First Trust Multi Cap Growth AlphaDEX Fund NASDAQ:FAD Historical Prices

Below are the 4099 trading days of historical prices for FAD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4099	NASDAQ	FAD	Thu, Mar 21, 2024	123.67	123.67	123.67	123.67
4098	NASDAQ	FAD	Wed, Mar 20, 2024	121.14	122.81	121.09	122.81
4097	NASDAQ	FAD	Tue, Mar 19, 2024	119.70	120.81	119.70	120.81
4096	NASDAQ	FAD	Mon, Mar 18, 2024	120.75	120.80	120.29	120.43
4095	NASDAQ	FAD	Fri, Mar 15, 2024	120.31	120.41	120.00	120.00
4094	NASDAQ	FAD	Thu, Mar 14, 2024	121.21	121.21	120.72	120.94
4093	NASDAQ	FAD	Wed, Mar 13, 2024	122.30	122.36	121.92	121.92
4092	NASDAQ	FAD	Tue, Mar 12, 2024	121.00	121.95	121.00	121.95
4091	NASDAQ	FAD	Mon, Mar 11, 2024	121.00	121.25	120.88	120.88
4090	NASDAQ	FAD	Fri, Mar 8, 2024	122.71	122.76	121.89	121.89
4089	NASDAQ	FAD	Thu, Mar 7, 2024	122.12	122.80	122.12	122.54
4088	NASDAQ	FAD	Wed, Mar 6, 2024	121.35	122.17	121.35	121.55
4087	NASDAQ	FAD	Tue, Mar 5, 2024	121.31	121.67	120.47	120.47
4086	NASDAQ	FAD	Mon, Mar 4, 2024	122.52	123.09	122.32	122.32
4085	NASDAQ	FAD	Fri, Mar 1, 2024	121.02	122.26	121.02	122.26
4084	NASDAQ	FAD	Thu, Feb 29, 2024	121.00	121.19	120.32	120.87
4083	NASDAQ	FAD	Wed, Feb 28, 2024	119.61	120.55	119.61	120.01
4082	NASDAQ	FAD	Tue, Feb 27, 2024	120.32	120.37	120.04	120.18
4081	NASDAQ	FAD	Mon, Feb 26, 2024	119.31	119.62	119.31	119.55
4080	NASDAQ	FAD	Fri, Feb 23, 2024	119.20	119.26	118.74	118.91
4079	NASDAQ	FAD	Thu, Feb 22, 2024	117.98	118.85	117.77	118.44
4078	NASDAQ	FAD	Wed, Feb 21, 2024	115.78	116.11	115.24	116.11
4077	NASDAQ	FAD	Tue, Feb 20, 2024	116.44	117.04	116.30	117.04
4076	NASDAQ	FAD	Fri, Feb 16, 2024	119.19	119.30	118.18	118.18
4075	NASDAQ	FAD	Thu, Feb 15, 2024	118.84	119.61	118.72	119.61
4074	NASDAQ	FAD	Wed, Feb 14, 2024	115.97	117.74	115.97	117.71
4073	NASDAQ	FAD	Tue, Feb 13, 2024	115.91	115.91	114.89	115.45
4072	NASDAQ	FAD	Mon, Feb 12, 2024	118.02	118.59	117.98	118.17
4071	NASDAQ	FAD	Fri, Feb 9, 2024	117.21	117.73	117.21	117.73
4070	NASDAQ	FAD	Thu, Feb 8, 2024	115.49	116.68	115.49	116.68
4069	NASDAQ	FAD	Wed, Feb 7, 2024	114.68	115.56	114.68	115.09
4068	NASDAQ	FAD	Tue, Feb 6, 2024	114.11	114.51	113.85	114.51
4067	NASDAQ	FAD	Mon, Feb 5, 2024	113.79	114.02	113.23	113.81
4066	NASDAQ	FAD	Fri, Feb 2, 2024	113.20	115.02	113.20	114.76
4065	NASDAQ	FAD	Thu, Feb 1, 2024	112.66	113.97	112.08	113.97
4064	NASDAQ	FAD	Wed, Jan 31, 2024	113.47	114.12	111.74	111.74
4063	NASDAQ	FAD	Tue, Jan 30, 2024	114.48	114.48	113.93	114.08
4062	NASDAQ	FAD	Mon, Jan 29, 2024	113.02	114.56	113.02	114.56
4061	NASDAQ	FAD	Fri, Jan 26, 2024	113.02	113.03	112.48	112.51
4060	NASDAQ	FAD	Thu, Jan 25, 2024	112.99	113.01	112.37	112.72
4059	NASDAQ	FAD	Wed, Jan 24, 2024	113.10	113.12	112.02	112.02
4058	NASDAQ	FAD	Tue, Jan 23, 2024	113.06	113.06	112.20	112.58
4057	NASDAQ	FAD	Mon, Jan 22, 2024	113.13	113.13	112.57	113.06
4056	NASDAQ	FAD	Fri, Jan 19, 2024	110.82	111.61	110.24	111.58
4055	NASDAQ	FAD	Thu, Jan 18, 2024	109.95	110.33	109.06	110.33
4054	NASDAQ	FAD	Wed, Jan 17, 2024	109.05	109.22	108.61	109.22
4053	NASDAQ	FAD	Tue, Jan 16, 2024	109.88	109.96	109.71	109.96
4052	NASDAQ	FAD	Fri, Jan 12, 2024	110.43	110.53	110.24	110.24
4051	NASDAQ	FAD	Thu, Jan 11, 2024	110.61	110.61	109.33	110.60
4050	NASDAQ	FAD	Wed, Jan 10, 2024	110.55	110.93	110.29	110.65
4049	NASDAQ	FAD	Tue, Jan 9, 2024	109.89	110.43	109.82	110.30
4048	NASDAQ	FAD	Mon, Jan 8, 2024	108.81	110.62	108.81	110.62
4047	NASDAQ	FAD	Fri, Jan 5, 2024	108.50	109.19	108.35	108.60
4046	NASDAQ	FAD	Thu, Jan 4, 2024	108.71	109.22	108.46	108.58
4045	NASDAQ	FAD	Wed, Jan 3, 2024	109.43	109.43	108.65	108.68
4044	NASDAQ	FAD	Tue, Jan 2, 2024	111.42	111.42	110.38	110.74
4043	NASDAQ	FAD	Fri, Dec 29, 2023	113.23	113.28	112.26	112.26
4042	NASDAQ	FAD	Thu, Dec 28, 2023	113.51	113.51	113.19	113.24
4041	NASDAQ	FAD	Wed, Dec 27, 2023	113.38	113.54	113.28	113.46
4040	NASDAQ	FAD	Tue, Dec 26, 2023	113.03	113.55	112.90	113.27
4039	NASDAQ	FAD	Fri, Dec 22, 2023	112.80	113.01	112.51	112.51
4038	NASDAQ	FAD	Thu, Dec 21, 2023	111.75	112.22	111.49	112.22
4037	NASDAQ	FAD	Wed, Dec 20, 2023	112.60	113.08	110.65	110.65
4036	NASDAQ	FAD	Tue, Dec 19, 2023	112.64	112.82	112.50	112.75
4035	NASDAQ	FAD	Mon, Dec 18, 2023	111.66	111.84	111.25	111.46
4034	NASDAQ	FAD	Fri, Dec 15, 2023	111.48	111.48	110.64	111.14
4033	NASDAQ	FAD	Thu, Dec 14, 2023	111.35	111.72	111.19	111.72
4032	NASDAQ	FAD	Wed, Dec 13, 2023	108.16	109.97	107.57	109.97
4031	NASDAQ	FAD	Tue, Dec 12, 2023	107.20	108.04	107.20	107.96
4030	NASDAQ	FAD	Mon, Dec 11, 2023	107.10	107.62	107.10	107.62
4029	NASDAQ	FAD	Fri, Dec 8, 2023	106.69	106.83	106.10	106.83
4028	NASDAQ	FAD	Thu, Dec 7, 2023	105.43	105.88	105.43	105.88
4027	NASDAQ	FAD	Wed, Dec 6, 2023	106.66	106.66	105.29	105.29
4026	NASDAQ	FAD	Tue, Dec 5, 2023	106.26	106.26	105.66	105.75
4025	NASDAQ	FAD	Mon, Dec 4, 2023	106.68	106.89	106.06	106.60
4024	NASDAQ	FAD	Fri, Dec 1, 2023	105.18	106.69	105.10	106.69
4023	NASDAQ	FAD	Thu, Nov 30, 2023	103.90	104.55	103.90	104.39
4022	NASDAQ	FAD	Wed, Nov 29, 2023	103.71	104.52	103.71	103.82
4021	NASDAQ	FAD	Tue, Nov 28, 2023	103.97	104.02	103.36	103.48
4020	NASDAQ	FAD	Mon, Nov 27, 2023	103.91	104.22	103.91	104.09
4019	NASDAQ	FAD	Fri, Nov 24, 2023	103.41	104.06	103.41	103.97
4018	NASDAQ	FAD	Wed, Nov 22, 2023	103.58	103.91	103.58	103.58
4017	NASDAQ	FAD	Tue, Nov 21, 2023	103.07	103.23	103.03	103.03
4016	NASDAQ	FAD	Mon, Nov 20, 2023	103.50	103.87	103.45	103.62
4015	NASDAQ	FAD	Fri, Nov 17, 2023	102.53	103.05	102.53	102.91
4014	NASDAQ	FAD	Thu, Nov 16, 2023	102.42	102.42	101.61	101.97
4013	NASDAQ	FAD	Wed, Nov 15, 2023	103.81	104.00	102.84	102.91
4012	NASDAQ	FAD	Tue, Nov 14, 2023	102.82	103.22	102.71	102.93
4011	NASDAQ	FAD	Mon, Nov 13, 2023	99.56	99.87	99.56	99.72
4010	NASDAQ	FAD	Fri, Nov 10, 2023	99.10	99.51	99.10	99.51
4009	NASDAQ	FAD	Thu, Nov 9, 2023	99.20	99.34	97.93	97.93
4008	NASDAQ	FAD	Wed, Nov 8, 2023	99.08	99.08	98.52	98.83
4007	NASDAQ	FAD	Tue, Nov 7, 2023	99.13	99.19	99.03	99.12
4006	NASDAQ	FAD	Mon, Nov 6, 2023	99.78	99.78	98.25	98.68
4005	NASDAQ	FAD	Fri, Nov 3, 2023	98.73	99.62	98.73	99.32
4004	NASDAQ	FAD	Thu, Nov 2, 2023	96.27	97.41	96.27	97.41
4003	NASDAQ	FAD	Wed, Nov 1, 2023	94.63	95.04	94.19	95.02
4002	NASDAQ	FAD	Tue, Oct 31, 2023	93.54	94.40	93.54	94.40
4001	NASDAQ	FAD	Mon, Oct 30, 2023	93.75	93.75	93.56	93.58
4000	NASDAQ	FAD	Fri, Oct 27, 2023	93.68	93.90	92.78	92.91
3999	NASDAQ	FAD	Thu, Oct 26, 2023	93.97	94.24	93.44	93.61
3998	NASDAQ	FAD	Wed, Oct 25, 2023	94.80	95.05	94.11	94.11
3997	NASDAQ	FAD	Tue, Oct 24, 2023	95.76	96.38	95.76	96.20
3996	NASDAQ	FAD	Mon, Oct 23, 2023	95.07	96.12	95.07	95.27
3995	NASDAQ	FAD	Fri, Oct 20, 2023	96.04	96.42	95.71	95.71
3994	NASDAQ	FAD	Thu, Oct 19, 2023	98.42	98.42	96.99	96.99
3993	NASDAQ	FAD	Wed, Oct 18, 2023	99.11	99.19	98.52	98.62
3992	NASDAQ	FAD	Tue, Oct 17, 2023	99.28	101.20	99.28	100.59
3991	NASDAQ	FAD	Mon, Oct 16, 2023	98.80	99.90	98.80	99.79
3990	NASDAQ	FAD	Fri, Oct 13, 2023	98.44	98.44	98.44	98.44
3989	NASDAQ	FAD	Thu, Oct 12, 2023	100.64	100.67	99.31	99.72
3988	NASDAQ	FAD	Wed, Oct 11, 2023	100.92	101.14	100.54	101.11
3987	NASDAQ	FAD	Tue, Oct 10, 2023	100.63	101.38	100.63	100.78
3986	NASDAQ	FAD	Mon, Oct 9, 2023	98.96	100.06	98.77	99.80
3985	NASDAQ	FAD	Fri, Oct 6, 2023	99.17	99.68	99.06	99.18
3984	NASDAQ	FAD	Thu, Oct 5, 2023	97.37	97.96	97.12	97.76
3983	NASDAQ	FAD	Wed, Oct 4, 2023	97.60	97.96	96.79	97.96
3982	NASDAQ	FAD	Tue, Oct 3, 2023	98.30	98.68	97.03	97.26
3981	NASDAQ	FAD	Mon, Oct 2, 2023	99.45	99.53	98.94	99.20
3980	NASDAQ	FAD	Fri, Sep 29, 2023	101.38	101.38	99.91	100.13
3979	NASDAQ	FAD	Thu, Sep 28, 2023	100.42	100.77	100.42	100.54
3978	NASDAQ	FAD	Wed, Sep 27, 2023	98.69	99.78	98.69	99.47
3977	NASDAQ	FAD	Tue, Sep 26, 2023	99.19	99.19	98.41	98.45
3976	NASDAQ	FAD	Mon, Sep 25, 2023	98.86	99.93	98.86	99.79
3975	NASDAQ	FAD	Fri, Sep 22, 2023	99.93	99.97	99.48	99.49
3974	NASDAQ	FAD	Thu, Sep 21, 2023	101.02	101.02	99.57	99.57
3973	NASDAQ	FAD	Wed, Sep 20, 2023	102.82	103.13	101.73	101.73
3972	NASDAQ	FAD	Tue, Sep 19, 2023	102.98	102.98	102.17	102.54
3971	NASDAQ	FAD	Mon, Sep 18, 2023	103.35	103.50	103.01	103.01
3970	NASDAQ	FAD	Fri, Sep 15, 2023	103.10	103.22	103.09	103.09
3969	NASDAQ	FAD	Thu, Sep 14, 2023	104.31	104.52	104.23	104.46
3968	NASDAQ	FAD	Wed, Sep 13, 2023	104.28	104.28	103.36	103.56
3967	NASDAQ	FAD	Tue, Sep 12, 2023	104.55	104.72	104.15	104.35
3966	NASDAQ	FAD	Mon, Sep 11, 2023	104.73	104.73	104.73	104.73
3965	NASDAQ	FAD	Fri, Sep 8, 2023	104.71	104.73	104.39	104.43
3964	NASDAQ	FAD	Thu, Sep 7, 2023	104.18	104.69	104.18	104.44
3963	NASDAQ	FAD	Wed, Sep 6, 2023	105.20	105.27	104.78	105.04
3962	NASDAQ	FAD	Tue, Sep 5, 2023	106.37	106.37	105.23	105.36
3961	NASDAQ	FAD	Fri, Sep 1, 2023	106.24	106.60	106.24	106.56
3960	NASDAQ	FAD	Thu, Aug 31, 2023	105.95	106.06	105.56	105.56
3959	NASDAQ	FAD	Wed, Aug 30, 2023	105.54	105.88	105.54	105.85
3958	NASDAQ	FAD	Tue, Aug 29, 2023	103.57	105.16	103.46	104.92
3957	NASDAQ	FAD	Mon, Aug 28, 2023	103.20	103.63	103.20	103.38
3956	NASDAQ	FAD	Fri, Aug 25, 2023	102.15	103.00	101.44	102.53
3955	NASDAQ	FAD	Thu, Aug 24, 2023	103.21	103.21	101.88	101.88
3954	NASDAQ	FAD	Wed, Aug 23, 2023	102.25	103.66	102.25	103.46
3953	NASDAQ	FAD	Tue, Aug 22, 2023	102.79	102.79	102.18	102.48
3952	NASDAQ	FAD	Mon, Aug 21, 2023	101.97	102.73	101.72	102.51
3951	NASDAQ	FAD	Fri, Aug 18, 2023	100.63	102.21	100.63	102.02
3950	NASDAQ	FAD	Thu, Aug 17, 2023	103.15	103.15	101.54	101.54
3949	NASDAQ	FAD	Wed, Aug 16, 2023	104.26	104.26	102.96	102.96
3948	NASDAQ	FAD	Tue, Aug 15, 2023	104.56	104.56	104.10	104.10
3947	NASDAQ	FAD	Mon, Aug 14, 2023	104.21	105.20	104.21	105.20
3946	NASDAQ	FAD	Fri, Aug 11, 2023	104.93	104.98	104.71	104.71
3945	NASDAQ	FAD	Thu, Aug 10, 2023	106.13	106.21	105.04	105.04
3944	NASDAQ	FAD	Wed, Aug 9, 2023	105.73	105.73	104.77	105.12
3943	NASDAQ	FAD	Tue, Aug 8, 2023	105.36	105.76	104.76	105.58
3942	NASDAQ	FAD	Mon, Aug 7, 2023	106.17	106.49	106.10	106.45
3941	NASDAQ	FAD	Fri, Aug 4, 2023	106.40	106.97	105.81	105.82
3940	NASDAQ	FAD	Thu, Aug 3, 2023	106.26	106.57	105.93	106.34
3939	NASDAQ	FAD	Wed, Aug 2, 2023	107.02	107.24	106.84	106.84
3938	NASDAQ	FAD	Tue, Aug 1, 2023	108.41	109.06	108.41	108.85
3937	NASDAQ	FAD	Mon, Jul 31, 2023	109.17	109.36	108.77	109.36
3936	NASDAQ	FAD	Fri, Jul 28, 2023	108.04	108.42	107.92	108.25
3935	NASDAQ	FAD	Thu, Jul 27, 2023	108.51	108.51	106.63	106.93
3934	NASDAQ	FAD	Wed, Jul 26, 2023	108.00	108.06	107.80	107.99
3933	NASDAQ	FAD	Tue, Jul 25, 2023	108.60	108.60	108.22	108.24
3932	NASDAQ	FAD	Mon, Jul 24, 2023	107.42	107.83	107.42	107.66
3931	NASDAQ	FAD	Fri, Jul 21, 2023	108.66	108.66	107.91	107.93
3930	NASDAQ	FAD	Thu, Jul 20, 2023	108.20	108.36	107.78	107.94
3929	NASDAQ	FAD	Wed, Jul 19, 2023	109.74	109.74	108.83	109.19
3928	NASDAQ	FAD	Tue, Jul 18, 2023	109.15	109.56	109.13	109.56
3927	NASDAQ	FAD	Mon, Jul 17, 2023	107.94	108.51	107.86	108.33
3926	NASDAQ	FAD	Fri, Jul 14, 2023	107.13	107.38	106.99	107.38
3925	NASDAQ	FAD	Thu, Jul 13, 2023	107.08	108.03	107.08	107.92
3924	NASDAQ	FAD	Wed, Jul 12, 2023	107.63	107.63	107.08	107.08
3923	NASDAQ	FAD	Tue, Jul 11, 2023	105.68	106.73	105.68	106.43
3922	NASDAQ	FAD	Mon, Jul 10, 2023	105.28	105.63	105.15	105.63
3921	NASDAQ	FAD	Fri, Jul 7, 2023	104.76	104.76	103.89	103.89
3920	NASDAQ	FAD	Thu, Jul 6, 2023	103.68	103.68	102.63	103.25
3919	NASDAQ	FAD	Wed, Jul 5, 2023	105.13	105.13	104.51	104.51
3918	NASDAQ	FAD	Mon, Jul 3, 2023	105.50	105.54	105.26	105.54
3917	NASDAQ	FAD	Fri, Jun 30, 2023	105.32	105.52	105.09	105.52
3916	NASDAQ	FAD	Thu, Jun 29, 2023	104.18	104.50	103.99	104.50
3915	NASDAQ	FAD	Wed, Jun 28, 2023	103.11	103.61	102.83	103.61
3914	NASDAQ	FAD	Tue, Jun 27, 2023	101.59	103.00	101.59	102.96
3913	NASDAQ	FAD	Mon, Jun 26, 2023	101.81	101.99	101.38	101.48
3912	NASDAQ	FAD	Fri, Jun 23, 2023	101.43	101.75	101.19	101.19
3911	NASDAQ	FAD	Thu, Jun 22, 2023	102.48	102.48	102.00	102.37
3910	NASDAQ	FAD	Wed, Jun 21, 2023	102.76	103.14	102.41	102.58
3909	NASDAQ	FAD	Tue, Jun 20, 2023	102.37	102.81	102.29	102.73
3908	NASDAQ	FAD	Fri, Jun 16, 2023	104.05	104.05	103.14	103.24
3907	NASDAQ	FAD	Thu, Jun 15, 2023	103.27	104.05	103.27	103.92
3906	NASDAQ	FAD	Wed, Jun 14, 2023	103.36	103.36	102.80	103.00
3905	NASDAQ	FAD	Tue, Jun 13, 2023	103.21	103.51	103.21	103.34
3904	NASDAQ	FAD	Mon, Jun 12, 2023	101.18	102.39	101.18	102.24
3903	NASDAQ	FAD	Fri, Jun 9, 2023	101.84	101.84	101.19	101.26
3902	NASDAQ	FAD	Thu, Jun 8, 2023	100.92	101.56	100.92	101.47
3901	NASDAQ	FAD	Wed, Jun 7, 2023	101.55	101.56	101.23	101.37
3900	NASDAQ	FAD	Tue, Jun 6, 2023	99.44	100.82	99.44	100.65
3899	NASDAQ	FAD	Mon, Jun 5, 2023	99.78	99.83	99.29	99.43
3898	NASDAQ	FAD	Fri, Jun 2, 2023	99.56	100.20	99.55	100.20
3897	NASDAQ	FAD	Thu, Jun 1, 2023	96.55	97.72	96.55	97.53
3896	NASDAQ	FAD	Wed, May 31, 2023	96.19	96.55	96.19	96.50
3895	NASDAQ	FAD	Tue, May 30, 2023	97.67	97.67	97.29	97.29
3894	NASDAQ	FAD	Fri, May 26, 2023	97.60	97.60	97.44	97.54
3893	NASDAQ	FAD	Thu, May 25, 2023	96.32	96.89	96.16	96.56
3892	NASDAQ	FAD	Wed, May 24, 2023	95.99	96.36	95.95	96.18
3891	NASDAQ	FAD	Tue, May 23, 2023	97.85	97.91	97.05	97.05
3890	NASDAQ	FAD	Mon, May 22, 2023	98.68	98.93	98.36	98.43
3889	NASDAQ	FAD	Fri, May 19, 2023	98.45	98.73	97.67	97.98
3888	NASDAQ	FAD	Thu, May 18, 2023	97.06	98.44	97.06	98.44
3887	NASDAQ	FAD	Wed, May 17, 2023	96.75	97.60	96.75	97.34
3886	NASDAQ	FAD	Tue, May 16, 2023	96.33	96.37	95.97	96.10
3885	NASDAQ	FAD	Mon, May 15, 2023	96.52	97.56	96.49	97.24
3884	NASDAQ	FAD	Fri, May 12, 2023	96.54	96.54	96.02	96.53
3883	NASDAQ	FAD	Thu, May 11, 2023	96.44	96.46	96.10	96.46
3882	NASDAQ	FAD	Wed, May 10, 2023	97.19	97.19	96.49	97.05
3881	NASDAQ	FAD	Tue, May 9, 2023	96.68	96.85	96.68	96.85
3880	NASDAQ	FAD	Mon, May 8, 2023	96.84	96.97	96.72	96.97
3879	NASDAQ	FAD	Fri, May 5, 2023	96.57	97.03	96.52	96.75
3878	NASDAQ	FAD	Thu, May 4, 2023	95.00	95.56	95.00	95.15
3877	NASDAQ	FAD	Wed, May 3, 2023	96.96	97.38	96.04	96.06
3876	NASDAQ	FAD	Tue, May 2, 2023	97.12	97.12	95.57	96.45
3875	NASDAQ	FAD	Mon, May 1, 2023	98.26	98.26	97.74	97.74
3874	NASDAQ	FAD	Fri, Apr 28, 2023	96.76	97.36	96.76	97.33
3873	NASDAQ	FAD	Thu, Apr 27, 2023	95.25	96.55	95.25	96.48
3872	NASDAQ	FAD	Wed, Apr 26, 2023	96.06	96.06	95.41	95.41
3871	NASDAQ	FAD	Tue, Apr 25, 2023	96.83	96.83	96.31	96.31
3870	NASDAQ	FAD	Mon, Apr 24, 2023	98.58	98.58	98.13	98.42
3869	NASDAQ	FAD	Fri, Apr 21, 2023	97.75	98.38	97.75	98.38
3868	NASDAQ	FAD	Thu, Apr 20, 2023	98.18	98.60	98.14	98.23
3867	NASDAQ	FAD	Wed, Apr 19, 2023	98.00	98.72	98.00	98.54
3866	NASDAQ	FAD	Tue, Apr 18, 2023	98.61	98.73	98.61	98.73
3865	NASDAQ	FAD	Mon, Apr 17, 2023	97.76	98.38	97.76	98.38
3864	NASDAQ	FAD	Fri, Apr 14, 2023	97.51	97.79	97.51	97.79
3863	NASDAQ	FAD	Thu, Apr 13, 2023	98.25	98.32	98.25	98.31
3862	NASDAQ	FAD	Wed, Apr 12, 2023	97.74	98.08	97.10	97.24
3861	NASDAQ	FAD	Tue, Apr 11, 2023	97.57	98.05	97.54	97.58
3860	NASDAQ	FAD	Mon, Apr 10, 2023	95.67	97.05	95.67	97.05
3859	NASDAQ	FAD	Thu, Apr 6, 2023	95.90	96.31	95.85	96.11
3858	NASDAQ	FAD	Wed, Apr 5, 2023	96.53	96.60	96.14	96.33
3857	NASDAQ	FAD	Tue, Apr 4, 2023	98.34	98.34	96.68	96.96
3856	NASDAQ	FAD	Mon, Apr 3, 2023	98.41	98.58	98.03	98.58
3855	NASDAQ	FAD	Fri, Mar 31, 2023	96.95	97.93	96.95	97.93
3854	NASDAQ	FAD	Thu, Mar 30, 2023	95.01	96.53	95.01	96.18
3853	NASDAQ	FAD	Wed, Mar 29, 2023	95.64	95.97	95.48	95.97
3852	NASDAQ	FAD	Tue, Mar 28, 2023	94.78	94.78	94.32	94.78
3851	NASDAQ	FAD	Mon, Mar 27, 2023	93.82	94.69	93.82	94.38
3850	NASDAQ	FAD	Fri, Mar 24, 2023	92.28	93.45	92.28	93.45
3849	NASDAQ	FAD	Thu, Mar 23, 2023	93.81	95.29	92.70	93.22
3848	NASDAQ	FAD	Wed, Mar 22, 2023	95.57	95.71	93.64	93.64
3847	NASDAQ	FAD	Tue, Mar 21, 2023	95.14	95.92	95.14	95.78
3846	NASDAQ	FAD	Mon, Mar 20, 2023	93.39	94.52	93.39	94.14
3845	NASDAQ	FAD	Fri, Mar 17, 2023	93.42	93.42	92.67	92.96
3844	NASDAQ	FAD	Thu, Mar 16, 2023	92.92	94.70	92.92	94.70
3843	NASDAQ	FAD	Wed, Mar 15, 2023	94.25	94.25	92.04	93.43
3842	NASDAQ	FAD	Tue, Mar 14, 2023	95.78	96.14	94.61	95.20
3841	NASDAQ	FAD	Mon, Mar 13, 2023	93.74	94.75	93.33	93.94
3840	NASDAQ	FAD	Fri, Mar 10, 2023	96.00	96.36	94.73	94.77
3839	NASDAQ	FAD	Thu, Mar 9, 2023	99.58	99.72	96.93	97.02
3838	NASDAQ	FAD	Wed, Mar 8, 2023	99.21	99.38	98.65	99.37
3837	NASDAQ	FAD	Tue, Mar 7, 2023	99.90	99.91	99.19	99.19
3836	NASDAQ	FAD	Mon, Mar 6, 2023	101.49	101.49	100.48	100.60
3835	NASDAQ	FAD	Fri, Mar 3, 2023	100.23	101.32	100.14	101.12
3834	NASDAQ	FAD	Thu, Mar 2, 2023	98.20	99.92	98.20	99.77
3833	NASDAQ	FAD	Wed, Mar 1, 2023	98.98	99.26	98.55	99.00
3832	NASDAQ	FAD	Tue, Feb 28, 2023	99.16	99.27	98.81	98.81
3831	NASDAQ	FAD	Mon, Feb 27, 2023	99.27	99.27	98.94	98.94
3830	NASDAQ	FAD	Fri, Feb 24, 2023	98.15	98.49	98.12	98.49
3829	NASDAQ	FAD	Thu, Feb 23, 2023	99.50	99.50	98.11	99.20
3828	NASDAQ	FAD	Wed, Feb 22, 2023	98.32	98.53	98.07	98.49
3827	NASDAQ	FAD	Tue, Feb 21, 2023	99.25	99.25	98.35	98.35
3826	NASDAQ	FAD	Fri, Feb 17, 2023	100.68	100.68	100.26	100.53
3825	NASDAQ	FAD	Thu, Feb 16, 2023	101.41	102.11	101.20	101.20
3824	NASDAQ	FAD	Wed, Feb 15, 2023	101.23	102.28	101.23	102.28
3823	NASDAQ	FAD	Tue, Feb 14, 2023	100.83	102.16	100.83	101.85
3822	NASDAQ	FAD	Mon, Feb 13, 2023	101.17	101.82	100.57	101.73
3821	NASDAQ	FAD	Fri, Feb 10, 2023	100.73	100.91	100.51	100.91
3820	NASDAQ	FAD	Thu, Feb 9, 2023	101.87	101.87	100.22	100.34
3819	NASDAQ	FAD	Wed, Feb 8, 2023	101.77	101.77	101.24	101.36
3818	NASDAQ	FAD	Tue, Feb 7, 2023	100.26	102.25	100.26	102.25
3817	NASDAQ	FAD	Mon, Feb 6, 2023	100.76	100.96	100.72	100.86
3816	NASDAQ	FAD	Fri, Feb 3, 2023	101.90	102.55	101.65	101.65
3815	NASDAQ	FAD	Thu, Feb 2, 2023	102.42	102.65	101.80	102.29
3814	NASDAQ	FAD	Wed, Feb 1, 2023	100.65	102.17	99.82	101.91
3813	NASDAQ	FAD	Tue, Jan 31, 2023	98.88	100.61	98.88	100.61
3812	NASDAQ	FAD	Mon, Jan 30, 2023	99.71	99.71	98.85	98.85
3811	NASDAQ	FAD	Fri, Jan 27, 2023	99.73	100.57	99.73	99.97
3810	NASDAQ	FAD	Thu, Jan 26, 2023	99.15	100.23	99.09	100.23
3809	NASDAQ	FAD	Wed, Jan 25, 2023	98.16	99.27	98.16	99.21
3808	NASDAQ	FAD	Tue, Jan 24, 2023	99.41	99.41	98.97	99.06
3807	NASDAQ	FAD	Mon, Jan 23, 2023	98.98	99.93	98.92	99.55
3806	NASDAQ	FAD	Fri, Jan 20, 2023	96.71	98.49	96.71	98.25
3805	NASDAQ	FAD	Thu, Jan 19, 2023	96.49	97.29	96.45	96.91
3804	NASDAQ	FAD	Wed, Jan 18, 2023	99.64	99.64	97.82	97.84
3803	NASDAQ	FAD	Tue, Jan 17, 2023	99.37	99.37	99.09	99.29
3802	NASDAQ	FAD	Fri, Jan 13, 2023	98.69	99.52	98.69	99.52
3801	NASDAQ	FAD	Thu, Jan 12, 2023	97.84	99.04	97.84	98.69
3800	NASDAQ	FAD	Wed, Jan 11, 2023	97.28	98.18	97.26	98.18
3799	NASDAQ	FAD	Tue, Jan 10, 2023	95.68	96.95	95.63	96.95
3798	NASDAQ	FAD	Mon, Jan 9, 2023	96.73	96.73	95.90	95.90
3797	NASDAQ	FAD	Fri, Jan 6, 2023	93.92	95.78	93.92	95.35
3796	NASDAQ	FAD	Thu, Jan 5, 2023	93.80	93.80	93.32	93.38
3795	NASDAQ	FAD	Wed, Jan 4, 2023	93.63	94.23	93.63	94.23
3794	NASDAQ	FAD	Tue, Jan 3, 2023	95.35	95.35	92.90	93.52
3793	NASDAQ	FAD	Fri, Dec 30, 2022	94.31	94.82	93.83	94.82
3792	NASDAQ	FAD	Thu, Dec 29, 2022	93.77	95.24	93.77	94.85
3791	NASDAQ	FAD	Wed, Dec 28, 2022	93.86	94.12	93.32	93.32
3790	NASDAQ	FAD	Tue, Dec 27, 2022	94.90	95.16	94.57	94.88
3789	NASDAQ	FAD	Fri, Dec 23, 2022	94.77	95.37	94.77	95.37
3788	NASDAQ	FAD	Thu, Dec 22, 2022	96.10	96.10	93.52	94.87
3787	NASDAQ	FAD	Wed, Dec 21, 2022	96.03	96.21	96.03	96.18
3786	NASDAQ	FAD	Tue, Dec 20, 2022	94.18	95.17	94.18	94.86
3785	NASDAQ	FAD	Mon, Dec 19, 2022	94.89	95.25	94.08	94.23
3784	NASDAQ	FAD	Fri, Dec 16, 2022	95.43	95.72	94.87	95.45
3783	NASDAQ	FAD	Thu, Dec 15, 2022	97.34	97.34	96.36	96.54
3782	NASDAQ	FAD	Wed, Dec 14, 2022	99.00	99.66	98.45	98.54
3781	NASDAQ	FAD	Tue, Dec 13, 2022	100.38	100.38	99.16	99.16
3780	NASDAQ	FAD	Mon, Dec 12, 2022	97.13	98.35	97.13	98.35
3779	NASDAQ	FAD	Fri, Dec 9, 2022	97.59	97.94	96.57	96.57
3778	NASDAQ	FAD	Thu, Dec 8, 2022	98.77	98.77	97.77	98.04
3777	NASDAQ	FAD	Wed, Dec 7, 2022	98.15	98.15	97.62	97.62
3776	NASDAQ	FAD	Tue, Dec 6, 2022	99.10	99.10	97.17	97.64
3775	NASDAQ	FAD	Mon, Dec 5, 2022	100.71	100.71	99.16	99.51
3774	NASDAQ	FAD	Fri, Dec 2, 2022	101.22	101.95	101.15	101.95
3773	NASDAQ	FAD	Thu, Dec 1, 2022	101.88	101.94	101.56	101.79
3772	NASDAQ	FAD	Wed, Nov 30, 2022	99.04	101.65	98.81	101.65
3771	NASDAQ	FAD	Tue, Nov 29, 2022	99.62	99.62	99.10	99.14
3770	NASDAQ	FAD	Mon, Nov 28, 2022	100.25	100.25	98.94	98.96
3769	NASDAQ	FAD	Fri, Nov 25, 2022	100.79	100.79	100.79	100.79
3768	NASDAQ	FAD	Wed, Nov 23, 2022	100.14	100.85	100.14	100.54
3767	NASDAQ	FAD	Tue, Nov 22, 2022	99.20	100.60	99.20	100.60
3766	NASDAQ	FAD	Mon, Nov 21, 2022	98.48	98.93	98.16	98.85
3765	NASDAQ	FAD	Fri, Nov 18, 2022	99.21	99.34	98.96	99.34
3764	NASDAQ	FAD	Thu, Nov 17, 2022	98.17	98.83	98.05	98.83
3763	NASDAQ	FAD	Wed, Nov 16, 2022	100.50	100.50	99.51	99.51
3762	NASDAQ	FAD	Tue, Nov 15, 2022	101.08	101.47	100.87	100.93
3761	NASDAQ	FAD	Mon, Nov 14, 2022	100.02	101.14	99.85	99.85
3760	NASDAQ	FAD	Fri, Nov 11, 2022	100.43	100.83	99.82	100.25
3759	NASDAQ	FAD	Thu, Nov 10, 2022	98.30	99.68	98.30	99.68
3758	NASDAQ	FAD	Wed, Nov 9, 2022	97.21	97.21	95.09	95.09
3757	NASDAQ	FAD	Tue, Nov 8, 2022	98.08	98.60	97.67	97.94
3756	NASDAQ	FAD	Mon, Nov 7, 2022	96.74	97.48	96.74	97.26
3755	NASDAQ	FAD	Fri, Nov 4, 2022	96.65	96.65	95.24	96.62
3754	NASDAQ	FAD	Thu, Nov 3, 2022	95.59	96.51	95.59	95.87
3753	NASDAQ	FAD	Wed, Nov 2, 2022	98.25	99.09	95.83	95.83
3752	NASDAQ	FAD	Tue, Nov 1, 2022	99.32	99.43	98.62	98.80
3751	NASDAQ	FAD	Mon, Oct 31, 2022	98.88	98.88	98.57	98.71
3750	NASDAQ	FAD	Fri, Oct 28, 2022	97.46	98.57	97.15	98.44
3749	NASDAQ	FAD	Thu, Oct 27, 2022	98.04	98.04	96.81	96.92
3748	NASDAQ	FAD	Wed, Oct 26, 2022	98.00	98.00	96.84	96.84
3747	NASDAQ	FAD	Tue, Oct 25, 2022	95.00	96.59	95.00	96.59
3746	NASDAQ	FAD	Mon, Oct 24, 2022	93.99	94.78	93.83	94.78
3745	NASDAQ	FAD	Fri, Oct 21, 2022	91.97	94.07	91.97	93.95
3744	NASDAQ	FAD	Thu, Oct 20, 2022	92.77	93.64	91.82	91.99
3743	NASDAQ	FAD	Wed, Oct 19, 2022	92.74	92.88	92.60	92.84
3742	NASDAQ	FAD	Tue, Oct 18, 2022	94.35	94.35	93.42	93.68
3741	NASDAQ	FAD	Mon, Oct 17, 2022	91.68	92.66	91.68	92.39
3740	NASDAQ	FAD	Fri, Oct 14, 2022	93.36	93.36	90.11	90.11
3739	NASDAQ	FAD	Thu, Oct 13, 2022	90.57	93.24	90.57	92.89
3738	NASDAQ	FAD	Wed, Oct 12, 2022	91.26	91.33	90.41	91.07
3737	NASDAQ	FAD	Tue, Oct 11, 2022	90.70	91.97	89.96	91.24
3736	NASDAQ	FAD	Mon, Oct 10, 2022	91.22	91.57	91.14	91.57
3735	NASDAQ	FAD	Fri, Oct 7, 2022	93.39	93.39	92.00	92.35
3734	NASDAQ	FAD	Thu, Oct 6, 2022	95.05	95.16	94.69	94.89
3733	NASDAQ	FAD	Wed, Oct 5, 2022	94.18	95.87	94.03	95.40
3732	NASDAQ	FAD	Tue, Oct 4, 2022	95.34	95.60	94.87	95.60
3731	NASDAQ	FAD	Mon, Oct 3, 2022	91.32	92.76	91.32	92.51
3730	NASDAQ	FAD	Fri, Sep 30, 2022	89.54	91.04	89.54	89.60
3729	NASDAQ	FAD	Thu, Sep 29, 2022	89.92	90.33	89.54	90.33
3728	NASDAQ	FAD	Wed, Sep 28, 2022	89.43	92.11	89.43	91.72
3727	NASDAQ	FAD	Tue, Sep 27, 2022	90.29	90.48	88.65	89.21
3726	NASDAQ	FAD	Mon, Sep 26, 2022	88.88	89.31	88.88	89.22
3725	NASDAQ	FAD	Fri, Sep 23, 2022	90.22	90.22	89.43	90.19
3724	NASDAQ	FAD	Thu, Sep 22, 2022	93.18	93.18	92.49	92.56
3723	NASDAQ	FAD	Wed, Sep 21, 2022	96.46	96.55	94.45	94.45
3722	NASDAQ	FAD	Tue, Sep 20, 2022	95.63	95.96	95.63	95.70
3721	NASDAQ	FAD	Mon, Sep 19, 2022	96.65	97.37	96.56	97.37
3720	NASDAQ	FAD	Fri, Sep 16, 2022	96.56	96.56	95.74	96.42
3719	NASDAQ	FAD	Thu, Sep 15, 2022	98.59	98.59	97.60	98.09
3718	NASDAQ	FAD	Wed, Sep 14, 2022	99.00	99.30	98.52	99.10
3717	NASDAQ	FAD	Tue, Sep 13, 2022	100.50	100.57	98.67	98.69
3716	NASDAQ	FAD	Mon, Sep 12, 2022	102.73	102.85	102.29	102.64
3715	NASDAQ	FAD	Fri, Sep 9, 2022	101.12	101.67	101.12	101.67
3714	NASDAQ	FAD	Thu, Sep 8, 2022	99.77	99.91	99.47	99.91
3713	NASDAQ	FAD	Wed, Sep 7, 2022	96.72	98.96	96.72	98.87
3712	NASDAQ	FAD	Tue, Sep 6, 2022	97.34	97.56	96.89	97.15
3711	NASDAQ	FAD	Fri, Sep 2, 2022	99.39	99.39	97.45	97.45
3710	NASDAQ	FAD	Thu, Sep 1, 2022	97.23	98.14	96.89	98.14
3709	NASDAQ	FAD	Wed, Aug 31, 2022	99.06	99.24	98.56	98.56
3708	NASDAQ	FAD	Tue, Aug 30, 2022	100.48	100.62	98.84	99.20
3707	NASDAQ	FAD	Mon, Aug 29, 2022	100.16	101.39	100.16	100.65
3706	NASDAQ	FAD	Fri, Aug 26, 2022	104.44	104.44	101.55	101.55
3705	NASDAQ	FAD	Thu, Aug 25, 2022	103.42	104.64	103.42	104.64
3704	NASDAQ	FAD	Wed, Aug 24, 2022	102.41	103.59	102.41	103.20
3703	NASDAQ	FAD	Tue, Aug 23, 2022	102.42	103.31	102.42	102.60
3702	NASDAQ	FAD	Mon, Aug 22, 2022	103.18	103.18	102.52	102.52
3701	NASDAQ	FAD	Fri, Aug 19, 2022	104.34	104.63	104.27	104.53
3700	NASDAQ	FAD	Thu, Aug 18, 2022	105.63	106.11	105.51	106.00
3699	NASDAQ	FAD	Wed, Aug 17, 2022	105.14	105.90	104.77	105.24
3698	NASDAQ	FAD	Tue, Aug 16, 2022	106.55	106.74	106.37	106.38
3697	NASDAQ	FAD	Mon, Aug 15, 2022	105.47	106.53	105.47	106.53
3696	NASDAQ	FAD	Fri, Aug 12, 2022	105.14	106.17	104.92	106.17
3695	NASDAQ	FAD	Thu, Aug 11, 2022	105.49	105.49	104.46	104.50
3694	NASDAQ	FAD	Wed, Aug 10, 2022	103.68	104.44	103.68	104.09
3693	NASDAQ	FAD	Tue, Aug 9, 2022	102.26	102.26	101.62	101.74
3692	NASDAQ	FAD	Mon, Aug 8, 2022	103.02	103.02	102.84	102.89
3691	NASDAQ	FAD	Fri, Aug 5, 2022	101.58	102.18	101.58	102.18
3690	NASDAQ	FAD	Thu, Aug 4, 2022	101.78	101.84	101.54	101.54
3689	NASDAQ	FAD	Wed, Aug 3, 2022	101.13	101.92	101.13	101.63
3688	NASDAQ	FAD	Tue, Aug 2, 2022	101.19	101.19	100.92	101.00
3687	NASDAQ	FAD	Mon, Aug 1, 2022	101.31	101.47	101.07	101.07
3686	NASDAQ	FAD	Fri, Jul 29, 2022	100.67	101.64	100.67	101.64
3685	NASDAQ	FAD	Thu, Jul 28, 2022	99.68	100.44	99.68	100.39
3684	NASDAQ	FAD	Wed, Jul 27, 2022	97.36	98.88	97.15	98.68
3683	NASDAQ	FAD	Tue, Jul 26, 2022	96.50	96.56	96.35	96.46
3682	NASDAQ	FAD	Mon, Jul 25, 2022	97.03	97.03	96.47	97.00
3681	NASDAQ	FAD	Fri, Jul 22, 2022	97.47	97.47	96.46	96.46
3680	NASDAQ	FAD	Thu, Jul 21, 2022	96.75	97.64	96.75	97.64
