue, Apr 15, 2008	23.94	23.94	23.90	23.90
160	NASDAQ	FAB	Wed, Apr 9, 2008	24.80	24.80	24.47	24.47
159	NASDAQ	FAB	Tue, Apr 8, 2008	24.72	24.72	24.72	24.72
158	NASDAQ	FAB	Mon, Apr 7, 2008	25.05	25.05	24.90	24.90
157	NASDAQ	FAB	Fri, Apr 4, 2008	24.90	24.90	24.90	24.90
156	NASDAQ	FAB	Thu, Apr 3, 2008	24.89	24.92	24.83	24.92
155	NASDAQ	FAB	Wed, Apr 2, 2008	24.87	25.17	24.84	25.01
154	NASDAQ	FAB	Fri, Mar 28, 2008	23.99	23.99	23.75	23.75
153	NASDAQ	FAB	Mon, Mar 24, 2008	24.42	24.66	24.42	24.66
152	NASDAQ	FAB	Thu, Mar 20, 2008	23.74	23.90	23.63	23.90
151	NASDAQ	FAB	Wed, Mar 19, 2008	23.88	23.88	23.35	23.35
150	NASDAQ	FAB	Mon, Mar 17, 2008	22.33	23.04	22.33	23.04
149	NASDAQ	FAB	Fri, Mar 14, 2008	23.64	23.64	23.12	23.12
148	NASDAQ	FAB	Thu, Mar 13, 2008	23.51	23.84	23.43	23.84
147	NASDAQ	FAB	Wed, Mar 12, 2008	23.73	23.87	23.56	23.57
146	NASDAQ	FAB	Tue, Mar 11, 2008	22.27	23.41	22.27	23.41
145	NASDAQ	FAB	Mon, Mar 10, 2008	23.31	23.38	22.96	22.96
144	NASDAQ	FAB	Fri, Mar 7, 2008	23.34	23.56	21.38	21.38
143	NASDAQ	FAB	Wed, Mar 5, 2008	24.38	24.40	24.15	24.15
142	NASDAQ	FAB	Tue, Mar 4, 2008	23.95	23.95	23.95	23.95
141	NASDAQ	FAB	Mon, Mar 3, 2008	24.21	24.21	24.10	24.10
140	NASDAQ	FAB	Fri, Feb 29, 2008	24.58	24.70	24.25	24.25
139	NASDAQ	FAB	Thu, Feb 28, 2008	25.41	25.41	25.04	25.04
138	NASDAQ	FAB	Wed, Feb 27, 2008	25.54	25.64	25.54	25.64
137	NASDAQ	FAB	Tue, Feb 26, 2008	25.69	25.69	25.68	25.68
136	NASDAQ	FAB	Mon, Feb 25, 2008	24.78	25.20	24.78	25.17
135	NASDAQ	FAB	Fri, Feb 22, 2008	24.56	24.95	24.56	24.95
134	NASDAQ	FAB	Thu, Feb 21, 2008	25.39	25.39	25.39	25.39
133	NASDAQ	FAB	Wed, Feb 20, 2008	24.73	25.26	24.73	25.26
132	NASDAQ	FAB	Tue, Feb 19, 2008	25.31	25.31	25.31	25.31
131	NASDAQ	FAB	Fri, Feb 15, 2008	24.88	24.88	24.88	24.88
130	NASDAQ	FAB	Thu, Feb 14, 2008	25.50	25.50	25.13	25.13
129	NASDAQ	FAB	Wed, Feb 13, 2008	25.38	25.38	25.38	25.38
128	NASDAQ	FAB	Tue, Feb 12, 2008	25.23	25.23	25.23	25.23
127	NASDAQ	FAB	Mon, Feb 11, 2008	25.08	25.08	24.94	25.01
126	NASDAQ	FAB	Fri, Feb 8, 2008	25.10	25.27	24.90	24.91
125	NASDAQ	FAB	Thu, Feb 7, 2008	24.75	25.13	24.75	25.13
124	NASDAQ	FAB	Wed, Feb 6, 2008	25.20	25.20	24.87	24.87
123	NASDAQ	FAB	Mon, Feb 4, 2008	26.25	26.25	25.88	25.88
122	NASDAQ	FAB	Fri, Feb 1, 2008	25.89	25.89	25.89	25.89
121	NASDAQ	FAB	Thu, Jan 31, 2008	24.90	25.80	24.90	25.66