3679	NASDAQ	FAD	Wed, Jul 20, 2022	95.81	96.89	95.81	96.89
3678	NASDAQ	FAD	Tue, Jul 19, 2022	95.52	95.52	95.52	95.52
3677	NASDAQ	FAD	Mon, Jul 18, 2022	94.18	94.26	92.76	92.76
3676	NASDAQ	FAD	Fri, Jul 15, 2022	92.47	93.06	92.31	93.06
3675	NASDAQ	FAD	Thu, Jul 14, 2022	90.35	91.30	90.35	91.26
3674	NASDAQ	FAD	Wed, Jul 13, 2022	90.95	92.05	90.95	92.05
3673	NASDAQ	FAD	Tue, Jul 12, 2022	92.97	93.15	92.09	92.09
3672	NASDAQ	FAD	Mon, Jul 11, 2022	93.22	93.66	93.22	93.25
3671	NASDAQ	FAD	Fri, Jul 8, 2022	94.32	94.33	94.32	94.33
3670	NASDAQ	FAD	Thu, Jul 7, 2022	94.20	94.46	94.20	94.33
3669	NASDAQ	FAD	Wed, Jul 6, 2022	92.48	92.48	91.60	92.29
3668	NASDAQ	FAD	Tue, Jul 5, 2022	90.69	92.55	90.59	92.55
3667	NASDAQ	FAD	Fri, Jul 1, 2022	91.70	92.68	91.38	92.66
3666	NASDAQ	FAD	Thu, Jun 30, 2022	91.27	91.63	90.69	91.54
3665	NASDAQ	FAD	Wed, Jun 29, 2022	93.17	93.17	92.18	92.41
3664	NASDAQ	FAD	Tue, Jun 28, 2022	95.52	95.66	93.41	93.45
3663	NASDAQ	FAD	Mon, Jun 27, 2022	95.01	95.02	94.71	94.71
3662	NASDAQ	FAD	Fri, Jun 24, 2022	93.64	94.31	93.63	94.31
3661	NASDAQ	FAD	Thu, Jun 23, 2022	91.37	91.87	91.37	91.51
3660	NASDAQ	FAD	Wed, Jun 22, 2022	90.81	91.31	90.53	90.53
3659	NASDAQ	FAD	Tue, Jun 21, 2022	90.38	91.68	90.38	91.12
3658	NASDAQ	FAD	Fri, Jun 17, 2022	89.34	89.65	89.06	89.45
3657	NASDAQ	FAD	Thu, Jun 16, 2022	90.01	90.01	88.77	89.23
3656	NASDAQ	FAD	Wed, Jun 15, 2022	92.78	93.38	92.40	93.31
3655	NASDAQ	FAD	Tue, Jun 14, 2022	92.85	92.86	91.84	92.56
3654	NASDAQ	FAD	Mon, Jun 13, 2022	94.09	94.37	92.06	92.50
3653	NASDAQ	FAD	Fri, Jun 10, 2022	97.83	97.89	96.86	97.29
3652	NASDAQ	FAD	Thu, Jun 9, 2022	101.26	101.42	99.70	99.70
3651	NASDAQ	FAD	Wed, Jun 8, 2022	103.37	103.37	102.00	102.00
3650	NASDAQ	FAD	Tue, Jun 7, 2022	102.57	103.79	102.46	103.56
3649	NASDAQ	FAD	Mon, Jun 6, 2022	102.60	102.60	102.18	102.32
3648	NASDAQ	FAD	Fri, Jun 3, 2022	101.96	102.05	101.67	102.01
3647	NASDAQ	FAD	Thu, Jun 2, 2022	100.84	102.94	100.65	102.94
3646	NASDAQ	FAD	Wed, Jun 1, 2022	101.86	102.33	99.68	100.79
3645	NASDAQ	FAD	Tue, May 31, 2022	101.58	101.72	101.20	101.42
3644	NASDAQ	FAD	Fri, May 27, 2022	99.97	102.52	99.97	102.52
3643	NASDAQ	FAD	Thu, May 26, 2022	97.67	100.03	97.67	99.73
3642	NASDAQ	FAD	Wed, May 25, 2022	95.84	97.60	95.84	97.40
3641	NASDAQ	FAD	Tue, May 24, 2022	96.13	96.13	94.60	95.78
3640	NASDAQ	FAD	Mon, May 23, 2022	96.17	97.20	96.04	96.98
3639	NASDAQ	FAD	Fri, May 20, 2022	96.20	96.23	93.82	95.76
3638	NASDAQ	FAD	Thu, May 19, 2022	95.19	96.75	94.92	95.72
3637	NASDAQ	FAD	Wed, May 18, 2022	97.94	97.94	95.05	95.51
3636	NASDAQ	FAD	Tue, May 17, 2022	98.91	99.71	98.49	99.71
3635	NASDAQ	FAD	Mon, May 16, 2022	97.47	98.29	97.14	97.41
3634	NASDAQ	FAD	Fri, May 13, 2022	95.48	98.16	95.48	97.82
3633	NASDAQ	FAD	Thu, May 12, 2022	92.75	94.70	92.75	94.70
3632	NASDAQ	FAD	Wed, May 11, 2022	95.19	96.13	93.76	93.76
3631	NASDAQ	FAD	Tue, May 10, 2022	96.91	96.91	94.16	95.60
3630	NASDAQ	FAD	Mon, May 9, 2022	98.01	98.19	94.93	95.22
3629	NASDAQ	FAD	Fri, May 6, 2022	99.85	100.71	99.14	99.88
3628	NASDAQ	FAD	Thu, May 5, 2022	101.60	101.60	100.39	101.24
3627	NASDAQ	FAD	Wed, May 4, 2022	102.54	105.40	101.54	105.40
3626	NASDAQ	FAD	Tue, May 3, 2022	101.90	103.03	101.90	102.75
3625	NASDAQ	FAD	Mon, May 2, 2022	100.76	101.69	99.55	101.69
3624	NASDAQ	FAD	Fri, Apr 29, 2022	104.41	104.41	101.56	101.56
3623	NASDAQ	FAD	Thu, Apr 28, 2022	103.82	105.21	102.43	104.91
3622	NASDAQ	FAD	Wed, Apr 27, 2022	103.60	103.60	102.52	102.52
3621	NASDAQ	FAD	Tue, Apr 26, 2022	104.50	104.50	102.68	102.68
3620	NASDAQ	FAD	Mon, Apr 25, 2022	103.20	105.46	103.20	105.46
3619	NASDAQ	FAD	Fri, Apr 22, 2022	107.34	107.60	104.87	104.87
3618	NASDAQ	FAD	Thu, Apr 21, 2022	111.32	111.47	107.98	108.15
3617	NASDAQ	FAD	Wed, Apr 20, 2022	110.13	111.30	110.13	110.71
3616	NASDAQ	FAD	Tue, Apr 19, 2022	107.76	110.25	107.76	110.07
3615	NASDAQ	FAD	Mon, Apr 18, 2022	108.72	108.79	108.11	108.44
3614	NASDAQ	FAD	Thu, Apr 14, 2022	109.46	110.18	109.27	109.56
3613	NASDAQ	FAD	Wed, Apr 13, 2022	109.03	110.05	108.76	110.05
3612	NASDAQ	FAD	Tue, Apr 12, 2022	108.17	110.14	107.99	108.12
3611	NASDAQ	FAD	Mon, Apr 11, 2022	108.45	108.75	108.12	108.14
3610	NASDAQ	FAD	Fri, Apr 8, 2022	108.89	109.81	108.89	109.81
3609	NASDAQ	FAD	Thu, Apr 7, 2022	109.58	109.58	108.30	109.28
3608	NASDAQ	FAD	Wed, Apr 6, 2022	108.90	109.83	108.40	109.83
3607	NASDAQ	FAD	Tue, Apr 5, 2022	112.63	112.97	111.07	111.07
3606	NASDAQ	FAD	Mon, Apr 4, 2022	112.74	113.30	112.74	113.24
3605	NASDAQ	FAD	Fri, Apr 1, 2022	113.08	113.08	111.69	112.25
3604	NASDAQ	FAD	Thu, Mar 31, 2022	113.63	113.95	112.22	112.22
3603	NASDAQ	FAD	Wed, Mar 30, 2022	115.61	115.61	113.57	113.57
3602	NASDAQ	FAD	Tue, Mar 29, 2022	114.21	115.60	114.21	115.47
3601	NASDAQ	FAD	Mon, Mar 28, 2022	111.51	112.73	111.44	112.73
3600	NASDAQ	FAD	Fri, Mar 25, 2022	111.32	112.04	111.32	111.94
3599	NASDAQ	FAD	Thu, Mar 24, 2022	110.83	111.69	110.83	111.69
3598	NASDAQ	FAD	Wed, Mar 23, 2022	111.80	112.18	111.01	111.01
3597	NASDAQ	FAD	Tue, Mar 22, 2022	111.94	112.80	111.94	112.70
3596	NASDAQ	FAD	Mon, Mar 21, 2022	112.67	112.67	111.16	111.40
3595	NASDAQ	FAD	Fri, Mar 18, 2022	109.37	111.76	109.37	111.71
3594	NASDAQ	FAD	Thu, Mar 17, 2022	107.57	110.54	107.57	110.54
3593	NASDAQ	FAD	Wed, Mar 16, 2022	107.31	108.41	106.69	108.40
3592	NASDAQ	FAD	Tue, Mar 15, 2022	102.52	105.00	102.52	104.99
3591	NASDAQ	FAD	Mon, Mar 14, 2022	104.84	104.84	102.29	102.79
3590	NASDAQ	FAD	Fri, Mar 11, 2022	105.96	105.96	104.73	104.74
3589	NASDAQ	FAD	Thu, Mar 10, 2022	104.63	106.32	104.63	106.32
3588	NASDAQ	FAD	Wed, Mar 9, 2022	105.36	107.00	105.36	107.00
3587	NASDAQ	FAD	Tue, Mar 8, 2022	103.06	104.67	102.50	103.41
3586	NASDAQ	FAD	Mon, Mar 7, 2022	106.61	106.61	103.36	103.36
3585	NASDAQ	FAD	Fri, Mar 4, 2022	108.64	108.64	106.78	107.39
3584	NASDAQ	FAD	Thu, Mar 3, 2022	110.51	110.51	108.68	108.68
3583	NASDAQ	FAD	Wed, Mar 2, 2022	109.35	110.83	109.35	110.70
3582	NASDAQ	FAD	Tue, Mar 1, 2022	109.12	109.73	107.93	108.10
3581	NASDAQ	FAD	Mon, Feb 28, 2022	109.78	109.78	108.58	109.04
3580	NASDAQ	FAD	Fri, Feb 25, 2022	108.19	109.74	108.19	109.73
3579	NASDAQ	FAD	Thu, Feb 24, 2022	102.14	107.22	102.14	107.10
3578	NASDAQ	FAD	Wed, Feb 23, 2022	105.91	106.37	104.19	104.19
3577	NASDAQ	FAD	Tue, Feb 22, 2022	107.17	107.54	105.96	107.54
3576	NASDAQ	FAD	Fri, Feb 18, 2022	109.40	109.42	107.60	108.05
3575	NASDAQ	FAD	Thu, Feb 17, 2022	109.91	110.51	108.94	108.96
3574	NASDAQ	FAD	Wed, Feb 16, 2022	111.84	112.33	110.98	112.11
3573	NASDAQ	FAD	Tue, Feb 15, 2022	109.59	112.12	109.59	112.12
3572	NASDAQ	FAD	Mon, Feb 14, 2022	109.71	110.35	109.04	109.16
3571	NASDAQ	FAD	Fri, Feb 11, 2022	112.84	112.84	109.88	109.90
3570	NASDAQ	FAD	Thu, Feb 10, 2022	113.39	115.08	112.04	112.29
3569	NASDAQ	FAD	Wed, Feb 9, 2022	111.79	114.11	111.79	114.06
3568	NASDAQ	FAD	Tue, Feb 8, 2022	110.47	111.59	109.85	111.54
3567	NASDAQ	FAD	Mon, Feb 7, 2022	110.49	110.97	109.80	110.75
3566	NASDAQ	FAD	Fri, Feb 4, 2022	109.30	110.13	109.25	109.96
3565	NASDAQ	FAD	Thu, Feb 3, 2022	110.77	110.82	109.09	109.09
3564	NASDAQ	FAD	Wed, Feb 2, 2022	111.62	111.75	110.81	111.58
3563	NASDAQ	FAD	Tue, Feb 1, 2022	109.83	111.54	109.31	111.54
3562	NASDAQ	FAD	Mon, Jan 31, 2022	108.58	110.09	108.58	110.09
3561	NASDAQ	FAD	Fri, Jan 28, 2022	104.39	105.56	103.63	105.56
3560	NASDAQ	FAD	Thu, Jan 27, 2022	106.13	106.75	104.16	104.51
3559	NASDAQ	FAD	Wed, Jan 26, 2022	108.31	109.15	107.26	107.26
3558	NASDAQ	FAD	Tue, Jan 25, 2022	107.27	108.11	105.68	108.11
3557	NASDAQ	FAD	Mon, Jan 24, 2022	105.25	109.05	103.13	108.92
3556	NASDAQ	FAD	Fri, Jan 21, 2022	107.91	108.84	107.24	107.50
3555	NASDAQ	FAD	Thu, Jan 20, 2022	113.01	113.01	109.58	109.58
3554	NASDAQ	FAD	Wed, Jan 19, 2022	113.60	113.60	111.34	111.34
3553	NASDAQ	FAD	Tue, Jan 18, 2022	113.89	114.26	112.77	112.77
3552	NASDAQ	FAD	Fri, Jan 14, 2022	115.56	116.06	114.43	116.06
3551	NASDAQ	FAD	Thu, Jan 13, 2022	119.13	119.13	116.86	117.04
3550	NASDAQ	FAD	Wed, Jan 12, 2022	118.67	119.89	118.02	118.80
3549	NASDAQ	FAD	Tue, Jan 11, 2022	116.52	118.78	116.45	118.78
3548	NASDAQ	FAD	Mon, Jan 10, 2022	115.93	117.00	114.67	117.00
3547	NASDAQ	FAD	Fri, Jan 7, 2022	118.80	119.23	117.59	117.59
3546	NASDAQ	FAD	Thu, Jan 6, 2022	118.44	120.17	118.44	120.12
3545	NASDAQ	FAD	Wed, Jan 5, 2022	122.62	123.16	119.70	119.70
3544	NASDAQ	FAD	Tue, Jan 4, 2022	124.08	124.70	122.75	123.31
3543	NASDAQ	FAD	Mon, Jan 3, 2022	124.80	125.19	123.61	124.40
3542	NASDAQ	FAD	Fri, Dec 31, 2021	125.32	125.61	125.13	125.61
3541	NASDAQ	FAD	Thu, Dec 30, 2021	126.17	126.31	125.32	125.32
3540	NASDAQ	FAD	Wed, Dec 29, 2021	124.84	125.27	124.58	125.23
3539	NASDAQ	FAD	Tue, Dec 28, 2021	125.87	126.26	124.94	125.44
3538	NASDAQ	FAD	Mon, Dec 27, 2021	124.48	126.05	124.48	126.05
3537	NASDAQ	FAD	Thu, Dec 23, 2021	123.44	124.51	123.43	124.09
3536	NASDAQ	FAD	Wed, Dec 22, 2021	123.05	123.08	122.70	122.92
3535	NASDAQ	FAD	Tue, Dec 21, 2021	119.85	121.83	119.85	121.83
3534	NASDAQ	FAD	Mon, Dec 20, 2021	117.49	118.69	117.49	118.69
3533	NASDAQ	FAD	Fri, Dec 17, 2021	119.90	120.94	119.90	120.70
3532	NASDAQ	FAD	Thu, Dec 16, 2021	123.64	123.64	119.74	120.08
3531	NASDAQ	FAD	Wed, Dec 15, 2021	119.00	120.79	119.00	120.06
3530	NASDAQ	FAD	Tue, Dec 14, 2021	121.32	121.41	119.23	120.02
3529	NASDAQ	FAD	Mon, Dec 13, 2021	122.68	122.68	121.47	121.47
3528	NASDAQ	FAD	Fri, Dec 10, 2021	124.53	124.53	122.83	123.18
3527	NASDAQ	FAD	Thu, Dec 9, 2021	124.81	124.81	124.09	124.09
3526	NASDAQ	FAD	Wed, Dec 8, 2021	124.98	126.09	124.71	125.90
3525	NASDAQ	FAD	Tue, Dec 7, 2021	124.64	125.33	124.63	124.85
3524	NASDAQ	FAD	Mon, Dec 6, 2021	120.90	121.59	120.22	120.92
3523	NASDAQ	FAD	Fri, Dec 3, 2021	123.93	123.93	118.93	120.08
3522	NASDAQ	FAD	Thu, Dec 2, 2021	120.75	123.00	120.13	122.92
3521	NASDAQ	FAD	Wed, Dec 1, 2021	124.93	125.30	122.47	122.92
3520	NASDAQ	FAD	Tue, Nov 30, 2021	125.63	125.82	122.99	123.25
3519	NASDAQ	FAD	Mon, Nov 29, 2021	126.16	126.71	126.02	126.42
3518	NASDAQ	FAD	Fri, Nov 26, 2021	125.27	126.17	124.45	125.50
3517	NASDAQ	FAD	Wed, Nov 24, 2021	126.68	128.08	126.60	127.72
3516	NASDAQ	FAD	Tue, Nov 23, 2021	128.38	128.38	126.48	127.15
3515	NASDAQ	FAD	Mon, Nov 22, 2021	130.04	130.04	128.08	129.55
3514	NASDAQ	FAD	Fri, Nov 19, 2021	130.13	130.13	129.76	129.80
3513	NASDAQ	FAD	Thu, Nov 18, 2021	131.06	131.06	130.27	130.30
3512	NASDAQ	FAD	Wed, Nov 17, 2021	131.39	131.39	129.75	130.24
3511	NASDAQ	FAD	Tue, Nov 16, 2021	130.30	131.48	130.30	131.39
3510	NASDAQ	FAD	Mon, Nov 15, 2021	131.13	131.13	130.04	130.04
3509	NASDAQ	FAD	Fri, Nov 12, 2021	129.88	130.59	129.88	130.59
3508	NASDAQ	FAD	Thu, Nov 11, 2021	129.10	129.84	129.10	129.65
3507	NASDAQ	FAD	Wed, Nov 10, 2021	130.33	130.54	128.04	128.64
3506	NASDAQ	FAD	Tue, Nov 9, 2021	131.48	131.48	130.58	131.13
3505	NASDAQ	FAD	Mon, Nov 8, 2021	131.21	131.46	131.03	131.03
3504	NASDAQ	FAD	Fri, Nov 5, 2021	130.89	130.89	129.64	130.09
3503	NASDAQ	FAD	Thu, Nov 4, 2021	129.54	130.37	129.45	129.83
3502	NASDAQ	FAD	Wed, Nov 3, 2021	128.50	129.64	127.95	129.41
3501	NASDAQ	FAD	Tue, Nov 2, 2021	128.26	128.50	128.03	128.46
3500	NASDAQ	FAD	Mon, Nov 1, 2021	127.01	127.57	126.86	127.44
3499	NASDAQ	FAD	Fri, Oct 29, 2021	125.55	126.15	125.55	126.15
3498	NASDAQ	FAD	Thu, Oct 28, 2021	123.68	125.45	123.68	125.36
3497	NASDAQ	FAD	Wed, Oct 27, 2021	125.03	125.22	123.60	123.60
3496	NASDAQ	FAD	Tue, Oct 26, 2021	125.80	125.80	125.21	125.32
3495	NASDAQ	FAD	Mon, Oct 25, 2021	125.11	125.81	125.11	125.73
3494	NASDAQ	FAD	Fri, Oct 22, 2021	124.72	125.22	124.32	124.32
3493	NASDAQ	FAD	Thu, Oct 21, 2021	123.73	124.50	123.73	124.46
3492	NASDAQ	FAD	Wed, Oct 20, 2021	123.58	123.81	123.58	123.65
3491	NASDAQ	FAD	Tue, Oct 19, 2021	123.09	123.71	123.09	123.16
3490	NASDAQ	FAD	Mon, Oct 18, 2021	121.26	122.47	121.26	122.47
3489	NASDAQ	FAD	Fri, Oct 15, 2021	122.68	122.68	122.28	122.28
3488	NASDAQ	FAD	Thu, Oct 14, 2021	120.69	121.50	120.69	121.30
3487	NASDAQ	FAD	Wed, Oct 13, 2021	118.90	119.71	118.83	119.71
3486	NASDAQ	FAD	Tue, Oct 12, 2021	118.77	119.11	118.61	118.85
3485	NASDAQ	FAD	Mon, Oct 11, 2021	119.23	119.26	118.35	118.35
3484	NASDAQ	FAD	Fri, Oct 8, 2021	120.61	120.61	118.82	118.82
3483	NASDAQ	FAD	Thu, Oct 7, 2021	118.67	120.73	118.67	120.06
3482	NASDAQ	FAD	Wed, Oct 6, 2021	116.90	117.96	116.68	117.96
3481	NASDAQ	FAD	Tue, Oct 5, 2021	117.90	118.24	117.18	118.24
3480	NASDAQ	FAD	Mon, Oct 4, 2021	117.61	117.61	116.43	116.70
3479	NASDAQ	FAD	Fri, Oct 1, 2021	118.81	119.64	117.00	119.10
3478	NASDAQ	FAD	Thu, Sep 30, 2021	119.86	119.86	118.20	118.28
3477	NASDAQ	FAD	Wed, Sep 29, 2021	120.19	120.19	118.93	118.93
3476	NASDAQ	FAD	Tue, Sep 28, 2021	122.46	122.46	119.29	119.50
3475	NASDAQ	FAD	Mon, Sep 27, 2021	123.64	123.64	122.64	122.64
3474	NASDAQ	FAD	Fri, Sep 24, 2021	123.51	123.56	123.36	123.36
3473	NASDAQ	FAD	Thu, Sep 23, 2021	123.28	124.35	123.24	124.13
3472	NASDAQ	FAD	Wed, Sep 22, 2021	121.65	122.65	121.53	122.20
3471	NASDAQ	FAD	Tue, Sep 21, 2021	120.83	120.83	119.70	120.59
3470	NASDAQ	FAD	Mon, Sep 20, 2021	120.14	120.22	118.90	119.28
3469	NASDAQ	FAD	Fri, Sep 17, 2021	123.52	123.52	122.34	122.78
3468	NASDAQ	FAD	Thu, Sep 16, 2021	122.39	123.38	122.39	123.32
3467	NASDAQ	FAD	Wed, Sep 15, 2021	122.05	123.02	122.05	123.02
3466	NASDAQ	FAD	Tue, Sep 14, 2021	123.09	123.09	121.65	121.65
3465	NASDAQ	FAD	Mon, Sep 13, 2021	122.35	122.35	122.04	122.34
3464	NASDAQ	FAD	Fri, Sep 10, 2021	124.54	124.54	122.91	122.91
3463	NASDAQ	FAD	Thu, Sep 9, 2021	123.80	124.58	123.22	124.58
3462	NASDAQ	FAD	Wed, Sep 8, 2021	124.54	124.54	123.62	123.62
3461	NASDAQ	FAD	Tue, Sep 7, 2021	125.72	125.72	124.55	124.57
3460	NASDAQ	FAD	Fri, Sep 3, 2021	124.92	125.49	124.69	125.49
3459	NASDAQ	FAD	Thu, Sep 2, 2021	124.97	125.15	124.85	125.07
3458	NASDAQ	FAD	Wed, Sep 1, 2021	124.34	124.70	123.69	124.39
3457	NASDAQ	FAD	Tue, Aug 31, 2021	123.46	124.00	123.46	123.96
3456	NASDAQ	FAD	Mon, Aug 30, 2021	123.79	124.53	123.79	124.14
3455	NASDAQ	FAD	Fri, Aug 27, 2021	122.21	123.97	122.21	123.72
3454	NASDAQ	FAD	Thu, Aug 26, 2021	122.61	122.61	121.79	121.93
3453	NASDAQ	FAD	Wed, Aug 25, 2021	122.08	122.84	122.08	122.55
3452	NASDAQ	FAD	Tue, Aug 24, 2021	121.30	121.87	121.30	121.76
3451	NASDAQ	FAD	Mon, Aug 23, 2021	120.47	120.90	120.47	120.72
3450	NASDAQ	FAD	Fri, Aug 20, 2021	117.94	119.10	117.94	119.07
3449	NASDAQ	FAD	Thu, Aug 19, 2021	123.43	123.43	116.91	117.72
3448	NASDAQ	FAD	Wed, Aug 18, 2021	119.44	119.44	118.10	118.10
3447	NASDAQ	FAD	Tue, Aug 17, 2021	120.15	120.15	118.53	119.11
3446	NASDAQ	FAD	Mon, Aug 16, 2021	120.41	120.52	120.11	120.41
3445	NASDAQ	FAD	Fri, Aug 13, 2021	121.87	121.87	120.81	120.91
3444	NASDAQ	FAD	Thu, Aug 12, 2021	121.05	121.46	120.92	121.37
3443	NASDAQ	FAD	Wed, Aug 11, 2021	121.94	121.94	120.28	120.84
3442	NASDAQ	FAD	Tue, Aug 10, 2021	122.37	122.37	121.13	121.16
3441	NASDAQ	FAD	Mon, Aug 9, 2021	121.29	122.07	121.29	121.90
3440	NASDAQ	FAD	Fri, Aug 6, 2021	122.43	122.43	120.98	121.65
3439	NASDAQ	FAD	Thu, Aug 5, 2021	121.49	121.84	121.09	121.82
3438	NASDAQ	FAD	Wed, Aug 4, 2021	120.76	121.02	120.49	120.69
3437	NASDAQ	FAD	Tue, Aug 3, 2021	120.24	120.56	118.91	120.56
3436	NASDAQ	FAD	Mon, Aug 2, 2021	120.32	120.32	119.37	119.37
3435	NASDAQ	FAD	Fri, Jul 30, 2021	119.93	120.45	119.58	119.58
3434	NASDAQ	FAD	Thu, Jul 29, 2021	119.83	120.77	119.83	120.27
3433	NASDAQ	FAD	Wed, Jul 28, 2021	118.69	119.91	118.49	119.91
3432	NASDAQ	FAD	Tue, Jul 27, 2021	118.69	118.69	116.92	117.72
3431	NASDAQ	FAD	Mon, Jul 26, 2021	119.65	119.65	119.04	119.19
3430	NASDAQ	FAD	Fri, Jul 23, 2021	119.01	119.55	118.58	119.44
3429	NASDAQ	FAD	Thu, Jul 22, 2021	117.96	118.35	117.95	118.28
3428	NASDAQ	FAD	Wed, Jul 21, 2021	117.30	118.40	117.30	118.40
3427	NASDAQ	FAD	Tue, Jul 20, 2021	114.71	117.25	114.71	116.90
3426	NASDAQ	FAD	Mon, Jul 19, 2021	113.42	114.30	112.74	114.06
3425	NASDAQ	FAD	Fri, Jul 16, 2021	116.42	116.42	114.58	114.69
3424	NASDAQ	FAD	Thu, Jul 15, 2021	115.36	116.16	114.42	115.44
3423	NASDAQ	FAD	Wed, Jul 14, 2021	117.78	117.84	116.08	116.17
3422	NASDAQ	FAD	Tue, Jul 13, 2021	118.31	118.47	117.83	118.01
3421	NASDAQ	FAD	Mon, Jul 12, 2021	118.78	118.78	118.78	118.78
3420	NASDAQ	FAD	Fri, Jul 9, 2021	117.27	118.84	117.27	118.80
3419	NASDAQ	FAD	Thu, Jul 8, 2021	116.90	117.47	116.21	117.47
3418	NASDAQ	FAD	Wed, Jul 7, 2021	118.98	119.10	117.72	118.42
3417	NASDAQ	FAD	Tue, Jul 6, 2021	118.93	119.15	118.83	119.15
3416	NASDAQ	FAD	Fri, Jul 2, 2021	119.55	119.78	119.25	119.60
3415	NASDAQ	FAD	Thu, Jul 1, 2021	119.40	119.75	119.40	119.73
3414	NASDAQ	FAD	Wed, Jun 30, 2021	120.42	120.42	119.40	119.57
3413	NASDAQ	FAD	Tue, Jun 29, 2021	120.01	120.19	119.73	119.86
3412	NASDAQ	FAD	Mon, Jun 28, 2021	119.09	119.62	119.09	119.62
3411	NASDAQ	FAD	Fri, Jun 25, 2021	119.39	119.39	118.78	118.94
3410	NASDAQ	FAD	Thu, Jun 24, 2021	118.20	118.67	118.15	118.67
3409	NASDAQ	FAD	Wed, Jun 23, 2021	117.42	117.72	117.16	117.42
3408	NASDAQ	FAD	Tue, Jun 22, 2021	115.45	116.82	115.45	116.82
3407	NASDAQ	FAD	Mon, Jun 21, 2021	114.73	115.41	114.73	115.41
3406	NASDAQ	FAD	Fri, Jun 18, 2021	114.65	114.65	114.02	114.02
3405	NASDAQ	FAD	Thu, Jun 17, 2021	115.69	115.69	114.34	115.61
3404	NASDAQ	FAD	Wed, Jun 16, 2021	115.78	115.78	114.82	115.25
3403	NASDAQ	FAD	Tue, Jun 15, 2021	115.40	115.81	115.40	115.70
3402	NASDAQ	FAD	Mon, Jun 14, 2021	116.43	116.43	116.18	116.18
3401	NASDAQ	FAD	Fri, Jun 11, 2021	115.67	115.67	115.32	115.62
3400	NASDAQ	FAD	Thu, Jun 10, 2021	114.80	115.23	114.80	115.13
3399	NASDAQ	FAD	Wed, Jun 9, 2021	115.73	115.92	114.99	114.99
3398	NASDAQ	FAD	Tue, Jun 8, 2021	114.86	115.96	114.86	115.84
3397	NASDAQ	FAD	Mon, Jun 7, 2021	114.00	114.94	114.00	114.94
3396	NASDAQ	FAD	Fri, Jun 4, 2021	113.46	113.57	113.37	113.55
3395	NASDAQ	FAD	Thu, Jun 3, 2021	112.82	113.25	112.62	112.62
3394	NASDAQ	FAD	Wed, Jun 2, 2021	113.63	113.88	112.64	113.82
3393	NASDAQ	FAD	Tue, Jun 1, 2021	112.45	113.22	112.17	113.22
3392	NASDAQ	FAD	Fri, May 28, 2021	113.48	113.48	112.51	112.51
3391	NASDAQ	FAD	Thu, May 27, 2021	112.18	112.71	111.62	112.66
3390	NASDAQ	FAD	Wed, May 26, 2021	110.88	111.55	110.88	111.52
3389	NASDAQ	FAD	Tue, May 25, 2021	110.79	110.79	109.88	109.97
3388	NASDAQ	FAD	Mon, May 24, 2021	109.02	110.48	109.02	110.48
3387	NASDAQ	FAD	Fri, May 21, 2021	110.02	110.02	108.68	108.68
3386	NASDAQ	FAD	Thu, May 20, 2021	108.34	109.03	108.33	109.03
3385	NASDAQ	FAD	Wed, May 19, 2021	105.57	106.98	105.57	106.82
3384	NASDAQ	FAD	Tue, May 18, 2021	108.85	108.85	107.71	107.71
3383	NASDAQ	FAD	Mon, May 17, 2021	108.28	108.28	107.08	107.79
3382	NASDAQ	FAD	Fri, May 14, 2021	106.63	108.21	106.36	107.99
3381	NASDAQ	FAD	Thu, May 13, 2021	105.78	105.78	104.91	105.31
3380	NASDAQ	FAD	Wed, May 12, 2021	107.71	107.71	104.49	104.49
3379	NASDAQ	FAD	Tue, May 11, 2021	106.64	108.26	104.95	108.03
3378	NASDAQ	FAD	Mon, May 10, 2021	111.67	111.67	108.19	108.19
3377	NASDAQ	FAD	Fri, May 7, 2021	109.46	111.47	109.46	110.79
3376	NASDAQ	FAD	Thu, May 6, 2021	108.18	109.32	107.87	109.32
3375	NASDAQ	FAD	Wed, May 5, 2021	111.47	111.47	109.94	110.14
3374	NASDAQ	FAD	Tue, May 4, 2021	110.84	110.84	108.97	110.36
3373	NASDAQ	FAD	Mon, May 3, 2021	113.65	113.65	112.08	112.08
3372	NASDAQ	FAD	Fri, Apr 30, 2021	113.23	113.23	112.46	112.59
3371	NASDAQ	FAD	Thu, Apr 29, 2021	114.80	114.80	113.85	114.01
3370	NASDAQ	FAD	Wed, Apr 28, 2021	115.30	115.30	114.73	115.11
3369	NASDAQ	FAD	Tue, Apr 27, 2021	115.80	115.80	115.13	115.26
3368	NASDAQ	FAD	Mon, Apr 26, 2021	113.94	115.44	113.94	115.25
3367	NASDAQ	FAD	Fri, Apr 23, 2021	112.60	113.94	112.60	113.94
3366	NASDAQ	FAD	Thu, Apr 22, 2021	112.38	113.26	111.77	111.77
3365	NASDAQ	FAD	Wed, Apr 21, 2021	110.68	111.81	110.68	111.81
3364	NASDAQ	FAD	Tue, Apr 20, 2021	110.97	110.97	109.26	109.80
3363	NASDAQ	FAD	Mon, Apr 19, 2021	113.19	113.19	110.94	111.53
3362	NASDAQ	FAD	Fri, Apr 16, 2021	112.86	113.35	112.72	113.30
3361	NASDAQ	FAD	Thu, Apr 15, 2021	112.88	113.08	112.74	112.98
3360	NASDAQ	FAD	Wed, Apr 14, 2021	113.28	113.51	111.88	112.05
3359	NASDAQ	FAD	Tue, Apr 13, 2021	111.90	112.21	111.30	112.21
3358	NASDAQ	FAD	Mon, Apr 12, 2021	110.75	111.54	110.75	111.50
3357	NASDAQ	FAD	Fri, Apr 9, 2021	111.51	111.79	110.63	111.79
3356	NASDAQ	FAD	Thu, Apr 8, 2021	110.98	111.56	110.68	111.56
3355	NASDAQ	FAD	Wed, Apr 7, 2021	110.96	110.96	110.07	110.07
3354	NASDAQ	FAD	Tue, Apr 6, 2021	111.02	111.86	111.02	111.27
3353	NASDAQ	FAD	Mon, Apr 5, 2021	111.32	111.32	110.26	110.88
3352	NASDAQ	FAD	Thu, Apr 1, 2021	109.62	110.27	109.62	110.18
3351	NASDAQ	FAD	Wed, Mar 31, 2021	108.29	108.89	108.26	108.31
3350	NASDAQ	FAD	Tue, Mar 30, 2021	104.93	106.15	104.93	106.07
3349	NASDAQ	FAD	Mon, Mar 29, 2021	107.28	107.28	105.49	105.52
3348	NASDAQ	FAD	Fri, Mar 26, 2021	106.57	107.41	105.92	107.41
3347	NASDAQ	FAD	Thu, Mar 25, 2021	103.05	105.85	102.77	105.58
3346	NASDAQ	FAD	Wed, Mar 24, 2021	107.87	107.87	104.58	104.75
3345	NASDAQ	FAD	Tue, Mar 23, 2021	108.94	108.99	107.03	107.03
3344	NASDAQ	FAD	Mon, Mar 22, 2021	109.26	110.27	108.84	109.48
3343	NASDAQ	FAD	Fri, Mar 19, 2021	107.78	109.04	107.78	108.81
3342	NASDAQ	FAD	Thu, Mar 18, 2021	109.19	109.79	107.43	107.43
3341	NASDAQ	FAD	Wed, Mar 17, 2021	109.74	111.47	109.12	111.47
3340	NASDAQ	FAD	Tue, Mar 16, 2021	111.46	111.65	110.25	110.71
3339	NASDAQ	FAD	Mon, Mar 15, 2021	110.08	111.73	110.08	111.73
3338	NASDAQ	FAD	Fri, Mar 12, 2021	109.63	110.37	109.00	110.37
3337	NASDAQ	FAD	Thu, Mar 11, 2021	109.14	110.66	109.14	110.66
3336	NASDAQ	FAD	Wed, Mar 10, 2021	108.49	108.49	107.40	107.52
3335	NASDAQ	FAD	Tue, Mar 9, 2021	107.01	107.34	106.90	107.04
3334	NASDAQ	FAD	Mon, Mar 8, 2021	105.96	106.58	103.44	103.44
3333	NASDAQ	FAD	Fri, Mar 5, 2021	104.93	105.38	101.28	105.38
3332	NASDAQ	FAD	Thu, Mar 4, 2021	107.08	107.08	103.78	103.78
3331	NASDAQ	FAD	Wed, Mar 3, 2021	109.02	109.26	107.42	107.42
3330	NASDAQ	FAD	Tue, Mar 2, 2021	112.85	112.85	111.29	111.29
3329	NASDAQ	FAD	Mon, Mar 1, 2021	111.77	113.41	111.77	113.34
3328	NASDAQ	FAD	Fri, Feb 26, 2021	109.16	110.58	108.31	110.02
3327	NASDAQ	FAD	Thu, Feb 25, 2021	111.88	111.88	109.02	109.02
3326	NASDAQ	FAD	Wed, Feb 24, 2021	111.45	113.41	111.45	113.20
3325	NASDAQ	FAD	Tue, Feb 23, 2021	111.22	111.91	109.38	111.91
3324	NASDAQ	FAD	Mon, Feb 22, 2021	115.41	115.41	112.99	112.99
3323	NASDAQ	FAD	Fri, Feb 19, 2021	115.79	116.92	115.79	116.17
3322	NASDAQ	FAD	Thu, Feb 18, 2021	114.55	115.15	113.88	114.75
3321	NASDAQ	FAD	Wed, Feb 17, 2021	117.09	117.09	114.48	115.47
3320	NASDAQ	FAD	Tue, Feb 16, 2021	119.11	119.11	116.73	117.20
3319	NASDAQ	FAD	Fri, Feb 12, 2021	117.40	118.03	116.37	118.03
3318	NASDAQ	FAD	Thu, Feb 11, 2021	117.13	117.66	116.20	117.02
3317	NASDAQ	FAD	Wed, Feb 10, 2021	117.50	117.50	114.92	116.15
3316	NASDAQ	FAD	Tue, Feb 9, 2021	116.10	116.79	116.10	116.42
3315	NASDAQ	FAD	Mon, Feb 8, 2021	115.88	115.88	115.25	115.86
3314	NASDAQ	FAD	Fri, Feb 5, 2021	113.70	114.13	113.55	114.13
3313	NASDAQ	FAD	Thu, Feb 4, 2021	110.89	112.73	110.89	112.64
3312	NASDAQ	FAD	Wed, Feb 3, 2021	110.32	111.31	110.31	111.00
3311	NASDAQ	FAD	Tue, Feb 2, 2021	110.35	111.31	110.26	111.17
3310	NASDAQ	FAD	Mon, Feb 1, 2021	107.37	109.10	107.00	109.10
3309	NASDAQ	FAD	Fri, Jan 29, 2021	108.12	108.46	105.89	106.66
3308	NASDAQ	FAD	Thu, Jan 28, 2021	107.86	108.84	107.37	108.25
3307	NASDAQ	FAD	Wed, Jan 27, 2021	106.81	108.63	106.23	106.77
3306	NASDAQ	FAD	Tue, Jan 26, 2021	111.40	111.40	109.83	109.83
3305	NASDAQ	FAD	Mon, Jan 25, 2021	111.82	112.54	110.20	111.26
3304	NASDAQ	FAD	Fri, Jan 22, 2021	110.67	111.64	110.62	111.64
3303	NASDAQ	FAD	Thu, Jan 21, 2021	111.36	111.48	111.02	111.22
3302	NASDAQ	FAD	Wed, Jan 20, 2021	111.49	111.97	111.23	111.62
3301	NASDAQ	FAD	Tue, Jan 19, 2021	109.97	110.63	109.97	110.63
3300	NASDAQ	FAD	Fri, Jan 15, 2021	110.32	110.32	109.12	109.12
3299	NASDAQ	FAD	Thu, Jan 14, 2021	110.42	111.13	110.36	110.36
3298	NASDAQ	FAD	Wed, Jan 13, 2021	109.65	109.98	109.47	109.47
3297	NASDAQ	FAD	Tue, Jan 12, 2021	109.36	109.98	109.36	109.98
3296	NASDAQ	FAD	Mon, Jan 11, 2021	107.33	109.21	107.33	108.71
3295	NASDAQ	FAD	Fri, Jan 8, 2021	108.99	109.47	107.39	108.62
3294	NASDAQ	FAD	Thu, Jan 7, 2021	106.59	108.08	106.59	108.08
3293	NASDAQ	FAD	Wed, Jan 6, 2021	103.55	105.89	103.46	105.00
3292	NASDAQ	FAD	Tue, Jan 5, 2021	101.95	104.20	101.95	103.96
3291	NASDAQ	FAD	Mon, Jan 4, 2021	104.30	104.30	101.80	102.28
3290	NASDAQ	FAD	Thu, Dec 31, 2020	104.30	104.30	103.48	103.76
3289	NASDAQ	FAD	Wed, Dec 30, 2020	103.84	104.30	103.84	104.07
3288	NASDAQ	FAD	Tue, Dec 29, 2020	104.60	104.60	102.42	103.15
3287	NASDAQ	FAD	Mon, Dec 28, 2020	107.02	107.02	104.70	104.70
3286	NASDAQ	FAD	Thu, Dec 24, 2020	106.02	106.53	105.76	105.76
3285	NASDAQ	FAD	Wed, Dec 23, 2020	106.11	106.59	106.11	106.13
3284	NASDAQ	FAD	Tue, Dec 22, 2020	105.60	106.45	105.57	106.41
3283	NASDAQ	FAD	Mon, Dec 21, 2020	102.68	104.96	102.68	104.94
3282	NASDAQ	FAD	Fri, Dec 18, 2020	104.60	104.84	104.09	104.09
3281	NASDAQ	FAD	Thu, Dec 17, 2020	103.64	104.03	103.56	103.94
3280	NASDAQ	FAD	Wed, Dec 16, 2020	101.99	102.71	101.99	102.22
3279	NASDAQ	FAD	Tue, Dec 15, 2020	101.13	102.10	101.13	102.10
3278	NASDAQ	FAD	Mon, Dec 14, 2020	101.50	101.61	100.76	100.76
3277	NASDAQ	FAD	Fri, Dec 11, 2020	99.80	100.12	99.80	100.06
3276	NASDAQ	FAD	Thu, Dec 10, 2020	99.49	99.92	99.49	99.80
3275	NASDAQ	FAD	Wed, Dec 9, 2020	100.26	100.26	97.91	98.66
3274	NASDAQ	FAD	Tue, Dec 8, 2020	99.32	100.20	99.32	100.20
3273	NASDAQ	FAD	Mon, Dec 7, 2020	98.79	99.22	98.79	99.14
3272	NASDAQ	FAD	Fri, Dec 4, 2020	98.25	98.66	98.23	98.54
3271	NASDAQ	FAD	Thu, Dec 3, 2020	96.96	97.92	96.96	97.81
3270	NASDAQ	FAD	Wed, Dec 2, 2020	96.23	96.73	96.23	96.46
3269	NASDAQ	FAD	Tue, Dec 1, 2020	96.75	97.45	96.75	97.32
3268	NASDAQ	FAD	Mon, Nov 30, 2020	97.02	97.02	96.34	96.88
3267	NASDAQ	FAD	Fri, Nov 27, 2020	96.43	96.89	96.43	96.89
3266	NASDAQ	FAD	Wed, Nov 25, 2020	95.25	95.46	95.16	95.46
3265	NASDAQ	FAD	Tue, Nov 24, 2020	95.25	95.25	94.90	94.99
3264	NASDAQ	FAD	Mon, Nov 23, 2020	94.52	95.10	94.52	95.05
3263	NASDAQ	FAD	Fri, Nov 20, 2020	94.04	94.59	94.04	94.45
3262	NASDAQ	FAD	Thu, Nov 19, 2020	92.86	94.01	92.86	93.88
3261	NASDAQ	FAD	Wed, Nov 18, 2020	93.20	93.75	92.71	92.71
3260	NASDAQ	FAD	Tue, Nov 17, 2020	92.77	93.66	92.45	93.53
3259	NASDAQ	FAD	Mon, Nov 16, 2020	93.13	93.14	92.59	93.06
3258	NASDAQ	FAD	Fri, Nov 13, 2020	92.43	92.86	92.22	92.34
3257	NASDAQ	FAD	Thu, Nov 12, 2020	92.53	92.57	91.69	91.76
3256	NASDAQ	FAD	Wed, Nov 11, 2020	91.88	92.48	91.68	92.48
3255	NASDAQ	FAD	Tue, Nov 10, 2020	90.51	90.60	88.80	90.49
3254	NASDAQ	FAD	Mon, Nov 9, 2020	97.41	97.41	91.07	91.07
3253	NASDAQ	FAD	Fri, Nov 6, 2020	93.70	94.28	93.51	93.98
3252	NASDAQ	FAD	Thu, Nov 5, 2020	92.94	93.60	92.94	93.60
3251	NASDAQ	FAD	Wed, Nov 4, 2020	91.11	91.81	90.84	91.24
3250	NASDAQ	FAD	Tue, Nov 3, 2020	87.05	88.52	87.05	88.51
3249	NASDAQ	FAD	Mon, Nov 2, 2020	86.43	86.49	85.40	85.98
3248	NASDAQ	FAD	Fri, Oct 30, 2020	86.61	86.61	84.92	85.15
3247	NASDAQ	FAD	Thu, Oct 29, 2020	87.43	88.01	86.91	87.91
3246	NASDAQ	FAD	Wed, Oct 28, 2020	87.14	87.61	86.94	87.19
3245	NASDAQ	FAD	Tue, Oct 27, 2020	89.79	90.02	89.47	89.50
3244	NASDAQ	FAD	Mon, Oct 26, 2020	90.31	90.31	88.30	89.35
3243	NASDAQ	FAD	Fri, Oct 23, 2020	90.20	90.81	90.08	90.78
3242	NASDAQ	FAD	Thu, Oct 22, 2020	89.94	90.23	89.12	90.21
3241	NASDAQ	FAD	Wed, Oct 21, 2020	91.20	91.20	89.93	90.05
3240	NASDAQ	FAD	Tue, Oct 20, 2020	91.66	91.66	90.75	90.75
3239	NASDAQ	FAD	Mon, Oct 19, 2020	92.38	92.40	91.00	91.00
3238	NASDAQ	FAD	Fri, Oct 16, 2020	92.98	92.98	91.99	91.99
3237	NASDAQ	FAD	Thu, Oct 15, 2020	90.24	92.37	90.24	92.08
3236	NASDAQ	FAD	Wed, Oct 14, 2020	92.89	92.91	91.72	91.85
3235	NASDAQ	FAD	Tue, Oct 13, 2020	92.24	92.93	92.10	92.84
3234	NASDAQ	FAD	Mon, Oct 12, 2020	91.85	92.45	91.85	92.23
3233	NASDAQ	FAD	Fri, Oct 9, 2020	91.22	91.57	91.22	91.57
3232	NASDAQ	FAD	Thu, Oct 8, 2020	90.23	90.34	90.05	90.32
3231	NASDAQ	FAD	Wed, Oct 7, 2020	89.47	90.04	89.47	90.01
3230	NASDAQ	FAD	Tue, Oct 6, 2020	89.19	89.85	88.57	88.57
3229	NASDAQ	FAD	Mon, Oct 5, 2020	88.46	88.87	88.46	88.87
3228	NASDAQ	FAD	Fri, Oct 2, 2020	86.65	87.35	86.65	87.24
3227	NASDAQ	FAD	Thu, Oct 1, 2020	87.02	87.59	86.82	87.44
3226	NASDAQ	FAD	Wed, Sep 30, 2020	86.61	86.87	85.45	86.06
3225	NASDAQ	FAD	Tue, Sep 29, 2020	85.99	86.22	85.91	85.91
3224	NASDAQ	FAD	Mon, Sep 28, 2020	85.79	85.95	85.44	85.79
3223	NASDAQ	FAD	Fri, Sep 25, 2020	82.51	84.21	82.51	84.21
3222	NASDAQ	FAD	Thu, Sep 24, 2020	81.81	83.24	81.81	82.48
3221	NASDAQ	FAD	Wed, Sep 23, 2020	84.55	84.67	82.84	82.84
3220	NASDAQ	FAD	Tue, Sep 22, 2020	84.04	84.98	83.52	84.87
3219	NASDAQ	FAD	Mon, Sep 21, 2020	82.08	83.60	82.08	83.60
3218	NASDAQ	FAD	Fri, Sep 18, 2020	84.85	84.87	83.51	83.51
3217	NASDAQ	FAD	Thu, Sep 17, 2020	83.68	84.51	83.68	84.51
3216	NASDAQ	FAD	Wed, Sep 16, 2020	86.13	86.29	85.51	85.51
3215	NASDAQ	FAD	Tue, Sep 15, 2020	85.48	85.70	85.29	85.56
3214	NASDAQ	FAD	Mon, Sep 14, 2020	83.42	84.66	83.42	84.59
3213	NASDAQ	FAD	Fri, Sep 11, 2020	83.59	83.59	82.24	82.42
3212	NASDAQ	FAD	Thu, Sep 10, 2020	84.96	85.17	83.05	83.17
3211	NASDAQ	FAD	Wed, Sep 9, 2020	83.15	84.15	83.15	84.15
3210	NASDAQ	FAD	Tue, Sep 8, 2020	82.43	83.27	81.93	82.52
3209	NASDAQ	FAD	Fri, Sep 4, 2020	84.43	84.57	80.91	84.31
3208	NASDAQ	FAD	Thu, Sep 3, 2020	86.46	86.46	85.28	85.46
3207	NASDAQ	FAD	Wed, Sep 2, 2020	89.12	89.92	88.71	89.92
3206	NASDAQ	FAD	Tue, Sep 1, 2020	87.54	88.88	87.54	88.81
3205	NASDAQ	FAD	Mon, Aug 31, 2020	87.44	87.84	87.42	87.67
3204	NASDAQ	FAD	Fri, Aug 28, 2020	87.24	87.44	87.24	87.44
3203	NASDAQ	FAD	Thu, Aug 27, 2020	86.95	87.18	86.41	86.89
3202	NASDAQ	FAD	Wed, Aug 26, 2020	85.95	86.88	85.95	86.83
3201	NASDAQ	FAD	Tue, Aug 25, 2020	85.78	86.19	85.56	86.19
3200	NASDAQ	FAD	Mon, Aug 24, 2020	85.75	85.75	85.34	85.68
3199	NASDAQ	FAD	Fri, Aug 21, 2020	85.63	85.63	85.37	85.55
3198	NASDAQ	FAD	Thu, Aug 20, 2020	85.47	86.04	85.44	85.85
3197	NASDAQ	FAD	Wed, Aug 19, 2020	86.12	86.24	85.60	85.60
3196	NASDAQ	FAD	Tue, Aug 18, 2020	85.65	85.93	85.65	85.85
3195	NASDAQ	FAD	Mon, Aug 17, 2020	85.62	85.89	85.59	85.89
3194	NASDAQ	FAD	Fri, Aug 14, 2020	84.96	85.18	84.63	84.77
3193	NASDAQ	FAD	Thu, Aug 13, 2020	84.91	85.51	84.91	85.29
3192	NASDAQ	FAD	Wed, Aug 12, 2020	84.36	84.81	84.36	84.70
3191	NASDAQ	FAD	Tue, Aug 11, 2020	84.36	84.85	84.01	84.69
3190	NASDAQ	FAD	Mon, Aug 10, 2020	84.84	84.84	84.11	84.44
3189	NASDAQ	FAD	Fri, Aug 7, 2020	85.20	85.50	85.20	85.35
3188	NASDAQ	FAD	Thu, Aug 6, 2020	85.07	85.59	85.00	85.59
3187	NASDAQ	FAD	Wed, Aug 5, 2020	84.78	85.78	84.78	85.65
3186	NASDAQ	FAD	Tue, Aug 4, 2020	84.61	84.75	84.31	84.74
3185	NASDAQ	FAD	Mon, Aug 3, 2020	83.78	84.65	83.78	84.56
3184	NASDAQ	FAD	Fri, Jul 31, 2020	83.37	83.37	82.06	82.97
3183	NASDAQ	FAD	Thu, Jul 30, 2020	81.81	83.06	81.63	83.06
3182	NASDAQ	FAD	Wed, Jul 29, 2020	81.19	82.66	81.19	82.66
3181	NASDAQ	FAD	Tue, Jul 28, 2020	81.63	81.88	81.00	81.00
3180	NASDAQ	FAD	Mon, Jul 27, 2020	80.77	82.13	80.77	82.13
3179	NASDAQ	FAD	Fri, Jul 24, 2020	80.55	80.74	80.55	80.74
3178	NASDAQ	FAD	Thu, Jul 23, 2020	82.25	83.26	81.52	81.69
3177	NASDAQ	FAD	Wed, Jul 22, 2020	82.23	82.55	82.11	82.55
3176	NASDAQ	FAD	Tue, Jul 21, 2020	82.43	82.48	82.05	82.05
3175	NASDAQ	FAD	Mon, Jul 20, 2020	80.54	82.32	80.54	82.20
3174	NASDAQ	FAD	Fri, Jul 17, 2020	80.39	81.03	80.32	81.03
3173	NASDAQ	FAD	Thu, Jul 16, 2020	80.05	80.25	79.72	80.25
3172	NASDAQ	FAD	Wed, Jul 15, 2020	80.18	80.86	79.77	80.77
3171	NASDAQ	FAD	Tue, Jul 14, 2020	77.65	79.25	77.65	79.25
3170	NASDAQ	FAD	Mon, Jul 13, 2020	80.72	80.91	78.05	78.05
3169	NASDAQ	FAD	Fri, Jul 10, 2020	79.72	80.04	79.58	80.04
3168	NASDAQ	FAD	Thu, Jul 9, 2020	80.02	80.23	78.54	79.97
3167	NASDAQ	FAD	Wed, Jul 8, 2020	79.64	80.24	79.57	80.14
3166	NASDAQ	FAD	Tue, Jul 7, 2020	79.97	79.97	79.18	79.18
3165	NASDAQ	FAD	Mon, Jul 6, 2020	80.44	80.44	79.59	79.86
3164	NASDAQ	FAD	Thu, Jul 2, 2020	79.33	79.40	78.76	78.90
3163	NASDAQ	FAD	Wed, Jul 1, 2020	77.78	78.66	77.78	78.57
3162	NASDAQ	FAD	Tue, Jun 30, 2020	77.54	77.94	77.35	77.94
3161	NASDAQ	FAD	Mon, Jun 29, 2020	75.93	76.59	75.93	76.45
3160	NASDAQ	FAD	Fri, Jun 26, 2020	76.86	76.86	75.78	75.78
3159	NASDAQ	FAD	Thu, Jun 25, 2020	75.83	77.16	75.83	77.16
3158	NASDAQ	FAD	Wed, Jun 24, 2020	76.31	76.39	75.95	76.34
3157	NASDAQ	FAD	Tue, Jun 23, 2020	78.58	78.92	78.08	78.08
3156	NASDAQ	FAD	Mon, Jun 22, 2020	77.48	78.19	77.48	78.14
3155	NASDAQ	FAD	Fri, Jun 19, 2020	78.22	78.32	76.89	77.41
3154	NASDAQ	FAD	Thu, Jun 18, 2020	76.81	77.58	76.81	77.35
3153	NASDAQ	FAD	Wed, Jun 17, 2020	77.63	77.80	77.04	77.22
3152	NASDAQ	FAD	Tue, Jun 16, 2020	77.65	77.97	75.86	77.06
3151	NASDAQ	FAD	Mon, Jun 15, 2020	74.98	75.93	74.98	75.81
3150	NASDAQ	FAD	Fri, Jun 12, 2020	74.80	74.80	73.24	74.27
3149	NASDAQ	FAD	Thu, Jun 11, 2020	75.79	76.02	73.41	73.52
3148	NASDAQ	FAD	Wed, Jun 10, 2020	78.07	78.48	77.73	77.96
3147	NASDAQ	FAD	Tue, Jun 9, 2020	78.19	78.39	77.92	78.02
3146	NASDAQ	FAD	Mon, Jun 8, 2020	77.95	78.57	77.84	78.52
3145	NASDAQ	FAD	Fri, Jun 5, 2020	78.13	78.36	77.81	77.81
3144	NASDAQ	FAD	Thu, Jun 4, 2020	77.43	77.43	75.96	76.39
3143	NASDAQ	FAD	Wed, Jun 3, 2020	77.39	77.79	77.39	77.61
3142	NASDAQ	FAD	Tue, Jun 2, 2020	76.42	76.67	76.20	76.67
3141	NASDAQ	FAD	Mon, Jun 1, 2020	75.51	76.52	75.51	76.20
3140	NASDAQ	FAD	Fri, May 29, 2020	74.30	75.61	74.25	75.61
3139	NASDAQ	FAD	Thu, May 28, 2020	75.49	75.65	74.73	74.73
3138	NASDAQ	FAD	Wed, May 27, 2020	74.83	74.83	73.07	74.83
3137	NASDAQ	FAD	Tue, May 26, 2020	75.35	75.35	74.24	74.38
3136	NASDAQ	FAD	Fri, May 22, 2020	72.74	73.40	72.74	73.40
3135	NASDAQ	FAD	Thu, May 21, 2020	73.15	73.20	72.20	72.77
3134	NASDAQ	FAD	Wed, May 20, 2020	72.64	73.26	72.64	72.95
3133	NASDAQ	FAD	Tue, May 19, 2020	71.73	72.74	71.60	71.60
3132	NASDAQ	FAD	Mon, May 18, 2020	72.09	72.57	72.09	72.40
3131	NASDAQ	FAD	Fri, May 15, 2020	69.34	70.01	69.11	69.93
3130	NASDAQ	FAD	Thu, May 14, 2020	68.05	69.06	67.29	69.06
3129	NASDAQ	FAD	Wed, May 13, 2020	69.56	70.08	67.78	68.75
3128	NASDAQ	FAD	Tue, May 12, 2020	71.46	71.97	70.41	70.41
3127	NASDAQ	FAD	Mon, May 11, 2020	71.57	72.48	71.57	72.23
3126	NASDAQ	FAD	Fri, May 8, 2020	71.31	71.59	71.31	71.47
3125	NASDAQ	FAD	Thu, May 7, 2020	70.46	70.59	70.13	70.23
3124	NASDAQ	FAD	Wed, May 6, 2020	69.53	69.79	69.16	69.16
3123	NASDAQ	FAD	Tue, May 5, 2020	68.50	69.61	68.50	68.96
3122	NASDAQ	FAD	Mon, May 4, 2020	66.75	67.49	66.63	67.49
3121	NASDAQ	FAD	Fri, May 1, 2020	66.44	66.86	66.44	66.86
3120	NASDAQ	FAD	Thu, Apr 30, 2020	69.30	69.77	68.87	69.07
3119	NASDAQ	FAD	Wed, Apr 29, 2020	69.66	70.78	69.66	70.43
3118	NASDAQ	FAD	Tue, Apr 28, 2020	69.05	70.15	68.31	68.31
3117	NASDAQ	FAD	Mon, Apr 27, 2020	68.00	68.76	68.00	68.47
3116	NASDAQ	FAD	Fri, Apr 24, 2020	66.39	67.00	66.39	67.00
3115	NASDAQ	FAD	Thu, Apr 23, 2020	65.62	66.38	65.62	65.99
3114	NASDAQ	FAD	Wed, Apr 22, 2020	65.13	66.10	65.13	65.86
3113	NASDAQ	FAD	Tue, Apr 21, 2020	65.03	65.41	63.91	64.41
3112	NASDAQ	FAD	Mon, Apr 20, 2020	66.51	67.37	66.25	66.58
3111	NASDAQ	FAD	Fri, Apr 17, 2020	67.06	67.11	65.62	67.07
3110	NASDAQ	FAD	Thu, Apr 16, 2020	65.03	65.16	64.05	65.16
3109	NASDAQ	FAD	Wed, Apr 15, 2020	64.02	65.07	64.02	64.48
3108	NASDAQ	FAD	Tue, Apr 14, 2020	65.24	66.13	65.24	66.03
3107	NASDAQ	FAD	Mon, Apr 13, 2020	64.33	64.33	63.13	63.90
3106	NASDAQ	FAD	Thu, Apr 9, 2020	63.67	65.18	63.67	64.87
3105	NASDAQ	FAD	Wed, Apr 8, 2020	61.15	63.79	61.15	63.44
3104	NASDAQ	FAD	Tue, Apr 7, 2020	63.61	63.61	61.28	61.28
3103	NASDAQ	FAD	Mon, Apr 6, 2020	60.12	61.19	60.05	61.19
3102	NASDAQ	FAD	Fri, Apr 3, 2020	56.84	56.84	56.10	56.44
3101	NASDAQ	FAD	Thu, Apr 2, 2020	56.35	57.96	56.35	57.76
3100	NASDAQ	FAD	Wed, Apr 1, 2020	57.91	58.32	56.52	56.53
3099	NASDAQ	FAD	Tue, Mar 31, 2020	60.68	61.54	60.17	60.48
3098	NASDAQ	FAD	Mon, Mar 30, 2020	60.30	61.29	59.58	61.00
3097	NASDAQ	FAD	Fri, Mar 27, 2020	59.32	60.16	59.32	59.83
3096	NASDAQ	FAD	Thu, Mar 26, 2020	58.85	61.88	58.85	61.82
3095	NASDAQ	FAD	Wed, Mar 25, 2020	56.96	60.31	56.96	58.65
3094	NASDAQ	FAD	Tue, Mar 24, 2020	56.43	57.33	55.51	57.33
3093	NASDAQ	FAD	Mon, Mar 23, 2020	52.39	52.96	51.01	52.25
3092	NASDAQ	FAD	Fri, Mar 20, 2020	54.48	56.31	52.61	52.71
3091	NASDAQ	FAD	Thu, Mar 19, 2020	51.95	55.76	50.85	54.58
3090	NASDAQ	FAD	Wed, Mar 18, 2020	53.08	54.21	50.00	52.24
3089	NASDAQ	FAD	Tue, Mar 17, 2020	54.81	57.46	53.18	57.00
3088	NASDAQ	FAD	Mon, Mar 16, 2020	35.00	57.71	41.81	54.19
3087	NASDAQ	FAD	Fri, Mar 13, 2020	61.22	62.29	57.97	62.29
3086	NASDAQ	FAD	Thu, Mar 12, 2020	59.41	62.61	55.17	58.57
3085	NASDAQ	FAD	Wed, Mar 11, 2020	66.30	66.30	64.17	64.99
3084	NASDAQ	FAD	Tue, Mar 10, 2020	67.99	68.72	66.19	68.72
3083	NASDAQ	FAD	Mon, Mar 9, 2020	64.35	68.99	59.29	66.67
3082	NASDAQ	FAD	Fri, Mar 6, 2020	71.76	72.22	70.67	72.15
3081	NASDAQ	FAD	Thu, Mar 5, 2020	74.38	74.98	73.36	73.36
3080	NASDAQ	FAD	Wed, Mar 4, 2020	74.17	76.13	74.17	76.13
3079	NASDAQ	FAD	Tue, Mar 3, 2020	75.36	75.80	73.32	73.36
3078	NASDAQ	FAD	Mon, Mar 2, 2020	72.50	75.14	72.06	75.02
3077	NASDAQ	FAD	Fri, Feb 28, 2020	70.84	72.64	70.57	72.46
3076	NASDAQ	FAD	Thu, Feb 27, 2020	74.37	75.47	73.41	73.41
3075	NASDAQ	FAD	Wed, Feb 26, 2020	77.42	77.82	76.12	76.19
3074	NASDAQ	FAD	Tue, Feb 25, 2020	79.29	79.29	76.59	76.83
3073	NASDAQ	FAD	Mon, Feb 24, 2020	79.58	79.75	78.85	79.37
3072	NASDAQ	FAD	Fri, Feb 21, 2020	82.47	82.47	81.62	81.88
3071	NASDAQ	FAD	Thu, Feb 20, 2020	83.31	83.31	82.59	83.02
3070	NASDAQ	FAD	Wed, Feb 19, 2020	82.56	83.44	82.56	83.25
3069	NASDAQ	FAD	Tue, Feb 18, 2020	82.05	82.50	82.05	82.50
3068	NASDAQ	FAD	Fri, Feb 14, 2020	82.40	82.47	82.31	82.47
3067	NASDAQ	FAD	Thu, Feb 13, 2020	81.42	82.57	81.42	82.27
3066	NASDAQ	FAD	Wed, Feb 12, 2020	81.56	81.95	81.51	81.95
3065	NASDAQ	FAD	Tue, Feb 11, 2020	81.10	81.70	81.10	81.38
3064	NASDAQ	FAD	Mon, Feb 10, 2020	80.47	80.92	80.32	80.84
3063	NASDAQ	FAD	Fri, Feb 7, 2020	80.13	80.39	80.01	80.04
3062	NASDAQ	FAD	Thu, Feb 6, 2020	80.70	80.89	80.70	80.76
3061	NASDAQ	FAD	Wed, Feb 5, 2020	80.98	80.98	80.20	80.44
3060	NASDAQ	FAD	Tue, Feb 4, 2020	79.90	80.59	79.90	80.41
3059	NASDAQ	FAD	Mon, Feb 3, 2020	78.89	79.04	78.86	78.86
3058	NASDAQ	FAD	Fri, Jan 31, 2020	78.49	78.49	77.90	77.96
3057	NASDAQ	FAD	Thu, Jan 30, 2020	78.62	79.42	78.50	79.42
3056	NASDAQ	FAD	Wed, Jan 29, 2020	79.60	79.79	79.25	79.34
3055	NASDAQ	FAD	Tue, Jan 28, 2020	78.69	79.67	78.69	79.50
3054	NASDAQ	FAD	Mon, Jan 27, 2020	78.39	78.76	78.24	78.51
3053	NASDAQ	FAD	Fri, Jan 24, 2020	80.70	80.70	79.20	79.52
3052	NASDAQ	FAD	Thu, Jan 23, 2020	80.10	80.44	79.89	80.35
3051	NASDAQ	FAD	Wed, Jan 22, 2020	80.30	80.77	80.20	80.24
3050	NASDAQ	FAD	Tue, Jan 21, 2020	79.82	80.46	79.82	80.13
3049	NASDAQ	FAD	Fri, Jan 17, 2020	80.32	80.50	80.08	80.27
3048	NASDAQ	FAD	Thu, Jan 16, 2020	79.51	80.31	79.51	80.17
3047	NASDAQ	FAD	Wed, Jan 15, 2020	79.21	79.73	79.21	79.29
3046	NASDAQ	FAD	Tue, Jan 14, 2020	78.75	79.32	78.69	79.09
3045	NASDAQ	FAD	Mon, Jan 13, 2020	78.36	78.96	78.36	78.96
3044	NASDAQ	FAD	Fri, Jan 10, 2020	78.48	78.72	78.15	78.22
3043	NASDAQ	FAD	Thu, Jan 9, 2020	78.29	78.75	78.29	78.54
3042	NASDAQ	FAD	Wed, Jan 8, 2020	77.68	78.39	77.68	78.13
3041	NASDAQ	FAD	Tue, Jan 7, 2020	77.38	77.95	77.38	77.81
3040	NASDAQ	FAD	Mon, Jan 6, 2020	77.14	77.77	77.14	77.77
3039	NASDAQ	FAD	Fri, Jan 3, 2020	77.14	77.71	77.14	77.68
3038	NASDAQ	FAD	Thu, Jan 2, 2020	77.17	77.54	77.06	77.36
3037	NASDAQ	FAD	Tue, Dec 31, 2019	77.20	77.36	77.12	77.26
3036	NASDAQ	FAD	Mon, Dec 30, 2019	77.34	77.34	77.04	77.11
3035	NASDAQ	FAD	Fri, Dec 27, 2019	77.53	77.60	77.25	77.45
3034	NASDAQ	FAD	Thu, Dec 26, 2019	77.50	77.56	77.35	77.47
3033	NASDAQ	FAD	Tue, Dec 24, 2019	77.11	77.34	77.11	77.29
3032	NASDAQ	FAD	Mon, Dec 23, 2019	77.27	77.33	77.19	77.19
3031	NASDAQ	FAD	Fri, Dec 20, 2019	76.88	77.37	76.88	77.37
3030	NASDAQ	FAD	Thu, Dec 19, 2019	76.73	76.92	76.59	76.83
3029	NASDAQ	FAD	Wed, Dec 18, 2019	76.59	76.63	76.36	76.55
3028	NASDAQ	FAD	Tue, Dec 17, 2019	76.65	76.65	76.37	76.45
3027	NASDAQ	FAD	Mon, Dec 16, 2019	76.51	76.67	76.50	76.52
3026	NASDAQ	FAD	Fri, Dec 13, 2019	76.10	76.10	75.78	75.99
3025	NASDAQ	FAD	Thu, Dec 12, 2019	76.51	76.64	75.89	76.20
3024	NASDAQ	FAD	Wed, Dec 11, 2019	75.96	76.04	75.82	75.96
3023	NASDAQ	FAD	Tue, Dec 10, 2019	76.00	76.19	75.85	75.85
3022	NASDAQ	FAD	Mon, Dec 9, 2019	76.30	76.30	76.11	76.12
3021	NASDAQ	FAD	Fri, Dec 6, 2019	76.55	76.73	76.33	76.43
3020	NASDAQ	FAD	Thu, Dec 5, 2019	75.86	75.99	75.72	75.94
3019	NASDAQ	FAD	Wed, Dec 4, 2019	75.64	76.05	75.64	75.99
3018	NASDAQ	FAD	Tue, Dec 3, 2019	74.93	75.52	74.93	75.52
3017	NASDAQ	FAD	Mon, Dec 2, 2019	76.96	76.96	75.67	75.71
3016	NASDAQ	FAD	Fri, Nov 29, 2019	76.78	77.01	76.62	76.62
3015	NASDAQ	FAD	Wed, Nov 27, 2019	76.76	77.07	76.76	77.07
3014	NASDAQ	FAD	Tue, Nov 26, 2019	76.68	76.85	76.56	76.76
3013	NASDAQ	FAD	Mon, Nov 25, 2019	75.80	76.45	75.68	76.26
3012	NASDAQ	FAD	Fri, Nov 22, 2019	75.34	75.34	74.97	75.28
3011	NASDAQ	FAD	Thu, Nov 21, 2019	75.37	75.48	75.26	75.32
3010	NASDAQ	FAD	Wed, Nov 20, 2019	75.95	76.08	74.73	75.79
3009	NASDAQ	FAD	Tue, Nov 19, 2019	75.58	75.96	75.58	75.95
3008	NASDAQ	FAD	Mon, Nov 18, 2019	75.14	75.61	75.14	75.51
3007	NASDAQ	FAD	Fri, Nov 15, 2019	75.20	75.39	75.07	75.33
3006	NASDAQ	FAD	Thu, Nov 14, 2019	74.75	75.00	74.64	74.95
3005	NASDAQ	FAD	Wed, Nov 13, 2019	74.45	74.81	74.20	74.71
3004	NASDAQ	FAD	Tue, Nov 12, 2019	74.62	74.66	74.42	74.62
3003	NASDAQ	FAD	Mon, Nov 11, 2019	74.04	74.32	74.04	74.30
3002	NASDAQ	FAD	Fri, Nov 8, 2019	73.63	74.12	73.63	74.08
3001	NASDAQ	FAD	Thu, Nov 7, 2019	74.19	74.39	73.74	73.80
3000	NASDAQ	FAD	Wed, Nov 6, 2019	73.82	74.01	73.67	73.95
2999	NASDAQ	FAD	Tue, Nov 5, 2019	74.22	74.22	74.03	74.05
2998	NASDAQ	FAD	Mon, Nov 4, 2019	75.32	75.32	74.20	74.20
2997	NASDAQ	FAD	Fri, Nov 1, 2019	74.72	74.72	74.62	74.64
2996	NASDAQ	FAD	Thu, Oct 31, 2019	74.00	74.16	73.89	74.16
2995	NASDAQ	FAD	Wed, Oct 30, 2019	74.24	74.47	74.11	74.47
2994	NASDAQ	FAD	Tue, Oct 29, 2019	74.15	74.48	74.15	74.25
2993	NASDAQ	FAD	Mon, Oct 28, 2019	74.08	74.20	73.94	74.02
2992	NASDAQ	FAD	Fri, Oct 25, 2019	73.74	73.89	73.58	73.80
2991	NASDAQ	FAD	Thu, Oct 24, 2019	73.39	73.64	73.39	73.58
2990	NASDAQ	FAD	Wed, Oct 23, 2019	73.00	73.43	72.86	73.07
2989	NASDAQ	FAD	Tue, Oct 22, 2019	73.92	73.96	73.33	73.33
2988	NASDAQ	FAD	Mon, Oct 21, 2019	74.00	74.01	73.80	73.80
2987	NASDAQ	FAD	Fri, Oct 18, 2019	73.40	73.40	73.40	73.40
2986	NASDAQ	FAD	Thu, Oct 17, 2019	73.75	73.81	73.64	73.75
2985	NASDAQ	FAD	Wed, Oct 16, 2019	73.09	73.29	73.01	73.01
2984	NASDAQ	FAD	Tue, Oct 15, 2019	73.44	73.58	73.41	73.41
2983	NASDAQ	FAD	Mon, Oct 14, 2019	73.05	73.09	72.94	72.94
2982	NASDAQ	FAD	Fri, Oct 11, 2019	73.05	73.68	73.05	73.59
2981	NASDAQ	FAD	Thu, Oct 10, 2019	72.37	72.63	72.26	72.40
2980	NASDAQ	FAD	Wed, Oct 9, 2019	72.02	72.46	72.02	72.40
2979	NASDAQ	FAD	Tue, Oct 8, 2019	71.74	72.18	71.61	71.61
2978	NASDAQ	FAD	Mon, Oct 7, 2019	72.56	73.19	72.56	72.80
2977	NASDAQ	FAD	Fri, Oct 4, 2019	72.10	72.92	72.10	72.92
2976	NASDAQ	FAD	Thu, Oct 3, 2019	70.46	71.94	70.39	71.94
2975	NASDAQ	FAD	Wed, Oct 2, 2019	71.38	71.66	71.01	71.30
2974	NASDAQ	FAD	Tue, Oct 1, 2019	73.22	73.22	72.36	72.45
2973	NASDAQ	FAD	Mon, Sep 30, 2019	73.04	73.51	72.92	73.30
2972	NASDAQ	FAD	Fri, Sep 27, 2019	73.76	73.76	72.53	72.72
2971	NASDAQ	FAD	Thu, Sep 26, 2019	73.77	73.94	73.57	73.81
2970	NASDAQ	FAD	Wed, Sep 25, 2019	73.92	74.21	73.46	74.21
2969	NASDAQ	FAD	Tue, Sep 24, 2019	74.96	74.96	73.67	74.02
2968	NASDAQ	FAD	Mon, Sep 23, 2019	74.69	74.83	74.56	74.78
2967	NASDAQ	FAD	Fri, Sep 20, 2019	75.19	75.19	74.93	74.93
2966	NASDAQ	FAD	Thu, Sep 19, 2019	75.45	75.48	75.06	75.06
2965	NASDAQ	FAD	Wed, Sep 18, 2019	75.36	75.36	74.32	74.86
2964	NASDAQ	FAD	Tue, Sep 17, 2019	74.96	75.29	74.96	75.29
2963	NASDAQ	FAD	Mon, Sep 16, 2019	74.66	74.90	74.66	74.80
2962	NASDAQ	FAD	Fri, Sep 13, 2019	74.87	75.04	74.45	74.55
2961	NASDAQ	FAD	Thu, Sep 12, 2019	74.86	74.96	74.72	74.85
2960	NASDAQ	FAD	Wed, Sep 11, 2019	74.08	74.38	73.98	74.38
2959	NASDAQ	FAD	Tue, Sep 10, 2019	73.17	73.85	73.17	73.55
2958	NASDAQ	FAD	Mon, Sep 9, 2019	75.45	75.45	74.08	74.26
2957	NASDAQ	FAD	Fri, Sep 6, 2019	75.18	75.57	75.15	75.19
2956	NASDAQ	FAD	Thu, Sep 5, 2019	75.58	75.58	74.90	75.26
2955	NASDAQ	FAD	Wed, Sep 4, 2019	74.44	74.54	74.25	74.54
2954	NASDAQ	FAD	Tue, Sep 3, 2019	73.99	74.27	73.54	73.85
2953	NASDAQ	FAD	Fri, Aug 30, 2019	75.00	75.07	74.48	74.48
2952	NASDAQ	FAD	Thu, Aug 29, 2019	74.81	75.05	74.66	74.97
2951	NASDAQ	FAD	Wed, Aug 28, 2019	73.44	73.98	73.44	73.89
2950	NASDAQ	FAD	Tue, Aug 27, 2019	73.93	74.39	73.42	73.64
2949	NASDAQ	FAD	Mon, Aug 26, 2019	73.82	73.82	73.25	73.78
2948	NASDAQ	FAD	Fri, Aug 23, 2019	74.78	74.78	73.26	73.26
2947	NASDAQ	FAD	Thu, Aug 22, 2019	75.02	75.47	74.63	75.16
2946	NASDAQ	FAD	Wed, Aug 21, 2019	74.75	75.12	74.75	75.05
2945	NASDAQ	FAD	Tue, Aug 20, 2019	74.68	74.68	74.21	74.42
2944	NASDAQ	FAD	Mon, Aug 19, 2019	74.73	75.02	74.62	74.80
2943	NASDAQ	FAD	Fri, Aug 16, 2019	73.02	74.00	73.02	74.00
2942	NASDAQ	FAD	Thu, Aug 15, 2019	73.14	73.14	72.69	72.91
2941	NASDAQ	FAD	Wed, Aug 14, 2019	73.57	73.57	72.63	72.67
2940	NASDAQ	FAD	Tue, Aug 13, 2019	74.07	74.85	73.67	74.76
2939	NASDAQ	FAD	Mon, Aug 12, 2019	74.11	74.33	73.59	73.75
2938	NASDAQ	FAD	Fri, Aug 9, 2019	74.88	75.10	74.57	74.74
2937	NASDAQ	FAD	Thu, Aug 8, 2019	74.31	75.48	74.31	75.20
2936	NASDAQ	FAD	Wed, Aug 7, 2019	72.53	73.65	72.53	73.63
2935	NASDAQ	FAD	Tue, Aug 6, 2019	72.53	73.40	72.43	73.24
2934	NASDAQ	FAD	Mon, Aug 5, 2019	73.12	73.12	71.61	72.15
2933	NASDAQ	FAD	Fri, Aug 2, 2019	74.60	74.80	74.11	74.50
2932	NASDAQ	FAD	Thu, Aug 1, 2019	76.11	76.73	75.26	75.26
2931	NASDAQ	FAD	Wed, Jul 31, 2019	76.56	76.85	76.11	76.11
2930	NASDAQ	FAD	Tue, Jul 30, 2019	76.16	76.59	76.16	76.49
2929	NASDAQ	FAD	Mon, Jul 29, 2019	76.35	76.40	76.19	76.33
2928	NASDAQ	FAD	Fri, Jul 26, 2019	76.73	76.97	76.73	76.82
2927	NASDAQ	FAD	Thu, Jul 25, 2019	76.66	76.66	76.13	76.40
2926	NASDAQ	FAD	Wed, Jul 24, 2019	75.77	76.90	75.77	76.90
2925	NASDAQ	FAD	Tue, Jul 23, 2019	76.10	76.11	75.56	76.11
2924	NASDAQ	FAD	Mon, Jul 22, 2019	75.57	75.96	75.57	75.82
2923	NASDAQ	FAD	Fri, Jul 19, 2019	76.26	76.43	75.48	75.48
2922	NASDAQ	FAD	Thu, Jul 18, 2019	75.49	76.29	75.49	76.11
2921	NASDAQ	FAD	Wed, Jul 17, 2019	75.98	76.24	75.94	75.99
2920	NASDAQ	FAD	Tue, Jul 16, 2019	76.29	76.47	76.03	76.06
2919	NASDAQ	FAD	Mon, Jul 15, 2019	76.39	76.54	76.22	76.34
2918	NASDAQ	FAD	Fri, Jul 12, 2019	76.22	76.45	76.02	76.39
2917	NASDAQ	FAD	Thu, Jul 11, 2019	76.09	76.09	75.70	75.79
2916	NASDAQ	FAD	Wed, Jul 10, 2019	76.03	76.12	75.83	76.04
2915	NASDAQ	FAD	Tue, Jul 9, 2019	75.30	75.81	75.30	75.81
2914	NASDAQ	FAD	Mon, Jul 8, 2019	75.58	75.72	75.40	75.48
2913	NASDAQ	FAD	Fri, Jul 5, 2019	75.34	76.01	75.34	76.01
2912	NASDAQ	FAD	Wed, Jul 3, 2019	75.38	76.01	75.38	76.01
2911	NASDAQ	FAD	Tue, Jul 2, 2019	75.27	75.30	75.00	75.30
2910	NASDAQ	FAD	Mon, Jul 1, 2019	75.27	75.27	74.84	75.09
2909	NASDAQ	FAD	Fri, Jun 28, 2019	74.21	74.65	74.21	74.65
2908	NASDAQ	FAD	Thu, Jun 27, 2019	73.49	74.01	73.49	73.99
2907	NASDAQ	FAD	Wed, Jun 26, 2019	74.02	74.02	73.07	73.07
2906	NASDAQ	FAD	Tue, Jun 25, 2019	74.16	74.16	73.44	73.44
2905	NASDAQ	FAD	Mon, Jun 24, 2019	74.64	74.64	74.15	74.15
2904	NASDAQ	FAD	Fri, Jun 21, 2019	74.68	75.11	74.68	74.77
2903	NASDAQ	FAD	Thu, Jun 20, 2019	75.62	75.62	75.00	75.40
2902	NASDAQ	FAD	Wed, Jun 19, 2019	74.14	74.89	74.14	74.87
2901	NASDAQ	FAD	Tue, Jun 18, 2019	73.98	74.60	73.98	74.17
2900	NASDAQ	FAD	Mon, Jun 17, 2019	73.63	73.63	73.37	73.61
2899	NASDAQ	FAD	Fri, Jun 14, 2019	73.23	73.23	73.02	73.07
2898	NASDAQ	FAD	Thu, Jun 13, 2019	73.35	73.61	73.29	73.56
2897	NASDAQ	FAD	Wed, Jun 12, 2019	73.04	73.29	72.99	73.17
2896	NASDAQ	FAD	Tue, Jun 11, 2019	73.60	73.60	72.72	72.99
2895	NASDAQ	FAD	Mon, Jun 10, 2019	73.75	74.00	73.32	73.34
2894	NASDAQ	FAD	Fri, Jun 7, 2019	72.72	73.13	72.71	72.91
2893	NASDAQ	FAD	Thu, Jun 6, 2019	71.82	72.32	71.68	72.32
2892	NASDAQ	FAD	Wed, Jun 5, 2019	71.43	71.93	71.10	71.93
2891	NASDAQ	FAD	Tue, Jun 4, 2019	70.12	70.74	70.12	70.67
2890	NASDAQ	FAD	Mon, Jun 3, 2019	69.97	69.99	69.07	69.42
2889	NASDAQ	FAD	Fri, May 31, 2019	69.55	70.18	69.55	69.78
2888	NASDAQ	FAD	Thu, May 30, 2019	70.45	70.66	70.16	70.37
2887	NASDAQ	FAD	Wed, May 29, 2019	70.45	70.45	70.05	70.15
2886	NASDAQ	FAD	Tue, May 28, 2019	71.05	71.49	70.70	70.70
2885	NASDAQ	FAD	Fri, May 24, 2019	71.31	71.31	70.92	71.14
2884	NASDAQ	FAD	Thu, May 23, 2019	71.11	71.11	70.47	70.50
2883	NASDAQ	FAD	Wed, May 22, 2019	72.20	72.20	71.77	71.82
2882	NASDAQ	FAD	Tue, May 21, 2019	71.96	72.21	71.95	72.00
2881	NASDAQ	FAD	Mon, May 20, 2019	71.25	71.53	71.00	71.22
2880	NASDAQ	FAD	Fri, May 17, 2019	71.89	72.57	71.74	71.79
2879	NASDAQ	FAD	Thu, May 16, 2019	72.14	72.92	72.14	72.50
2878	NASDAQ	FAD	Wed, May 15, 2019	71.51	71.99	71.51	71.96
2877	NASDAQ	FAD	Tue, May 14, 2019	70.57	71.64	70.57	71.34
2876	NASDAQ	FAD	Mon, May 13, 2019	70.61	70.90	70.39	70.54
2875	NASDAQ	FAD	Fri, May 10, 2019	71.75	72.69	71.37	72.69
2874	NASDAQ	FAD	Thu, May 9, 2019	71.69	72.41	71.50	72.19
2873	NASDAQ	FAD	Wed, May 8, 2019	72.23	72.93	72.23	72.93
2872	NASDAQ	FAD	Tue, May 7, 2019	73.41	73.60	72.09	72.54
2871	NASDAQ	FAD	Mon, May 6, 2019	72.70	74.08	72.70	74.07
2870	NASDAQ	FAD	Fri, May 3, 2019	73.42	74.22	73.42	74.22
2869	NASDAQ	FAD	Thu, May 2, 2019	73.00	73.38	72.64	73.19
2868	NASDAQ	FAD	Wed, May 1, 2019	73.71	73.71	73.08	73.10
2867	NASDAQ	FAD	Tue, Apr 30, 2019	73.64	73.79	73.39	73.75
2866	NASDAQ	FAD	Mon, Apr 29, 2019	73.93	73.94	73.65	73.83
2865	NASDAQ	FAD	Fri, Apr 26, 2019	73.01	73.80	73.01	73.80
2864	NASDAQ	FAD	Thu, Apr 25, 2019	72.84	73.35	72.80	73.35
2863	NASDAQ	FAD	Wed, Apr 24, 2019	73.42	73.73	73.36	73.36
2862	NASDAQ	FAD	Tue, Apr 23, 2019	72.87	73.46	72.87	73.44
2861	NASDAQ	FAD	Mon, Apr 22, 2019	72.34	72.34	72.23	72.30
2860	NASDAQ	FAD	Thu, Apr 18, 2019	72.34	72.35	71.72	72.26
2859	NASDAQ	FAD	Wed, Apr 17, 2019	72.39	72.51	71.95	72.17
2858	NASDAQ	FAD	Tue, Apr 16, 2019	73.61	73.61	73.06	73.06
2857	NASDAQ	FAD	Mon, Apr 15, 2019	73.68	73.68	73.21	73.28
2856	NASDAQ	FAD	Fri, Apr 12, 2019	73.37	73.49	73.21	73.43
2855	NASDAQ	FAD	Thu, Apr 11, 2019	73.21	73.27	73.03	73.14
2854	NASDAQ	FAD	Wed, Apr 10, 2019	72.28	73.21	72.28	73.10
2853	NASDAQ	FAD	Tue, Apr 9, 2019	72.44	72.77	72.35	72.35
2852	NASDAQ	FAD	Mon, Apr 8, 2019	72.82	73.14	72.54	72.91
2851	NASDAQ	FAD	Fri, Apr 5, 2019	72.89	73.00	72.74	72.86
2850	NASDAQ	FAD	Thu, Apr 4, 2019	72.87	72.87	72.00	72.50
2849	NASDAQ	FAD	Wed, Apr 3, 2019	72.88	73.01	72.61	72.62
2848	NASDAQ	FAD	Tue, Apr 2, 2019	72.13	72.35	71.92	72.35
2847	NASDAQ	FAD	Mon, Apr 1, 2019	72.02	72.27	71.95	72.27
2846	NASDAQ	FAD	Fri, Mar 29, 2019	71.42	71.69	71.42	71.68
2845	NASDAQ	FAD	Thu, Mar 28, 2019	71.17	71.19	70.63	71.02
2844	NASDAQ	FAD	Wed, Mar 27, 2019	71.07	71.07	70.12	70.61
2843	NASDAQ	FAD	Tue, Mar 26, 2019	71.09	71.10	70.71	70.98
2842	NASDAQ	FAD	Mon, Mar 25, 2019	70.09	70.56	70.09	70.56
2841	NASDAQ	FAD	Fri, Mar 22, 2019	71.89	71.99	70.30	70.35
2840	NASDAQ	FAD	Thu, Mar 21, 2019	71.42	72.29	71.42	72.29
2839	NASDAQ	FAD	Wed, Mar 20, 2019	71.45	71.81	70.80	71.29
2838	NASDAQ	FAD	Tue, Mar 19, 2019	71.60	71.87	71.37	71.49
2837	NASDAQ	FAD	Mon, Mar 18, 2019	71.58	71.65	71.04	71.45
2836	NASDAQ	FAD	Fri, Mar 15, 2019	71.00	71.34	70.94	70.94
2835	NASDAQ	FAD	Thu, Mar 14, 2019	70.73	71.03	70.73	71.03
2834	NASDAQ	FAD	Wed, Mar 13, 2019	70.95	71.30	70.93	71.02
2833	NASDAQ	FAD	Tue, Mar 12, 2019	70.36	70.70	70.28	70.63
2832	NASDAQ	FAD	Mon, Mar 11, 2019	69.79	70.46	69.68	70.46
2831	NASDAQ	FAD	Fri, Mar 8, 2019	68.79	69.17	68.79	69.16
2830	NASDAQ	FAD	Thu, Mar 7, 2019	69.21	69.67	69.21	69.31
2829	NASDAQ	FAD	Wed, Mar 6, 2019	70.57	70.57	69.89	70.02
2828	NASDAQ	FAD	Tue, Mar 5, 2019	70.69	71.04	70.69	70.95