120	NASDAQ	FAB	Wed, Jan 30, 2008	24.91	26.27	24.90	26.27
119	NASDAQ	FAB	Tue, Jan 29, 2008	24.80	24.80	24.64	24.64
118	NASDAQ	FAB	Mon, Jan 28, 2008	24.19	24.32	24.17	24.32
117	NASDAQ	FAB	Fri, Jan 25, 2008	24.50	24.60	23.96	23.96
116	NASDAQ	FAB	Wed, Jan 23, 2008	22.50	22.50	22.50	22.50
115	NASDAQ	FAB	Tue, Jan 22, 2008	22.53	23.06	22.53	23.01
114	NASDAQ	FAB	Fri, Jan 18, 2008	22.79	22.82	22.79	22.81
113	NASDAQ	FAB	Thu, Jan 17, 2008	23.78	23.79	23.24	23.27
112	NASDAQ	FAB	Wed, Jan 16, 2008	23.46	23.99	23.46	23.99
111	NASDAQ	FAB	Tue, Jan 15, 2008	23.57	23.64	23.48	23.48
110	NASDAQ	FAB	Fri, Jan 11, 2008	23.94	24.02	23.94	24.02
109	NASDAQ	FAB	Thu, Jan 10, 2008	23.90	24.01	23.90	24.00
108	NASDAQ	FAB	Wed, Jan 9, 2008	23.70	23.70	23.43	23.48
107	NASDAQ	FAB	Mon, Jan 7, 2008	24.22	24.22	24.22	24.22
106	NASDAQ	FAB	Wed, Jan 2, 2008	25.54	25.54	25.40	25.40
105	NASDAQ	FAB	Fri, Dec 28, 2007	25.98	25.98	25.98	25.98
104	NASDAQ	FAB	Thu, Dec 27, 2007	26.29	26.29	26.02	26.02
103	NASDAQ	FAB	Wed, Dec 26, 2007	26.41	26.41	26.36	26.36
102	NASDAQ	FAB	Mon, Dec 24, 2007	26.42	26.43	26.33	26.33
101	NASDAQ	FAB	Fri, Dec 21, 2007	25.97	26.13	25.97	26.13
100	NASDAQ	FAB	Thu, Dec 20, 2007	25.75	25.75	25.75	25.75
99	NASDAQ	FAB	Tue, Dec 18, 2007	25.66	25.66	25.61	25.62
98	NASDAQ	FAB	Tue, Dec 11, 2007	27.08	27.08	26.29	26.29
97	NASDAQ	FAB	Mon, Dec 10, 2007	26.85	27.15	26.85	27.15
96	NASDAQ	FAB	Fri, Dec 7, 2007	26.80	26.91	26.80	26.83
95	NASDAQ	FAB	Thu, Dec 6, 2007	26.34	26.76	26.34	26.76
94	NASDAQ	FAB	Wed, Dec 5, 2007	26.14	26.24	26.09	26.24
93	NASDAQ	FAB	Tue, Dec 4, 2007	25.85	25.94	25.78	25.85
92	NASDAQ	FAB	Mon, Dec 3, 2007	25.81	26.24	25.81	26.02
91	NASDAQ	FAB	Fri, Nov 30, 2007	26.63	26.63	26.12	26.14
90	NASDAQ	FAB	Thu, Nov 29, 2007	25.90	25.90	25.85	25.85
89	NASDAQ	FAB	Wed, Nov 28, 2007	25.89	26.05	25.89	25.95
88	NASDAQ	FAB	Tue, Nov 27, 2007	25.39	25.39	25.15	25.28
87	NASDAQ	FAB	Mon, Nov 26, 2007	25.55	25.56	25.03	25.08
86	NASDAQ	FAB	Wed, Nov 21, 2007	25.31	25.31	25.27	25.30
85	NASDAQ	FAB	Fri, Nov 16, 2007	26.19	26.19	26.00	26.00
84	NASDAQ	FAB	Thu, Nov 15, 2007	26.41	26.41	26.20	26.22
83	NASDAQ	FAB	Wed, Nov 14, 2007	26.98	26.98	26.74	26.74
82	NASDAQ	FAB	Tue, Nov 13, 2007	26.39	26.81	26.39	26.81
81	NASDAQ	FAB	Mon, Nov 12, 2007	25.56	26.53	25.56	26.09