2827	NASDAQ	FAD	Mon, Mar 4, 2019	71.72	71.72	70.40	70.81
2826	NASDAQ	FAD	Fri, Mar 1, 2019	71.77	71.82	71.20	71.82
2825	NASDAQ	FAD	Thu, Feb 28, 2019	71.31	71.42	71.08	71.35
2824	NASDAQ	FAD	Wed, Feb 27, 2019	70.65	71.26	70.65	71.21
2823	NASDAQ	FAD	Tue, Feb 26, 2019	71.36	71.36	70.94	71.24
2822	NASDAQ	FAD	Mon, Feb 25, 2019	71.73	71.85	71.47	71.47
2821	NASDAQ	FAD	Fri, Feb 22, 2019	70.72	71.37	70.72	71.37
2820	NASDAQ	FAD	Thu, Feb 21, 2019	70.84	70.84	70.37	70.44
2819	NASDAQ	FAD	Wed, Feb 20, 2019	70.71	70.85	70.50	70.66
2818	NASDAQ	FAD	Tue, Feb 19, 2019	70.62	70.98	70.62	70.87
2817	NASDAQ	FAD	Fri, Feb 15, 2019	70.35	70.63	70.35	70.63
2816	NASDAQ	FAD	Thu, Feb 14, 2019	69.50	70.22	69.50	69.96
2815	NASDAQ	FAD	Wed, Feb 13, 2019	69.83	70.04	69.64	69.96
2814	NASDAQ	FAD	Tue, Feb 12, 2019	69.59	69.79	69.44	69.64
2813	NASDAQ	FAD	Mon, Feb 11, 2019	68.79	68.92	68.74	68.76
2812	NASDAQ	FAD	Fri, Feb 8, 2019	67.67	68.59	67.67	68.59
2811	NASDAQ	FAD	Thu, Feb 7, 2019	68.33	68.52	67.62	68.07
2810	NASDAQ	FAD	Wed, Feb 6, 2019	68.75	68.75	68.25	68.46
2809	NASDAQ	FAD	Tue, Feb 5, 2019	68.43	68.75	68.36	68.56
2808	NASDAQ	FAD	Mon, Feb 4, 2019	68.01	68.46	67.77	68.46
2807	NASDAQ	FAD	Fri, Feb 1, 2019	67.53	68.02	67.53	67.61
2806	NASDAQ	FAD	Thu, Jan 31, 2019	67.11	67.55	66.99	67.30
2805	NASDAQ	FAD	Wed, Jan 30, 2019	66.60	67.09	66.21	66.77
2804	NASDAQ	FAD	Tue, Jan 29, 2019	66.22	66.22	65.75	65.92
2803	NASDAQ	FAD	Mon, Jan 28, 2019	66.41	66.41	65.86	66.21
2802	NASDAQ	FAD	Fri, Jan 25, 2019	66.52	66.75	66.52	66.57
2801	NASDAQ	FAD	Thu, Jan 24, 2019	65.73	66.05	65.66	65.93
2800	NASDAQ	FAD	Wed, Jan 23, 2019	66.07	66.07	65.01	65.66
2799	NASDAQ	FAD	Tue, Jan 22, 2019	66.15	66.15	65.37	65.43
2798	NASDAQ	FAD	Fri, Jan 18, 2019	66.18	66.72	65.80	66.48
2797	NASDAQ	FAD	Thu, Jan 17, 2019	64.68	65.93	64.68	65.78
2796	NASDAQ	FAD	Wed, Jan 16, 2019	65.22	65.25	64.95	65.18
2795	NASDAQ	FAD	Tue, Jan 15, 2019	64.65	64.96	64.60	64.96
2794	NASDAQ	FAD	Mon, Jan 14, 2019	64.06	64.37	64.00	64.19
2793	NASDAQ	FAD	Fri, Jan 11, 2019	64.25	64.84	64.25	64.84
2792	NASDAQ	FAD	Thu, Jan 10, 2019	63.72	64.83	63.72	64.83
2791	NASDAQ	FAD	Wed, Jan 9, 2019	64.26	64.55	64.12	64.24
2790	NASDAQ	FAD	Tue, Jan 8, 2019	63.72	63.93	63.16	63.93
2789	NASDAQ	FAD	Mon, Jan 7, 2019	62.64	63.09	62.64	63.01
2788	NASDAQ	FAD	Fri, Jan 4, 2019	60.64	62.14	60.11	62.14
2787	NASDAQ	FAD	Thu, Jan 3, 2019	60.97	60.97	59.18	59.21
2786	NASDAQ	FAD	Wed, Jan 2, 2019	60.30	61.04	59.64	60.75
2785	NASDAQ	FAD	Mon, Dec 31, 2018	61.07	61.30	60.46	61.30
2784	NASDAQ	FAD	Fri, Dec 28, 2018	60.48	61.00	59.87	60.58
2783	NASDAQ	FAD	Thu, Dec 27, 2018	59.44	64.67	58.19	60.17
2782	NASDAQ	FAD	Wed, Dec 26, 2018	57.22	59.77	56.95	59.76
2781	NASDAQ	FAD	Mon, Dec 24, 2018	57.41	57.70	56.57	56.57
2780	NASDAQ	FAD	Fri, Dec 21, 2018	59.68	60.06	57.76	57.94
2779	NASDAQ	FAD	Thu, Dec 20, 2018	60.37	60.60	58.89	59.34
2778	NASDAQ	FAD	Wed, Dec 19, 2018	62.09	62.70	60.53	60.75
2777	NASDAQ	FAD	Tue, Dec 18, 2018	62.50	62.50	61.62	61.62
2776	NASDAQ	FAD	Mon, Dec 17, 2018	62.71	63.32	61.40	61.69
2775	NASDAQ	FAD	Fri, Dec 14, 2018	63.98	64.42	63.53	63.66
2774	NASDAQ	FAD	Thu, Dec 13, 2018	65.54	65.54	64.61	64.73
2773	NASDAQ	FAD	Wed, Dec 12, 2018	65.53	66.25	65.53	65.74
2772	NASDAQ	FAD	Tue, Dec 11, 2018	65.79	65.87	64.30	65.11
2771	NASDAQ	FAD	Mon, Dec 10, 2018	64.85	65.01	63.88	64.71
2770	NASDAQ	FAD	Fri, Dec 7, 2018	66.51	66.71	64.44	64.55
2769	NASDAQ	FAD	Thu, Dec 6, 2018	65.32	66.24	64.86	66.24
2768	NASDAQ	FAD	Tue, Dec 4, 2018	69.50	69.50	66.58	66.58
2767	NASDAQ	FAD	Mon, Dec 3, 2018	70.07	70.07	68.58	69.28
2766	NASDAQ	FAD	Fri, Nov 30, 2018	67.98	68.36	67.95	68.30
2765	NASDAQ	FAD	Thu, Nov 29, 2018	67.90	68.39	67.53	68.15
2764	NASDAQ	FAD	Wed, Nov 28, 2018	65.99	67.93	65.99	67.93
2763	NASDAQ	FAD	Tue, Nov 27, 2018	65.99	66.08	65.64	65.78
2762	NASDAQ	FAD	Mon, Nov 26, 2018	65.78	66.04	65.69	66.04
2761	NASDAQ	FAD	Fri, Nov 23, 2018	65.20	65.20	65.16	65.18
2760	NASDAQ	FAD	Wed, Nov 21, 2018	64.65	65.54	64.65	65.14
2759	NASDAQ	FAD	Tue, Nov 20, 2018	64.62	64.84	63.77	64.16
2758	NASDAQ	FAD	Mon, Nov 19, 2018	67.38	67.38	65.60	65.60
2757	NASDAQ	FAD	Fri, Nov 16, 2018	67.29	67.97	67.14	67.83
2756	NASDAQ	FAD	Thu, Nov 15, 2018	66.25	67.55	66.13	67.55
2755	NASDAQ	FAD	Wed, Nov 14, 2018	67.80	67.80	66.64	66.83
2754	NASDAQ	FAD	Tue, Nov 13, 2018	67.82	68.18	67.11	67.38
2753	NASDAQ	FAD	Mon, Nov 12, 2018	68.50	68.50	67.64	67.84
2752	NASDAQ	FAD	Fri, Nov 9, 2018	70.10	70.10	68.69	69.10
2751	NASDAQ	FAD	Thu, Nov 8, 2018	70.61	70.76	70.10	70.26
2750	NASDAQ	FAD	Wed, Nov 7, 2018	70.00	70.81	69.96	70.81
2749	NASDAQ	FAD	Tue, Nov 6, 2018	68.80	68.84	68.53	68.60
2748	NASDAQ	FAD	Mon, Nov 5, 2018	68.84	68.84	68.07	68.42
2747	NASDAQ	FAD	Fri, Nov 2, 2018	68.77	69.29	67.38	68.62
2746	NASDAQ	FAD	Thu, Nov 1, 2018	67.74	68.82	67.69	68.82
2745	NASDAQ	FAD	Wed, Oct 31, 2018	67.23	68.51	67.23	67.70
2744	NASDAQ	FAD	Tue, Oct 30, 2018	65.02	66.51	65.02	66.51
2743	NASDAQ	FAD	Mon, Oct 29, 2018	67.04	67.07	64.72	65.30
2742	NASDAQ	FAD	Fri, Oct 26, 2018	65.86	66.75	64.95	65.94
2741	NASDAQ	FAD	Thu, Oct 25, 2018	66.01	67.52	66.01	66.96
2740	NASDAQ	FAD	Wed, Oct 24, 2018	68.85	68.95	65.63	65.77
2739	NASDAQ	FAD	Tue, Oct 23, 2018	68.13	69.17	67.30	68.62
2738	NASDAQ	FAD	Mon, Oct 22, 2018	69.56	69.68	68.99	69.68
2737	NASDAQ	FAD	Fri, Oct 19, 2018	70.81	70.81	69.14	69.25
2736	NASDAQ	FAD	Thu, Oct 18, 2018	71.26	71.26	69.85	70.27
2735	NASDAQ	FAD	Wed, Oct 17, 2018	71.81	71.81	71.05	71.41
2734	NASDAQ	FAD	Tue, Oct 16, 2018	70.41	71.62	70.10	71.58
2733	NASDAQ	FAD	Mon, Oct 15, 2018	69.67	70.16	69.37	69.94
2732	NASDAQ	FAD	Fri, Oct 12, 2018	69.47	70.23	69.09	69.86
2731	NASDAQ	FAD	Thu, Oct 11, 2018	70.09	70.49	68.62	68.88
2730	NASDAQ	FAD	Wed, Oct 10, 2018	72.51	72.57	70.01	70.01
2729	NASDAQ	FAD	Tue, Oct 9, 2018	73.24	73.35	73.06	73.06
2728	NASDAQ	FAD	Mon, Oct 8, 2018	74.11	74.11	72.45	73.11
2727	NASDAQ	FAD	Fri, Oct 5, 2018	74.98	74.98	73.35	74.17
2726	NASDAQ	FAD	Thu, Oct 4, 2018	75.24	75.24	74.34	74.54
2725	NASDAQ	FAD	Wed, Oct 3, 2018	76.19	76.24	75.60	76.07
2724	NASDAQ	FAD	Tue, Oct 2, 2018	76.57	76.57	75.54	75.54
2723	NASDAQ	FAD	Mon, Oct 1, 2018	77.45	77.45	76.32	76.32
2722	NASDAQ	FAD	Fri, Sep 28, 2018	77.02	77.11	76.72	76.92
2721	NASDAQ	FAD	Thu, Sep 27, 2018	76.57	76.87	76.57	76.78
2720	NASDAQ	FAD	Wed, Sep 26, 2018	76.87	77.16	76.60	76.63
2719	NASDAQ	FAD	Tue, Sep 25, 2018	76.59	77.16	76.59	77.07
2718	NASDAQ	FAD	Mon, Sep 24, 2018	76.23	76.68	76.23	76.63
2717	NASDAQ	FAD	Fri, Sep 21, 2018	77.43	77.43	76.52	76.64
2716	NASDAQ	FAD	Thu, Sep 20, 2018	77.00	77.00	76.65	76.89
2715	NASDAQ	FAD	Wed, Sep 19, 2018	76.76	76.76	76.27	76.49
2714	NASDAQ	FAD	Tue, Sep 18, 2018	76.73	77.18	76.73	77.00
2713	NASDAQ	FAD	Mon, Sep 17, 2018	76.75	77.00	76.37	76.38
2712	NASDAQ	FAD	Fri, Sep 14, 2018	77.60	77.78	77.31	77.58
2711	NASDAQ	FAD	Thu, Sep 13, 2018	77.62	77.62	77.11	77.18
2710	NASDAQ	FAD	Wed, Sep 12, 2018	77.29	77.29	76.19	77.13
2709	NASDAQ	FAD	Tue, Sep 11, 2018	77.02	77.25	76.78	77.07
2708	NASDAQ	FAD	Mon, Sep 10, 2018	76.90	76.90	76.50	76.70
2707	NASDAQ	FAD	Fri, Sep 7, 2018	75.78	76.77	75.78	76.25
2706	NASDAQ	FAD	Thu, Sep 6, 2018	77.07	77.07	76.13	76.31
2705	NASDAQ	FAD	Wed, Sep 5, 2018	77.01	77.01	76.00	76.64
2704	NASDAQ	FAD	Tue, Sep 4, 2018	76.98	77.49	76.93	77.49
2703	NASDAQ	FAD	Fri, Aug 31, 2018	76.72	77.43	76.72	77.43
2702	NASDAQ	FAD	Thu, Aug 30, 2018	76.92	77.39	76.92	77.11
2701	NASDAQ	FAD	Wed, Aug 29, 2018	76.65	77.39	76.65	77.31
2700	NASDAQ	FAD	Tue, Aug 28, 2018	76.56	76.94	76.44	76.82
2699	NASDAQ	FAD	Mon, Aug 27, 2018	76.67	76.80	76.55	76.66
2698	NASDAQ	FAD	Fri, Aug 24, 2018	75.54	76.27	75.54	76.27
2697	NASDAQ	FAD	Thu, Aug 23, 2018	75.66	75.73	75.28	75.32
2696	NASDAQ	FAD	Wed, Aug 22, 2018	75.39	75.57	75.09	75.55
2695	NASDAQ	FAD	Tue, Aug 21, 2018	74.83	75.36	74.83	75.13
2694	NASDAQ	FAD	Mon, Aug 20, 2018	74.49	74.66	74.24	74.59
2693	NASDAQ	FAD	Fri, Aug 17, 2018	74.07	74.27	73.88	74.24
2692	NASDAQ	FAD	Thu, Aug 16, 2018	73.94	74.37	73.87	74.12
2691	NASDAQ	FAD	Wed, Aug 15, 2018	74.29	74.29	73.12	73.52
2690	NASDAQ	FAD	Tue, Aug 14, 2018	74.19	74.53	73.90	74.47
2689	NASDAQ	FAD	Mon, Aug 13, 2018	74.43	74.56	73.72	73.83
2688	NASDAQ	FAD	Fri, Aug 10, 2018	73.96	74.51	73.96	74.51
2687	NASDAQ	FAD	Thu, Aug 9, 2018	74.65	74.72	74.43	74.43
2686	NASDAQ	FAD	Wed, Aug 8, 2018	74.81	74.81	74.10	74.25
2685	NASDAQ	FAD	Tue, Aug 7, 2018	74.45	74.48	74.33	74.39
2684	NASDAQ	FAD	Mon, Aug 6, 2018	73.61	74.05	73.61	73.94
2683	NASDAQ	FAD	Fri, Aug 3, 2018	73.89	73.89	73.35	73.49
2682	NASDAQ	FAD	Thu, Aug 2, 2018	72.69	73.89	72.69	73.80
2681	NASDAQ	FAD	Wed, Aug 1, 2018	73.15	73.15	72.60	72.97
2680	NASDAQ	FAD	Tue, Jul 31, 2018	72.48	72.97	72.37	72.75
2679	NASDAQ	FAD	Mon, Jul 30, 2018	72.50	72.50	72.03	72.33
2678	NASDAQ	FAD	Fri, Jul 27, 2018	74.87	74.87	72.99	73.25
2677	NASDAQ	FAD	Thu, Jul 26, 2018	74.69	74.93	74.37	74.73
2676	NASDAQ	FAD	Wed, Jul 25, 2018	74.02	74.56	73.90	74.42
2675	NASDAQ	FAD	Tue, Jul 24, 2018	75.09	75.09	73.61	73.91
2674	NASDAQ	FAD	Mon, Jul 23, 2018	74.84	74.84	74.30	74.65
2673	NASDAQ	FAD	Fri, Jul 20, 2018	75.00	75.00	74.68	74.70
2672	NASDAQ	FAD	Thu, Jul 19, 2018	74.43	74.95	74.43	74.80
2671	NASDAQ	FAD	Wed, Jul 18, 2018	74.37	74.85	74.32	74.79
2670	NASDAQ	FAD	Tue, Jul 17, 2018	73.87	74.73	73.75	74.66
2669	NASDAQ	FAD	Mon, Jul 16, 2018	74.18	74.18	73.78	73.88
2668	NASDAQ	FAD	Fri, Jul 13, 2018	74.44	74.48	74.10	74.29
2667	NASDAQ	FAD	Thu, Jul 12, 2018	73.95	74.30	73.79	74.27
2666	NASDAQ	FAD	Wed, Jul 11, 2018	73.17	73.96	73.17	73.55
2665	NASDAQ	FAD	Tue, Jul 10, 2018	74.05	74.10	73.74	74.02
2664	NASDAQ	FAD	Mon, Jul 9, 2018	73.72	74.02	73.54	73.92
2663	NASDAQ	FAD	Fri, Jul 6, 2018	72.35	73.48	72.35	73.44
2662	NASDAQ	FAD	Thu, Jul 5, 2018	72.54	72.54	71.97	72.45
2661	NASDAQ	FAD	Tue, Jul 3, 2018	72.39	72.41	71.97	71.97
2660	NASDAQ	FAD	Mon, Jul 2, 2018	71.76	72.18	71.54	72.18
2659	NASDAQ	FAD	Fri, Jun 29, 2018	72.29	72.29	72.00	72.16
2658	NASDAQ	FAD	Thu, Jun 28, 2018	71.09	71.73	70.94	71.72
2657	NASDAQ	FAD	Wed, Jun 27, 2018	72.61	72.62	71.38	71.38
2656	NASDAQ	FAD	Tue, Jun 26, 2018	72.33	72.55	71.97	72.37
2655	NASDAQ	FAD	Mon, Jun 25, 2018	73.48	73.48	71.67	71.67
2654	NASDAQ	FAD	Fri, Jun 22, 2018	74.59	74.59	73.50	73.50
2653	NASDAQ	FAD	Thu, Jun 21, 2018	75.01	75.01	74.08	74.08
2652	NASDAQ	FAD	Wed, Jun 20, 2018	74.80	75.06	74.70	74.94
2651	NASDAQ	FAD	Tue, Jun 19, 2018	74.46	74.46	73.64	74.35
2650	NASDAQ	FAD	Mon, Jun 18, 2018	74.50	74.75	74.08	74.75
2649	NASDAQ	FAD	Fri, Jun 15, 2018	74.00	74.54	74.00	74.43
2648	NASDAQ	FAD	Thu, Jun 14, 2018	74.72	74.72	74.27	74.50
2647	NASDAQ	FAD	Wed, Jun 13, 2018	74.69	74.69	74.18	74.23
2646	NASDAQ	FAD	Tue, Jun 12, 2018	74.12	74.49	74.12	74.38
2645	NASDAQ	FAD	Mon, Jun 11, 2018	73.83	74.01	73.79	73.85
2644	NASDAQ	FAD	Fri, Jun 8, 2018	73.48	73.85	73.31	73.85
2643	NASDAQ	FAD	Thu, Jun 7, 2018	74.23	74.23	73.09	73.36
2642	NASDAQ	FAD	Wed, Jun 6, 2018	73.69	73.86	73.34	73.76
2641	NASDAQ	FAD	Tue, Jun 5, 2018	73.03	73.33	72.91	73.33
2640	NASDAQ	FAD	Mon, Jun 4, 2018	72.50	72.84	72.37	72.84
2639	NASDAQ	FAD	Fri, Jun 1, 2018	72.13	72.57	72.00	72.52
2638	NASDAQ	FAD	Thu, May 31, 2018	72.19	72.24	71.59	71.67
2637	NASDAQ	FAD	Wed, May 30, 2018	71.65	72.39	71.65	72.27
2636	NASDAQ	FAD	Tue, May 29, 2018	71.15	71.41	70.73	70.98
2635	NASDAQ	FAD	Fri, May 25, 2018	71.78	71.80	71.50	71.52
2634	NASDAQ	FAD	Thu, May 24, 2018	71.65	71.80	71.28	71.73
2633	NASDAQ	FAD	Wed, May 23, 2018	71.00	71.48	71.00	71.45
2632	NASDAQ	FAD	Tue, May 22, 2018	72.30	72.30	71.21	71.21
2631	NASDAQ	FAD	Mon, May 21, 2018	72.01	72.16	71.80	71.88
2630	NASDAQ	FAD	Fri, May 18, 2018	71.32	71.55	71.25	71.52
2629	NASDAQ	FAD	Thu, May 17, 2018	71.30	71.35	71.06	71.06
2628	NASDAQ	FAD	Wed, May 16, 2018	70.78	72.43	70.78	71.00
2627	NASDAQ	FAD	Tue, May 15, 2018	70.55	70.62	70.37	70.53
2626	NASDAQ	FAD	Mon, May 14, 2018	71.40	71.40	70.72	70.72
2625	NASDAQ	FAD	Fri, May 11, 2018	71.27	71.28	70.80	71.10
2624	NASDAQ	FAD	Thu, May 10, 2018	70.67	71.04	70.28	70.92
2623	NASDAQ	FAD	Wed, May 9, 2018	69.67	70.34	69.62	70.27
2622	NASDAQ	FAD	Tue, May 8, 2018	69.28	69.50	69.28	69.50
2621	NASDAQ	FAD	Mon, May 7, 2018	68.97	69.53	68.97	69.25
2620	NASDAQ	FAD	Fri, May 4, 2018	67.70	68.90	67.69	68.81
2619	NASDAQ	FAD	Thu, May 3, 2018	67.37	67.83	66.92	67.78
2618	NASDAQ	FAD	Wed, May 2, 2018	67.92	68.17	67.85	67.98
2617	NASDAQ	FAD	Tue, May 1, 2018	67.44	68.01	67.34	67.92
2616	NASDAQ	FAD	Mon, Apr 30, 2018	67.85	67.95	67.67	67.73
2615	NASDAQ	FAD	Fri, Apr 27, 2018	68.23	68.23	67.81	67.98
2614	NASDAQ	FAD	Thu, Apr 26, 2018	67.68	68.36	67.68	68.32
2613	NASDAQ	FAD	Wed, Apr 25, 2018	67.54	67.66	66.95	67.61
2612	NASDAQ	FAD	Tue, Apr 24, 2018	68.78	68.78	67.45	67.47
2611	NASDAQ	FAD	Mon, Apr 23, 2018	69.24	69.24	68.55	68.55
2610	NASDAQ	FAD	Fri, Apr 20, 2018	69.35	69.40	68.82	68.85
2609	NASDAQ	FAD	Thu, Apr 19, 2018	69.48	69.51	69.16	69.47
2608	NASDAQ	FAD	Wed, Apr 18, 2018	69.78	70.15	69.78	69.99
2607	NASDAQ	FAD	Tue, Apr 17, 2018	69.09	69.80	69.09	69.80
2606	NASDAQ	FAD	Mon, Apr 16, 2018	68.55	68.69	68.20	68.60
2605	NASDAQ	FAD	Fri, Apr 13, 2018	68.90	68.90	67.76	68.02
2604	NASDAQ	FAD	Thu, Apr 12, 2018	68.31	68.67	68.16	68.52
2603	NASDAQ	FAD	Wed, Apr 11, 2018	67.80	68.03	67.45	67.57
2602	NASDAQ	FAD	Tue, Apr 10, 2018	67.54	67.76	67.20	67.59
2601	NASDAQ	FAD	Mon, Apr 9, 2018	66.54	67.34	66.54	66.61
2600	NASDAQ	FAD	Fri, Apr 6, 2018	67.38	67.73	65.96	66.37
2599	NASDAQ	FAD	Thu, Apr 5, 2018	67.77	68.07	67.73	67.99
2598	NASDAQ	FAD	Wed, Apr 4, 2018	65.69	67.37	65.69	67.24
2597	NASDAQ	FAD	Tue, Apr 3, 2018	66.53	66.65	65.99	66.65
2596	NASDAQ	FAD	Mon, Apr 2, 2018	67.05	67.05	65.47	65.75
2595	NASDAQ	FAD	Thu, Mar 29, 2018	66.74	68.01	66.74	67.93
2594	NASDAQ	FAD	Wed, Mar 28, 2018	66.79	66.92	66.69	66.73
2593	NASDAQ	FAD	Tue, Mar 27, 2018	68.68	68.68	67.04	67.04
2592	NASDAQ	FAD	Mon, Mar 26, 2018	67.82	68.53	67.55	68.52
2591	NASDAQ	FAD	Fri, Mar 23, 2018	68.56	68.56	67.51	67.51
2590	NASDAQ	FAD	Thu, Mar 22, 2018	69.04	69.47	68.29	68.29
2589	NASDAQ	FAD	Wed, Mar 21, 2018	70.30	70.54	70.16	70.38
2588	NASDAQ	FAD	Tue, Mar 20, 2018	70.19	70.26	70.02	70.23
2587	NASDAQ	FAD	Mon, Mar 19, 2018	70.02	70.07	69.30	69.64
2586	NASDAQ	FAD	Fri, Mar 16, 2018	70.43	70.67	70.43	70.52
2585	NASDAQ	FAD	Thu, Mar 15, 2018	70.39	70.60	70.24	70.35
2584	NASDAQ	FAD	Wed, Mar 14, 2018	70.97	70.97	70.33	70.52
2583	NASDAQ	FAD	Tue, Mar 13, 2018	71.28	71.30	70.52	70.63
2582	NASDAQ	FAD	Mon, Mar 12, 2018	71.27	71.29	71.02	71.14
2581	NASDAQ	FAD	Fri, Mar 9, 2018	70.39	70.97	70.32	70.97
2580	NASDAQ	FAD	Thu, Mar 8, 2018	69.94	69.94	69.51	69.74
2579	NASDAQ	FAD	Wed, Mar 7, 2018	68.31	69.48	68.31	69.48
2578	NASDAQ	FAD	Tue, Mar 6, 2018	68.63	69.09	68.46	69.03
2577	NASDAQ	FAD	Mon, Mar 5, 2018	67.71	68.58	67.71	68.58
2576	NASDAQ	FAD	Fri, Mar 2, 2018	66.34	67.82	66.34	67.82
2575	NASDAQ	FAD	Thu, Mar 1, 2018	67.91	67.91	66.75	67.23
2574	NASDAQ	FAD	Wed, Feb 28, 2018	68.57	68.73	67.78	67.78
2573	NASDAQ	FAD	Tue, Feb 27, 2018	69.40	69.40	68.57	68.57
2572	NASDAQ	FAD	Mon, Feb 26, 2018	69.06	69.17	68.97	69.06
2571	NASDAQ	FAD	Fri, Feb 23, 2018	67.97	68.61	67.85	68.61
2570	NASDAQ	FAD	Thu, Feb 22, 2018	68.25	68.25	67.64	67.68
2569	NASDAQ	FAD	Wed, Feb 21, 2018	68.27	68.85	67.85	67.86
2568	NASDAQ	FAD	Tue, Feb 20, 2018	68.14	68.51	67.75	67.77
2567	NASDAQ	FAD	Fri, Feb 16, 2018	68.05	68.45	67.93	68.18
2566	NASDAQ	FAD	Thu, Feb 15, 2018	67.86	68.12	67.16	68.12
2565	NASDAQ	FAD	Wed, Feb 14, 2018	65.68	67.38	65.68	67.38
2564	NASDAQ	FAD	Tue, Feb 13, 2018	65.57	65.99	65.43	65.77
2563	NASDAQ	FAD	Mon, Feb 12, 2018	65.08	65.75	64.83	65.66
2562	NASDAQ	FAD	Fri, Feb 9, 2018	64.76	65.08	62.52	64.50
2561	NASDAQ	FAD	Thu, Feb 8, 2018	66.70	66.70	63.75	64.02
2560	NASDAQ	FAD	Wed, Feb 7, 2018	66.16	67.03	66.16	66.28
2559	NASDAQ	FAD	Tue, Feb 6, 2018	64.96	66.40	63.97	66.24
2558	NASDAQ	FAD	Mon, Feb 5, 2018	67.33	68.04	65.35	65.70
2557	NASDAQ	FAD	Fri, Feb 2, 2018	69.19	69.19	67.90	67.90
2556	NASDAQ	FAD	Thu, Feb 1, 2018	69.30	69.69	69.26	69.35
2555	NASDAQ	FAD	Wed, Jan 31, 2018	69.67	69.70	69.13	69.20
2554	NASDAQ	FAD	Tue, Jan 30, 2018	69.17	69.59	69.16	69.38
2553	NASDAQ	FAD	Mon, Jan 29, 2018	70.54	70.54	69.89	69.89
2552	NASDAQ	FAD	Fri, Jan 26, 2018	69.99	70.61	69.99	70.61
2551	NASDAQ	FAD	Thu, Jan 25, 2018	69.80	69.95	69.60	69.78
2550	NASDAQ	FAD	Wed, Jan 24, 2018	70.44	70.44	69.72	69.87
2549	NASDAQ	FAD	Tue, Jan 23, 2018	69.85	70.41	69.81	70.10
2548	NASDAQ	FAD	Mon, Jan 22, 2018	69.51	69.83	69.31	69.83
2547	NASDAQ	FAD	Fri, Jan 19, 2018	68.93	69.36	68.87	69.36
2546	NASDAQ	FAD	Thu, Jan 18, 2018	68.70	68.76	68.47	68.67
2545	NASDAQ	FAD	Wed, Jan 17, 2018	68.43	68.90	68.15	68.74
2544	NASDAQ	FAD	Tue, Jan 16, 2018	68.90	68.91	67.72	67.89
2543	NASDAQ	FAD	Fri, Jan 12, 2018	68.47	68.48	68.33	68.41
2542	NASDAQ	FAD	Thu, Jan 11, 2018	67.59	68.00	67.59	68.00
2541	NASDAQ	FAD	Wed, Jan 10, 2018	67.25	67.26	67.05	67.25
2540	NASDAQ	FAD	Tue, Jan 9, 2018	67.36	67.71	67.28	67.55
2539	NASDAQ	FAD	Mon, Jan 8, 2018	67.27	67.47	67.20	67.45
2538	NASDAQ	FAD	Fri, Jan 5, 2018	66.65	66.99	66.65	66.93
2537	NASDAQ	FAD	Thu, Jan 4, 2018	66.84	66.84	66.62	66.66
2536	NASDAQ	FAD	Wed, Jan 3, 2018	66.25	66.42	66.13	66.42
2535	NASDAQ	FAD	Tue, Jan 2, 2018	65.53	65.83	65.53	65.83
2534	NASDAQ	FAD	Fri, Dec 29, 2017	65.59	65.71	65.55	65.65
2533	NASDAQ	FAD	Thu, Dec 28, 2017	65.60	65.74	65.48	65.74
2532	NASDAQ	FAD	Wed, Dec 27, 2017	65.32	65.69	65.32	65.58
2531	NASDAQ	FAD	Tue, Dec 26, 2017	65.32	65.49	65.32	65.49
2530	NASDAQ	FAD	Fri, Dec 22, 2017	65.51	65.59	65.44	65.53
2529	NASDAQ	FAD	Thu, Dec 21, 2017	65.66	65.81	65.64	65.75
2528	NASDAQ	FAD	Wed, Dec 20, 2017	65.56	65.78	65.56	65.77
2527	NASDAQ	FAD	Tue, Dec 19, 2017	65.78	65.90	65.68	65.72
2526	NASDAQ	FAD	Mon, Dec 18, 2017	65.91	65.91	65.77	65.81
2525	NASDAQ	FAD	Fri, Dec 15, 2017	64.80	65.40	64.80	65.14
2524	NASDAQ	FAD	Thu, Dec 14, 2017	64.83	64.98	64.36	64.36
2523	NASDAQ	FAD	Wed, Dec 13, 2017	64.90	65.17	64.90	64.95
2522	NASDAQ	FAD	Tue, Dec 12, 2017	64.91	64.95	64.74	64.79
2521	NASDAQ	FAD	Mon, Dec 11, 2017	64.82	64.96	64.73	64.81
2520	NASDAQ	FAD	Fri, Dec 8, 2017	64.99	65.18	64.87	64.92
2519	NASDAQ	FAD	Thu, Dec 7, 2017	64.24	64.88	64.24	64.80
2518	NASDAQ	FAD	Wed, Dec 6, 2017	64.20	64.29	63.93	64.20
2517	NASDAQ	FAD	Tue, Dec 5, 2017	64.58	64.79	64.13	64.13
2516	NASDAQ	FAD	Mon, Dec 4, 2017	65.90	65.90	64.30	64.30
2515	NASDAQ	FAD	Fri, Dec 1, 2017	65.50	65.50	64.10	65.09
2514	NASDAQ	FAD	Thu, Nov 30, 2017	64.98	65.52	64.92	65.40
2513	NASDAQ	FAD	Wed, Nov 29, 2017	65.40	65.41	64.70	64.72
2512	NASDAQ	FAD	Tue, Nov 28, 2017	64.77	65.51	64.77	65.51
2511	NASDAQ	FAD	Mon, Nov 27, 2017	65.00	65.18	64.76	65.03
2510	NASDAQ	FAD	Fri, Nov 24, 2017	65.02	65.02	65.02	65.02
2509	NASDAQ	FAD	Wed, Nov 22, 2017	65.04	65.04	64.81	64.90
2508	NASDAQ	FAD	Tue, Nov 21, 2017	64.53	65.00	64.53	64.96
2507	NASDAQ	FAD	Mon, Nov 20, 2017	64.22	64.46	64.22	64.38
2506	NASDAQ	FAD	Fri, Nov 17, 2017	64.05	64.05	63.86	64.04
2505	NASDAQ	FAD	Thu, Nov 16, 2017	63.28	64.06	63.28	63.94
2504	NASDAQ	FAD	Wed, Nov 15, 2017	63.33	63.33	63.15	63.15
2503	NASDAQ	FAD	Tue, Nov 14, 2017	63.41	63.53	63.22	63.53
2502	NASDAQ	FAD	Mon, Nov 13, 2017	63.18	63.58	63.18	63.58
2501	NASDAQ	FAD	Fri, Nov 10, 2017	62.95	63.28	62.95	63.21
2500	NASDAQ	FAD	Thu, Nov 9, 2017	63.41	63.41	62.71	63.17
2499	NASDAQ	FAD	Wed, Nov 8, 2017	63.83	63.84	63.43	63.80
2498	NASDAQ	FAD	Tue, Nov 7, 2017	63.80	64.06	63.39	63.41
2497	NASDAQ	FAD	Mon, Nov 6, 2017	63.87	64.00	63.65	63.91
2496	NASDAQ	FAD	Fri, Nov 3, 2017	63.47	63.83	63.47	63.83
2495	NASDAQ	FAD	Thu, Nov 2, 2017	63.41	63.64	63.28	63.52
2494	NASDAQ	FAD	Wed, Nov 1, 2017	63.75	63.76	63.14	63.25
2493	NASDAQ	FAD	Tue, Oct 31, 2017	63.51	63.84	63.51	63.81
2492	NASDAQ	FAD	Mon, Oct 30, 2017	63.51	63.51	63.03	63.20
2491	NASDAQ	FAD	Fri, Oct 27, 2017	63.14	63.62	63.07	63.55
2490	NASDAQ	FAD	Thu, Oct 26, 2017	63.13	63.30	63.13	63.17
2489	NASDAQ	FAD	Wed, Oct 25, 2017	63.08	63.08	62.58	62.91
2488	NASDAQ	FAD	Tue, Oct 24, 2017	63.26	63.53	63.26	63.41
2487	NASDAQ	FAD	Mon, Oct 23, 2017	63.45	63.55	63.30	63.30
2486	NASDAQ	FAD	Fri, Oct 20, 2017	63.16	63.56	63.16	63.52
2485	NASDAQ	FAD	Thu, Oct 19, 2017	62.68	63.02	62.47	63.02
2484	NASDAQ	FAD	Wed, Oct 18, 2017	63.00	63.15	62.85	63.07
2483	NASDAQ	FAD	Tue, Oct 17, 2017	63.09	63.09	62.83	62.83
2482	NASDAQ	FAD	Mon, Oct 16, 2017	62.97	63.07	62.87	63.00
2481	NASDAQ	FAD	Fri, Oct 13, 2017	62.97	63.02	62.86	62.99
2480	NASDAQ	FAD	Thu, Oct 12, 2017	62.88	63.09	62.88	62.88
2479	NASDAQ	FAD	Wed, Oct 11, 2017	62.82	62.96	62.79	62.84
2478	NASDAQ	FAD	Tue, Oct 10, 2017	62.75	62.84	62.68	62.84
2477	NASDAQ	FAD	Mon, Oct 9, 2017	62.81	62.81	62.71	62.71
2476	NASDAQ	FAD	Fri, Oct 6, 2017	62.67	62.76	62.58	62.62
2475	NASDAQ	FAD	Thu, Oct 5, 2017	62.29	62.73	62.29	62.65
2474	NASDAQ	FAD	Wed, Oct 4, 2017	62.41	62.43	62.21	62.42
2473	NASDAQ	FAD	Tue, Oct 3, 2017	62.36	62.36	62.11	62.11
2472	NASDAQ	FAD	Mon, Oct 2, 2017	61.48	62.03	61.48	62.02
2471	NASDAQ	FAD	Fri, Sep 29, 2017	61.49	61.73	61.49	61.64
2470	NASDAQ	FAD	Thu, Sep 28, 2017	60.96	61.38	60.96	61.38
2469	NASDAQ	FAD	Wed, Sep 27, 2017	60.75	61.25	60.69	61.25
2468	NASDAQ	FAD	Tue, Sep 26, 2017	60.62	60.62	60.26	60.38
2467	NASDAQ	FAD	Mon, Sep 25, 2017	60.57	60.65	60.05	60.21
2466	NASDAQ	FAD	Fri, Sep 22, 2017	60.47	60.72	60.47	60.66
2465	NASDAQ	FAD	Thu, Sep 21, 2017	60.84	60.84	60.54	60.66
2464	NASDAQ	FAD	Wed, Sep 20, 2017	60.90	60.90	60.50	60.69
2463	NASDAQ	FAD	Tue, Sep 19, 2017	60.88	60.88	60.45	60.66
2462	NASDAQ	FAD	Mon, Sep 18, 2017	60.58	60.69	60.49	60.55
2461	NASDAQ	FAD	Fri, Sep 15, 2017	60.16	60.25	60.07	60.24
2460	NASDAQ	FAD	Thu, Sep 14, 2017	60.20	60.20	60.10	60.15
2459	NASDAQ	FAD	Wed, Sep 13, 2017	60.48	60.48	60.04	60.16
2458	NASDAQ	FAD	Tue, Sep 12, 2017	60.27	60.33	60.01	60.33
2457	NASDAQ	FAD	Mon, Sep 11, 2017	59.76	60.04	59.76	59.97
2456	NASDAQ	FAD	Fri, Sep 8, 2017	58.96	59.46	58.96	59.29
2455	NASDAQ	FAD	Thu, Sep 7, 2017	59.23	59.34	59.19	59.22
2454	NASDAQ	FAD	Wed, Sep 6, 2017	59.53	59.53	59.27	59.40
2453	NASDAQ	FAD	Tue, Sep 5, 2017	59.70	59.71	59.03	59.30
2452	NASDAQ	FAD	Fri, Sep 1, 2017	59.97	60.05	59.88	59.92
2451	NASDAQ	FAD	Thu, Aug 31, 2017	59.47	59.83	59.34	59.83
2450	NASDAQ	FAD	Wed, Aug 30, 2017	58.45	59.24	58.45	59.16
2449	NASDAQ	FAD	Tue, Aug 29, 2017	58.34	58.66	58.32	58.66
2448	NASDAQ	FAD	Mon, Aug 28, 2017	58.80	58.80	58.36	58.46
2447	NASDAQ	FAD	Fri, Aug 25, 2017	58.66	58.66	58.35	58.56
2446	NASDAQ	FAD	Thu, Aug 24, 2017	58.48	58.53	58.31	58.48
2445	NASDAQ	FAD	Wed, Aug 23, 2017	58.44	58.52	57.98	58.41
2444	NASDAQ	FAD	Tue, Aug 22, 2017	58.16	58.66	58.16	58.58
2443	NASDAQ	FAD	Mon, Aug 21, 2017	57.62	57.88	57.62	57.80
2442	NASDAQ	FAD	Fri, Aug 18, 2017	57.64	58.04	57.62	58.00
2441	NASDAQ	FAD	Thu, Aug 17, 2017	58.72	58.74	57.99	58.03
2440	NASDAQ	FAD	Wed, Aug 16, 2017	58.98	59.00	58.75	58.84
2439	NASDAQ	FAD	Tue, Aug 15, 2017	58.85	58.85	58.58	58.64
2438	NASDAQ	FAD	Mon, Aug 14, 2017	58.30	58.81	58.30	58.74
2437	NASDAQ	FAD	Fri, Aug 11, 2017	57.62	58.02	57.62	57.98
2436	NASDAQ	FAD	Thu, Aug 10, 2017	58.67	58.77	57.78	57.84
2435	NASDAQ	FAD	Wed, Aug 9, 2017	59.01	59.01	58.71	58.82
2434	NASDAQ	FAD	Tue, Aug 8, 2017	59.22	59.63	59.21	59.22
2433	NASDAQ	FAD	Mon, Aug 7, 2017	59.38	59.46	59.19	59.37
2432	NASDAQ	FAD	Fri, Aug 4, 2017	58.92	59.23	58.92	59.11
2431	NASDAQ	FAD	Thu, Aug 3, 2017	59.19	59.19	58.93	59.14
2430	NASDAQ	FAD	Wed, Aug 2, 2017	59.36	59.36	58.82	59.12
2429	NASDAQ	FAD	Tue, Aug 1, 2017	59.52	59.58	59.45	59.57
2428	NASDAQ	FAD	Mon, Jul 31, 2017	59.80	59.80	59.40	59.41
2427	NASDAQ	FAD	Fri, Jul 28, 2017	59.44	59.53	59.38	59.46
2426	NASDAQ	FAD	Thu, Jul 27, 2017	60.15	60.26	59.25	59.45
2425	NASDAQ	FAD	Wed, Jul 26, 2017	60.19	60.25	60.06	60.06
2424	NASDAQ	FAD	Tue, Jul 25, 2017	60.15	60.31	60.15	60.24
2423	NASDAQ	FAD	Mon, Jul 24, 2017	59.83	60.06	59.76	60.03
2422	NASDAQ	FAD	Fri, Jul 21, 2017	60.02	60.02	59.72	59.83
2421	NASDAQ	FAD	Thu, Jul 20, 2017	59.93	59.99	59.79	59.82
2420	NASDAQ	FAD	Wed, Jul 19, 2017	59.61	59.97	59.61	59.90
2419	NASDAQ	FAD	Tue, Jul 18, 2017	59.36	59.56	59.31	59.56
2418	NASDAQ	FAD	Mon, Jul 17, 2017	59.35	59.62	59.35	59.46
2417	NASDAQ	FAD	Fri, Jul 14, 2017	59.40	59.59	59.40	59.59
2416	NASDAQ	FAD	Thu, Jul 13, 2017	59.26	59.32	59.13	59.28
2415	NASDAQ	FAD	Wed, Jul 12, 2017	59.07	59.42	59.07	59.42
2414	NASDAQ	FAD	Tue, Jul 11, 2017	58.49	58.89	58.49	58.89
2413	NASDAQ	FAD	Mon, Jul 10, 2017	58.60	58.73	58.60	58.60
2412	NASDAQ	FAD	Fri, Jul 7, 2017	58.13	58.74	58.13	58.70
2411	NASDAQ	FAD	Thu, Jul 6, 2017	58.30	58.44	58.07	58.16
2410	NASDAQ	FAD	Wed, Jul 5, 2017	58.35	58.66	58.30	58.59
2409	NASDAQ	FAD	Mon, Jul 3, 2017	58.51	58.71	58.36	58.49
2408	NASDAQ	FAD	Fri, Jun 30, 2017	58.32	58.57	58.32	58.34
2407	NASDAQ	FAD	Thu, Jun 29, 2017	58.56	58.56	57.78	58.19
2406	NASDAQ	FAD	Wed, Jun 28, 2017	58.48	58.98	58.29	58.95
2405	NASDAQ	FAD	Tue, Jun 27, 2017	58.88	58.88	58.13	58.34
2404	NASDAQ	FAD	Mon, Jun 26, 2017	58.96	59.04	58.53	58.81
2403	NASDAQ	FAD	Fri, Jun 23, 2017	58.65	58.90	58.44	58.77
2402	NASDAQ	FAD	Thu, Jun 22, 2017	58.39	58.62	58.30	58.57
2401	NASDAQ	FAD	Wed, Jun 21, 2017	58.64	58.64	58.37	58.47
2400	NASDAQ	FAD	Tue, Jun 20, 2017	59.03	59.03	58.50	58.50
2399	NASDAQ	FAD	Mon, Jun 19, 2017	58.70	59.00	58.70	58.94
2398	NASDAQ	FAD	Fri, Jun 16, 2017	58.28	58.28	58.14	58.20
2397	NASDAQ	FAD	Thu, Jun 15, 2017	58.10	58.36	57.96	58.27
2396	NASDAQ	FAD	Wed, Jun 14, 2017	58.97	58.97	58.28	58.44
2395	NASDAQ	FAD	Tue, Jun 13, 2017	58.59	58.78	58.59	58.78
2394	NASDAQ	FAD	Mon, Jun 12, 2017	58.01	58.32	58.01	58.26
2393	NASDAQ	FAD	Fri, Jun 9, 2017	59.15	59.43	58.30	58.48
2392	NASDAQ	FAD	Thu, Jun 8, 2017	58.35	58.96	58.35	58.95
2391	NASDAQ	FAD	Wed, Jun 7, 2017	58.16	58.43	58.15	58.35
2390	NASDAQ	FAD	Tue, Jun 6, 2017	58.04	58.35	58.04	58.27
2389	NASDAQ	FAD	Mon, Jun 5, 2017	58.43	58.52	58.31	58.35
2388	NASDAQ	FAD	Fri, Jun 2, 2017	58.21	58.65	58.21	58.40
2387	NASDAQ	FAD	Thu, Jun 1, 2017	57.54	58.16	57.54	58.12
2386	NASDAQ	FAD	Wed, May 31, 2017	57.76	57.76	57.16	57.50
2385	NASDAQ	FAD	Tue, May 30, 2017	57.55	57.59	57.35	57.59
2384	NASDAQ	FAD	Fri, May 26, 2017	57.57	57.75	57.56	57.75
2383	NASDAQ	FAD	Thu, May 25, 2017	57.48	57.88	57.48	57.77
2382	NASDAQ	FAD	Wed, May 24, 2017	57.32	57.48	57.24	57.48
2381	NASDAQ	FAD	Tue, May 23, 2017	57.26	57.32	57.17	57.24
2380	NASDAQ	FAD	Mon, May 22, 2017	56.82	57.17	56.81	57.17
2379	NASDAQ	FAD	Fri, May 19, 2017	56.55	56.92	56.55	56.86
2378	NASDAQ	FAD	Thu, May 18, 2017	56.04	56.43	56.02	56.32
2377	NASDAQ	FAD	Wed, May 17, 2017	56.87	56.90	55.98	55.99
2376	NASDAQ	FAD	Tue, May 16, 2017	57.37	57.55	57.24	57.55
2375	NASDAQ	FAD	Mon, May 15, 2017	57.40	57.47	57.32	57.47
2374	NASDAQ	FAD	Fri, May 12, 2017	57.20	57.20	56.87	56.88
2373	NASDAQ	FAD	Thu, May 11, 2017	57.01	57.24	57.01	57.13
2372	NASDAQ	FAD	Wed, May 10, 2017	57.14	57.26	57.09	57.26
2371	NASDAQ	FAD	Tue, May 9, 2017	57.18	57.18	57.02	57.02
2370	NASDAQ	FAD	Mon, May 8, 2017	57.06	57.06	56.79	56.91
2369	NASDAQ	FAD	Fri, May 5, 2017	56.94	57.10	56.82	57.05
2368	NASDAQ	FAD	Thu, May 4, 2017	56.94	56.94	56.70	56.80
2367	NASDAQ	FAD	Wed, May 3, 2017	56.79	56.86	56.66	56.79
2366	NASDAQ	FAD	Tue, May 2, 2017	57.43	57.43	56.91	56.99
2365	NASDAQ	FAD	Mon, May 1, 2017	56.93	57.38	56.93	57.38
2364	NASDAQ	FAD	Fri, Apr 28, 2017	57.21	57.44	56.91	57.02
2363	NASDAQ	FAD	Thu, Apr 27, 2017	57.47	57.47	57.29	57.34
2362	NASDAQ	FAD	Wed, Apr 26, 2017	57.35	57.42	56.98	57.25
2361	NASDAQ	FAD	Tue, Apr 25, 2017	57.08	57.32	57.08	57.28
2360	NASDAQ	FAD	Mon, Apr 24, 2017	56.66	56.82	56.58	56.77
2359	NASDAQ	FAD	Fri, Apr 21, 2017	55.90	56.04	55.82	55.82
2358	NASDAQ	FAD	Thu, Apr 20, 2017	55.74	56.09	55.67	56.05
2357	NASDAQ	FAD	Wed, Apr 19, 2017	55.05	55.56	55.05	55.39
2356	NASDAQ	FAD	Tue, Apr 18, 2017	54.83	55.11	54.72	55.01
2355	NASDAQ	FAD	Mon, Apr 17, 2017	54.76	55.11	54.76	55.11
2354	NASDAQ	FAD	Thu, Apr 13, 2017	54.87	55.21	54.65	54.65
2353	NASDAQ	FAD	Wed, Apr 12, 2017	55.37	55.43	55.09	55.13
2352	NASDAQ	FAD	Tue, Apr 11, 2017	55.54	55.59	55.13	55.57
2351	NASDAQ	FAD	Mon, Apr 10, 2017	55.72	55.99	55.37	55.62
2350	NASDAQ	FAD	Fri, Apr 7, 2017	55.86	55.86	55.50	55.68
2349	NASDAQ	FAD	Thu, Apr 6, 2017	55.30	55.75	55.30	55.45
2348	NASDAQ	FAD	Wed, Apr 5, 2017	55.97	56.00	55.38	55.38
2347	NASDAQ	FAD	Tue, Apr 4, 2017	55.79	55.79	55.49	55.73
2346	NASDAQ	FAD	Mon, Apr 3, 2017	56.18	56.18	55.58	55.72
2345	NASDAQ	FAD	Fri, Mar 31, 2017	55.99	56.28	55.99	56.21
2344	NASDAQ	FAD	Thu, Mar 30, 2017	55.82	55.98	55.82	55.97
2343	NASDAQ	FAD	Wed, Mar 29, 2017	55.72	55.85	55.66	55.76
2342	NASDAQ	FAD	Tue, Mar 28, 2017	55.22	55.72	55.22	55.67
2341	NASDAQ	FAD	Mon, Mar 27, 2017	54.62	55.39	54.62	55.33
2340	NASDAQ	FAD	Fri, Mar 24, 2017	55.37	55.62	55.36	55.36
2339	NASDAQ	FAD	Thu, Mar 23, 2017	55.12	55.70	55.12	55.34
2338	NASDAQ	FAD	Wed, Mar 22, 2017	55.40	55.40	54.99	55.22
2337	NASDAQ	FAD	Tue, Mar 21, 2017	56.53	56.53	55.21	55.21
2336	NASDAQ	FAD	Mon, Mar 20, 2017	56.52	56.52	56.19	56.22
2335	NASDAQ	FAD	Fri, Mar 17, 2017	56.18	56.53	56.18	56.53
2334	NASDAQ	FAD	Thu, Mar 16, 2017	56.41	56.41	56.06	56.16
2333	NASDAQ	FAD	Wed, Mar 15, 2017	55.88	56.31	55.85	56.26
2332	NASDAQ	FAD	Tue, Mar 14, 2017	55.47	55.62	55.42	55.44
2331	NASDAQ	FAD	Mon, Mar 13, 2017	55.72	55.83	55.63	55.70
2330	NASDAQ	FAD	Fri, Mar 10, 2017	55.42	55.63	55.42	55.63
2329	NASDAQ	FAD	Thu, Mar 9, 2017	55.61	55.61	55.18	55.29
2328	NASDAQ	FAD	Wed, Mar 8, 2017	55.60	55.67	55.54	55.57
2327	NASDAQ	FAD	Tue, Mar 7, 2017	55.87	55.89	55.66	55.66
2326	NASDAQ	FAD	Mon, Mar 6, 2017	55.70	55.93	55.67	55.93
2325	NASDAQ	FAD	Fri, Mar 3, 2017	55.98	56.20	55.87	56.12
2324	NASDAQ	FAD	Thu, Mar 2, 2017	56.43	56.43	56.00	56.09
2323	NASDAQ	FAD	Wed, Mar 1, 2017	56.36	56.60	56.36	56.53
2322	NASDAQ	FAD	Tue, Feb 28, 2017	55.94	55.98	55.68	55.68
2321	NASDAQ	FAD	Mon, Feb 27, 2017	56.06	56.13	55.94	56.13
2320	NASDAQ	FAD	Fri, Feb 24, 2017	55.64	55.80	55.58	55.80
2319	NASDAQ	FAD	Thu, Feb 23, 2017	55.90	56.09	55.50	55.75
2318	NASDAQ	FAD	Wed, Feb 22, 2017	55.87	56.11	55.87	55.93
2317	NASDAQ	FAD	Tue, Feb 21, 2017	56.07	56.16	55.97	56.06
2316	NASDAQ	FAD	Fri, Feb 17, 2017	55.37	55.80	55.37	55.75
2315	NASDAQ	FAD	Thu, Feb 16, 2017	55.80	55.81	55.41	55.59
2314	NASDAQ	FAD	Wed, Feb 15, 2017	55.07	55.80	55.07	55.66
2313	NASDAQ	FAD	Tue, Feb 14, 2017	55.22	55.45	55.19	55.44
2312	NASDAQ	FAD	Mon, Feb 13, 2017	55.50	55.50	55.30	55.30
2311	NASDAQ	FAD	Fri, Feb 10, 2017	54.98	55.28	54.84	55.18
2310	NASDAQ	FAD	Thu, Feb 9, 2017	54.39	55.00	54.39	54.97
2309	NASDAQ	FAD	Wed, Feb 8, 2017	54.28	54.50	54.05	54.48
2308	NASDAQ	FAD	Tue, Feb 7, 2017	54.53	54.53	54.34	54.34
2307	NASDAQ	FAD	Mon, Feb 6, 2017	54.62	54.62	54.45	54.45
2306	NASDAQ	FAD	Fri, Feb 3, 2017	54.36	54.62	54.36	54.62
2305	NASDAQ	FAD	Thu, Feb 2, 2017	54.04	54.22	53.97	54.15
2304	NASDAQ	FAD	Wed, Feb 1, 2017	54.44	54.44	53.88	54.02
2303	NASDAQ	FAD	Tue, Jan 31, 2017	53.80	54.15	53.80	54.05
2302	NASDAQ	FAD	Mon, Jan 30, 2017	54.02	54.05	53.55	54.05
2301	NASDAQ	FAD	Fri, Jan 27, 2017	54.31	54.34	54.27	54.27
2300	NASDAQ	FAD	Thu, Jan 26, 2017	54.75	54.75	54.43	54.45
2299	NASDAQ	FAD	Wed, Jan 25, 2017	54.54	54.65	54.39	54.53
2298	NASDAQ	FAD	Tue, Jan 24, 2017	53.73	54.28	53.71	54.28
2297	NASDAQ	FAD	Mon, Jan 23, 2017	53.36	53.53	53.36	53.45
2296	NASDAQ	FAD	Fri, Jan 20, 2017	53.53	53.77	53.53	53.61
2295	NASDAQ	FAD	Thu, Jan 19, 2017	53.81	53.81	53.32	53.34
2294	NASDAQ	FAD	Wed, Jan 18, 2017	53.52	53.72	53.48	53.72
2293	NASDAQ	FAD	Tue, Jan 17, 2017	53.92	53.92	53.40	53.40
2292	NASDAQ	FAD	Fri, Jan 13, 2017	53.83	54.03	53.75	53.97
2291	NASDAQ	FAD	Thu, Jan 12, 2017	53.91	53.91	53.17	53.68
2290	NASDAQ	FAD	Wed, Jan 11, 2017	53.66	53.80	53.60	53.77
2289	NASDAQ	FAD	Tue, Jan 10, 2017	53.52	53.81	53.52	53.66
2288	NASDAQ	FAD	Mon, Jan 9, 2017	53.52	53.62	53.39	53.49
2287	NASDAQ	FAD	Fri, Jan 6, 2017	53.68	53.68	53.37	53.54
2286	NASDAQ	FAD	Thu, Jan 5, 2017	53.71	53.71	53.28	53.48
2285	NASDAQ	FAD	Wed, Jan 4, 2017	52.88	53.66	52.88	53.66
2284	NASDAQ	FAD	Tue, Jan 3, 2017	53.22	53.22	52.52	52.79
2283	NASDAQ	FAD	Fri, Dec 30, 2016	53.06	53.06	52.33	52.33
2282	NASDAQ	FAD	Thu, Dec 29, 2016	52.68	52.95	52.64	52.82
2281	NASDAQ	FAD	Wed, Dec 28, 2016	53.03	53.12	52.78	52.78
2280	NASDAQ	FAD	Tue, Dec 27, 2016	53.40	53.40	53.33	53.39
2279	NASDAQ	FAD	Fri, Dec 23, 2016	52.96	53.09	52.96	53.00
2278	NASDAQ	FAD	Thu, Dec 22, 2016	53.10	53.12	52.77	52.77
2277	NASDAQ	FAD	Wed, Dec 21, 2016	53.31	53.41	53.31	53.32
2276	NASDAQ	FAD	Tue, Dec 20, 2016	53.80	53.80	53.42	53.50
2275	NASDAQ	FAD	Mon, Dec 19, 2016	53.12	53.48	53.12	53.40
2274	NASDAQ	FAD	Fri, Dec 16, 2016	53.36	53.50	53.11	53.11
2273	NASDAQ	FAD	Thu, Dec 15, 2016	53.39	53.56	53.28	53.35
2272	NASDAQ	FAD	Wed, Dec 14, 2016	53.47	53.55	53.25	53.26
2271	NASDAQ	FAD	Tue, Dec 13, 2016	53.43	53.81	53.43	53.69
2270	NASDAQ	FAD	Mon, Dec 12, 2016	53.75	53.75	53.26	53.41
2269	NASDAQ	FAD	Fri, Dec 9, 2016	54.07	54.07	53.72	53.84
2268	NASDAQ	FAD	Thu, Dec 8, 2016	53.47	53.88	53.47	53.88
2267	NASDAQ	FAD	Wed, Dec 7, 2016	53.12	53.44	52.80	53.39
2266	NASDAQ	FAD	Tue, Dec 6, 2016	52.61	53.01	52.50	53.01
2265	NASDAQ	FAD	Mon, Dec 5, 2016	52.34	52.60	52.32	52.53
2264	NASDAQ	FAD	Fri, Dec 2, 2016	51.86	52.11	51.86	51.95
2263	NASDAQ	FAD	Thu, Dec 1, 2016	52.69	52.69	51.68	51.73
2262	NASDAQ	FAD	Wed, Nov 30, 2016	53.08	53.31	52.63	52.68
2261	NASDAQ	FAD	Tue, Nov 29, 2016	52.96	53.13	52.74	52.94
2260	NASDAQ	FAD	Mon, Nov 28, 2016	53.34	53.46	52.74	52.74
2259	NASDAQ	FAD	Fri, Nov 25, 2016	53.34	53.34	53.22	53.25
2258	NASDAQ	FAD	Wed, Nov 23, 2016	53.05	53.13	52.82	53.13
2257	NASDAQ	FAD	Tue, Nov 22, 2016	52.77	52.87	52.60	52.87
2256	NASDAQ	FAD	Mon, Nov 21, 2016	52.28	52.76	52.28	52.61
2255	NASDAQ	FAD	Fri, Nov 18, 2016	52.38	52.47	52.27	52.37
2254	NASDAQ	FAD	Thu, Nov 17, 2016	52.25	52.45	52.16	52.38
2253	NASDAQ	FAD	Wed, Nov 16, 2016	51.80	52.02	51.80	52.02
2252	NASDAQ	FAD	Tue, Nov 15, 2016	51.68	52.01	51.66	51.93
2251	NASDAQ	FAD	Mon, Nov 14, 2016	51.51	51.51	51.21	51.43
2250	NASDAQ	FAD	Fri, Nov 11, 2016	50.98	51.20	50.88	51.12
2249	NASDAQ	FAD	Thu, Nov 10, 2016	51.26	51.40	50.79	50.88
2248	NASDAQ	FAD	Wed, Nov 9, 2016	49.69	50.94	49.69	50.79
2247	NASDAQ	FAD	Tue, Nov 8, 2016	50.18	50.36	50.11	50.28
2246	NASDAQ	FAD	Mon, Nov 7, 2016	49.69	49.95	49.69	49.84
2245	NASDAQ	FAD	Fri, Nov 4, 2016	48.72	49.24	48.72	48.79
2244	NASDAQ	FAD	Thu, Nov 3, 2016	48.98	49.00	48.85	48.88
2243	NASDAQ	FAD	Wed, Nov 2, 2016	49.20	49.25	48.98	48.98
2242	NASDAQ	FAD	Tue, Nov 1, 2016	50.17	50.17	49.17	49.40
2241	NASDAQ	FAD	Mon, Oct 31, 2016	50.00	50.07	49.93	49.96
2240	NASDAQ	FAD	Fri, Oct 28, 2016	49.96	50.12	49.81	49.89
2239	NASDAQ	FAD	Thu, Oct 27, 2016	50.62	50.62	49.81	49.83
2238	NASDAQ	FAD	Wed, Oct 26, 2016	50.61	50.61	50.19	50.37
2237	NASDAQ	FAD	Tue, Oct 25, 2016	51.27	51.27	50.73	50.73
2236	NASDAQ	FAD	Mon, Oct 24, 2016	51.33	51.34	51.23	51.28
2235	NASDAQ	FAD	Fri, Oct 21, 2016	50.83	51.08	50.83	50.94
2234	NASDAQ	FAD	Thu, Oct 20, 2016	50.97	51.14	50.88	50.88
2233	NASDAQ	FAD	Wed, Oct 19, 2016	51.22	51.34	51.14	51.25
2232	NASDAQ	FAD	Tue, Oct 18, 2016	51.15	51.30	50.95	51.12
2231	NASDAQ	FAD	Mon, Oct 17, 2016	50.64	50.85	50.64	50.67
2230	NASDAQ	FAD	Fri, Oct 14, 2016	51.10	51.10	50.78	50.79
2229	NASDAQ	FAD	Thu, Oct 13, 2016	50.99	51.14	50.59	50.92
2228	NASDAQ	FAD	Wed, Oct 12, 2016	51.22	51.31	51.17	51.19
2227	NASDAQ	FAD	Tue, Oct 11, 2016	52.15	52.15	50.97	51.05
2226	NASDAQ	FAD	Mon, Oct 10, 2016	52.40	52.40	52.13	52.19
2225	NASDAQ	FAD	Fri, Oct 7, 2016	51.99	52.05	51.56	51.78
2224	NASDAQ	FAD	Thu, Oct 6, 2016	51.95	52.14	51.71	52.06
2223	NASDAQ	FAD	Wed, Oct 5, 2016	52.01	52.19	52.01	52.05
2222	NASDAQ	FAD	Tue, Oct 4, 2016	52.66	52.66	52.01	52.01
2221	NASDAQ	FAD	Mon, Oct 3, 2016	52.46	52.50	52.21	52.37
2220	NASDAQ	FAD	Fri, Sep 30, 2016	52.50	52.92	52.49	52.92
2219	NASDAQ	FAD	Thu, Sep 29, 2016	52.94	52.94	52.46	52.48
2218	NASDAQ	FAD	Wed, Sep 28, 2016	52.84	52.96	52.66	52.96
2217	NASDAQ	FAD	Tue, Sep 27, 2016	52.71	52.87	52.70	52.72
2216	NASDAQ	FAD	Mon, Sep 26, 2016	52.63	52.86	52.63	52.81
2215	NASDAQ	FAD	Fri, Sep 23, 2016	53.07	53.31	52.98	53.10
2214	NASDAQ	FAD	Thu, Sep 22, 2016	52.82	53.33	52.82	53.25
2213	NASDAQ	FAD	Wed, Sep 21, 2016	52.26	52.46	52.17	52.34
2212	NASDAQ	FAD	Tue, Sep 20, 2016	52.27	52.33	52.14	52.28
2211	NASDAQ	FAD	Mon, Sep 19, 2016	52.47	52.47	52.06	52.06
2210	NASDAQ	FAD	Fri, Sep 16, 2016	51.86	52.04	51.86	52.00
2209	NASDAQ	FAD	Thu, Sep 15, 2016	51.61	52.18	51.61	52.12
2208	NASDAQ	FAD	Wed, Sep 14, 2016	51.57	51.82	51.45	51.47
2207	NASDAQ	FAD	Tue, Sep 13, 2016	51.74	51.74	51.43	51.57
2206	NASDAQ	FAD	Mon, Sep 12, 2016	51.74	52.52	51.73	52.38
2205	NASDAQ	FAD	Fri, Sep 9, 2016	52.85	52.85	51.92	51.92
2204	NASDAQ	FAD	Thu, Sep 8, 2016	53.42	53.44	53.24	53.32
2203	NASDAQ	FAD	Wed, Sep 7, 2016	53.53	53.55	53.36	53.55
2202	NASDAQ	FAD	Tue, Sep 6, 2016	53.45	53.49	53.37	53.46
2201	NASDAQ	FAD	Fri, Sep 2, 2016	53.42	53.55	53.42	53.44
2200	NASDAQ	FAD	Thu, Sep 1, 2016	53.14	53.14	52.82	52.98
2199	NASDAQ	FAD	Wed, Aug 31, 2016	52.82	52.92	52.72	52.92
2198	NASDAQ	FAD	Tue, Aug 30, 2016	53.02	53.10	52.96	53.03
2197	NASDAQ	FAD	Mon, Aug 29, 2016	52.75	53.27	52.75	53.17
2196	NASDAQ	FAD	Fri, Aug 26, 2016	52.95	52.95	52.71	52.80
2195	NASDAQ	FAD	Thu, Aug 25, 2016	53.15	53.15	53.05	53.08
2194	NASDAQ	FAD	Wed, Aug 24, 2016	53.10	53.25	52.87	52.87
2193	NASDAQ	FAD	Tue, Aug 23, 2016	53.36	53.40	53.13	53.29
2192	NASDAQ	FAD	Mon, Aug 22, 2016	52.88	53.11	52.88	53.06
2191	NASDAQ	FAD	Fri, Aug 19, 2016	52.88	53.02	52.87	53.02
2190	NASDAQ	FAD	Thu, Aug 18, 2016	52.83	53.03	52.80	52.95
2189	NASDAQ	FAD	Wed, Aug 17, 2016	52.55	52.73	52.43	52.73
2188	NASDAQ	FAD	Tue, Aug 16, 2016	53.40	53.40	52.85	52.86
2187	NASDAQ	FAD	Mon, Aug 15, 2016	53.30	53.50	53.30	53.45
2186	NASDAQ	FAD	Fri, Aug 12, 2016	53.02	53.19	53.02	53.19
2185	NASDAQ	FAD	Thu, Aug 11, 2016	52.96	53.21	52.96	53.14
2184	NASDAQ	FAD	Wed, Aug 10, 2016	53.06	53.14	52.97	53.06
2183	NASDAQ	FAD	Tue, Aug 9, 2016	53.24	53.31	53.11	53.12
2182	NASDAQ	FAD	Mon, Aug 8, 2016	53.10	53.10	52.99	53.06
2181	NASDAQ	FAD	Fri, Aug 5, 2016	53.18	53.30	53.12	53.24
2180	NASDAQ	FAD	Thu, Aug 4, 2016	52.87	53.05	52.80	52.96
2179	NASDAQ	FAD	Wed, Aug 3, 2016	52.60	52.77	52.59	52.76
2178	NASDAQ	FAD	Tue, Aug 2, 2016	53.30	53.30	52.62	52.79
2177	NASDAQ	FAD	Mon, Aug 1, 2016	53.25	53.50	53.00	53.01
2176	NASDAQ	FAD	Fri, Jul 29, 2016	53.36	53.42	53.18	53.41
2175	NASDAQ	FAD	Thu, Jul 28, 2016	52.93	53.29	52.85	53.25
2174	NASDAQ	FAD	Wed, Jul 27, 2016	52.89	52.97	52.82	52.91
2173	NASDAQ	FAD	Tue, Jul 26, 2016	53.14	53.26	52.96	53.05
2172	NASDAQ	FAD	Mon, Jul 25, 2016	52.91	52.98	52.90	52.97
2171	NASDAQ	FAD	Fri, Jul 22, 2016	52.54	53.09	52.54	53.09
2170	NASDAQ	FAD	Thu, Jul 21, 2016	52.99	52.99	52.50	52.61
2169	NASDAQ	FAD	Wed, Jul 20, 2016	52.86	53.07	52.86	52.96
2168	NASDAQ	FAD	Tue, Jul 19, 2016	52.70	52.70	52.57	52.66
2167	NASDAQ	FAD	Mon, Jul 18, 2016	52.64	52.79	52.59	52.67
2166	NASDAQ	FAD	Fri, Jul 15, 2016	52.97	52.97	52.49	52.57
2165	NASDAQ	FAD	Thu, Jul 14, 2016	52.82	52.82	52.60	52.60
2164	NASDAQ	FAD	Wed, Jul 13, 2016	52.79	52.79	52.57	52.59
2163	NASDAQ	FAD	Tue, Jul 12, 2016	52.62	52.80	52.62	52.67
2162	NASDAQ	FAD	Mon, Jul 11, 2016	52.46	52.63	52.42	52.52
2161	NASDAQ	FAD	Fri, Jul 8, 2016	51.90	52.25	51.90	52.19
2160	NASDAQ	FAD	Thu, Jul 7, 2016	51.40	51.55	51.16	51.27
2159	NASDAQ	FAD	Wed, Jul 6, 2016	50.93	51.29	50.86	51.29
2158	NASDAQ	FAD	Tue, Jul 5, 2016	50.85	51.05	50.84	51.05
2157	NASDAQ	FAD	Fri, Jul 1, 2016	51.11	51.30	51.11	51.26
2156	NASDAQ	FAD	Thu, Jun 30, 2016	50.37	51.21	50.37	51.21
2155	NASDAQ	FAD	Wed, Jun 29, 2016	50.01	50.37	50.01	50.34
2154	NASDAQ	FAD	Tue, Jun 28, 2016	49.35	49.51	49.12	49.39
2153	NASDAQ	FAD	Mon, Jun 27, 2016	48.82	48.82	48.48	48.70
2152	NASDAQ	FAD	Fri, Jun 24, 2016	49.71	50.32	49.25	49.77
2151	NASDAQ	FAD	Thu, Jun 23, 2016	50.90	51.03	50.83	50.97
2150	NASDAQ	FAD	Wed, Jun 22, 2016	50.72	50.78	50.49	50.56
2149	NASDAQ	FAD	Tue, Jun 21, 2016	50.79	50.82	50.52	50.77
2148	NASDAQ	FAD	Mon, Jun 20, 2016	50.44	50.92	50.44	50.58
2147	NASDAQ	FAD	Fri, Jun 17, 2016	50.05	50.25	50.05	50.25
2146	NASDAQ	FAD	Thu, Jun 16, 2016	49.96	50.40	49.90	50.34
2145	NASDAQ	FAD	Wed, Jun 15, 2016	50.39	50.50	50.25	50.26
2144	NASDAQ	FAD	Tue, Jun 14, 2016	50.33	50.33	50.01	50.07
2143	NASDAQ	FAD	Mon, Jun 13, 2016	50.67	50.75	50.48	50.48
2142	NASDAQ	FAD	Fri, Jun 10, 2016	50.84	51.01	50.63	50.79
2141	NASDAQ	FAD	Thu, Jun 9, 2016	51.11	51.30	51.11	51.26
2140	NASDAQ	FAD	Wed, Jun 8, 2016	51.16	51.40	51.05	51.40
2139	NASDAQ	FAD	Tue, Jun 7, 2016	51.00	51.05	50.91	51.02
2138	NASDAQ	FAD	Mon, Jun 6, 2016	50.90	50.99	50.67	50.85
2137	NASDAQ	FAD	Fri, Jun 3, 2016	50.86	50.86	50.58	50.78
2136	NASDAQ	FAD	Thu, Jun 2, 2016	50.56	50.86	50.56	50.86
2135	NASDAQ	FAD	Wed, Jun 1, 2016	50.21	50.80	50.21	50.80
2134	NASDAQ	FAD	Tue, May 31, 2016	50.49	50.57	50.38	50.57
2133	NASDAQ	FAD	Fri, May 27, 2016	50.27	50.47	50.26	50.46
2132	NASDAQ	FAD	Thu, May 26, 2016	50.19	50.23	50.12	50.17
2131	NASDAQ	FAD	Wed, May 25, 2016	50.20	50.25	50.06	50.19
2130	NASDAQ	FAD	Tue, May 24, 2016	49.18	50.08	49.18	50.08
2129	NASDAQ	FAD	Mon, May 23, 2016	49.18	49.35	49.18	49.21
2128	NASDAQ	FAD	Fri, May 20, 2016	49.07	49.30	48.95	49.15
2127	NASDAQ	FAD	Thu, May 19, 2016	48.63	48.83	48.45	48.83
2126	NASDAQ	FAD	Wed, May 18, 2016	48.74	49.38	48.74	49.05
2125	NASDAQ	FAD	Tue, May 17, 2016	49.45	49.65	48.86	48.97
2124	NASDAQ	FAD	Mon, May 16, 2016	49.57	49.94	49.57	49.94
2123	NASDAQ	FAD	Fri, May 13, 2016	49.69	49.69	49.26	49.27
2122	NASDAQ	FAD	Thu, May 12, 2016	49.91	49.91	49.33	49.83
2121	NASDAQ	FAD	Wed, May 11, 2016	49.93	50.13	49.64	49.74
2120	NASDAQ	FAD	Tue, May 10, 2016	49.96	50.13	49.90	50.13
2119	NASDAQ	FAD	Mon, May 9, 2016	49.57	49.85	49.57	49.73
2118	NASDAQ	FAD	Fri, May 6, 2016	49.19	49.35	48.95	49.35
2117	NASDAQ	FAD	Thu, May 5, 2016	49.33	49.40	49.06	49.17
2116	NASDAQ	FAD	Wed, May 4, 2016	49.11	49.23	49.09	49.23
2115	NASDAQ	FAD	Tue, May 3, 2016	49.67	49.67	49.15	49.28
2114	NASDAQ	FAD	Mon, May 2, 2016	49.40	49.75	49.40	49.75
2113	NASDAQ	FAD	Fri, Apr 29, 2016	49.34	49.34	48.92	49.30
2112	NASDAQ	FAD	Thu, Apr 28, 2016	49.89	50.14	49.60	49.60
2111	NASDAQ	FAD	Wed, Apr 27, 2016	49.95	50.25	49.74	50.25
2110	NASDAQ	FAD	Tue, Apr 26, 2016	49.60	49.95	49.60	49.83
2109	NASDAQ	FAD	Mon, Apr 25, 2016	49.42	49.74	49.42	49.60
2108	NASDAQ	FAD	Fri, Apr 22, 2016	49.54	49.68	49.42	49.65
2107	NASDAQ	FAD	Thu, Apr 21, 2016	50.03	50.03	49.37	49.46
2106	NASDAQ	FAD	Wed, Apr 20, 2016	49.87	50.17	49.77	49.95
2105	NASDAQ	FAD	Tue, Apr 19, 2016	50.41	50.41	49.92	50.00
2104	NASDAQ	FAD	Mon, Apr 18, 2016	49.66	50.05	49.66	50.02
2103	NASDAQ	FAD	Fri, Apr 15, 2016	49.67	49.80	49.58	49.76
2102	NASDAQ	FAD	Thu, Apr 14, 2016	49.62	49.77	49.49	49.64
2101	NASDAQ	FAD	Wed, Apr 13, 2016	49.42	49.64	49.35	49.64
2100	NASDAQ	FAD	Tue, Apr 12, 2016	48.86	49.29	48.76	49.13
2099	NASDAQ	FAD	Mon, Apr 11, 2016	49.39	49.39	49.03	49.15
2098	NASDAQ	FAD	Fri, Apr 8, 2016	49.40	49.40	49.03	49.11
2097	NASDAQ	FAD	Thu, Apr 7, 2016	49.31	49.31	48.72	48.96
2096	NASDAQ	FAD	Wed, Apr 6, 2016	49.14	49.59	49.14	49.55
2095	NASDAQ	FAD	Tue, Apr 5, 2016	49.51	49.51	49.51	49.20
2094	NASDAQ	FAD	Mon, Apr 4, 2016	49.70	49.70	49.45	49.51
2093	NASDAQ	FAD	Fri, Apr 1, 2016	49.14	49.85	49.14	49.85
2092	NASDAQ	FAD	Thu, Mar 31, 2016	49.47	49.55	49.40	49.52
2091	NASDAQ	FAD	Wed, Mar 30, 2016	49.68	49.68	49.36	49.51
2090	NASDAQ	FAD	Tue, Mar 29, 2016	48.66	48.93	48.65	49.35
2089	NASDAQ	FAD	Mon, Mar 28, 2016	48.38	48.62	48.23	48.48
2088	NASDAQ	FAD	Thu, Mar 24, 2016	48.03	48.27	48.00	48.27
2087	NASDAQ	FAD	Wed, Mar 23, 2016	48.61	48.61	48.37	48.38
2086	NASDAQ	FAD	Tue, Mar 22, 2016	48.55	48.82	48.54	48.64
2085	NASDAQ	FAD	Mon, Mar 21, 2016	48.50	48.73	48.50	48.57
2084	NASDAQ	FAD	Fri, Mar 18, 2016	48.66	48.83	48.52	48.81
2083	NASDAQ	FAD	Thu, Mar 17, 2016	48.13	48.53	47.98	48.45
2082	NASDAQ	FAD	Wed, Mar 16, 2016	47.69	48.25	47.69	48.23
2081	NASDAQ	FAD	Tue, Mar 15, 2016	48.09	48.09	48.09	47.88
2080	NASDAQ	FAD	Mon, Mar 14, 2016	47.92	48.14	47.92	48.12
2079	NASDAQ	FAD	Fri, Mar 11, 2016	47.00	47.00	47.00	48.19
2078	NASDAQ	FAD	Thu, Mar 10, 2016	47.74	47.88	47.00	47.00
2077	NASDAQ	FAD	Wed, Mar 9, 2016	47.28	47.42	47.28	47.48
2076	NASDAQ	FAD	Tue, Mar 8, 2016	47.64	47.64	47.44	47.28
2075	NASDAQ	FAD	Mon, Mar 7, 2016	47.56	47.92	47.49	47.67
2074	NASDAQ	FAD	Fri, Mar 4, 2016	47.59	47.97	47.59	47.74
2073	NASDAQ	FAD	Thu, Mar 3, 2016	47.51	47.78	47.32	47.78
2072	NASDAQ	FAD	Wed, Mar 2, 2016	47.31	47.49	47.19	47.49
2071	NASDAQ	FAD	Tue, Mar 1, 2016	46.74	47.10	46.64	47.43
2070	NASDAQ	FAD	Mon, Feb 29, 2016	46.95	46.95	46.77	46.54
2069	NASDAQ	FAD	Fri, Feb 26, 2016	46.97	46.97	46.87	46.79
2068	NASDAQ	FAD	Thu, Feb 25, 2016	46.34	46.72	46.25	46.70
2067	NASDAQ	FAD	Wed, Feb 24, 2016	45.46	46.26	45.38	46.26
2066	NASDAQ	FAD	Tue, Feb 23, 2016	46.01	46.16	45.88	45.90
2065	NASDAQ	FAD	Mon, Feb 22, 2016	46.27	46.32	46.00	46.15
2064	NASDAQ	FAD	Fri, Feb 19, 2016	45.23	45.65	45.07	45.65
2063	NASDAQ	FAD	Thu, Feb 18, 2016	45.71	45.71	45.33	45.33
2062	NASDAQ	FAD	Wed, Feb 17, 2016	45.17	45.71	45.17	45.53
2061	NASDAQ	FAD	Tue, Feb 16, 2016	44.51	44.99	44.38	44.99
2060	NASDAQ	FAD	Fri, Feb 12, 2016	43.88	44.07	43.64	44.06
2059	NASDAQ	FAD	Thu, Feb 11, 2016	43.18	43.59	43.05	43.52
2058	NASDAQ	FAD	Wed, Feb 10, 2016	44.50	44.50	43.80	43.80
2057	NASDAQ	FAD	Tue, Feb 9, 2016	43.12	44.00	43.12	43.62
2056	NASDAQ	FAD	Mon, Feb 8, 2016	43.75	43.75	43.10	43.53
2055	NASDAQ	FAD	Fri, Feb 5, 2016	45.43	45.43	44.34	44.34
2054	NASDAQ	FAD	Thu, Feb 4, 2016	45.68	45.75	45.31	45.56
2053	NASDAQ	FAD	Wed, Feb 3, 2016	45.83	45.83	45.03	45.55
2052	NASDAQ	FAD	Tue, Feb 2, 2016	46.16	46.16	45.69	45.76
2051	NASDAQ	FAD	Mon, Feb 1, 2016	46.57	46.93	46.48	46.63
2050	NASDAQ	FAD	Fri, Jan 29, 2016	45.47	46.58	45.47	46.55
2049	NASDAQ	FAD	Thu, Jan 28, 2016	45.57	45.57	45.16	45.25
2048	NASDAQ	FAD	Wed, Jan 27, 2016	45.61	46.07	45.26	45.26
2047	NASDAQ	FAD	Tue, Jan 26, 2016	45.51	46.05	45.38	46.00
2046	NASDAQ	FAD	Mon, Jan 25, 2016	45.94	45.94	45.35	45.38
2045	NASDAQ	FAD	Fri, Jan 22, 2016	45.90	46.00	45.57	45.95
2044	NASDAQ	FAD	Thu, Jan 21, 2016	45.11	45.76	45.08	45.19
2043	NASDAQ	FAD	Wed, Jan 20, 2016	44.81	45.52	43.86	45.38
2042	NASDAQ	FAD	Tue, Jan 19, 2016	45.68	45.87	45.08	45.56
2041	NASDAQ	FAD	Fri, Jan 15, 2016	45.14	45.44	44.96	45.43
2040	NASDAQ	FAD	Thu, Jan 14, 2016	45.59	46.38	45.17	46.24
2039	NASDAQ	FAD	Wed, Jan 13, 2016	47.05	47.05	45.53	45.54
2038	NASDAQ	FAD	Tue, Jan 12, 2016	46.96	47.05	46.42	46.95
2037	NASDAQ	FAD	Mon, Jan 11, 2016	46.56	46.69	46.19	46.53
2036	NASDAQ	FAD	Fri, Jan 8, 2016	47.43	47.43	46.46	46.46
2035	NASDAQ	FAD	Thu, Jan 7, 2016	47.81	47.91	47.08	47.19
2034	NASDAQ	FAD	Wed, Jan 6, 2016	48.30	48.42	48.05	48.07
2033	NASDAQ	FAD	Tue, Jan 5, 2016	48.60	48.78	48.46	48.74
2032	NASDAQ	FAD	Mon, Jan 4, 2016	48.87	48.87	48.20	48.41
2031	NASDAQ	FAD	Thu, Dec 31, 2015	50.02	50.02	49.67	49.72
2030	NASDAQ	FAD	Wed, Dec 30, 2015	50.35	50.41	50.14	50.14
2029	NASDAQ	FAD	Tue, Dec 29, 2015	50.28	50.49	50.13	50.36
2028	NASDAQ	FAD	Mon, Dec 28, 2015	49.55	49.96	49.55	49.96
2027	NASDAQ	FAD	Thu, Dec 24, 2015	49.89	49.95	49.89	49.95
2026	NASDAQ	FAD	Wed, Dec 23, 2015	49.82	49.91	49.78	49.81
2025	NASDAQ	FAD	Tue, Dec 22, 2015	49.24	49.72	49.12	49.60
2024	NASDAQ	FAD	Mon, Dec 21, 2015	49.06	49.20	49.04	49.08
2023	NASDAQ	FAD	Fri, Dec 18, 2015	49.28	49.32	48.99	49.04
2022	NASDAQ	FAD	Thu, Dec 17, 2015	50.36	50.36	49.72	49.84
2021	NASDAQ	FAD	Wed, Dec 16, 2015	49.82	50.35	49.52	50.35
2020	NASDAQ	FAD	Tue, Dec 15, 2015	49.68	49.78	49.43	49.62
2019	NASDAQ	FAD	Mon, Dec 14, 2015	49.15	49.25	48.65	49.07
2018	NASDAQ	FAD	Fri, Dec 11, 2015	49.47	49.47	49.05	49.06
2017	NASDAQ	FAD	Thu, Dec 10, 2015	49.73	50.10	49.73	49.84
2016	NASDAQ	FAD	Wed, Dec 9, 2015	50.20	50.71	49.69	49.79
2015	NASDAQ	FAD	Tue, Dec 8, 2015	50.25	50.60	50.08	50.47
2014	NASDAQ	FAD	Mon, Dec 7, 2015	50.81	50.84	50.35	50.49
2013	NASDAQ	FAD	Fri, Dec 4, 2015	50.18	50.92	50.17	50.88
2012	NASDAQ	FAD	Thu, Dec 3, 2015	50.92	50.92	49.78	49.92
2011	NASDAQ	FAD	Wed, Dec 2, 2015	51.16	51.23	50.75	50.82
2010	NASDAQ	FAD	Tue, Dec 1, 2015	50.89	51.16	50.75	51.06
2009	NASDAQ	FAD	Mon, Nov 30, 2015	51.04	51.04	50.59	50.70
2008	NASDAQ	FAD	Fri, Nov 27, 2015	50.84	51.04	50.79	51.04
2007	NASDAQ	FAD	Wed, Nov 25, 2015	50.80	50.92	50.65	50.92
2006	NASDAQ	FAD	Tue, Nov 24, 2015	50.50	50.50	50.23	50.50
2005	NASDAQ	FAD	Mon, Nov 23, 2015	50.35	50.69	50.35	50.55
2004	NASDAQ	FAD	Fri, Nov 20, 2015	50.33	50.52	50.33	50.33
2003	NASDAQ	FAD	Thu, Nov 19, 2015	50.10	50.16	49.97	49.97
2002	NASDAQ	FAD	Wed, Nov 18, 2015	49.66	50.05	49.59	50.05
2001	NASDAQ	FAD	Tue, Nov 17, 2015	49.50	49.75	49.44	49.47
2000	NASDAQ	FAD	Mon, Nov 16, 2015	48.75	49.49	48.75	49.48
1999	NASDAQ	FAD	Fri, Nov 13, 2015	49.10	49.17	48.89	48.90
1998	NASDAQ	FAD	Thu, Nov 12, 2015	49.86	50.03	49.42	49.42
1997	NASDAQ	FAD	Wed, Nov 11, 2015	50.48	50.50	50.32	50.33
1996	NASDAQ	FAD	Tue, Nov 10, 2015	50.11	50.43	50.06	50.41
1995	NASDAQ	FAD	Mon, Nov 9, 2015	50.72	50.72	49.95	50.19
1994	NASDAQ	FAD	Fri, Nov 6, 2015	50.61	50.72	50.48	50.72
1993	NASDAQ	FAD	Thu, Nov 5, 2015	50.52	50.76	50.37	50.76
1992	NASDAQ	FAD	Wed, Nov 4, 2015	50.68	50.68	50.39	50.48
1991	NASDAQ	FAD	Tue, Nov 3, 2015	50.60	50.79	50.33	50.62
1990	NASDAQ	FAD	Mon, Nov 2, 2015	50.38	50.80	50.28	50.77
1989	NASDAQ	FAD	Fri, Oct 30, 2015	50.29	50.45	50.19	50.28
1988	NASDAQ	FAD	Thu, Oct 29, 2015	51.47	51.47	50.17	50.35
1987	NASDAQ	FAD	Wed, Oct 28, 2015	50.03	50.54	49.80	50.53
1986	NASDAQ	FAD	Tue, Oct 27, 2015	50.03	50.05	49.85	49.85
1985	NASDAQ	FAD	Mon, Oct 26, 2015	49.98	50.21	49.90	50.10
1984	NASDAQ	FAD	Fri, Oct 23, 2015	49.94	49.94	49.61	49.94
1983	NASDAQ	FAD	Thu, Oct 22, 2015	49.71	49.80	49.49	49.65
1982	NASDAQ	FAD	Wed, Oct 21, 2015	49.82	49.82	49.26	49.38
1981	NASDAQ	FAD	Tue, Oct 20, 2015	49.84	49.90	49.54	49.75
1980	NASDAQ	FAD	Mon, Oct 19, 2015	49.53	49.86	49.51	49.79
1979	NASDAQ	FAD	Fri, Oct 16, 2015	49.37	49.51	49.21	49.51
1978	NASDAQ	FAD	Thu, Oct 15, 2015	48.68	49.18	48.55	49.13
1977	NASDAQ	FAD	Wed, Oct 14, 2015	49.06	49.17	48.52	48.55
1976	NASDAQ	FAD	Tue, Oct 13, 2015	49.70	49.70	49.13	49.13
1975	NASDAQ	FAD	Mon, Oct 12, 2015	49.61	49.61	49.53	49.53
1974	NASDAQ	FAD	Fri, Oct 9, 2015	49.27	49.35	49.21	49.27
1973	NASDAQ	FAD	Thu, Oct 8, 2015	48.75	49.14	48.59	49.13
1972	NASDAQ	FAD	Wed, Oct 7, 2015	48.50	48.72	48.23	48.72
1971	NASDAQ	FAD	Tue, Oct 6, 2015	48.90	48.90	47.97	48.17
1970	NASDAQ	FAD	Mon, Oct 5, 2015	48.36	48.83	48.36	48.83
1969	NASDAQ	FAD	Fri, Oct 2, 2015	46.95	47.96	46.66	47.96
1968	NASDAQ	FAD	Thu, Oct 1, 2015	47.28	47.29	46.94	47.25
1967	NASDAQ	FAD	Wed, Sep 30, 2015	47.19	47.34	46.74	47.34
1966	NASDAQ	FAD	Tue, Sep 29, 2015	46.74	46.89	46.23	46.34
1965	NASDAQ	FAD	Mon, Sep 28, 2015	47.50	47.54	46.61	46.88
1964	NASDAQ	FAD	Fri, Sep 25, 2015	48.93	49.03	48.41	48.53
1963	NASDAQ	FAD	Thu, Sep 24, 2015	48.07	48.58	48.07	48.54
1962	NASDAQ	FAD	Wed, Sep 23, 2015	48.87	49.14	48.87	48.90
1961	NASDAQ	FAD	Tue, Sep 22, 2015	49.04	49.04	48.63	48.96
1960	NASDAQ	FAD	Mon, Sep 21, 2015	49.82	50.06	49.32	49.64
1959	NASDAQ	FAD	Fri, Sep 18, 2015	49.76	50.07	49.44	49.44
1958	NASDAQ	FAD	Thu, Sep 17, 2015	50.22	50.75	50.13	50.33
1957	NASDAQ	FAD	Wed, Sep 16, 2015	49.94	50.17	49.67	50.17
1956	NASDAQ	FAD	Tue, Sep 15, 2015	49.29	49.89	49.29	49.74
1955	NASDAQ	FAD	Mon, Sep 14, 2015	49.43	49.43	49.17	49.29
1954	NASDAQ	FAD	Fri, Sep 11, 2015	48.90	49.36	48.86	49.36
1953	NASDAQ	FAD	Thu, Sep 10, 2015	49.22	49.31	49.05	49.05
1952	NASDAQ	FAD	Wed, Sep 9, 2015	49.82	49.82	48.89	48.89
1951	NASDAQ	FAD	Tue, Sep 8, 2015	49.10	49.48	48.78	49.48