80	NASDAQ	FAB	Fri, Nov 9, 2007	26.39	26.39	26.39	26.39
79	NASDAQ	FAB	Thu, Nov 8, 2007	26.36	26.46	26.36	26.46
78	NASDAQ	FAB	Wed, Nov 7, 2007	26.64	26.64	26.23	26.23
77	NASDAQ	FAB	Tue, Nov 6, 2007	26.68	26.92	26.54	26.92
76	NASDAQ	FAB	Mon, Nov 5, 2007	26.65	26.78	26.49	26.66
75	NASDAQ	FAB	Fri, Nov 2, 2007	26.65	26.97	26.65	26.97
74	NASDAQ	FAB	Thu, Nov 1, 2007	27.31	27.35	27.15	27.16
73	NASDAQ	FAB	Wed, Oct 31, 2007	27.58	27.78	27.58	27.78
72	NASDAQ	FAB	Tue, Oct 30, 2007	27.58	27.70	27.58	27.68
71	NASDAQ	FAB	Mon, Oct 29, 2007	27.63	27.66	27.63	27.66
70	NASDAQ	FAB	Wed, Oct 24, 2007	27.16	27.18	27.16	27.18
69	NASDAQ	FAB	Tue, Oct 23, 2007	27.34	27.37	27.32	27.37
68	NASDAQ	FAB	Mon, Oct 22, 2007	27.26	27.26	27.26	27.26
67	NASDAQ	FAB	Fri, Oct 19, 2007	27.70	27.70	27.24	27.24
66	NASDAQ	FAB	Thu, Oct 18, 2007	27.90	27.90	27.79	27.81
65	NASDAQ	FAB	Wed, Oct 17, 2007	27.84	27.95	27.84	27.95
64	NASDAQ	FAB	Tue, Oct 16, 2007	28.06	28.06	28.06	28.06
63	NASDAQ	FAB	Thu, Oct 11, 2007	28.92	28.92	28.62	28.62
62	NASDAQ	FAB	Wed, Oct 10, 2007	28.74	28.74	28.74	28.74
61	NASDAQ	FAB	Mon, Oct 8, 2007	28.67	28.67	28.67	28.67
60	NASDAQ	FAB	Thu, Oct 4, 2007	28.51	28.51	28.51	28.51
59	NASDAQ	FAB	Tue, Oct 2, 2007	28.48	28.57	28.48	28.54
58	NASDAQ	FAB	Wed, Sep 26, 2007	28.01	28.01	28.01	28.01
57	NASDAQ	FAB	Tue, Sep 25, 2007	27.64	27.64	27.64	27.64
56	NASDAQ	FAB	Mon, Sep 24, 2007	28.17	28.17	28.12	28.12
55	NASDAQ	FAB	Fri, Sep 21, 2007	28.29	28.34	28.24	28.34
54	NASDAQ	FAB	Tue, Sep 18, 2007	27.28	27.44	27.28	27.44
53	NASDAQ	FAB	Fri, Sep 14, 2007	27.08	27.20	27.08	27.20
52	NASDAQ	FAB	Thu, Sep 13, 2007	27.44	27.44	27.44	27.44
51	NASDAQ	FAB	Fri, Sep 7, 2007	27.23	27.23	27.23	27.23
50	NASDAQ	FAB	Thu, Sep 6, 2007	27.61	27.61	27.61	27.61
49	NASDAQ	FAB	Wed, Sep 5, 2007	27.85	27.85	27.70	27.70
48	NASDAQ	FAB	Tue, Sep 4, 2007	27.74	28.20	27.74	28.20
47	NASDAQ	FAB	Fri, Aug 31, 2007	27.85	27.86	27.73	27.77
46	NASDAQ	FAB	Wed, Aug 29, 2007	27.68	27.68	27.68	27.68
45	NASDAQ	FAB	Tue, Aug 28, 2007	27.65	27.65	27.41	27.42
44	NASDAQ	FAB	Mon, Aug 27, 2007	27.87	27.88	27.81	27.81
43	NASDAQ	FAB	Fri, Aug 24, 2007	27.79	28.10	27.79	28.10
42	NASDAQ	FAB	Thu, Aug 23, 2007	27.76	27.81	27.76	27.78
41	NASDAQ	FAB	Wed, Aug 22, 2007	27.80	27.80	27.71	27.71
40	NASDAQ	FAB	Tue, Aug 21, 2007	27.47	27.60	27.47	27.53