1950	NASDAQ	FAD	Fri, Sep 4, 2015	48.00	48.53	48.00	48.43
1949	NASDAQ	FAD	Thu, Sep 3, 2015	48.84	49.12	48.54	48.80
1948	NASDAQ	FAD	Wed, Sep 2, 2015	48.25	48.55	47.82	48.54
1947	NASDAQ	FAD	Tue, Sep 1, 2015	48.02	48.49	47.55	47.55
1946	NASDAQ	FAD	Mon, Aug 31, 2015	49.41	49.51	49.00	49.22
1945	NASDAQ	FAD	Fri, Aug 28, 2015	49.32	49.60	49.26	49.60
1944	NASDAQ	FAD	Thu, Aug 27, 2015	48.90	49.55	48.67	49.17
1943	NASDAQ	FAD	Wed, Aug 26, 2015	47.47	48.50	47.07	48.50
1942	NASDAQ	FAD	Tue, Aug 25, 2015	47.65	48.69	47.07	47.07
1941	NASDAQ	FAD	Mon, Aug 24, 2015	48.28	48.61	23.64	47.17
1940	NASDAQ	FAD	Fri, Aug 21, 2015	50.14	50.14	49.14	49.14
1939	NASDAQ	FAD	Thu, Aug 20, 2015	51.40	51.40	50.40	50.40
1938	NASDAQ	FAD	Wed, Aug 19, 2015	51.71	52.20	51.51	51.92
1937	NASDAQ	FAD	Tue, Aug 18, 2015	52.31	52.40	52.10	52.10
1936	NASDAQ	FAD	Mon, Aug 17, 2015	51.92	52.29	51.60	52.29
1935	NASDAQ	FAD	Fri, Aug 14, 2015	51.71	51.91	51.46	51.91
1934	NASDAQ	FAD	Thu, Aug 13, 2015	51.53	51.88	51.52	51.57
1933	NASDAQ	FAD	Wed, Aug 12, 2015	51.52	51.57	50.69	51.54
1932	NASDAQ	FAD	Tue, Aug 11, 2015	51.99	51.99	51.49	51.60
1931	NASDAQ	FAD	Mon, Aug 10, 2015	52.06	52.18	52.02	52.11
1930	NASDAQ	FAD	Fri, Aug 7, 2015	52.06	52.06	51.18	51.49
1929	NASDAQ	FAD	Thu, Aug 6, 2015	52.58	52.58	51.44	51.59
1928	NASDAQ	FAD	Wed, Aug 5, 2015	52.34	52.73	52.34	52.43
1927	NASDAQ	FAD	Tue, Aug 4, 2015	52.30	52.30	52.02	52.11
1926	NASDAQ	FAD	Mon, Aug 3, 2015	52.20	52.20	51.73	52.07
1925	NASDAQ	FAD	Fri, Jul 31, 2015	51.87	52.40	51.87	52.21
1924	NASDAQ	FAD	Thu, Jul 30, 2015	51.87	52.13	51.66	52.12
1923	NASDAQ	FAD	Wed, Jul 29, 2015	51.80	52.00	51.64	51.97
1922	NASDAQ	FAD	Tue, Jul 28, 2015	51.34	51.59	51.04	51.55
1921	NASDAQ	FAD	Mon, Jul 27, 2015	51.17	51.17	51.00	51.00
1920	NASDAQ	FAD	Fri, Jul 24, 2015	52.10	52.17	51.42	51.54
1919	NASDAQ	FAD	Thu, Jul 23, 2015	52.49	52.68	52.08	52.08
1918	NASDAQ	FAD	Wed, Jul 22, 2015	52.25	52.45	52.18	52.40
1917	NASDAQ	FAD	Tue, Jul 21, 2015	52.48	52.48	52.06	52.22
1916	NASDAQ	FAD	Mon, Jul 20, 2015	52.33	52.51	52.33	52.37
1915	NASDAQ	FAD	Fri, Jul 17, 2015	52.53	52.53	52.20	52.29
1914	NASDAQ	FAD	Thu, Jul 16, 2015	52.31	52.50	52.31	52.50
1913	NASDAQ	FAD	Wed, Jul 15, 2015	52.33	52.33	52.11	52.11
1912	NASDAQ	FAD	Tue, Jul 14, 2015	52.17	52.38	52.17	52.38
1911	NASDAQ	FAD	Mon, Jul 13, 2015	51.95	52.17	51.95	52.09
1910	NASDAQ	FAD	Fri, Jul 10, 2015	51.43	51.60	51.40	51.60
1909	NASDAQ	FAD	Thu, Jul 9, 2015	51.07	51.25	50.80	50.87
1908	NASDAQ	FAD	Wed, Jul 8, 2015	51.18	51.18	50.64	50.66
1907	NASDAQ	FAD	Tue, Jul 7, 2015	51.39	51.44	50.39	51.40
1906	NASDAQ	FAD	Mon, Jul 6, 2015	50.79	51.33	50.79	51.09
1905	NASDAQ	FAD	Thu, Jul 2, 2015	51.39	51.39	51.00	51.23
1904	NASDAQ	FAD	Wed, Jul 1, 2015	51.38	51.40	51.22	51.40
1903	NASDAQ	FAD	Tue, Jun 30, 2015	51.28	51.28	50.90	51.04
1902	NASDAQ	FAD	Mon, Jun 29, 2015	51.58	51.68	50.74	50.74
1901	NASDAQ	FAD	Thu, Jun 25, 2015	51.96	52.14	51.96	52.05
1900	NASDAQ	FAD	Wed, Jun 24, 2015	52.32	52.32	51.87	51.91
1899	NASDAQ	FAD	Tue, Jun 23, 2015	52.29	52.43	52.19	52.43
1898	NASDAQ	FAD	Mon, Jun 22, 2015	52.45	52.49	52.33	52.41
1897	NASDAQ	FAD	Fri, Jun 19, 2015	52.15	52.15	52.15	52.15
1896	NASDAQ	FAD	Thu, Jun 18, 2015	51.67	52.18	51.67	52.15
1895	NASDAQ	FAD	Wed, Jun 17, 2015	51.50	51.61	51.33	51.50
1894	NASDAQ	FAD	Tue, Jun 16, 2015	51.16	51.43	50.93	51.43
1893	NASDAQ	FAD	Mon, Jun 15, 2015	50.89	51.12	50.71	51.08
1892	NASDAQ	FAD	Fri, Jun 12, 2015	51.21	51.25	51.21	51.25
1891	NASDAQ	FAD	Thu, Jun 11, 2015	51.39	51.39	51.32	51.32
1890	NASDAQ	FAD	Wed, Jun 10, 2015	50.76	51.31	50.72	51.23
1889	NASDAQ	FAD	Tue, Jun 9, 2015	50.60	50.70	50.48	50.62
1888	NASDAQ	FAD	Mon, Jun 8, 2015	51.00	51.03	50.78	50.78
1887	NASDAQ	FAD	Fri, Jun 5, 2015	51.03	51.12	50.65	51.12
1886	NASDAQ	FAD	Thu, Jun 4, 2015	51.26	51.26	50.91	50.95
1885	NASDAQ	FAD	Wed, Jun 3, 2015	51.32	51.46	51.32	51.42
1884	NASDAQ	FAD	Tue, Jun 2, 2015	51.07	51.29	51.06	51.09
1883	NASDAQ	FAD	Mon, Jun 1, 2015	50.98	51.29	50.86	51.22
1882	NASDAQ	FAD	Fri, May 29, 2015	51.20	51.20	51.02	51.02
1881	NASDAQ	FAD	Thu, May 28, 2015	51.35	51.35	51.03	51.23
1880	NASDAQ	FAD	Wed, May 27, 2015	50.75	51.34	50.75	51.25
1879	NASDAQ	FAD	Tue, May 26, 2015	50.81	50.81	50.64	50.76
1878	NASDAQ	FAD	Fri, May 22, 2015	51.36	51.36	51.23	51.24
1877	NASDAQ	FAD	Thu, May 21, 2015	51.35	51.35	51.28	51.28
1876	NASDAQ	FAD	Wed, May 20, 2015	51.31	51.40	51.31	51.35
1875	NASDAQ	FAD	Tue, May 19, 2015	51.38	51.50	51.38	51.50
1874	NASDAQ	FAD	Mon, May 18, 2015	51.01	51.24	50.95	51.16
1873	NASDAQ	FAD	Fri, May 15, 2015	50.88	50.89	50.77	50.87
1872	NASDAQ	FAD	Thu, May 14, 2015	50.62	50.86	50.61	50.79
1871	NASDAQ	FAD	Wed, May 13, 2015	50.56	50.56	50.22	50.22
1870	NASDAQ	FAD	Tue, May 12, 2015	50.00	50.43	50.00	50.31
1869	NASDAQ	FAD	Mon, May 11, 2015	50.66	50.78	50.57	50.59
1868	NASDAQ	FAD	Fri, May 8, 2015	50.76	50.76	50.48	50.55
1867	NASDAQ	FAD	Thu, May 7, 2015	49.69	50.15	49.69	50.15
1866	NASDAQ	FAD	Wed, May 6, 2015	49.85	49.85	49.41	49.41
1865	NASDAQ	FAD	Tue, May 5, 2015	50.20	50.34	49.59	49.59
1864	NASDAQ	FAD	Mon, May 4, 2015	50.43	50.62	50.30	50.37
1863	NASDAQ	FAD	Fri, May 1, 2015	49.96	50.19	49.95	50.19
1862	NASDAQ	FAD	Thu, Apr 30, 2015	50.01	50.13	49.35	49.39
1861	NASDAQ	FAD	Wed, Apr 29, 2015	50.52	50.52	50.09	50.27
1860	NASDAQ	FAD	Tue, Apr 28, 2015	50.50	50.90	50.48	50.73
1859	NASDAQ	FAD	Mon, Apr 27, 2015	51.43	51.47	50.72	50.75
1858	NASDAQ	FAD	Fri, Apr 24, 2015	51.37	51.38	51.35	51.38
1857	NASDAQ	FAD	Thu, Apr 23, 2015	51.20	51.52	51.20	51.52
1856	NASDAQ	FAD	Wed, Apr 22, 2015	51.07	51.30	51.05	51.30
1855	NASDAQ	FAD	Tue, Apr 21, 2015	51.16	51.30	51.08	51.19
1854	NASDAQ	FAD	Mon, Apr 20, 2015	50.83	51.04	50.83	51.02
1853	NASDAQ	FAD	Fri, Apr 17, 2015	50.51	50.58	50.36	50.44
1852	NASDAQ	FAD	Thu, Apr 16, 2015	51.24	51.24	51.09	51.20
1851	NASDAQ	FAD	Wed, Apr 15, 2015	51.20	51.39	51.17	51.17
1850	NASDAQ	FAD	Tue, Apr 14, 2015	51.17	51.18	51.03	51.12
1849	NASDAQ	FAD	Mon, Apr 13, 2015	51.30	51.56	51.22	51.26
1848	NASDAQ	FAD	Fri, Apr 10, 2015	51.29	51.44	51.29	51.44
1847	NASDAQ	FAD	Thu, Apr 9, 2015	51.05	51.05	51.04	51.04
1846	NASDAQ	FAD	Wed, Apr 8, 2015	51.18	51.32	51.15	51.32
1845	NASDAQ	FAD	Tue, Apr 7, 2015	51.31	51.31	51.02	51.02
1844	NASDAQ	FAD	Mon, Apr 6, 2015	50.67	51.34	50.67	51.34
1843	NASDAQ	FAD	Thu, Apr 2, 2015	51.06	51.28	51.00	51.09
1842	NASDAQ	FAD	Wed, Apr 1, 2015	51.15	51.15	50.54	50.87
1841	NASDAQ	FAD	Tue, Mar 31, 2015	51.37	51.42	51.21	51.21
1840	NASDAQ	FAD	Mon, Mar 30, 2015	51.34	51.53	51.26	51.45
1839	NASDAQ	FAD	Fri, Mar 27, 2015	50.68	50.88	50.47	50.88
1838	NASDAQ	FAD	Thu, Mar 26, 2015	50.44	50.64	50.08	50.44
1837	NASDAQ	FAD	Wed, Mar 25, 2015	51.84	51.84	50.60	50.60
1836	NASDAQ	FAD	Tue, Mar 24, 2015	51.89	51.98	51.76	51.78
1835	NASDAQ	FAD	Mon, Mar 23, 2015	52.18	52.18	51.93	52.05
1834	NASDAQ	FAD	Fri, Mar 20, 2015	51.88	52.03	51.69	51.90
1833	NASDAQ	FAD	Thu, Mar 19, 2015	51.48	51.56	51.33	51.54
1832	NASDAQ	FAD	Wed, Mar 18, 2015	50.91	51.61	50.67	51.43
1831	NASDAQ	FAD	Tue, Mar 17, 2015	50.73	50.90	50.58	50.76
1830	NASDAQ	FAD	Mon, Mar 16, 2015	50.47	50.93	50.47	50.88
1829	NASDAQ	FAD	Fri, Mar 13, 2015	50.30	50.30	49.90	50.25
1828	NASDAQ	FAD	Thu, Mar 12, 2015	50.10	50.29	50.10	50.25
1827	NASDAQ	FAD	Wed, Mar 11, 2015	49.63	49.66	49.51	49.55
1826	NASDAQ	FAD	Tue, Mar 10, 2015	49.62	49.62	49.41	49.55
1825	NASDAQ	FAD	Mon, Mar 9, 2015	49.84	50.12	49.83	50.07
1824	NASDAQ	FAD	Fri, Mar 6, 2015	50.36	50.36	49.69	49.69
1823	NASDAQ	FAD	Thu, Mar 5, 2015	50.51	50.60	50.49	50.58
1822	NASDAQ	FAD	Wed, Mar 4, 2015	50.56	50.56	50.12	50.38
1821	NASDAQ	FAD	Tue, Mar 3, 2015	50.80	50.81	50.35	50.55
1820	NASDAQ	FAD	Mon, Mar 2, 2015	50.51	50.93	50.51	50.88
1819	NASDAQ	FAD	Fri, Feb 27, 2015	50.75	50.75	50.52	50.54
1818	NASDAQ	FAD	Thu, Feb 26, 2015	50.60	50.68	50.44	50.52
1817	NASDAQ	FAD	Wed, Feb 25, 2015	50.64	50.70	50.50	50.58
1816	NASDAQ	FAD	Tue, Feb 24, 2015	50.63	50.71	50.45	50.59
1815	NASDAQ	FAD	Mon, Feb 23, 2015	50.38	50.65	50.38	50.59
1814	NASDAQ	FAD	Fri, Feb 20, 2015	49.97	50.47	49.97	50.47
1813	NASDAQ	FAD	Thu, Feb 19, 2015	50.22	50.34	50.14	50.17
1812	NASDAQ	FAD	Wed, Feb 18, 2015	49.87	50.25	49.87	50.23
1811	NASDAQ	FAD	Tue, Feb 17, 2015	50.08	50.09	49.91	49.96
1810	NASDAQ	FAD	Fri, Feb 13, 2015	49.83	49.91	49.79	49.91
1809	NASDAQ	FAD	Thu, Feb 12, 2015	49.60	49.87	49.40	49.87
1808	NASDAQ	FAD	Wed, Feb 11, 2015	49.31	49.38	49.12	49.36
1807	NASDAQ	FAD	Tue, Feb 10, 2015	48.99	49.33	48.76	49.24
1806	NASDAQ	FAD	Mon, Feb 9, 2015	48.89	48.95	48.69	48.75
1805	NASDAQ	FAD	Fri, Feb 6, 2015	49.50	49.50	48.94	49.06
1804	NASDAQ	FAD	Thu, Feb 5, 2015	49.25	49.47	49.25	49.43
1803	NASDAQ	FAD	Wed, Feb 4, 2015	48.89	49.10	48.79	48.90
1802	NASDAQ	FAD	Tue, Feb 3, 2015	48.54	48.93	48.39	48.92
1801	NASDAQ	FAD	Mon, Feb 2, 2015	47.50	48.21	47.32	48.21
1800	NASDAQ	FAD	Fri, Jan 30, 2015	48.45	48.60	48.09	48.13
1799	NASDAQ	FAD	Thu, Jan 29, 2015	48.39	49.02	48.32	49.02
1798	NASDAQ	FAD	Wed, Jan 28, 2015	49.33	49.38	48.44	48.44
1797	NASDAQ	FAD	Tue, Jan 27, 2015	48.80	49.16	48.69	48.90
1796	NASDAQ	FAD	Mon, Jan 26, 2015	48.82	49.11	48.74	49.10
1795	NASDAQ	FAD	Fri, Jan 23, 2015	49.06	49.16	48.99	49.03
1794	NASDAQ	FAD	Thu, Jan 22, 2015	48.37	48.98	47.93	48.98
1793	NASDAQ	FAD	Wed, Jan 21, 2015	48.09	48.41	48.00	48.18
1792	NASDAQ	FAD	Tue, Jan 20, 2015	48.04	48.25	47.81	48.24
1791	NASDAQ	FAD	Fri, Jan 16, 2015	47.54	48.02	47.43	48.02
1790	NASDAQ	FAD	Thu, Jan 15, 2015	47.81	47.86	47.42	47.55
1789	NASDAQ	FAD	Wed, Jan 14, 2015	47.76	48.06	47.76	48.06
1788	NASDAQ	FAD	Tue, Jan 13, 2015	48.30	48.90	47.81	47.91
1787	NASDAQ	FAD	Mon, Jan 12, 2015	48.13	48.26	48.08	48.26
1786	NASDAQ	FAD	Fri, Jan 9, 2015	48.55	48.61	48.42	48.42
1785	NASDAQ	FAD	Thu, Jan 8, 2015	48.38	48.78	48.38	48.69
1784	NASDAQ	FAD	Wed, Jan 7, 2015	47.66	47.84	47.46	47.84
1783	NASDAQ	FAD	Tue, Jan 6, 2015	47.81	47.81	46.89	47.23
1782	NASDAQ	FAD	Mon, Jan 5, 2015	48.03	48.03	47.70	47.70
1781	NASDAQ	FAD	Fri, Jan 2, 2015	48.82	48.85	48.36	48.51
1780	NASDAQ	FAD	Wed, Dec 31, 2014	49.32	49.34	48.84	48.84
1779	NASDAQ	FAD	Tue, Dec 30, 2014	49.18	49.26	49.07	49.07
1778	NASDAQ	FAD	Mon, Dec 29, 2014	49.28	49.40	49.28	49.35
1777	NASDAQ	FAD	Fri, Dec 26, 2014	49.35	49.36	49.23	49.36
1776	NASDAQ	FAD	Wed, Dec 24, 2014	49.12	49.26	49.11	49.11
1775	NASDAQ	FAD	Tue, Dec 23, 2014	49.07	49.08	48.99	49.02
1774	NASDAQ	FAD	Mon, Dec 22, 2014	48.85	48.99	48.73	48.99
1773	NASDAQ	FAD	Fri, Dec 19, 2014	48.59	48.83	48.52	48.83
1772	NASDAQ	FAD	Thu, Dec 18, 2014	48.30	48.48	48.14	48.37
1771	NASDAQ	FAD	Wed, Dec 17, 2014	46.63	47.69	46.63	47.68
1770	NASDAQ	FAD	Tue, Dec 16, 2014	47.35	47.35	46.74	46.74
1769	NASDAQ	FAD	Mon, Dec 15, 2014	47.36	47.65	46.71	47.08
1768	NASDAQ	FAD	Fri, Dec 12, 2014	47.53	47.71	47.27	47.27
1767	NASDAQ	FAD	Thu, Dec 11, 2014	47.71	48.36	47.71	48.12
1766	NASDAQ	FAD	Wed, Dec 10, 2014	48.46	48.46	47.60	47.72
1765	NASDAQ	FAD	Tue, Dec 9, 2014	47.69	48.44	47.57	48.43
1764	NASDAQ	FAD	Mon, Dec 8, 2014	48.75	48.81	48.07	48.25
1763	NASDAQ	FAD	Fri, Dec 5, 2014	48.61	48.70	48.54	48.54
1762	NASDAQ	FAD	Thu, Dec 4, 2014	48.31	48.49	48.31	48.38
1761	NASDAQ	FAD	Wed, Dec 3, 2014	48.23	48.56	48.18	48.53
1760	NASDAQ	FAD	Tue, Dec 2, 2014	48.13	48.18	47.98	48.18
1759	NASDAQ	FAD	Mon, Dec 1, 2014	48.11	48.11	47.77	47.77
1758	NASDAQ	FAD	Fri, Nov 28, 2014	48.59	48.60	48.59	48.60
1757	NASDAQ	FAD	Wed, Nov 26, 2014	48.37	48.58	48.36	48.58
1756	NASDAQ	FAD	Tue, Nov 25, 2014	48.38	48.44	48.38	48.44
1755	NASDAQ	FAD	Mon, Nov 24, 2014	48.24	48.43	48.20	48.42
1754	NASDAQ	FAD	Fri, Nov 21, 2014	48.26	48.29	47.95	47.99
1753	NASDAQ	FAD	Thu, Nov 20, 2014	47.75	47.91	47.75	47.80
1752	NASDAQ	FAD	Wed, Nov 19, 2014	47.56	47.56	47.55	47.55
1751	NASDAQ	FAD	Tue, Nov 18, 2014	47.60	48.02	47.60	47.88
1750	NASDAQ	FAD	Mon, Nov 17, 2014	47.58	47.63	47.58	47.63
1749	NASDAQ	FAD	Fri, Nov 14, 2014	47.68	47.82	47.64	47.64
1748	NASDAQ	FAD	Thu, Nov 13, 2014	47.96	47.97	47.80	47.90
1747	NASDAQ	FAD	Wed, Nov 12, 2014	47.49	47.88	47.49	47.88
1746	NASDAQ	FAD	Tue, Nov 11, 2014	47.58	47.74	47.58	47.74
1745	NASDAQ	FAD	Mon, Nov 10, 2014	47.49	47.55	47.49	47.55
1744	NASDAQ	FAD	Fri, Nov 7, 2014	47.35	47.42	47.24	47.24
1743	NASDAQ	FAD	Thu, Nov 6, 2014	47.20	47.47	47.20	47.47
1742	NASDAQ	FAD	Wed, Nov 5, 2014	47.36	47.44	46.94	47.15
1741	NASDAQ	FAD	Tue, Nov 4, 2014	47.08	47.25	46.79	47.08
1740	NASDAQ	FAD	Mon, Nov 3, 2014	47.13	47.38	47.07	47.07
1739	NASDAQ	FAD	Fri, Oct 31, 2014	46.93	47.10	46.93	47.09
1738	NASDAQ	FAD	Thu, Oct 30, 2014	46.23	46.42	46.06	46.39
1737	NASDAQ	FAD	Wed, Oct 29, 2014	45.97	46.32	45.84	46.17
1736	NASDAQ	FAD	Tue, Oct 28, 2014	45.68	46.16	45.68	46.14
1735	NASDAQ	FAD	Mon, Oct 27, 2014	45.22	45.56	45.22	45.56
1734	NASDAQ	FAD	Fri, Oct 24, 2014	45.23	45.48	45.22	45.48
1733	NASDAQ	FAD	Thu, Oct 23, 2014	45.13	45.47	45.13	45.24
1732	NASDAQ	FAD	Wed, Oct 22, 2014	45.12	45.25	44.70	44.71
1731	NASDAQ	FAD	Tue, Oct 21, 2014	44.13	44.96	44.13	44.93
1730	NASDAQ	FAD	Mon, Oct 20, 2014	43.74	43.94	43.63	43.83
1729	NASDAQ	FAD	Fri, Oct 17, 2014	43.59	43.77	43.38	43.47
1728	NASDAQ	FAD	Thu, Oct 16, 2014	42.58	43.20	42.46	43.01
1727	NASDAQ	FAD	Wed, Oct 15, 2014	42.40	42.77	41.78	42.71
1726	NASDAQ	FAD	Tue, Oct 14, 2014	42.94	43.12	42.76	42.82
1725	NASDAQ	FAD	Mon, Oct 13, 2014	42.96	43.17	42.42	42.42
1724	NASDAQ	FAD	Fri, Oct 10, 2014	43.94	43.94	43.30	43.30
1723	NASDAQ	FAD	Thu, Oct 9, 2014	44.89	44.89	44.08	44.10
1722	NASDAQ	FAD	Wed, Oct 8, 2014	44.06	44.77	44.06	44.77
1721	NASDAQ	FAD	Tue, Oct 7, 2014	44.93	44.93	44.31	44.31
1720	NASDAQ	FAD	Mon, Oct 6, 2014	45.19	45.19	44.98	45.09
1719	NASDAQ	FAD	Fri, Oct 3, 2014	45.35	45.44	45.26	45.26
1718	NASDAQ	FAD	Thu, Oct 2, 2014	44.85	44.94	44.23	44.80
1717	NASDAQ	FAD	Wed, Oct 1, 2014	44.89	45.22	44.61	44.76
1716	NASDAQ	FAD	Tue, Sep 30, 2014	45.88	45.89	45.49	45.51
1715	NASDAQ	FAD	Mon, Sep 29, 2014	45.78	45.98	45.60	45.89
1714	NASDAQ	FAD	Fri, Sep 26, 2014	45.81	46.12	45.67	46.08
1713	NASDAQ	FAD	Thu, Sep 25, 2014	46.29	46.29	45.59	45.69
1712	NASDAQ	FAD	Wed, Sep 24, 2014	45.82	46.35	45.82	46.35
1711	NASDAQ	FAD	Tue, Sep 23, 2014	46.16	46.26	46.00	46.07
1710	NASDAQ	FAD	Mon, Sep 22, 2014	46.50	46.53	46.11	46.29
1709	NASDAQ	FAD	Fri, Sep 19, 2014	47.22	47.22	46.71	46.80
1708	NASDAQ	FAD	Thu, Sep 18, 2014	47.13	47.18	46.97	47.08
1707	NASDAQ	FAD	Wed, Sep 17, 2014	47.00	47.09	46.89	47.00
1706	NASDAQ	FAD	Tue, Sep 16, 2014	46.71	46.98	46.71	46.88
1705	NASDAQ	FAD	Mon, Sep 15, 2014	46.51	46.59	46.38	46.54
1704	NASDAQ	FAD	Fri, Sep 12, 2014	47.06	47.06	46.72	46.81
1703	NASDAQ	FAD	Thu, Sep 11, 2014	47.02	47.24	46.97	47.16
1702	NASDAQ	FAD	Wed, Sep 10, 2014	47.05	47.12	46.76	47.03
1701	NASDAQ	FAD	Tue, Sep 9, 2014	47.41	47.41	46.91	46.91
1700	NASDAQ	FAD	Mon, Sep 8, 2014	47.25	47.41	47.15	47.29
1699	NASDAQ	FAD	Fri, Sep 5, 2014	47.03	47.31	46.94	47.31
1698	NASDAQ	FAD	Thu, Sep 4, 2014	47.50	47.66	47.12	47.12
1697	NASDAQ	FAD	Wed, Sep 3, 2014	47.45	47.50	47.36	47.36
1696	NASDAQ	FAD	Tue, Sep 2, 2014	47.48	47.60	47.36	47.38
1695	NASDAQ	FAD	Fri, Aug 29, 2014	47.08	47.30	47.08	47.30
1694	NASDAQ	FAD	Thu, Aug 28, 2014	47.02	47.09	46.88	47.08
1693	NASDAQ	FAD	Wed, Aug 27, 2014	47.17	47.29	47.05	47.20
1692	NASDAQ	FAD	Tue, Aug 26, 2014	47.17	47.36	47.17	47.30
1691	NASDAQ	FAD	Mon, Aug 25, 2014	47.08	47.20	47.04	47.17
1690	NASDAQ	FAD	Fri, Aug 22, 2014	46.92	47.07	46.85	46.92
1689	NASDAQ	FAD	Thu, Aug 21, 2014	46.84	46.97	46.66	46.91
1688	NASDAQ	FAD	Wed, Aug 20, 2014	46.79	46.91	46.71	46.88
1687	NASDAQ	FAD	Tue, Aug 19, 2014	46.78	46.88	46.77	46.87
1686	NASDAQ	FAD	Mon, Aug 18, 2014	46.35	46.66	46.35	46.66
1685	NASDAQ	FAD	Fri, Aug 15, 2014	46.32	46.32	45.84	45.91
1684	NASDAQ	FAD	Thu, Aug 14, 2014	46.00	46.06	46.00	46.05
1683	NASDAQ	FAD	Wed, Aug 13, 2014	45.75	45.98	45.63	45.96
1682	NASDAQ	FAD	Tue, Aug 12, 2014	45.68	45.73	45.43	45.49
1681	NASDAQ	FAD	Mon, Aug 11, 2014	46.06	46.07	45.78	45.80
1680	NASDAQ	FAD	Fri, Aug 8, 2014	44.96	45.54	44.96	45.54
1679	NASDAQ	FAD	Thu, Aug 7, 2014	45.48	45.48	44.92	45.01
1678	NASDAQ	FAD	Wed, Aug 6, 2014	45.19	45.48	45.19	45.23
1677	NASDAQ	FAD	Tue, Aug 5, 2014	45.37	45.61	45.14	45.25
1676	NASDAQ	FAD	Mon, Aug 4, 2014	45.18	45.67	45.12	45.67
1675	NASDAQ	FAD	Fri, Aug 1, 2014	45.30	45.42	44.77	45.19
1674	NASDAQ	FAD	Thu, Jul 31, 2014	45.99	45.99	45.33	45.40
1673	NASDAQ	FAD	Wed, Jul 30, 2014	46.12	46.46	46.12	46.34
1672	NASDAQ	FAD	Tue, Jul 29, 2014	46.47	46.54	46.29	46.29
1671	NASDAQ	FAD	Mon, Jul 28, 2014	46.52	46.56	46.13	46.36
1670	NASDAQ	FAD	Fri, Jul 25, 2014	46.73	46.73	46.55	46.55
1669	NASDAQ	FAD	Thu, Jul 24, 2014	46.88	46.94	46.74	46.74
1668	NASDAQ	FAD	Tue, Jul 22, 2014	46.68	46.91	46.65	46.75
1667	NASDAQ	FAD	Mon, Jul 21, 2014	46.50	46.50	46.12	46.48
1666	NASDAQ	FAD	Fri, Jul 18, 2014	46.06	46.60	46.06	46.53
1665	NASDAQ	FAD	Thu, Jul 17, 2014	46.35	46.63	45.96	46.00
1664	NASDAQ	FAD	Wed, Jul 16, 2014	46.80	46.80	46.49	46.65
1663	NASDAQ	FAD	Tue, Jul 15, 2014	46.76	46.76	46.50	46.53
1662	NASDAQ	FAD	Mon, Jul 14, 2014	46.90	46.95	46.74	46.75
1661	NASDAQ	FAD	Fri, Jul 11, 2014	46.54	46.63	46.54	46.63
1660	NASDAQ	FAD	Thu, Jul 10, 2014	46.36	46.71	46.36	46.69
1659	NASDAQ	FAD	Wed, Jul 9, 2014	46.92	46.97	46.83	46.83
1658	NASDAQ	FAD	Tue, Jul 8, 2014	46.73	46.80	46.45	46.75
1657	NASDAQ	FAD	Mon, Jul 7, 2014	47.76	47.76	47.13	47.13
1656	NASDAQ	FAD	Thu, Jul 3, 2014	47.74	47.74	47.74	47.74
1655	NASDAQ	FAD	Wed, Jul 2, 2014	47.64	47.64	47.39	47.43
1654	NASDAQ	FAD	Tue, Jul 1, 2014	47.51	47.74	47.48	47.66
1653	NASDAQ	FAD	Mon, Jun 30, 2014	46.97	47.14	46.97	47.02
1652	NASDAQ	FAD	Fri, Jun 27, 2014	46.77	46.93	46.77	46.89
1651	NASDAQ	FAD	Thu, Jun 26, 2014	46.56	46.77	46.55	46.75
1650	NASDAQ	FAD	Wed, Jun 25, 2014	46.70	46.90	46.55	46.90
1649	NASDAQ	FAD	Tue, Jun 24, 2014	46.84	47.13	46.46	46.52
1648	NASDAQ	FAD	Mon, Jun 23, 2014	47.11	47.11	46.84	46.90
1647	NASDAQ	FAD	Fri, Jun 20, 2014	46.82	47.05	46.82	47.04
1646	NASDAQ	FAD	Thu, Jun 19, 2014	46.80	46.80	46.64	46.64
1645	NASDAQ	FAD	Wed, Jun 18, 2014	46.56	46.67	46.40	46.62
1644	NASDAQ	FAD	Tue, Jun 17, 2014	46.32	46.65	46.32	46.56
1643	NASDAQ	FAD	Mon, Jun 16, 2014	45.96	46.23	45.96	46.23
1642	NASDAQ	FAD	Fri, Jun 13, 2014	45.99	46.14	45.80	45.95
1641	NASDAQ	FAD	Thu, Jun 12, 2014	46.16	46.27	45.85	45.89
1640	NASDAQ	FAD	Wed, Jun 11, 2014	46.22	46.40	46.13	46.25
1639	NASDAQ	FAD	Tue, Jun 10, 2014	46.38	46.52	46.19	46.39
1638	NASDAQ	FAD	Mon, Jun 9, 2014	46.55	46.69	46.39	46.56
1637	NASDAQ	FAD	Fri, Jun 6, 2014	46.18	46.42	46.18	46.42
1636	NASDAQ	FAD	Thu, Jun 5, 2014	45.64	46.18	45.49	46.12
1635	NASDAQ	FAD	Wed, Jun 4, 2014	45.29	45.70	45.29	45.62
1634	NASDAQ	FAD	Tue, Jun 3, 2014	45.27	45.48	45.22	45.46
1633	NASDAQ	FAD	Mon, Jun 2, 2014	45.49	45.49	45.31	45.38
1632	NASDAQ	FAD	Fri, May 30, 2014	45.50	45.50	45.20	45.30
1631	NASDAQ	FAD	Thu, May 29, 2014	45.36	45.43	45.23	45.43
1630	NASDAQ	FAD	Wed, May 28, 2014	45.19	45.33	45.14	45.22
1629	NASDAQ	FAD	Tue, May 27, 2014	45.39	45.39	45.13	45.33
1628	NASDAQ	FAD	Fri, May 23, 2014	44.64	44.95	44.50	44.91
1627	NASDAQ	FAD	Thu, May 22, 2014	44.46	44.70	44.46	44.69
1626	NASDAQ	FAD	Wed, May 21, 2014	44.24	44.31	44.06	44.21
1625	NASDAQ	FAD	Tue, May 20, 2014	43.95	44.12	43.73	44.01
1624	NASDAQ	FAD	Mon, May 19, 2014	43.92	44.45	43.83	44.36
1623	NASDAQ	FAD	Fri, May 16, 2014	43.65	43.97	43.58	43.97
1622	NASDAQ	FAD	Thu, May 15, 2014	43.94	43.95	43.41	43.76
1621	NASDAQ	FAD	Wed, May 14, 2014	44.50	44.65	44.28	44.28
1620	NASDAQ	FAD	Tue, May 13, 2014	45.11	45.11	44.70	44.70
1619	NASDAQ	FAD	Mon, May 12, 2014	44.96	45.02	44.93	44.99
1618	NASDAQ	FAD	Fri, May 9, 2014	43.72	44.13	43.63	44.13
1617	NASDAQ	FAD	Thu, May 8, 2014	44.29	44.67	43.84	43.97
1616	NASDAQ	FAD	Wed, May 7, 2014	44.18	44.26	43.72	43.94
1615	NASDAQ	FAD	Tue, May 6, 2014	44.60	44.60	44.14	44.14
1614	NASDAQ	FAD	Mon, May 5, 2014	44.60	44.68	44.48	44.68
1613	NASDAQ	FAD	Fri, May 2, 2014	44.56	44.71	44.43	44.55
1612	NASDAQ	FAD	Thu, May 1, 2014	44.34	44.78	44.19	44.34
1611	NASDAQ	FAD	Wed, Apr 30, 2014	43.95	44.41	43.85	44.41
1610	NASDAQ	FAD	Tue, Apr 29, 2014	44.00	44.13	43.95	44.13
1609	NASDAQ	FAD	Mon, Apr 28, 2014	44.15	44.35	43.62	43.74
1608	NASDAQ	FAD	Fri, Apr 25, 2014	44.19	44.26	43.94	43.96
1607	NASDAQ	FAD	Thu, Apr 24, 2014	45.06	45.06	44.48	44.79
1606	NASDAQ	FAD	Wed, Apr 23, 2014	44.97	45.02	44.80	44.80
1605	NASDAQ	FAD	Tue, Apr 22, 2014	44.67	45.16	44.67	45.12
1604	NASDAQ	FAD	Mon, Apr 21, 2014	44.30	44.68	44.30	44.60
1603	NASDAQ	FAD	Thu, Apr 17, 2014	44.25	44.60	44.24	44.52
1602	NASDAQ	FAD	Wed, Apr 16, 2014	44.01	44.28	43.82	44.28
1601	NASDAQ	FAD	Tue, Apr 15, 2014	43.80	43.82	42.92	43.69
1600	NASDAQ	FAD	Mon, Apr 14, 2014	43.55	43.62	43.24	43.24
1599	NASDAQ	FAD	Fri, Apr 11, 2014	43.50	43.66	43.04	43.21
1598	NASDAQ	FAD	Thu, Apr 10, 2014	44.75	44.79	43.69	43.80
1597	NASDAQ	FAD	Wed, Apr 9, 2014	44.55	44.96	44.28	44.93
1596	NASDAQ	FAD	Tue, Apr 8, 2014	44.11	44.32	43.84	44.29
1595	NASDAQ	FAD	Mon, Apr 7, 2014	44.86	44.86	43.84	44.17
1594	NASDAQ	FAD	Fri, Apr 4, 2014	46.30	46.33	45.06	45.17
1593	NASDAQ	FAD	Thu, Apr 3, 2014	46.58	46.58	45.99	45.99
1592	NASDAQ	FAD	Wed, Apr 2, 2014	46.35	46.42	46.29	46.34
1591	NASDAQ	FAD	Tue, Apr 1, 2014	46.03	46.22	45.92	46.22
1590	NASDAQ	FAD	Mon, Mar 31, 2014	45.36	45.64	45.36	45.53
1589	NASDAQ	FAD	Fri, Mar 28, 2014	45.25	45.26	44.79	44.95
1588	NASDAQ	FAD	Thu, Mar 27, 2014	44.72	44.79	44.58	44.68
1587	NASDAQ	FAD	Wed, Mar 26, 2014	45.78	45.78	45.01	45.01
1586	NASDAQ	FAD	Tue, Mar 25, 2014	45.87	46.00	45.45	45.52
1585	NASDAQ	FAD	Mon, Mar 24, 2014	45.41	45.57	45.32	45.57
1584	NASDAQ	FAD	Fri, Mar 21, 2014	46.50	46.66	46.09	46.09
1583	NASDAQ	FAD	Thu, Mar 20, 2014	46.20	46.52	46.03	46.35
1582	NASDAQ	FAD	Wed, Mar 19, 2014	46.66	46.66	46.07	46.07
1581	NASDAQ	FAD	Tue, Mar 18, 2014	46.33	46.54	46.33	46.51
1580	NASDAQ	FAD	Mon, Mar 17, 2014	46.17	46.17	46.00	46.08
1579	NASDAQ	FAD	Fri, Mar 14, 2014	45.64	45.87	45.56	45.56
1578	NASDAQ	FAD	Thu, Mar 13, 2014	46.40	46.42	45.46	45.65
1577	NASDAQ	FAD	Wed, Mar 12, 2014	46.09	46.29	46.01	46.27
1576	NASDAQ	FAD	Tue, Mar 11, 2014	46.72	46.72	46.13	46.23
1575	NASDAQ	FAD	Mon, Mar 10, 2014	46.78	46.78	46.52	46.57
1574	NASDAQ	FAD	Fri, Mar 7, 2014	47.04	47.06	46.63	46.78
1573	NASDAQ	FAD	Thu, Mar 6, 2014	46.85	46.98	46.74	46.81
1572	NASDAQ	FAD	Wed, Mar 5, 2014	46.79	46.79	46.56	46.70
1571	NASDAQ	FAD	Tue, Mar 4, 2014	45.22	47.00	45.22	46.76
1570	NASDAQ	FAD	Mon, Mar 3, 2014	45.33	45.73	45.33	45.73
1569	NASDAQ	FAD	Fri, Feb 28, 2014	46.20	46.35	45.76	45.77
1568	NASDAQ	FAD	Thu, Feb 27, 2014	45.80	46.00	45.80	45.95
1567	NASDAQ	FAD	Wed, Feb 26, 2014	45.71	46.10	45.62	45.73
1566	NASDAQ	FAD	Tue, Feb 25, 2014	45.72	45.83	45.45	45.63
1565	NASDAQ	FAD	Mon, Feb 24, 2014	45.74	46.00	45.74	45.80
1564	NASDAQ	FAD	Fri, Feb 21, 2014	45.42	45.52	45.33	45.43
1563	NASDAQ	FAD	Thu, Feb 20, 2014	44.89	45.31	44.84	45.31
1562	NASDAQ	FAD	Wed, Feb 19, 2014	45.04	45.23	44.86	44.90
1561	NASDAQ	FAD	Tue, Feb 18, 2014	44.69	45.18	44.69	45.11
1560	NASDAQ	FAD	Fri, Feb 14, 2014	44.63	44.75	44.51	44.68
1559	NASDAQ	FAD	Thu, Feb 13, 2014	44.02	44.69	44.02	44.68
1558	NASDAQ	FAD	Wed, Feb 12, 2014	44.12	44.25	44.05	44.17
1557	NASDAQ	FAD	Tue, Feb 11, 2014	43.60	44.02	43.57	43.99
1556	NASDAQ	FAD	Mon, Feb 10, 2014	43.63	43.64	43.37	43.53
1555	NASDAQ	FAD	Fri, Feb 7, 2014	43.02	43.62	43.02	43.59
1554	NASDAQ	FAD	Thu, Feb 6, 2014	42.39	43.02	42.39	42.93
1553	NASDAQ	FAD	Wed, Feb 5, 2014	42.39	42.53	41.78	42.50
1552	NASDAQ	FAD	Tue, Feb 4, 2014	42.22	42.67	42.22	42.64
1551	NASDAQ	FAD	Mon, Feb 3, 2014	43.48	43.61	42.07	42.07
1550	NASDAQ	FAD	Fri, Jan 31, 2014	45.47	45.47	43.45	43.81
1549	NASDAQ	FAD	Thu, Jan 30, 2014	43.55	44.01	43.55	43.93
1548	NASDAQ	FAD	Wed, Jan 29, 2014	42.68	43.47	42.68	43.05
1547	NASDAQ	FAD	Tue, Jan 28, 2014	43.28	43.62	43.28	43.62
1546	NASDAQ	FAD	Mon, Jan 27, 2014	43.40	43.59	42.73	43.32
1545	NASDAQ	FAD	Fri, Jan 24, 2014	44.57	44.60	43.48	43.58
1544	NASDAQ	FAD	Thu, Jan 23, 2014	45.05	45.06	44.63	44.80
1543	NASDAQ	FAD	Wed, Jan 22, 2014	45.22	45.38	45.09	45.38
1542	NASDAQ	FAD	Tue, Jan 21, 2014	45.14	45.27	44.80	45.04
1541	NASDAQ	FAD	Fri, Jan 17, 2014	45.11	45.16	44.93	44.93
1540	NASDAQ	FAD	Thu, Jan 16, 2014	45.53	45.53	45.02	45.15
1539	NASDAQ	FAD	Wed, Jan 15, 2014	45.18	45.30	45.08	45.25
1538	NASDAQ	FAD	Tue, Jan 14, 2014	44.64	45.12	44.63	45.12
1537	NASDAQ	FAD	Mon, Jan 13, 2014	44.84	45.20	44.37	44.43
1536	NASDAQ	FAD	Fri, Jan 10, 2014	45.12	45.25	44.93	45.22
1535	NASDAQ	FAD	Thu, Jan 9, 2014	45.15	45.15	44.85	45.05
1534	NASDAQ	FAD	Wed, Jan 8, 2014	44.69	44.92	44.58	44.86
1533	NASDAQ	FAD	Tue, Jan 7, 2014	44.56	44.87	44.56	44.80
1532	NASDAQ	FAD	Mon, Jan 6, 2014	44.84	44.84	44.35	44.40
1531	NASDAQ	FAD	Fri, Jan 3, 2014	44.68	44.95	44.60	44.79
1530	NASDAQ	FAD	Thu, Jan 2, 2014	44.98	44.99	44.66	44.82
1529	NASDAQ	FAD	Tue, Dec 31, 2013	45.18	45.25	45.07	45.15
1528	NASDAQ	FAD	Mon, Dec 30, 2013	45.00	45.14	44.95	45.12
1527	NASDAQ	FAD	Fri, Dec 27, 2013	45.12	45.12	44.82	44.82
1526	NASDAQ	FAD	Thu, Dec 26, 2013	44.92	45.09	44.92	45.09
1525	NASDAQ	FAD	Tue, Dec 24, 2013	44.86	44.96	44.85	44.90
1524	NASDAQ	FAD	Mon, Dec 23, 2013	44.79	44.80	44.51	44.66
1523	NASDAQ	FAD	Fri, Dec 20, 2013	43.90	44.54	43.90	44.54
1522	NASDAQ	FAD	Thu, Dec 19, 2013	44.00	44.00	43.98	43.99
1521	NASDAQ	FAD	Wed, Dec 18, 2013	43.50	43.81	43.32	43.75
1520	NASDAQ	FAD	Tue, Dec 17, 2013	43.36	43.59	43.36	43.45
1519	NASDAQ	FAD	Mon, Dec 16, 2013	43.56	43.63	43.47	43.58
1518	NASDAQ	FAD	Fri, Dec 13, 2013	43.17	43.25	42.92	43.07
1517	NASDAQ	FAD	Thu, Dec 12, 2013	42.96	43.17	42.92	42.97
1516	NASDAQ	FAD	Wed, Dec 11, 2013	43.32	43.32	42.80	42.80
1515	NASDAQ	FAD	Tue, Dec 10, 2013	43.68	43.68	43.54	43.65
1514	NASDAQ	FAD	Mon, Dec 9, 2013	43.76	43.79	43.56	43.56
1513	NASDAQ	FAD	Fri, Dec 6, 2013	43.96	43.96	43.57	43.74
1512	NASDAQ	FAD	Thu, Dec 5, 2013	43.17	43.42	43.13	43.23
1511	NASDAQ	FAD	Wed, Dec 4, 2013	43.07	43.49	42.94	43.22
1510	NASDAQ	FAD	Tue, Dec 3, 2013	43.54	43.54	43.13	43.22
1509	NASDAQ	FAD	Mon, Dec 2, 2013	43.63	43.85	43.50	43.50
1508	NASDAQ	FAD	Fri, Nov 29, 2013	43.92	44.22	43.87	43.87
1507	NASDAQ	FAD	Wed, Nov 27, 2013	43.82	43.87	43.75	43.87
1506	NASDAQ	FAD	Tue, Nov 26, 2013	43.70	43.86	43.69	43.79
1505	NASDAQ	FAD	Mon, Nov 25, 2013	43.67	43.67	43.44	43.44
1504	NASDAQ	FAD	Fri, Nov 22, 2013	43.42	43.53	43.33	43.53
1503	NASDAQ	FAD	Thu, Nov 21, 2013	42.94	43.45	42.94	43.38
1502	NASDAQ	FAD	Wed, Nov 20, 2013	42.96	43.08	42.64	42.64
1501	NASDAQ	FAD	Tue, Nov 19, 2013	43.27	43.30	42.80	42.80
1500	NASDAQ	FAD	Mon, Nov 18, 2013	43.53	43.53	43.02	43.08
1499	NASDAQ	FAD	Fri, Nov 15, 2013	43.31	43.54	43.27	43.54
1498	NASDAQ	FAD	Thu, Nov 14, 2013	43.27	43.39	43.21	43.39
1497	NASDAQ	FAD	Wed, Nov 13, 2013	42.60	43.17	42.55	43.17
1496	NASDAQ	FAD	Tue, Nov 12, 2013	42.58	42.72	42.58	42.70
1495	NASDAQ	FAD	Mon, Nov 11, 2013	42.43	42.67	42.43	42.67
1494	NASDAQ	FAD	Fri, Nov 8, 2013	42.44	42.49	42.40	42.40
1493	NASDAQ	FAD	Thu, Nov 7, 2013	42.82	42.82	41.81	41.84
1492	NASDAQ	FAD	Wed, Nov 6, 2013	42.98	42.98	42.57	42.59
1491	NASDAQ	FAD	Tue, Nov 5, 2013	42.50	42.83	42.50	42.64
1490	NASDAQ	FAD	Mon, Nov 4, 2013	42.58	42.81	42.53	42.81
1489	NASDAQ	FAD	Fri, Nov 1, 2013	42.58	42.58	42.13	42.30
1488	NASDAQ	FAD	Thu, Oct 31, 2013	42.51	42.67	42.47	42.67
1487	NASDAQ	FAD	Wed, Oct 30, 2013	42.87	42.87	42.46	42.52
1486	NASDAQ	FAD	Tue, Oct 29, 2013	42.71	42.81	42.57	42.80
1485	NASDAQ	FAD	Mon, Oct 28, 2013	42.53	42.61	42.41	42.61
1484	NASDAQ	FAD	Fri, Oct 25, 2013	42.50	42.62	42.40	42.62
1483	NASDAQ	FAD	Thu, Oct 24, 2013	42.37	42.58	42.36	42.55
1482	NASDAQ	FAD	Wed, Oct 23, 2013	42.16	42.30	42.14	42.27
1481	NASDAQ	FAD	Tue, Oct 22, 2013	42.62	42.78	42.51	42.63
1480	NASDAQ	FAD	Mon, Oct 21, 2013	42.35	42.47	42.30	42.35
1479	NASDAQ	FAD	Fri, Oct 18, 2013	42.25	42.42	42.17	42.29
1478	NASDAQ	FAD	Thu, Oct 17, 2013	41.64	41.98	41.56	41.98
1477	NASDAQ	FAD	Wed, Oct 16, 2013	41.47	41.71	41.47	41.64
1476	NASDAQ	FAD	Tue, Oct 15, 2013	41.33	41.39	41.23	41.23
1475	NASDAQ	FAD	Mon, Oct 14, 2013	41.03	41.56	40.98	41.56
1474	NASDAQ	FAD	Fri, Oct 11, 2013	41.27	41.30	41.15	41.25
1473	NASDAQ	FAD	Thu, Oct 10, 2013	40.61	40.95	40.61	40.95
1472	NASDAQ	FAD	Wed, Oct 9, 2013	39.70	40.16	39.57	40.16
1471	NASDAQ	FAD	Tue, Oct 8, 2013	40.74	40.82	40.10	40.10
1470	NASDAQ	FAD	Mon, Oct 7, 2013	41.06	41.06	40.91	40.91
1469	NASDAQ	FAD	Fri, Oct 4, 2013	41.22	41.42	41.22	41.41
1468	NASDAQ	FAD	Thu, Oct 3, 2013	41.24	41.24	40.91	41.01
1467	NASDAQ	FAD	Wed, Oct 2, 2013	41.29	41.38	41.03	41.31
1466	NASDAQ	FAD	Tue, Oct 1, 2013	41.27	41.54	41.27	41.54
1465	NASDAQ	FAD	Mon, Sep 30, 2013	40.92	41.08	40.92	40.96
1464	NASDAQ	FAD	Fri, Sep 27, 2013	41.04	41.04	41.02	41.02
1463	NASDAQ	FAD	Thu, Sep 26, 2013	40.96	41.03	40.96	41.03
1462	NASDAQ	FAD	Wed, Sep 25, 2013	40.89	41.03	40.74	40.90
1461	NASDAQ	FAD	Tue, Sep 24, 2013	40.74	41.11	40.74	40.89
1460	NASDAQ	FAD	Mon, Sep 23, 2013	40.73	40.80	40.68	40.75
1459	NASDAQ	FAD	Fri, Sep 20, 2013	41.41	41.41	41.00	41.05
1458	NASDAQ	FAD	Thu, Sep 19, 2013	41.44	41.44	41.24	41.24
1457	NASDAQ	FAD	Wed, Sep 18, 2013	41.00	41.46	40.81	41.36
1456	NASDAQ	FAD	Tue, Sep 17, 2013	40.76	40.99	40.76	40.99
1455	NASDAQ	FAD	Mon, Sep 16, 2013	40.77	40.84	40.60	40.60
1454	NASDAQ	FAD	Fri, Sep 13, 2013	40.41	40.44	40.32	40.44
1453	NASDAQ	FAD	Thu, Sep 12, 2013	40.46	40.48	40.33	40.33
1452	NASDAQ	FAD	Wed, Sep 11, 2013	40.23	40.30	40.23	40.27
1451	NASDAQ	FAD	Tue, Sep 10, 2013	40.23	40.32	40.23	40.32
1450	NASDAQ	FAD	Mon, Sep 9, 2013	39.71	39.99	39.71	39.94
1449	NASDAQ	FAD	Fri, Sep 6, 2013	39.57	39.60	39.23	39.44
1448	NASDAQ	FAD	Thu, Sep 5, 2013	39.33	39.53	39.33	39.52
1447	NASDAQ	FAD	Wed, Sep 4, 2013	39.19	39.28	39.19	39.28
1446	NASDAQ	FAD	Tue, Sep 3, 2013	39.12	39.12	38.63	38.88
1445	NASDAQ	FAD	Fri, Aug 30, 2013	38.67	38.69	38.67	38.69
1444	NASDAQ	FAD	Thu, Aug 29, 2013	38.95	39.08	38.95	39.03
1443	NASDAQ	FAD	Wed, Aug 28, 2013	38.69	38.83	38.69	38.74
1442	NASDAQ	FAD	Tue, Aug 27, 2013	39.00	39.00	38.58	38.67
1441	NASDAQ	FAD	Mon, Aug 26, 2013	39.82	39.82	39.59	39.70
1440	NASDAQ	FAD	Fri, Aug 23, 2013	39.48	39.54	39.36	39.54
1439	NASDAQ	FAD	Thu, Aug 22, 2013	39.39	39.67	39.21	39.50
1438	NASDAQ	FAD	Wed, Aug 21, 2013	39.17	39.17	38.96	38.96
1437	NASDAQ	FAD	Tue, Aug 20, 2013	38.85	39.35	38.85	39.24
1436	NASDAQ	FAD	Mon, Aug 19, 2013	39.00	39.04	38.83	38.83
1435	NASDAQ	FAD	Fri, Aug 16, 2013	38.87	39.28	38.87	39.03
1434	NASDAQ	FAD	Thu, Aug 15, 2013	39.24	39.25	39.00	39.12
1433	NASDAQ	FAD	Wed, Aug 14, 2013	40.10	40.10	39.87	39.95
1432	NASDAQ	FAD	Tue, Aug 13, 2013	40.10	40.23	39.97	40.21
1431	NASDAQ	FAD	Mon, Aug 12, 2013	39.84	40.13	39.84	40.01
1430	NASDAQ	FAD	Fri, Aug 9, 2013	39.91	40.07	39.89	40.03
1429	NASDAQ	FAD	Thu, Aug 8, 2013	40.09	40.13	39.89	40.08
1428	NASDAQ	FAD	Wed, Aug 7, 2013	39.74	39.83	39.73	39.82
1427	NASDAQ	FAD	Tue, Aug 6, 2013	40.16	40.18	40.03	40.07
1426	NASDAQ	FAD	Mon, Aug 5, 2013	40.37	40.52	40.33	40.43
1425	NASDAQ	FAD	Fri, Aug 2, 2013	40.37	40.40	40.30	40.40
1424	NASDAQ	FAD	Thu, Aug 1, 2013	40.32	40.39	40.22	40.38
1423	NASDAQ	FAD	Wed, Jul 31, 2013	39.61	39.84	39.60	39.83
1422	NASDAQ	FAD	Tue, Jul 30, 2013	39.31	39.46	39.24	39.33
1421	NASDAQ	FAD	Mon, Jul 29, 2013	39.36	39.36	39.18	39.27
1420	NASDAQ	FAD	Fri, Jul 26, 2013	39.37	39.37	39.18	39.36
1419	NASDAQ	FAD	Thu, Jul 25, 2013	39.29	39.57	39.20	39.57
1418	NASDAQ	FAD	Wed, Jul 24, 2013	39.32	39.34	39.22	39.29
1417	NASDAQ	FAD	Tue, Jul 23, 2013	39.45	39.60	39.45	39.53
1416	NASDAQ	FAD	Mon, Jul 22, 2013	39.58	39.64	39.56	39.59
1415	NASDAQ	FAD	Fri, Jul 19, 2013	39.44	39.58	39.34	39.58
1414	NASDAQ	FAD	Thu, Jul 18, 2013	39.58	39.63	39.53	39.54
1413	NASDAQ	FAD	Wed, Jul 17, 2013	39.22	39.35	39.21	39.21
1412	NASDAQ	FAD	Tue, Jul 16, 2013	39.50	39.52	39.09	39.12
1411	NASDAQ	FAD	Mon, Jul 15, 2013	39.39	39.47	39.37	39.37
1410	NASDAQ	FAD	Fri, Jul 12, 2013	39.34	39.38	39.20	39.28
1409	NASDAQ	FAD	Thu, Jul 11, 2013	39.17	39.23	39.06	39.23
1408	NASDAQ	FAD	Wed, Jul 10, 2013	38.65	38.76	38.60	38.66
1407	NASDAQ	FAD	Tue, Jul 9, 2013	38.63	38.77	38.60	38.61
1406	NASDAQ	FAD	Mon, Jul 8, 2013	38.46	38.46	38.38	38.38
1405	NASDAQ	FAD	Fri, Jul 5, 2013	38.02	38.18	38.02	38.18
1404	NASDAQ	FAD	Wed, Jul 3, 2013	37.70	37.82	37.70	37.80
1403	NASDAQ	FAD	Tue, Jul 2, 2013	37.98	38.05	37.73	37.74
1402	NASDAQ	FAD	Mon, Jul 1, 2013	38.02	38.07	37.84	37.84
1401	NASDAQ	FAD	Fri, Jun 28, 2013	37.43	37.72	37.43	37.72
1400	NASDAQ	FAD	Thu, Jun 27, 2013	37.40	37.70	37.40	37.70
1399	NASDAQ	FAD	Wed, Jun 26, 2013	37.05	37.32	37.03	37.21
1398	NASDAQ	FAD	Tue, Jun 25, 2013	36.67	36.89	36.67	36.87
1397	NASDAQ	FAD	Mon, Jun 24, 2013	36.21	36.70	36.04	36.52
1396	NASDAQ	FAD	Fri, Jun 21, 2013	37.15	37.28	36.68	36.96
1395	NASDAQ	FAD	Thu, Jun 20, 2013	37.35	37.37	36.92	37.08
1394	NASDAQ	FAD	Wed, Jun 19, 2013	38.56	38.60	38.32	38.32
1393	NASDAQ	FAD	Tue, Jun 18, 2013	38.34	38.71	38.34	38.66
1392	NASDAQ	FAD	Mon, Jun 17, 2013	38.28	38.36	38.18	38.19
1391	NASDAQ	FAD	Fri, Jun 14, 2013	38.16	38.16	37.98	38.00
1390	NASDAQ	FAD	Thu, Jun 13, 2013	37.44	37.96	37.44	37.96
1389	NASDAQ	FAD	Wed, Jun 12, 2013	37.87	37.87	37.40	37.40
1388	NASDAQ	FAD	Tue, Jun 11, 2013	38.28	38.28	37.69	37.79
1387	NASDAQ	FAD	Mon, Jun 10, 2013	38.25	38.25	38.09	38.15
1386	NASDAQ	FAD	Fri, Jun 7, 2013	37.84	38.15	37.84	38.15
1385	NASDAQ	FAD	Thu, Jun 6, 2013	37.36	37.61	37.19	37.61
1384	NASDAQ	FAD	Wed, Jun 5, 2013	37.62	37.73	37.29	37.29
1383	NASDAQ	FAD	Tue, Jun 4, 2013	37.68	37.82	37.68	37.81
1382	NASDAQ	FAD	Mon, Jun 3, 2013	37.92	37.96	37.65	37.96
1381	NASDAQ	FAD	Fri, May 31, 2013	38.52	38.61	38.35	38.35
1380	NASDAQ	FAD	Thu, May 30, 2013	38.61	38.61	38.51	38.51
1379	NASDAQ	FAD	Wed, May 29, 2013	38.54	38.54	38.24	38.32
1378	NASDAQ	FAD	Tue, May 28, 2013	39.16	39.16	38.72	38.78
1377	NASDAQ	FAD	Fri, May 24, 2013	38.31	38.37	38.31	38.37
1376	NASDAQ	FAD	Thu, May 23, 2013	38.18	38.49	38.03	38.49
1375	NASDAQ	FAD	Wed, May 22, 2013	39.35	39.35	38.42	38.42
1374	NASDAQ	FAD	Tue, May 21, 2013	38.93	39.18	38.93	39.18
1373	NASDAQ	FAD	Mon, May 20, 2013	39.19	39.19	39.10	39.10
1372	NASDAQ	FAD	Fri, May 17, 2013	38.96	39.08	38.94	39.08
1371	NASDAQ	FAD	Thu, May 16, 2013	38.99	38.99	38.64	38.64
1370	NASDAQ	FAD	Wed, May 15, 2013	38.85	39.06	38.82	38.93
1369	NASDAQ	FAD	Tue, May 14, 2013	38.32	38.73	38.32	38.72
1368	NASDAQ	FAD	Mon, May 13, 2013	38.28	38.31	38.22	38.22
1367	NASDAQ	FAD	Fri, May 10, 2013	38.10	38.25	38.10	38.25
1366	NASDAQ	FAD	Thu, May 9, 2013	37.99	38.04	37.92	37.96
1365	NASDAQ	FAD	Wed, May 8, 2013	37.87	37.95	37.87	37.90
1364	NASDAQ	FAD	Tue, May 7, 2013	37.81	37.95	37.81	37.89
1363	NASDAQ	FAD	Mon, May 6, 2013	37.58	37.62	37.58	37.62
1362	NASDAQ	FAD	Fri, May 3, 2013	37.18	37.55	37.18	37.50
1361	NASDAQ	FAD	Thu, May 2, 2013	36.89	36.93	36.89	36.93
1360	NASDAQ	FAD	Wed, May 1, 2013	36.81	36.89	36.43	36.43
1359	NASDAQ	FAD	Tue, Apr 30, 2013	36.79	36.83	36.79	36.83
1358	NASDAQ	FAD	Fri, Apr 26, 2013	36.62	36.68	36.59	36.62
1357	NASDAQ	FAD	Thu, Apr 25, 2013	36.66	36.99	36.66	36.88
1356	NASDAQ	FAD	Wed, Apr 24, 2013	36.55	36.56	36.55	36.56
1355	NASDAQ	FAD	Tue, Apr 23, 2013	36.32	36.47	36.32	36.47
1354	NASDAQ	FAD	Mon, Apr 22, 2013	36.00	36.02	36.00	36.02
1353	NASDAQ	FAD	Fri, Apr 19, 2013	35.57	35.86	35.57	35.74
1352	NASDAQ	FAD	Thu, Apr 18, 2013	35.61	35.61	35.26	35.33
1351	NASDAQ	FAD	Wed, Apr 17, 2013	35.48	35.49	35.48	35.49
1350	NASDAQ	FAD	Tue, Apr 16, 2013	35.66	36.07	35.66	36.03
1349	NASDAQ	FAD	Mon, Apr 15, 2013	36.01	36.01	35.56	35.63
1348	NASDAQ	FAD	Fri, Apr 12, 2013	36.78	36.78	36.64	36.70
1347	NASDAQ	FAD	Thu, Apr 11, 2013	36.91	36.96	36.81	36.81
1346	NASDAQ	FAD	Wed, Apr 10, 2013	36.47	36.74	36.47	36.71
1345	NASDAQ	FAD	Tue, Apr 9, 2013	36.19	36.32	36.16	36.32
1344	NASDAQ	FAD	Mon, Apr 8, 2013	35.79	36.17	35.77	36.17
1343	NASDAQ	FAD	Fri, Apr 5, 2013	35.45	35.88	35.39	35.86
1342	NASDAQ	FAD	Thu, Apr 4, 2013	35.77	35.90	35.77	35.90
1341	NASDAQ	FAD	Wed, Apr 3, 2013	36.45	36.45	35.70	35.70
1340	NASDAQ	FAD	Tue, Apr 2, 2013	36.70	36.70	36.43	36.43
1339	NASDAQ	FAD	Mon, Apr 1, 2013	36.95	36.95	36.48	36.52
1338	NASDAQ	FAD	Thu, Mar 28, 2013	36.81	36.97	36.79	36.90
1337	NASDAQ	FAD	Wed, Mar 27, 2013	36.49	36.74	36.49	36.73
1336	NASDAQ	FAD	Tue, Mar 26, 2013	36.69	36.70	36.55	36.58
1335	NASDAQ	FAD	Mon, Mar 25, 2013	36.74	36.88	36.36	36.36
1334	NASDAQ	FAD	Fri, Mar 22, 2013	36.57	36.57	36.55	36.56
1333	NASDAQ	FAD	Thu, Mar 21, 2013	36.64	36.64	36.52	36.52
1332	NASDAQ	FAD	Wed, Mar 20, 2013	36.66	36.85	36.66	36.85
1331	NASDAQ	FAD	Tue, Mar 19, 2013	36.46	36.48	36.25	36.48
1330	NASDAQ	FAD	Mon, Mar 18, 2013	36.70	36.71	36.58	36.58
1329	NASDAQ	FAD	Fri, Mar 15, 2013	36.76	36.80	36.73	36.75
1328	NASDAQ	FAD	Thu, Mar 14, 2013	36.82	36.85	36.82	36.84
1327	NASDAQ	FAD	Wed, Mar 13, 2013	36.59	36.68	36.55	36.66
1326	NASDAQ	FAD	Tue, Mar 12, 2013	36.51	36.60	36.33	36.41
1325	NASDAQ	FAD	Mon, Mar 11, 2013	36.49	36.56	36.48	36.54
1324	NASDAQ	FAD	Fri, Mar 8, 2013	36.69	36.69	36.39	36.40
1323	NASDAQ	FAD	Thu, Mar 7, 2013	36.16	36.29	36.14	36.29
1322	NASDAQ	FAD	Wed, Mar 6, 2013	36.08	36.20	36.08	36.16
1321	NASDAQ	FAD	Tue, Mar 5, 2013	35.99	36.14	35.97	36.14
1320	NASDAQ	FAD	Mon, Mar 4, 2013	35.42	35.55	35.31	35.55
1319	NASDAQ	FAD	Fri, Mar 1, 2013	35.28	35.38	35.28	35.34
1318	NASDAQ	FAD	Thu, Feb 28, 2013	35.49	35.52	35.36	35.39
1317	NASDAQ	FAD	Fri, Feb 22, 2013	34.96	35.05	34.94	35.03
1316	NASDAQ	FAD	Thu, Feb 21, 2013	34.79	34.84	34.54	34.83
1315	NASDAQ	FAD	Wed, Feb 20, 2013	35.87	35.87	35.39	35.39
1314	NASDAQ	FAD	Tue, Feb 19, 2013	35.81	35.92	35.81	35.92
1313	NASDAQ	FAD	Fri, Feb 15, 2013	35.77	35.77	35.77	35.77
1312	NASDAQ	FAD	Thu, Feb 14, 2013	35.73	35.77	35.73	35.77
1311	NASDAQ	FAD	Wed, Feb 13, 2013	35.58	35.63	35.50	35.63
1310	NASDAQ	FAD	Tue, Feb 12, 2013	35.50	35.53	35.45	35.53
1309	NASDAQ	FAD	Mon, Feb 11, 2013	35.28	35.28	35.28	35.28
1308	NASDAQ	FAD	Fri, Feb 8, 2013	35.26	35.34	35.26	35.28
1307	NASDAQ	FAD	Fri, Feb 1, 2013	35.22	35.29	35.22	35.25
1306	NASDAQ	FAD	Thu, Jan 31, 2013	34.75	34.92	34.75	34.88
1305	NASDAQ	FAD	Wed, Jan 30, 2013	34.94	34.94	34.94	34.94
1304	NASDAQ	FAD	Tue, Jan 29, 2013	34.94	35.08	34.94	35.08
1303	NASDAQ	FAD	Mon, Jan 28, 2013	35.26	35.26	34.94	35.05
1302	NASDAQ	FAD	Fri, Jan 25, 2013	34.97	35.17	34.97	35.12
1301	NASDAQ	FAD	Thu, Jan 24, 2013	34.93	34.93	34.73	34.89
1300	NASDAQ	FAD	Wed, Jan 23, 2013	34.54	34.56	34.52	34.54
1299	NASDAQ	FAD	Tue, Jan 22, 2013	34.31	34.56	34.31	34.56
1298	NASDAQ	FAD	Fri, Jan 18, 2013	34.23	34.27	34.17	34.27
1297	NASDAQ	FAD	Thu, Jan 17, 2013	34.08	34.31	34.08	34.25
1296	NASDAQ	FAD	Wed, Jan 16, 2013	33.89	33.91	33.87	33.91
1295	NASDAQ	FAD	Tue, Jan 15, 2013	33.80	33.99	33.76	33.98
1294	NASDAQ	FAD	Mon, Jan 14, 2013	33.73	33.76	33.73	33.76
1293	NASDAQ	FAD	Fri, Jan 11, 2013	33.92	33.92	33.74	33.79
1292	NASDAQ	FAD	Thu, Jan 10, 2013	33.77	33.86	33.77	33.82
1291	NASDAQ	FAD	Wed, Jan 9, 2013	33.69	33.83	33.69	33.79
1290	NASDAQ	FAD	Tue, Jan 8, 2013	33.47	33.52	33.46	33.51
1289	NASDAQ	FAD	Mon, Jan 7, 2013	33.64	33.66	33.50	33.57
1288	NASDAQ	FAD	Fri, Jan 4, 2013	33.67	33.75	33.66	33.72
1287	NASDAQ	FAD	Thu, Jan 3, 2013	33.54	33.72	33.38	33.41
1286	NASDAQ	FAD	Wed, Jan 2, 2013	33.37	33.43	33.26	33.35
1285	NASDAQ	FAD	Mon, Dec 31, 2012	32.17	32.73	32.17	32.73
1284	NASDAQ	FAD	Fri, Dec 28, 2012	32.29	32.41	32.28	32.28
1283	NASDAQ	FAD	Thu, Dec 27, 2012	32.21	32.45	32.13	32.45
1282	NASDAQ	FAD	Wed, Dec 26, 2012	32.72	32.72	32.36	32.36
1281	NASDAQ	FAD	Mon, Dec 24, 2012	32.72	32.72	32.72	32.72
1280	NASDAQ	FAD	Fri, Dec 21, 2012	28.34	32.77	23.69	32.77
1279	NASDAQ	FAD	Thu, Dec 20, 2012	32.97	33.18	32.97	33.18
1278	NASDAQ	FAD	Wed, Dec 19, 2012	33.01	33.01	33.01	33.01
1277	NASDAQ	FAD	Tue, Dec 18, 2012	32.92	33.14	32.92	33.07
1276	NASDAQ	FAD	Mon, Dec 17, 2012	32.32	32.63	32.32	32.63
1275	NASDAQ	FAD	Fri, Dec 14, 2012	32.31	32.31	32.23	32.23
1274	NASDAQ	FAD	Thu, Dec 13, 2012	32.53	32.59	32.25	32.28
1273	NASDAQ	FAD	Wed, Dec 12, 2012	32.74	32.75	32.65	32.65
1272	NASDAQ	FAD	Tue, Dec 11, 2012	32.67	32.69	32.67	32.67
1271	NASDAQ	FAD	Mon, Dec 10, 2012	32.45	32.54	32.45	32.47
1270	NASDAQ	FAD	Fri, Dec 7, 2012	32.36	32.42	32.33	32.41
1269	NASDAQ	FAD	Thu, Dec 6, 2012	32.40	32.40	32.40	32.40
1268	NASDAQ	FAD	Wed, Dec 5, 2012	32.21	32.39	32.21	32.29
1267	NASDAQ	FAD	Tue, Dec 4, 2012	32.29	32.39	32.17	32.39
1266	NASDAQ	FAD	Mon, Dec 3, 2012	32.44	32.44	32.30	32.33
1265	NASDAQ	FAD	Fri, Nov 30, 2012	32.36	32.36	32.36	32.36
1264	NASDAQ	FAD	Thu, Nov 29, 2012	32.52	32.52	32.47	32.47
1263	NASDAQ	FAD	Wed, Nov 28, 2012	32.20	32.20	32.20	32.20
1262	NASDAQ	FAD	Tue, Nov 27, 2012	32.12	32.28	32.12	32.19
1261	NASDAQ	FAD	Fri, Nov 23, 2012	32.05	32.14	32.05	32.14
1260	NASDAQ	FAD	Wed, Nov 21, 2012	31.74	31.87	31.74	31.84
1259	NASDAQ	FAD	Tue, Nov 20, 2012	31.76	31.78	31.74	31.74
1258	NASDAQ	FAD	Mon, Nov 19, 2012	31.37	31.56	31.37	31.56
1257	NASDAQ	FAD	Fri, Nov 16, 2012	30.92	31.12	30.92	31.12
1256	NASDAQ	FAD	Thu, Nov 15, 2012	30.78	30.90	30.66	30.74
1255	NASDAQ	FAD	Wed, Nov 14, 2012	31.20	31.20	30.91	30.91
1254	NASDAQ	FAD	Tue, Nov 13, 2012	31.58	31.58	31.58	31.58
1253	NASDAQ	FAD	Mon, Nov 12, 2012	31.53	31.56	31.38	31.52
1252	NASDAQ	FAD	Fri, Nov 9, 2012	31.38	31.69	31.38	31.41
1251	NASDAQ	FAD	Thu, Nov 8, 2012	31.66	31.70	31.49	31.51
1250	NASDAQ	FAD	Wed, Nov 7, 2012	32.23	32.23	31.76	31.89
1249	NASDAQ	FAD	Tue, Nov 6, 2012	32.35	32.47	32.35	32.47
1248	NASDAQ	FAD	Mon, Nov 5, 2012	32.04	32.21	32.04	32.18
1247	NASDAQ	FAD	Fri, Nov 2, 2012	32.44	32.44	32.17	32.17
1246	NASDAQ	FAD	Thu, Nov 1, 2012	32.47	32.47	32.31	32.43
1245	NASDAQ	FAD	Wed, Oct 31, 2012	31.84	31.92	31.80	31.92
1244	NASDAQ	FAD	Fri, Oct 26, 2012	31.80	31.88	31.61	31.88
1243	NASDAQ	FAD	Thu, Oct 25, 2012	31.68	31.77	31.68	31.77
1242	NASDAQ	FAD	Wed, Oct 24, 2012	31.85	31.85	31.81	31.81
1241	NASDAQ	FAD	Tue, Oct 23, 2012	31.71	31.79	31.65	31.79
1240	NASDAQ	FAD	Mon, Oct 22, 2012	32.10	32.10	32.00	32.00
1239	NASDAQ	FAD	Fri, Oct 19, 2012	32.75	32.75	32.10	32.10
1238	NASDAQ	FAD	Thu, Oct 18, 2012	32.72	32.72	32.67	32.67
1237	NASDAQ	FAD	Wed, Oct 17, 2012	32.85	32.87	32.78	32.81
1236	NASDAQ	FAD	Tue, Oct 16, 2012	32.63	32.66	32.61	32.61
1235	NASDAQ	FAD	Mon, Oct 15, 2012	32.07	32.29	32.07	32.29
1234	NASDAQ	FAD	Fri, Oct 12, 2012	32.19	32.19	31.99	31.99
1233	NASDAQ	FAD	Thu, Oct 11, 2012	32.34	32.42	32.33	32.33
1232	NASDAQ	FAD	Wed, Oct 10, 2012	32.15	32.16	32.15	32.16
1231	NASDAQ	FAD	Tue, Oct 9, 2012	32.65	32.65	32.30	32.35
1230	NASDAQ	FAD	Mon, Oct 8, 2012	32.80	32.80	32.73	32.73
1229	NASDAQ	FAD	Fri, Oct 5, 2012	33.15	33.22	32.90	32.90
1228	NASDAQ	FAD	Thu, Oct 4, 2012	32.92	32.92	32.84	32.84
1227	NASDAQ	FAD	Wed, Oct 3, 2012	32.60	32.75	32.60	32.75
1226	NASDAQ	FAD	Tue, Oct 2, 2012	32.65	32.65	32.53	32.56
1225	NASDAQ	FAD	Mon, Oct 1, 2012	32.68	32.68	32.48	32.50
1224	NASDAQ	FAD	Fri, Sep 28, 2012	32.35	32.52	32.35	32.52
1223	NASDAQ	FAD	Thu, Sep 27, 2012	32.32	32.66	32.32	32.66
1222	NASDAQ	FAD	Wed, Sep 26, 2012	32.36	32.36	32.29	32.29
1221	NASDAQ	FAD	Tue, Sep 25, 2012	32.96	32.96	32.42	32.44
1220	NASDAQ	FAD	Mon, Sep 24, 2012	32.83	32.83	32.81	32.82
1219	NASDAQ	FAD	Fri, Sep 21, 2012	33.02	33.06	32.93	32.96
1218	NASDAQ	FAD	Thu, Sep 20, 2012	32.70	32.85	32.68	32.79
1217	NASDAQ	FAD	Wed, Sep 19, 2012	32.96	33.02	32.87	33.01
1216	NASDAQ	FAD	Tue, Sep 18, 2012	32.75	32.88	32.75	32.82
1215	NASDAQ	FAD	Mon, Sep 17, 2012	33.04	33.04	32.88	32.89
1214	NASDAQ	FAD	Fri, Sep 14, 2012	32.89	33.17	31.56	33.04
1213	NASDAQ	FAD	Thu, Sep 13, 2012	32.75	33.06	32.64	32.98
1212	NASDAQ	FAD	Wed, Sep 12, 2012	32.57	32.66	32.57	32.63
1211	NASDAQ	FAD	Tue, Sep 11, 2012	32.56	32.60	32.54	32.60
1210	NASDAQ	FAD	Mon, Sep 10, 2012	32.68	32.68	32.56	32.56
1209	NASDAQ	FAD	Fri, Sep 7, 2012	32.69	32.74	32.63	32.66
1208	NASDAQ	FAD	Thu, Sep 6, 2012	32.32	32.63	32.32	32.63
1207	NASDAQ	FAD	Wed, Sep 5, 2012	32.16	32.17	32.06	32.06
1206	NASDAQ	FAD	Tue, Sep 4, 2012	32.12	32.12	32.12	32.12
1205	NASDAQ	FAD	Fri, Aug 31, 2012	31.91	31.91	31.84	31.84
1204	NASDAQ	FAD	Wed, Aug 29, 2012	32.06	32.06	32.00	32.01
1203	NASDAQ	FAD	Tue, Aug 28, 2012	31.94	32.01	31.93	31.94
1202	NASDAQ	FAD	Mon, Aug 27, 2012	31.87	31.91	31.87	31.88
1201	NASDAQ	FAD	Fri, Aug 24, 2012	31.90	31.91	31.83	31.89
1200	NASDAQ	FAD	Thu, Aug 23, 2012	31.84	31.85	31.67	31.75
1199	NASDAQ	FAD	Wed, Aug 22, 2012	31.78	31.78	31.78	31.78
1198	NASDAQ	FAD	Tue, Aug 21, 2012	32.04	32.04	31.87	31.87
1197	NASDAQ	FAD	Mon, Aug 20, 2012	31.92	31.92	31.89	31.89
1196	NASDAQ	FAD	Fri, Aug 17, 2012	32.07	32.12	32.05	32.12
1195	NASDAQ	FAD	Thu, Aug 16, 2012	31.65	31.90	31.63	31.90
1194	NASDAQ	FAD	Wed, Aug 15, 2012	31.59	31.69	31.59	31.69
1193	NASDAQ	FAD	Tue, Aug 14, 2012	31.51	31.56	31.51	31.52
1192	NASDAQ	FAD	Mon, Aug 13, 2012	31.38	31.50	31.38	31.50
1191	NASDAQ	FAD	Fri, Aug 10, 2012	31.46	31.55	31.40	31.55
1190	NASDAQ	FAD	Thu, Aug 9, 2012	31.61	31.63	31.61	31.63
1189	NASDAQ	FAD	Wed, Aug 8, 2012	31.58	31.61	31.52	31.52
1188	NASDAQ	FAD	Tue, Aug 7, 2012	31.70	31.70	31.70	31.70
1187	NASDAQ	FAD	Mon, Aug 6, 2012	31.45	31.49	31.39	31.40
1186	NASDAQ	FAD	Fri, Aug 3, 2012	31.00	31.45	31.00	31.41
1185	NASDAQ	FAD	Thu, Aug 2, 2012	30.76	30.78	30.66	30.78
1184	NASDAQ	FAD	Wed, Aug 1, 2012	30.96	30.97	30.90	30.90
1183	NASDAQ	FAD	Tue, Jul 31, 2012	31.27	31.27	31.26	31.26
1182	NASDAQ	FAD	Mon, Jul 30, 2012	31.34	31.39	31.34	31.38
1181	NASDAQ	FAD	Fri, Jul 27, 2012	31.32	31.57	31.32	31.50
1180	NASDAQ	FAD	Thu, Jul 26, 2012	30.75	30.75	30.71	30.71
1179	NASDAQ	FAD	Wed, Jul 25, 2012	30.28	30.46	30.24	30.35
1178	NASDAQ	FAD	Tue, Jul 24, 2012	30.39	30.39	30.23	30.28
1177	NASDAQ	FAD	Mon, Jul 23, 2012	30.62	30.74	30.42	30.69
1176	NASDAQ	FAD	Fri, Jul 20, 2012	31.12	31.12	31.01	31.01
1175	NASDAQ	FAD	Thu, Jul 19, 2012	31.43	31.44	31.33	31.40
1174	NASDAQ	FAD	Wed, Jul 18, 2012	31.15	31.36	31.15	31.30
1173	NASDAQ	FAD	Tue, Jul 17, 2012	30.84	30.89	30.84	30.89
1172	NASDAQ	FAD	Mon, Jul 16, 2012	30.97	31.03	30.94	30.94
1171	NASDAQ	FAD	Fri, Jul 13, 2012	30.77	31.08	30.77	31.08
1170	NASDAQ	FAD	Thu, Jul 12, 2012	30.51	30.84	30.39	30.75
1169	NASDAQ	FAD	Wed, Jul 11, 2012	30.71	30.71	30.59	30.66
1168	NASDAQ	FAD	Tue, Jul 10, 2012	31.16	31.16	30.88	30.88
1167	NASDAQ	FAD	Mon, Jul 9, 2012	31.21	31.21	31.07	31.19
1166	NASDAQ	FAD	Fri, Jul 6, 2012	31.17	31.23	31.17	31.23
1165	NASDAQ	FAD	Thu, Jul 5, 2012	31.68	31.84	31.63	31.78
1164	NASDAQ	FAD	Tue, Jul 3, 2012	31.55	31.69	31.55	31.67
1163	NASDAQ	FAD	Mon, Jul 2, 2012	31.25	31.25	31.15	31.22
1162	NASDAQ	FAD	Fri, Jun 29, 2012	30.80	31.25	27.46	31.20
1161	NASDAQ	FAD	Thu, Jun 28, 2012	29.96	29.96	29.87	29.88
1160	NASDAQ	FAD	Wed, Jun 27, 2012	30.30	30.33	30.30	30.33
1159	NASDAQ	FAD	Tue, Jun 26, 2012	30.20	30.25	30.06	30.25
1158	NASDAQ	FAD	Mon, Jun 25, 2012	30.32	30.32	30.11	30.13
1157	NASDAQ	FAD	Fri, Jun 22, 2012	30.53	30.75	30.51	30.75
1156	NASDAQ	FAD	Thu, Jun 21, 2012	30.98	31.13	30.43	30.50
1155	NASDAQ	FAD	Wed, Jun 20, 2012	31.45	31.47	31.44	31.45
1154	NASDAQ	FAD	Tue, Jun 19, 2012	31.49	31.66	31.49	31.61
1153	NASDAQ	FAD	Mon, Jun 18, 2012	30.84	30.96	30.84	30.96
1152	NASDAQ	FAD	Fri, Jun 15, 2012	30.73	30.93	30.68	30.93
1151	NASDAQ	FAD	Thu, Jun 14, 2012	30.48	30.48	30.48	30.48
1150	NASDAQ	FAD	Wed, Jun 13, 2012	30.46	30.59	30.46	30.58
1149	NASDAQ	FAD	Tue, Jun 12, 2012	30.38	30.63	30.38	30.63
1148	NASDAQ	FAD	Mon, Jun 11, 2012	30.67	30.67	30.65	30.65
1147	NASDAQ	FAD	Fri, Jun 8, 2012	30.40	30.86	30.40	30.83
1146	NASDAQ	FAD	Thu, Jun 7, 2012	30.79	30.86	30.58	30.61
1145	NASDAQ	FAD	Wed, Jun 6, 2012	30.49	30.57	30.48	30.55
1144	NASDAQ	FAD	Tue, Jun 5, 2012	29.53	29.93	29.53	29.91
1143	NASDAQ	FAD	Mon, Jun 4, 2012	29.47	29.53	29.46	29.51
1142	NASDAQ	FAD	Fri, Jun 1, 2012	30.32	30.32	29.76	29.78
1141	NASDAQ	FAD	Thu, May 31, 2012	30.96	30.99	30.95	30.98
1140	NASDAQ	FAD	Wed, May 30, 2012	31.18	31.18	30.87	31.04
1139	NASDAQ	FAD	Tue, May 29, 2012	31.39	31.44	31.36	31.44
1138	NASDAQ	FAD	Fri, May 25, 2012	31.08	31.10	31.00	31.10
1137	NASDAQ	FAD	Thu, May 24, 2012	31.06	31.06	30.89	31.06
1136	NASDAQ	FAD	Wed, May 23, 2012	30.62	31.13	30.44	31.13
1135	NASDAQ	FAD	Tue, May 22, 2012	31.05	31.09	30.93	30.93
1134	NASDAQ	FAD	Mon, May 21, 2012	30.66	30.80	30.66	30.78
1133	NASDAQ	FAD	Fri, May 18, 2012	30.49	30.52	30.08	30.08
1132	NASDAQ	FAD	Thu, May 17, 2012	31.10	31.10	30.38	30.38
1131	NASDAQ	FAD	Wed, May 16, 2012	31.49	31.69	31.23	31.23
1130	NASDAQ	FAD	Tue, May 15, 2012	31.44	31.72	31.44	31.71
1129	NASDAQ	FAD	Mon, May 14, 2012	31.60	31.75	31.50	31.51
1128	NASDAQ	FAD	Fri, May 11, 2012	31.84	32.22	31.84	31.97
1127	NASDAQ	FAD	Thu, May 10, 2012	31.96	32.04	31.92	31.94
1126	NASDAQ	FAD	Wed, May 9, 2012	31.66	31.84	31.65	31.84
1125	NASDAQ	FAD	Tue, May 8, 2012	31.62	32.06	31.62	32.04
1124	NASDAQ	FAD	Mon, May 7, 2012	32.35	32.42	32.33	32.33
1123	NASDAQ	FAD	Fri, May 4, 2012	32.89	32.89	32.34	32.34
1122	NASDAQ	FAD	Thu, May 3, 2012	33.19	33.35	33.00	33.00
1121	NASDAQ	FAD	Wed, May 2, 2012	32.99	33.37	32.99	33.29
1120	NASDAQ	FAD	Tue, May 1, 2012	33.53	33.55	33.30	33.30
1119	NASDAQ	FAD	Mon, Apr 30, 2012	33.33	33.33	33.03	33.10
1118	NASDAQ	FAD	Fri, Apr 27, 2012	33.17	33.53	33.13	33.51
1117	NASDAQ	FAD	Thu, Apr 26, 2012	33.00	33.20	32.93	33.20
1116	NASDAQ	FAD	Wed, Apr 25, 2012	32.73	32.83	32.71	32.83
1115	NASDAQ	FAD	Tue, Apr 24, 2012	32.17	32.17	32.17	32.17
1114	NASDAQ	FAD	Mon, Apr 23, 2012	32.31	32.31	32.03	32.19
1113	NASDAQ	FAD	Fri, Apr 20, 2012	32.71	32.91	32.71	32.71
1112	NASDAQ	FAD	Thu, Apr 19, 2012	32.80	32.91	32.41	32.61
1111	NASDAQ	FAD	Wed, Apr 18, 2012	32.77	32.90	32.73	32.83
1110	NASDAQ	FAD	Tue, Apr 17, 2012	32.46	32.94	32.46	32.80
1109	NASDAQ	FAD	Mon, Apr 16, 2012	32.09	32.42	32.09	32.39
1108	NASDAQ	FAD	Fri, Apr 13, 2012	32.31	32.41	32.28	32.28
1107	NASDAQ	FAD	Thu, Apr 12, 2012	32.25	32.65	32.25	32.64
1106	NASDAQ	FAD	Wed, Apr 11, 2012	31.92	32.10	31.92	32.08
1105	NASDAQ	FAD	Tue, Apr 10, 2012	32.11	32.11	31.59	31.65
1104	NASDAQ	FAD	Mon, Apr 9, 2012	32.33	32.47	32.27	32.44
1103	NASDAQ	FAD	Thu, Apr 5, 2012	32.79	32.90	32.77	32.86
1102	NASDAQ	FAD	Tue, Apr 3, 2012	33.28	33.28	32.98	33.15
1101	NASDAQ	FAD	Fri, Mar 30, 2012	32.95	33.04	32.92	32.99
1100	NASDAQ	FAD	Thu, Mar 29, 2012	32.63	32.88	32.61	32.88
1099	NASDAQ	FAD	Wed, Mar 28, 2012	32.83	32.87	32.83	32.87
1098	NASDAQ	FAD	Tue, Mar 27, 2012	33.19	33.23	33.11	33.13
1097	NASDAQ	FAD	Mon, Mar 26, 2012	32.97	33.18	32.97	33.18
1096	NASDAQ	FAD	Fri, Mar 23, 2012	32.51	32.72	32.32	32.72
1095	NASDAQ	FAD	Thu, Mar 22, 2012	32.53	32.55	32.44	32.55
1094	NASDAQ	FAD	Wed, Mar 21, 2012	32.75	32.81	32.70	32.73
1093	NASDAQ	FAD	Tue, Mar 20, 2012	32.79	32.80	32.66	32.73
1092	NASDAQ	FAD	Mon, Mar 19, 2012	32.82	33.12	32.82	32.99
1091	NASDAQ	FAD	Fri, Mar 16, 2012	32.92	32.92	32.83	32.83
1090	NASDAQ	FAD	Thu, Mar 15, 2012	32.76	32.90	32.68	32.90
1089	NASDAQ	FAD	Wed, Mar 14, 2012	32.90	32.90	32.67	32.71
1088	NASDAQ	FAD	Tue, Mar 13, 2012	32.47	32.62	32.47	32.62
1087	NASDAQ	FAD	Mon, Mar 12, 2012	32.45	32.45	32.27	32.30
1086	NASDAQ	FAD	Fri, Mar 9, 2012	32.22	32.45	32.22	32.45
1085	NASDAQ	FAD	Thu, Mar 8, 2012	32.02	32.14	31.87	32.14
1084	NASDAQ	FAD	Wed, Mar 7, 2012	31.53	31.82	31.53	31.80
1083	NASDAQ	FAD	Tue, Mar 6, 2012	31.47	31.50	31.46	31.46
1082	NASDAQ	FAD	Mon, Mar 5, 2012	31.86	31.97	31.86	31.97
1081	NASDAQ	FAD	Fri, Mar 2, 2012	32.21	32.24	31.97	32.06
1080	NASDAQ	FAD	Thu, Mar 1, 2012	32.28	32.34	32.22	32.24
1079	NASDAQ	FAD	Wed, Feb 29, 2012	32.25	32.25	32.11	32.11
1078	NASDAQ	FAD	Tue, Feb 28, 2012	32.30	32.32	32.17	32.24
1077	NASDAQ	FAD	Mon, Feb 27, 2012	32.10	32.37	32.10	32.30
1076	NASDAQ	FAD	Fri, Feb 24, 2012	32.36	32.38	32.21	32.21
1075	NASDAQ	FAD	Thu, Feb 23, 2012	32.00	32.21	32.00	32.21