39	NASDAQ	FAB	Mon, Aug 20, 2007	27.46	27.46	27.46	27.46
38	NASDAQ	FAB	Fri, Aug 17, 2007	27.75	27.75	27.27	27.27
37	NASDAQ	FAB	Thu, Aug 16, 2007	26.33	26.86	26.11	26.82
36	NASDAQ	FAB	Wed, Aug 15, 2007	27.10	27.10	26.59	26.59
35	NASDAQ	FAB	Tue, Aug 14, 2007	27.62	27.62	27.62	27.62
34	NASDAQ	FAB	Fri, Aug 10, 2007	26.89	27.71	26.89	27.71
33	NASDAQ	FAB	Thu, Aug 9, 2007	27.51	27.72	27.46	27.47
32	NASDAQ	FAB	Wed, Aug 8, 2007	28.21	28.21	27.60	27.60
31	NASDAQ	FAB	Tue, Aug 7, 2007	27.80	27.87	27.80	27.87
30	NASDAQ	FAB	Mon, Aug 6, 2007	27.13	27.13	26.92	26.92
29	NASDAQ	FAB	Fri, Aug 3, 2007	27.40	27.40	27.40	27.40
28	NASDAQ	FAB	Thu, Aug 2, 2007	28.19	28.19	28.19	28.19
27	NASDAQ	FAB	Wed, Aug 1, 2007	28.13	28.15	27.62	28.00
26	NASDAQ	FAB	Fri, Jul 27, 2007	28.59	28.59	28.59	28.59
25	NASDAQ	FAB	Thu, Jul 26, 2007	28.99	28.99	28.99	28.99
24	NASDAQ	FAB	Mon, Jul 23, 2007	30.28	30.28	30.28	30.28
23	NASDAQ	FAB	Fri, Jul 20, 2007	30.30	30.37	30.30	30.37
22	NASDAQ	FAB	Tue, Jul 17, 2007	30.72	30.72	30.72	30.72
21	NASDAQ	FAB	Mon, Jul 16, 2007	30.53	30.53	30.53	30.53
20	NASDAQ	FAB	Thu, Jul 12, 2007	30.46	30.46	30.46	30.46
19	NASDAQ	FAB	Tue, Jul 10, 2007	30.20	30.20	30.18	30.18
18	NASDAQ	FAB	Fri, Jul 6, 2007	30.45	30.45	30.45	30.45
17	NASDAQ	FAB	Thu, Jul 5, 2007	30.23	30.34	30.23	30.34
16	NASDAQ	FAB	Mon, Jul 2, 2007	30.20	30.20	30.20	30.20
15	NASDAQ	FAB	Fri, Jun 29, 2007	30.01	30.01	30.01	30.01
14	NASDAQ	FAB	Wed, Jun 27, 2007	29.52	29.52	29.52	29.52
13	NASDAQ	FAB	Tue, Jun 26, 2007	29.71	29.71	29.71	29.71
12	NASDAQ	FAB	Mon, Jun 25, 2007	29.90	29.90	29.82	29.82
11	NASDAQ	FAB	Fri, Jun 22, 2007	30.00	30.00	29.96	29.96
10	NASDAQ	FAB	Thu, Jun 21, 2007	30.13	30.25	30.13	30.25
9	NASDAQ	FAB	Tue, Jun 19, 2007	30.46	30.46	30.46	30.46
8	NASDAQ	FAB	Fri, Jun 15, 2007	30.61	30.61	30.61	30.61
7	NASDAQ	FAB	Mon, Jun 11, 2007	30.00	30.00	30.00	30.00
6	NASDAQ	FAB	Fri, Jun 8, 2007	29.67	29.98	29.66	29.98
5	NASDAQ	FAB	Mon, Jun 4, 2007	30.85	30.85	30.85	30.85
4	NASDAQ	FAB	Fri, Jun 1, 2007	30.74	30.78	30.74	30.78
3	NASDAQ	FAB	Fri, May 25, 2007	30.08	30.09	30.08	30.09
2	NASDAQ	FAB	Wed, May 23, 2007	30.55	30.55	30.55	30.55
1	NASDAQ	FAB	Fri, May 11, 2007	29.97	29.97	29.97	29.97
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Multi Cap Value AlphaDEX Fund NASDAQ:FAB 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