1074	NASDAQ	FAD	Wed, Feb 22, 2012	31.98	32.07	31.89	32.07
1073	NASDAQ	FAD	Tue, Feb 21, 2012	32.26	32.26	32.01	32.06
1072	NASDAQ	FAD	Fri, Feb 17, 2012	32.22	32.22	32.14	32.15
1071	NASDAQ	FAD	Thu, Feb 16, 2012	32.09	32.11	32.09	32.11
1070	NASDAQ	FAD	Wed, Feb 15, 2012	32.04	32.04	31.77	31.77
1069	NASDAQ	FAD	Tue, Feb 14, 2012	31.91	31.97	31.85	31.91
1068	NASDAQ	FAD	Mon, Feb 13, 2012	31.99	32.01	31.82	32.01
1067	NASDAQ	FAD	Fri, Feb 10, 2012	31.73	31.73	31.63	31.66
1066	NASDAQ	FAD	Thu, Feb 9, 2012	32.06	32.06	31.99	32.04
1065	NASDAQ	FAD	Wed, Feb 8, 2012	32.03	32.03	31.78	31.94
1064	NASDAQ	FAD	Tue, Feb 7, 2012	31.91	31.91	31.85	31.85
1063	NASDAQ	FAD	Mon, Feb 6, 2012	31.86	31.86	31.74	31.81
1062	NASDAQ	FAD	Fri, Feb 3, 2012	31.79	31.91	31.79	31.86
1061	NASDAQ	FAD	Thu, Feb 2, 2012	31.51	31.61	31.37	31.37
1060	NASDAQ	FAD	Wed, Feb 1, 2012	31.47	31.52	31.38	31.38
1059	NASDAQ	FAD	Tue, Jan 31, 2012	30.86	30.96	30.81	30.95
1058	NASDAQ	FAD	Mon, Jan 30, 2012	30.79	31.01	30.69	31.01
1057	NASDAQ	FAD	Fri, Jan 27, 2012	31.02	31.09	31.02	31.05
1056	NASDAQ	FAD	Thu, Jan 26, 2012	31.33	31.35	31.02	31.11
1055	NASDAQ	FAD	Wed, Jan 25, 2012	30.82	31.16	30.79	31.16
1054	NASDAQ	FAD	Tue, Jan 24, 2012	30.66	30.94	30.61	30.94
1053	NASDAQ	FAD	Mon, Jan 23, 2012	30.83	30.88	30.73	30.88
1052	NASDAQ	FAD	Fri, Jan 20, 2012	31.02	31.02	30.81	30.83
1051	NASDAQ	FAD	Thu, Jan 19, 2012	30.96	31.07	30.95	31.05
1050	NASDAQ	FAD	Wed, Jan 18, 2012	30.55	30.78	30.55	30.78
1049	NASDAQ	FAD	Tue, Jan 17, 2012	30.68	30.69	30.63	30.63
1048	NASDAQ	FAD	Fri, Jan 13, 2012	30.39	30.43	30.33	30.41
1047	NASDAQ	FAD	Thu, Jan 12, 2012	30.35	30.53	30.35	30.53
1046	NASDAQ	FAD	Wed, Jan 11, 2012	30.43	30.44	30.41	30.43
1045	NASDAQ	FAD	Tue, Jan 10, 2012	30.51	30.51	30.36	30.39
1044	NASDAQ	FAD	Mon, Jan 9, 2012	30.05	30.19	30.02	30.15
1043	NASDAQ	FAD	Fri, Jan 6, 2012	30.14	30.14	30.14	30.14
1042	NASDAQ	FAD	Thu, Jan 5, 2012	29.93	30.18	29.93	30.08
1041	NASDAQ	FAD	Wed, Jan 4, 2012	29.83	30.01	29.83	29.96
1040	NASDAQ	FAD	Tue, Jan 3, 2012	30.35	30.46	30.08	30.18
1039	NASDAQ	FAD	Fri, Dec 30, 2011	29.95	29.95	29.94	29.94
1038	NASDAQ	FAD	Thu, Dec 29, 2011	29.90	30.08	29.90	30.08
1037	NASDAQ	FAD	Wed, Dec 28, 2011	29.86	29.98	29.74	29.74
1036	NASDAQ	FAD	Tue, Dec 27, 2011	30.11	30.22	30.09	30.22
1035	NASDAQ	FAD	Fri, Dec 23, 2011	29.88	30.08	29.88	30.08
1034	NASDAQ	FAD	Thu, Dec 22, 2011	29.75	29.91	29.75	29.83
1033	NASDAQ	FAD	Wed, Dec 21, 2011	29.49	29.74	29.33	29.74
1032	NASDAQ	FAD	Tue, Dec 20, 2011	29.31	29.86	29.31	29.79
1031	NASDAQ	FAD	Mon, Dec 19, 2011	29.66	29.66	28.95	28.95
1030	NASDAQ	FAD	Fri, Dec 16, 2011	29.48	29.48	29.20	29.25
1029	NASDAQ	FAD	Thu, Dec 15, 2011	29.42	29.42	28.97	29.04
1028	NASDAQ	FAD	Wed, Dec 14, 2011	29.10	29.10	28.78	28.90
1027	NASDAQ	FAD	Tue, Dec 13, 2011	29.65	29.70	29.41	29.41
1026	NASDAQ	FAD	Mon, Dec 12, 2011	29.98	29.98	29.42	29.69
1025	NASDAQ	FAD	Fri, Dec 9, 2011	29.57	30.10	29.50	30.06
1024	NASDAQ	FAD	Thu, Dec 8, 2011	29.81	29.81	29.47	29.47
1023	NASDAQ	FAD	Wed, Dec 7, 2011	30.12	30.12	29.69	30.03
1022	NASDAQ	FAD	Tue, Dec 6, 2011	30.09	30.16	29.94	30.16
1021	NASDAQ	FAD	Mon, Dec 5, 2011	30.38	30.38	29.99	29.99
1020	NASDAQ	FAD	Fri, Dec 2, 2011	30.11	30.19	29.80	29.80
1019	NASDAQ	FAD	Thu, Dec 1, 2011	29.86	30.63	29.53	29.83
1018	NASDAQ	FAD	Wed, Nov 30, 2011	29.64	29.94	29.64	29.94
1017	NASDAQ	FAD	Tue, Nov 29, 2011	28.92	28.92	28.68	28.79
1016	NASDAQ	FAD	Mon, Nov 28, 2011	28.63	28.79	28.59	28.63
1015	NASDAQ	FAD	Fri, Nov 25, 2011	27.90	27.97	27.85	27.85
1014	NASDAQ	FAD	Wed, Nov 23, 2011	28.23	28.24	27.99	28.01
1013	NASDAQ	FAD	Tue, Nov 22, 2011	28.66	28.83	28.50	28.58
1012	NASDAQ	FAD	Mon, Nov 21, 2011	28.91	28.91	28.47	28.73
1011	NASDAQ	FAD	Fri, Nov 18, 2011	29.23	29.34	29.05	29.18
1010	NASDAQ	FAD	Thu, Nov 17, 2011	29.56	29.59	29.06	29.25
1009	NASDAQ	FAD	Wed, Nov 16, 2011	29.97	30.12	29.86	30.05
1008	NASDAQ	FAD	Tue, Nov 15, 2011	29.88	30.28	29.88	30.28
1007	NASDAQ	FAD	Mon, Nov 14, 2011	29.88	29.88	29.84	29.86
1006	NASDAQ	FAD	Fri, Nov 11, 2011	29.89	30.24	29.89	30.20
1005	NASDAQ	FAD	Thu, Nov 10, 2011	29.34	29.56	29.34	29.56
1004	NASDAQ	FAD	Wed, Nov 9, 2011	29.72	29.79	29.36	29.36
1003	NASDAQ	FAD	Tue, Nov 8, 2011	30.33	30.37	30.05	30.28
1002	NASDAQ	FAD	Mon, Nov 7, 2011	30.27	30.28	29.89	30.14
1001	NASDAQ	FAD	Fri, Nov 4, 2011	29.97	30.17	29.93	30.05
1000	NASDAQ	FAD	Thu, Nov 3, 2011	29.99	30.22	29.63	30.15
999	NASDAQ	FAD	Wed, Nov 2, 2011	29.65	29.74	29.48	29.67
998	NASDAQ	FAD	Tue, Nov 1, 2011	29.46	29.64	29.20	29.30
997	NASDAQ	FAD	Mon, Oct 31, 2011	30.39	30.45	30.20	30.20
996	NASDAQ	FAD	Fri, Oct 28, 2011	30.63	30.63	30.51	30.52
995	NASDAQ	FAD	Thu, Oct 27, 2011	30.32	30.82	30.25	30.68
994	NASDAQ	FAD	Wed, Oct 26, 2011	29.58	29.63	29.52	29.63
993	NASDAQ	FAD	Tue, Oct 25, 2011	29.99	29.99	29.35	29.35
992	NASDAQ	FAD	Mon, Oct 24, 2011	29.57	29.99	29.57	29.95
991	NASDAQ	FAD	Fri, Oct 21, 2011	29.08	29.08	29.08	29.08
990	NASDAQ	FAD	Thu, Oct 20, 2011	28.65	28.77	28.65	28.76
989	NASDAQ	FAD	Tue, Oct 18, 2011	28.44	29.11	28.44	29.11
988	NASDAQ	FAD	Mon, Oct 17, 2011	29.08	29.12	28.59	28.63
987	NASDAQ	FAD	Fri, Oct 14, 2011	29.04	29.22	28.91	29.11
986	NASDAQ	FAD	Thu, Oct 13, 2011	28.54	28.70	28.48	28.70
985	NASDAQ	FAD	Wed, Oct 12, 2011	28.70	28.93	28.70	28.70
984	NASDAQ	FAD	Tue, Oct 11, 2011	28.45	28.50	28.34	28.44
983	NASDAQ	FAD	Mon, Oct 10, 2011	28.18	28.34	28.17	28.30
982	NASDAQ	FAD	Fri, Oct 7, 2011	27.97	27.97	27.43	27.62
981	NASDAQ	FAD	Thu, Oct 6, 2011	27.15	27.88	27.06	27.88
980	NASDAQ	FAD	Wed, Oct 5, 2011	26.69	27.18	26.52	27.16
979	NASDAQ	FAD	Tue, Oct 4, 2011	25.42	26.04	25.23	25.91
978	NASDAQ	FAD	Mon, Oct 3, 2011	26.55	27.08	24.72	25.61
977	NASDAQ	FAD	Fri, Sep 30, 2011	26.99	27.23	26.73	26.73
976	NASDAQ	FAD	Thu, Sep 29, 2011	27.47	27.50	27.01	27.49
975	NASDAQ	FAD	Wed, Sep 28, 2011	28.38	28.38	27.57	27.57
974	NASDAQ	FAD	Tue, Sep 27, 2011	28.48	28.87	28.28	28.28
973	NASDAQ	FAD	Mon, Sep 26, 2011	27.45	27.91	27.15	27.91
972	NASDAQ	FAD	Fri, Sep 23, 2011	26.92	27.45	26.90	27.37
971	NASDAQ	FAD	Thu, Sep 22, 2011	27.21	27.31	26.80	27.10
970	NASDAQ	FAD	Wed, Sep 21, 2011	29.09	29.19	28.08	28.08
969	NASDAQ	FAD	Tue, Sep 20, 2011	29.16	29.53	29.07	29.07
968	NASDAQ	FAD	Mon, Sep 19, 2011	29.29	29.41	29.00	29.41
967	NASDAQ	FAD	Fri, Sep 16, 2011	29.57	29.69	29.35	29.40
966	NASDAQ	FAD	Thu, Sep 15, 2011	29.24	29.40	28.97	29.40
965	NASDAQ	FAD	Wed, Sep 14, 2011	28.67	29.39	28.67	29.14
964	NASDAQ	FAD	Tue, Sep 13, 2011	28.48	28.48	28.47	28.47
963	NASDAQ	FAD	Mon, Sep 12, 2011	27.58	27.81	27.54	27.54
962	NASDAQ	FAD	Fri, Sep 9, 2011	27.81	27.89	27.68	27.82
961	NASDAQ	FAD	Thu, Sep 8, 2011	28.80	29.21	28.61	28.68
960	NASDAQ	FAD	Wed, Sep 7, 2011	28.58	29.02	28.58	29.02
959	NASDAQ	FAD	Tue, Sep 6, 2011	27.11	28.03	27.11	28.03
958	NASDAQ	FAD	Fri, Sep 2, 2011	28.37	28.56	28.08	28.24
957	NASDAQ	FAD	Thu, Sep 1, 2011	29.52	29.86	29.01	29.03
956	NASDAQ	FAD	Wed, Aug 31, 2011	29.72	30.02	28.85	29.54
955	NASDAQ	FAD	Tue, Aug 30, 2011	29.14	29.52	28.99	29.52
954	NASDAQ	FAD	Mon, Aug 29, 2011	29.00	29.18	29.00	29.18
953	NASDAQ	FAD	Fri, Aug 26, 2011	27.29	28.26	27.13	28.23
952	NASDAQ	FAD	Thu, Aug 25, 2011	28.10	28.11	27.44	27.48
951	NASDAQ	FAD	Wed, Aug 24, 2011	27.61	28.10	27.44	28.06
950	NASDAQ	FAD	Tue, Aug 23, 2011	26.42	27.51	26.42	27.51
949	NASDAQ	FAD	Mon, Aug 22, 2011	27.03	27.03	26.45	26.46
948	NASDAQ	FAD	Fri, Aug 19, 2011	26.54	27.11	26.43	26.43
947	NASDAQ	FAD	Thu, Aug 18, 2011	27.48	27.48	26.74	26.89
946	NASDAQ	FAD	Wed, Aug 17, 2011	28.97	29.00	28.31	28.48
945	NASDAQ	FAD	Tue, Aug 16, 2011	28.92	28.92	28.46	28.81
944	NASDAQ	FAD	Mon, Aug 15, 2011	29.04	29.15	28.90	29.11
943	NASDAQ	FAD	Fri, Aug 12, 2011	28.79	28.79	28.41	28.68
942	NASDAQ	FAD	Thu, Aug 11, 2011	27.41	28.61	27.41	28.31
941	NASDAQ	FAD	Wed, Aug 10, 2011	27.55	27.76	27.12	27.12
940	NASDAQ	FAD	Tue, Aug 9, 2011	27.03	27.42	26.22	27.18
939	NASDAQ	FAD	Mon, Aug 8, 2011	27.44	28.26	26.50	26.68
938	NASDAQ	FAD	Fri, Aug 5, 2011	29.30	29.55	28.04	28.68
937	NASDAQ	FAD	Thu, Aug 4, 2011	30.20	30.22	28.97	29.00
936	NASDAQ	FAD	Wed, Aug 3, 2011	30.55	30.69	29.72	30.69
935	NASDAQ	FAD	Tue, Aug 2, 2011	31.42	31.42	30.39	30.39
934	NASDAQ	FAD	Mon, Aug 1, 2011	31.99	31.99	31.18	31.49
933	NASDAQ	FAD	Fri, Jul 29, 2011	31.30	31.86	31.06	31.59
932	NASDAQ	FAD	Thu, Jul 28, 2011	31.86	32.11	31.81	31.94
931	NASDAQ	FAD	Wed, Jul 27, 2011	32.71	32.71	31.76	31.79
930	NASDAQ	FAD	Tue, Jul 26, 2011	32.77	32.86	32.73	32.80
929	NASDAQ	FAD	Mon, Jul 25, 2011	33.08	33.17	33.04	33.04
928	NASDAQ	FAD	Fri, Jul 22, 2011	33.23	33.34	33.12	33.28
927	NASDAQ	FAD	Thu, Jul 21, 2011	33.24	33.34	33.09	33.29
926	NASDAQ	FAD	Wed, Jul 20, 2011	33.18	33.18	32.83	32.96
925	NASDAQ	FAD	Tue, Jul 19, 2011	33.01	33.22	32.88	33.19
924	NASDAQ	FAD	Mon, Jul 18, 2011	32.66	32.67	32.25	32.47
923	NASDAQ	FAD	Fri, Jul 15, 2011	32.75	32.83	32.55	32.77
922	NASDAQ	FAD	Thu, Jul 14, 2011	33.29	33.29	32.63	32.65
921	NASDAQ	FAD	Wed, Jul 13, 2011	32.95	33.39	32.95	32.99
920	NASDAQ	FAD	Tue, Jul 12, 2011	33.03	33.05	32.77	32.78
919	NASDAQ	FAD	Mon, Jul 11, 2011	33.47	33.47	33.00	33.00
918	NASDAQ	FAD	Fri, Jul 8, 2011	33.73	33.73	33.59	33.63
917	NASDAQ	FAD	Thu, Jul 7, 2011	33.93	34.09	33.92	34.09
916	NASDAQ	FAD	Wed, Jul 6, 2011	33.31	33.59	33.31	33.57
915	NASDAQ	FAD	Tue, Jul 5, 2011	33.30	33.44	33.29	33.44
914	NASDAQ	FAD	Fri, Jul 1, 2011	33.05	33.36	33.05	33.36
913	NASDAQ	FAD	Thu, Jun 30, 2011	32.79	32.79	32.78	32.78
912	NASDAQ	FAD	Wed, Jun 29, 2011	32.38	32.59	32.34	32.47
911	NASDAQ	FAD	Tue, Jun 28, 2011	31.96	32.26	31.96	32.26
910	NASDAQ	FAD	Mon, Jun 27, 2011	31.66	31.66	31.66	31.66
909	NASDAQ	FAD	Fri, Jun 24, 2011	31.66	31.76	31.34	31.34
908	NASDAQ	FAD	Thu, Jun 23, 2011	31.11	31.74	31.11	31.74
907	NASDAQ	FAD	Wed, Jun 22, 2011	31.64	31.80	31.59	31.79
906	NASDAQ	FAD	Tue, Jun 21, 2011	31.55	31.66	31.55	31.66
905	NASDAQ	FAD	Mon, Jun 20, 2011	30.75	30.97	30.75	30.96
904	NASDAQ	FAD	Fri, Jun 17, 2011	30.90	31.08	30.72	30.72
903	NASDAQ	FAD	Thu, Jun 16, 2011	30.88	30.95	30.41	30.72
902	NASDAQ	FAD	Wed, Jun 15, 2011	31.18	31.18	30.83	30.89
901	NASDAQ	FAD	Tue, Jun 14, 2011	31.34	31.45	31.34	31.40
900	NASDAQ	FAD	Mon, Jun 13, 2011	30.83	30.84	30.67	30.67
899	NASDAQ	FAD	Fri, Jun 10, 2011	31.33	31.33	30.77	30.89
898	NASDAQ	FAD	Thu, Jun 9, 2011	31.14	31.55	31.11	31.43
897	NASDAQ	FAD	Wed, Jun 8, 2011	31.47	31.50	31.00	31.09
896	NASDAQ	FAD	Tue, Jun 7, 2011	31.71	31.78	31.51	31.51
895	NASDAQ	FAD	Mon, Jun 6, 2011	31.94	31.94	31.42	31.42
894	NASDAQ	FAD	Fri, Jun 3, 2011	31.79	32.19	31.79	31.93
893	NASDAQ	FAD	Thu, Jun 2, 2011	32.38	32.48	32.18	32.34
892	NASDAQ	FAD	Wed, Jun 1, 2011	33.22	33.23	32.50	32.50
891	NASDAQ	FAD	Tue, May 31, 2011	33.14	33.17	32.95	33.17
890	NASDAQ	FAD	Fri, May 27, 2011	32.89	32.93	32.79	32.89
889	NASDAQ	FAD	Thu, May 26, 2011	32.25	32.69	32.25	32.67
888	NASDAQ	FAD	Wed, May 25, 2011	32.16	32.37	32.16	32.37
887	NASDAQ	FAD	Tue, May 24, 2011	32.14	32.14	31.99	32.08
886	NASDAQ	FAD	Mon, May 23, 2011	32.16	32.25	32.00	32.10
885	NASDAQ	FAD	Fri, May 20, 2011	32.63	32.72	32.40	32.72
884	NASDAQ	FAD	Thu, May 19, 2011	32.65	32.85	32.65	32.84
883	NASDAQ	FAD	Wed, May 18, 2011	32.34	32.76	32.34	32.76
882	NASDAQ	FAD	Tue, May 17, 2011	32.25	32.25	32.06	32.22
881	NASDAQ	FAD	Mon, May 16, 2011	32.77	32.77	32.45	32.45
880	NASDAQ	FAD	Fri, May 13, 2011	33.22	33.22	32.86	32.89
879	NASDAQ	FAD	Thu, May 12, 2011	32.82	33.25	32.82	33.25
878	NASDAQ	FAD	Wed, May 11, 2011	33.31	33.31	32.87	32.98
877	NASDAQ	FAD	Tue, May 10, 2011	33.20	33.53	33.20	33.53
876	NASDAQ	FAD	Mon, May 9, 2011	33.09	33.10	33.05	33.10
875	NASDAQ	FAD	Fri, May 6, 2011	32.93	33.08	32.75	32.83
874	NASDAQ	FAD	Thu, May 5, 2011	32.73	32.81	32.70	32.81
873	NASDAQ	FAD	Wed, May 4, 2011	32.96	32.96	32.44	32.84
872	NASDAQ	FAD	Tue, May 3, 2011	33.20	33.20	32.99	32.99
871	NASDAQ	FAD	Mon, May 2, 2011	33.73	33.78	33.46	33.48
870	NASDAQ	FAD	Fri, Apr 29, 2011	33.59	33.76	33.58	33.72
869	NASDAQ	FAD	Thu, Apr 28, 2011	33.61	33.65	33.44	33.59
868	NASDAQ	FAD	Wed, Apr 27, 2011	33.41	33.59	33.20	33.59
867	NASDAQ	FAD	Tue, Apr 26, 2011	33.35	33.57	33.26	33.38
866	NASDAQ	FAD	Mon, Apr 25, 2011	33.24	33.24	32.94	33.09
865	NASDAQ	FAD	Thu, Apr 21, 2011	33.14	33.17	33.12	33.12
864	NASDAQ	FAD	Wed, Apr 20, 2011	32.73	32.91	32.73	32.81
863	NASDAQ	FAD	Tue, Apr 19, 2011	31.98	32.16	31.91	32.16
862	NASDAQ	FAD	Mon, Apr 18, 2011	32.05	32.05	31.72	31.91
861	NASDAQ	FAD	Fri, Apr 15, 2011	32.51	32.55	32.43	32.43
860	NASDAQ	FAD	Thu, Apr 14, 2011	31.96	32.19	31.84	32.19
859	NASDAQ	FAD	Wed, Apr 13, 2011	32.16	32.27	32.02	32.20
858	NASDAQ	FAD	Tue, Apr 12, 2011	32.14	32.14	31.97	32.03
857	NASDAQ	FAD	Mon, Apr 11, 2011	32.68	32.68	32.39	32.39
856	NASDAQ	FAD	Fri, Apr 8, 2011	33.13	33.13	32.51	32.56
855	NASDAQ	FAD	Thu, Apr 7, 2011	32.97	33.11	32.97	33.02
854	NASDAQ	FAD	Wed, Apr 6, 2011	33.40	33.40	32.86	33.08
853	NASDAQ	FAD	Tue, Apr 5, 2011	33.06	33.33	32.99	33.14
852	NASDAQ	FAD	Mon, Apr 4, 2011	33.11	33.20	32.92	32.97
851	NASDAQ	FAD	Fri, Apr 1, 2011	33.05	33.19	32.90	33.01
850	NASDAQ	FAD	Thu, Mar 31, 2011	32.75	32.85	32.75	32.85
849	NASDAQ	FAD	Wed, Mar 30, 2011	32.67	32.78	32.50	32.78
848	NASDAQ	FAD	Tue, Mar 29, 2011	32.29	32.38	32.23	32.34
847	NASDAQ	FAD	Mon, Mar 28, 2011	32.30	32.30	32.13	32.20
846	NASDAQ	FAD	Fri, Mar 25, 2011	32.05	32.46	32.05	32.26
845	NASDAQ	FAD	Thu, Mar 24, 2011	31.54	32.02	31.54	31.99
844	NASDAQ	FAD	Wed, Mar 23, 2011	31.30	31.57	31.17	31.55
843	NASDAQ	FAD	Tue, Mar 22, 2011	31.38	31.38	31.32	31.35
842	NASDAQ	FAD	Mon, Mar 21, 2011	31.48	31.61	31.38	31.61
841	NASDAQ	FAD	Fri, Mar 18, 2011	31.01	31.10	30.93	30.93
840	NASDAQ	FAD	Thu, Mar 17, 2011	30.98	31.07	30.83	30.86
839	NASDAQ	FAD	Wed, Mar 16, 2011	30.93	30.93	30.65	30.65
838	NASDAQ	FAD	Tue, Mar 15, 2011	30.34	31.13	30.20	31.07
837	NASDAQ	FAD	Mon, Mar 14, 2011	31.15	31.21	30.89	31.21
836	NASDAQ	FAD	Fri, Mar 11, 2011	31.05	31.35	30.90	31.32
835	NASDAQ	FAD	Thu, Mar 10, 2011	31.18	31.18	31.05	31.18
834	NASDAQ	FAD	Wed, Mar 9, 2011	31.92	31.97	31.62	31.82
833	NASDAQ	FAD	Tue, Mar 8, 2011	31.93	32.11	31.92	32.09
832	NASDAQ	FAD	Mon, Mar 7, 2011	31.79	31.84	31.44	31.52
831	NASDAQ	FAD	Fri, Mar 4, 2011	32.22	32.29	31.95	31.95
830	NASDAQ	FAD	Thu, Mar 3, 2011	32.08	32.38	32.00	32.34
829	NASDAQ	FAD	Wed, Mar 2, 2011	31.48	31.66	31.48	31.66
828	NASDAQ	FAD	Tue, Mar 1, 2011	31.76	31.80	31.27	31.37
827	NASDAQ	FAD	Mon, Feb 28, 2011	32.12	32.12	31.73	31.93
826	NASDAQ	FAD	Fri, Feb 25, 2011	31.59	31.89	31.59	31.89
825	NASDAQ	FAD	Thu, Feb 24, 2011	31.27	31.40	30.93	31.26
824	NASDAQ	FAD	Wed, Feb 23, 2011	31.55	31.55	30.88	31.17
823	NASDAQ	FAD	Tue, Feb 22, 2011	32.21	32.48	31.63	31.64
822	NASDAQ	FAD	Fri, Feb 18, 2011	32.66	32.77	32.54	32.59
821	NASDAQ	FAD	Thu, Feb 17, 2011	32.51	32.74	32.44	32.70
820	NASDAQ	FAD	Wed, Feb 16, 2011	32.56	32.56	32.42	32.53
819	NASDAQ	FAD	Tue, Feb 15, 2011	32.33	32.33	32.18	32.22
818	NASDAQ	FAD	Mon, Feb 14, 2011	32.42	32.51	32.42	32.51
817	NASDAQ	FAD	Fri, Feb 11, 2011	31.92	32.32	31.92	32.30
816	NASDAQ	FAD	Thu, Feb 10, 2011	31.58	31.98	31.58	31.98
815	NASDAQ	FAD	Wed, Feb 9, 2011	31.71	31.77	31.67	31.68
814	NASDAQ	FAD	Tue, Feb 8, 2011	31.67	31.67	31.59	31.59
813	NASDAQ	FAD	Mon, Feb 7, 2011	31.56	31.81	31.56	31.67
812	NASDAQ	FAD	Fri, Feb 4, 2011	31.29	31.33	31.13	31.29
811	NASDAQ	FAD	Thu, Feb 3, 2011	30.83	31.11	30.83	31.11
810	NASDAQ	FAD	Wed, Feb 2, 2011	30.89	31.02	30.84	30.97
809	NASDAQ	FAD	Tue, Feb 1, 2011	30.74	30.99	30.74	30.99
808	NASDAQ	FAD	Mon, Jan 31, 2011	30.37	30.58	30.37	30.46
807	NASDAQ	FAD	Fri, Jan 28, 2011	30.76	30.76	30.10	30.10
806	NASDAQ	FAD	Thu, Jan 27, 2011	30.71	30.80	30.58	30.79
805	NASDAQ	FAD	Wed, Jan 26, 2011	30.18	30.67	30.18	30.66
804	NASDAQ	FAD	Tue, Jan 25, 2011	29.91	30.00	29.89	29.99
803	NASDAQ	FAD	Mon, Jan 24, 2011	29.93	30.21	29.92	30.19
802	NASDAQ	FAD	Fri, Jan 21, 2011	30.22	30.24	30.03	30.07
801	NASDAQ	FAD	Thu, Jan 20, 2011	30.14	30.15	29.84	30.01
800	NASDAQ	FAD	Wed, Jan 19, 2011	30.72	30.72	30.66	30.66
799	NASDAQ	FAD	Tue, Jan 18, 2011	30.85	30.98	30.85	30.98
798	NASDAQ	FAD	Fri, Jan 14, 2011	30.78	30.95	30.78	30.95
797	NASDAQ	FAD	Thu, Jan 13, 2011	30.75	30.83	30.65	30.74
796	NASDAQ	FAD	Wed, Jan 12, 2011	30.67	30.78	30.67	30.73
795	NASDAQ	FAD	Tue, Jan 11, 2011	30.45	30.59	30.45	30.53
794	NASDAQ	FAD	Mon, Jan 10, 2011	30.04	30.36	29.90	30.35
793	NASDAQ	FAD	Fri, Jan 7, 2011	30.07	30.13	30.07	30.10
792	NASDAQ	FAD	Thu, Jan 6, 2011	30.36	30.36	30.27	30.28
791	NASDAQ	FAD	Wed, Jan 5, 2011	30.25	30.41	30.25	30.41
790	NASDAQ	FAD	Tue, Jan 4, 2011	30.44	30.44	30.09	30.20
789	NASDAQ	FAD	Mon, Jan 3, 2011	30.44	30.70	30.44	30.62
788	NASDAQ	FAD	Fri, Dec 31, 2010	30.31	30.31	30.27	30.27
787	NASDAQ	FAD	Thu, Dec 30, 2010	30.43	30.43	30.36	30.40
786	NASDAQ	FAD	Wed, Dec 29, 2010	30.37	30.41	30.30	30.41
785	NASDAQ	FAD	Tue, Dec 28, 2010	30.24	30.24	30.24	30.24
784	NASDAQ	FAD	Mon, Dec 27, 2010	30.31	30.41	30.19	30.40
783	NASDAQ	FAD	Thu, Dec 23, 2010	30.37	30.39	30.30	30.36
782	NASDAQ	FAD	Wed, Dec 22, 2010	30.50	30.50	30.42	30.42
781	NASDAQ	FAD	Tue, Dec 21, 2010	30.35	30.52	30.35	30.52
780	NASDAQ	FAD	Mon, Dec 20, 2010	30.37	30.47	30.27	30.41
779	NASDAQ	FAD	Fri, Dec 17, 2010	30.33	30.40	30.32	30.37
778	NASDAQ	FAD	Thu, Dec 16, 2010	30.04	30.22	29.84	30.22
777	NASDAQ	FAD	Wed, Dec 15, 2010	30.06	30.20	29.99	29.99
776	NASDAQ	FAD	Tue, Dec 14, 2010	30.11	30.23	30.08	30.08
775	NASDAQ	FAD	Mon, Dec 13, 2010	30.39	30.41	30.10	30.10
774	NASDAQ	FAD	Fri, Dec 10, 2010	30.28	30.30	30.28	30.28
773	NASDAQ	FAD	Thu, Dec 9, 2010	30.00	30.07	30.00	30.07
772	NASDAQ	FAD	Wed, Dec 8, 2010	29.94	30.00	29.91	29.98
771	NASDAQ	FAD	Tue, Dec 7, 2010	30.22	30.22	30.01	30.02
770	NASDAQ	FAD	Mon, Dec 6, 2010	29.89	29.95	29.86	29.95
769	NASDAQ	FAD	Fri, Dec 3, 2010	29.64	29.97	29.64	29.96
768	NASDAQ	FAD	Thu, Dec 2, 2010	29.39	29.74	29.37	29.73
767	NASDAQ	FAD	Wed, Dec 1, 2010	29.28	29.41	29.28	29.41
766	NASDAQ	FAD	Tue, Nov 30, 2010	28.86	28.90	28.67	28.77
765	NASDAQ	FAD	Mon, Nov 29, 2010	28.60	28.96	28.60	28.95
764	NASDAQ	FAD	Fri, Nov 26, 2010	29.00	29.05	29.00	29.05
763	NASDAQ	FAD	Wed, Nov 24, 2010	29.03	29.12	29.03	29.07
762	NASDAQ	FAD	Tue, Nov 23, 2010	28.47	28.48	28.37	28.48
761	NASDAQ	FAD	Mon, Nov 22, 2010	28.63	28.84	28.62	28.84
760	NASDAQ	FAD	Fri, Nov 19, 2010	28.47	28.59	28.47	28.59
759	NASDAQ	FAD	Thu, Nov 18, 2010	28.54	28.55	28.34	28.43
758	NASDAQ	FAD	Wed, Nov 17, 2010	28.03	28.04	27.92	27.93
757	NASDAQ	FAD	Tue, Nov 16, 2010	28.23	28.23	27.72	27.83
756	NASDAQ	FAD	Mon, Nov 15, 2010	28.40	28.53	28.37	28.37
755	NASDAQ	FAD	Fri, Nov 12, 2010	28.55	28.62	28.24	28.36
754	NASDAQ	FAD	Thu, Nov 11, 2010	28.68	28.79	28.55	28.79
753	NASDAQ	FAD	Wed, Nov 10, 2010	28.55	28.68	28.44	28.68
752	NASDAQ	FAD	Tue, Nov 9, 2010	28.85	28.85	28.70	28.70
751	NASDAQ	FAD	Mon, Nov 8, 2010	28.89	28.89	28.84	28.89
750	NASDAQ	FAD	Fri, Nov 5, 2010	28.89	28.93	28.76	28.87
749	NASDAQ	FAD	Thu, Nov 4, 2010	28.68	28.70	28.63	28.68
748	NASDAQ	FAD	Wed, Nov 3, 2010	28.15	28.15	28.13	28.13
747	NASDAQ	FAD	Tue, Nov 2, 2010	28.06	28.12	27.90	28.10
746	NASDAQ	FAD	Mon, Nov 1, 2010	27.96	28.06	27.60	27.77
745	NASDAQ	FAD	Fri, Oct 29, 2010	27.80	27.80	27.80	27.80
744	NASDAQ	FAD	Thu, Oct 28, 2010	27.95	27.95	27.54	27.69
743	NASDAQ	FAD	Wed, Oct 27, 2010	27.76	27.76	27.46	27.70
742	NASDAQ	FAD	Tue, Oct 26, 2010	27.80	27.84	27.80	27.81
741	NASDAQ	FAD	Mon, Oct 25, 2010	27.88	28.00	27.77	27.80
740	NASDAQ	FAD	Fri, Oct 22, 2010	27.48	27.59	27.39	27.59
739	NASDAQ	FAD	Thu, Oct 21, 2010	27.55	27.55	27.11	27.12
738	NASDAQ	FAD	Wed, Oct 20, 2010	27.14	27.46	27.11	27.36
737	NASDAQ	FAD	Tue, Oct 19, 2010	27.23	27.34	26.89	27.03
736	NASDAQ	FAD	Mon, Oct 18, 2010	27.51	27.53	27.40	27.53
735	NASDAQ	FAD	Fri, Oct 15, 2010	27.61	27.61	27.42	27.46
734	NASDAQ	FAD	Thu, Oct 14, 2010	27.46	27.49	27.35	27.35
733	NASDAQ	FAD	Wed, Oct 13, 2010	27.35	27.57	27.35	27.57
732	NASDAQ	FAD	Tue, Oct 12, 2010	27.01	27.08	27.01	27.08
731	NASDAQ	FAD	Mon, Oct 11, 2010	27.15	27.22	27.04	27.08
730	NASDAQ	FAD	Fri, Oct 8, 2010	26.81	27.04	26.72	27.04
729	NASDAQ	FAD	Thu, Oct 7, 2010	26.91	26.91	26.67	26.80
728	NASDAQ	FAD	Wed, Oct 6, 2010	26.90	26.90	26.87	26.87
727	NASDAQ	FAD	Tue, Oct 5, 2010	26.90	27.04	26.90	27.04
726	NASDAQ	FAD	Mon, Oct 4, 2010	26.62	26.62	26.30	26.30
725	NASDAQ	FAD	Fri, Oct 1, 2010	26.58	26.65	26.54	26.65
724	NASDAQ	FAD	Thu, Sep 30, 2010	26.85	26.85	26.59	26.65
723	NASDAQ	FAD	Wed, Sep 29, 2010	26.72	26.75	26.69	26.72
722	NASDAQ	FAD	Tue, Sep 28, 2010	26.24	26.54	26.24	26.54
721	NASDAQ	FAD	Mon, Sep 27, 2010	26.53	26.54	26.45	26.53
720	NASDAQ	FAD	Fri, Sep 24, 2010	26.44	26.51	26.44	26.51
719	NASDAQ	FAD	Thu, Sep 23, 2010	26.24	26.24	26.23	26.23
718	NASDAQ	FAD	Wed, Sep 22, 2010	26.05	26.12	25.99	26.11
717	NASDAQ	FAD	Tue, Sep 21, 2010	26.52	26.52	26.37	26.40
716	NASDAQ	FAD	Mon, Sep 20, 2010	26.25	26.27	26.25	26.26
715	NASDAQ	FAD	Fri, Sep 17, 2010	25.98	26.04	25.98	26.04
714	NASDAQ	FAD	Thu, Sep 16, 2010	25.86	25.91	25.78	25.91
713	NASDAQ	FAD	Wed, Sep 15, 2010	25.91	25.91	25.91	25.91
712	NASDAQ	FAD	Tue, Sep 14, 2010	25.91	25.91	25.89	25.89
711	NASDAQ	FAD	Mon, Sep 13, 2010	25.72	25.72	25.71	25.71
710	NASDAQ	FAD	Fri, Sep 10, 2010	25.38	25.38	25.37	25.37
709	NASDAQ	FAD	Thu, Sep 9, 2010	25.37	25.37	25.34	25.34
708	NASDAQ	FAD	Wed, Sep 8, 2010	25.35	25.35	25.30	25.30
707	NASDAQ	FAD	Tue, Sep 7, 2010	25.28	25.28	25.12	25.12
706	NASDAQ	FAD	Fri, Sep 3, 2010	25.48	25.48	25.44	25.44
705	NASDAQ	FAD	Thu, Sep 2, 2010	25.01	25.10	25.01	25.10
704	NASDAQ	FAD	Wed, Sep 1, 2010	24.38	24.73	24.38	24.72
703	NASDAQ	FAD	Tue, Aug 31, 2010	23.92	23.92	23.91	23.91
702	NASDAQ	FAD	Mon, Aug 30, 2010	24.16	24.16	24.15	24.15
701	NASDAQ	FAD	Fri, Aug 27, 2010	23.92	24.27	23.92	24.27
700	NASDAQ	FAD	Thu, Aug 26, 2010	24.15	24.15	24.15	24.15
699	NASDAQ	FAD	Wed, Aug 25, 2010	23.64	23.65	23.64	23.64
698	NASDAQ	FAD	Tue, Aug 24, 2010	23.81	24.00	23.81	24.00
697	NASDAQ	FAD	Fri, Aug 20, 2010	24.44	24.47	24.28	24.47
696	NASDAQ	FAD	Thu, Aug 19, 2010	24.70	24.70	24.37	24.52
695	NASDAQ	FAD	Wed, Aug 18, 2010	24.99	24.99	24.91	24.91
694	NASDAQ	FAD	Tue, Aug 17, 2010	24.59	24.95	24.58	24.90
693	NASDAQ	FAD	Mon, Aug 16, 2010	24.41	24.41	24.24	24.27
692	NASDAQ	FAD	Fri, Aug 13, 2010	24.39	24.42	24.38	24.41
691	NASDAQ	FAD	Thu, Aug 12, 2010	24.35	24.35	24.35	24.35
690	NASDAQ	FAD	Wed, Aug 11, 2010	24.61	24.63	24.58	24.58
689	NASDAQ	FAD	Tue, Aug 10, 2010	25.28	25.48	25.28	25.34
688	NASDAQ	FAD	Mon, Aug 9, 2010	25.42	25.50	25.42	25.50
687	NASDAQ	FAD	Fri, Aug 6, 2010	25.08	25.08	25.08	25.08
686	NASDAQ	FAD	Thu, Aug 5, 2010	25.42	25.42	25.42	25.42
685	NASDAQ	FAD	Wed, Aug 4, 2010	25.35	25.58	25.35	25.58
684	NASDAQ	FAD	Tue, Aug 3, 2010	25.30	25.37	25.30	25.32
683	NASDAQ	FAD	Mon, Aug 2, 2010	25.52	25.52	25.40	25.48
682	NASDAQ	FAD	Fri, Jul 30, 2010	24.68	24.94	24.68	24.94
681	NASDAQ	FAD	Thu, Jul 29, 2010	25.08	25.08	24.94	24.94
680	NASDAQ	FAD	Wed, Jul 28, 2010	25.00	25.00	25.00	25.00
679	NASDAQ	FAD	Tue, Jul 27, 2010	25.59	25.59	25.59	25.59
678	NASDAQ	FAD	Mon, Jul 26, 2010	25.23	25.51	25.23	25.46
677	NASDAQ	FAD	Fri, Jul 23, 2010	24.73	25.14	24.73	25.13
676	NASDAQ	FAD	Thu, Jul 22, 2010	24.81	24.81	24.81	24.81
675	NASDAQ	FAD	Wed, Jul 21, 2010	24.30	24.30	24.24	24.24
674	NASDAQ	FAD	Tue, Jul 20, 2010	23.99	24.56	23.96	24.56
673	NASDAQ	FAD	Mon, Jul 19, 2010	24.08	24.18	24.06	24.18
672	NASDAQ	FAD	Fri, Jul 16, 2010	24.06	24.07	24.06	24.07
671	NASDAQ	FAD	Thu, Jul 15, 2010	24.61	24.69	24.52	24.65
670	NASDAQ	FAD	Wed, Jul 14, 2010	24.90	24.97	24.83	24.93
669	NASDAQ	FAD	Tue, Jul 13, 2010	24.90	24.95	24.64	24.94
668	NASDAQ	FAD	Mon, Jul 12, 2010	24.24	24.24	24.22	24.22
667	NASDAQ	FAD	Fri, Jul 9, 2010	24.32	24.39	24.32	24.39
666	NASDAQ	FAD	Thu, Jul 8, 2010	24.14	24.14	24.14	24.14
665	NASDAQ	FAD	Wed, Jul 7, 2010	23.45	24.02	23.45	24.02
664	NASDAQ	FAD	Tue, Jul 6, 2010	23.53	23.53	23.27	23.27
663	NASDAQ	FAD	Fri, Jul 2, 2010	23.48	23.48	23.23	23.23
662	NASDAQ	FAD	Thu, Jul 1, 2010	23.21	23.51	23.21	23.50
661	NASDAQ	FAD	Tue, Jun 29, 2010	24.24	24.24	23.71	23.71
660	NASDAQ	FAD	Mon, Jun 28, 2010	24.74	25.01	24.72	25.00
659	NASDAQ	FAD	Fri, Jun 25, 2010	24.66	24.94	24.66	24.82
658	NASDAQ	FAD	Thu, Jun 24, 2010	25.00	25.00	24.55	24.55
657	NASDAQ	FAD	Wed, Jun 23, 2010	25.23	25.25	24.80	25.17
656	NASDAQ	FAD	Tue, Jun 22, 2010	25.67	25.67	25.45	25.45
655	NASDAQ	FAD	Mon, Jun 21, 2010	26.17	26.28	25.64	25.64
654	NASDAQ	FAD	Fri, Jun 18, 2010	25.91	26.05	25.85	25.91
653	NASDAQ	FAD	Thu, Jun 17, 2010	25.97	25.97	25.79	25.79
652	NASDAQ	FAD	Wed, Jun 16, 2010	25.95	26.08	25.95	26.04
651	NASDAQ	FAD	Tue, Jun 15, 2010	25.80	25.80	25.80	25.80
650	NASDAQ	FAD	Mon, Jun 14, 2010	25.74	25.74	25.74	25.74
649	NASDAQ	FAD	Fri, Jun 11, 2010	25.16	25.31	25.16	25.28
648	NASDAQ	FAD	Thu, Jun 10, 2010	24.85	24.99	24.68	24.98
647	NASDAQ	FAD	Wed, Jun 9, 2010	24.40	24.79	24.20	24.20
646	NASDAQ	FAD	Tue, Jun 8, 2010	23.88	23.88	23.88	23.88
645	NASDAQ	FAD	Mon, Jun 7, 2010	24.38	24.45	23.97	23.97
644	NASDAQ	FAD	Fri, Jun 4, 2010	25.25	25.25	24.49	24.58
643	NASDAQ	FAD	Thu, Jun 3, 2010	25.48	25.67	25.42	25.67
642	NASDAQ	FAD	Wed, Jun 2, 2010	24.74	25.33	24.74	25.32
641	NASDAQ	FAD	Tue, Jun 1, 2010	25.07	25.29	24.99	24.99
640	NASDAQ	FAD	Fri, May 28, 2010	25.39	25.54	25.39	25.54
639	NASDAQ	FAD	Thu, May 27, 2010	25.36	25.63	25.36	25.61
638	NASDAQ	FAD	Wed, May 26, 2010	25.11	25.19	24.63	24.82
637	NASDAQ	FAD	Tue, May 25, 2010	23.90	24.25	23.82	24.15
636	NASDAQ	FAD	Mon, May 24, 2010	24.85	25.00	24.79	24.81
635	NASDAQ	FAD	Fri, May 21, 2010	24.12	24.90	23.20	24.77
634	NASDAQ	FAD	Thu, May 20, 2010	24.96	24.96	24.47	24.51
633	NASDAQ	FAD	Wed, May 19, 2010	25.64	25.77	25.11	25.52
632	NASDAQ	FAD	Tue, May 18, 2010	26.45	26.56	25.73	25.73
631	NASDAQ	FAD	Mon, May 17, 2010	26.30	26.41	25.91	26.22
630	NASDAQ	FAD	Fri, May 14, 2010	26.46	26.46	25.95	25.96
629	NASDAQ	FAD	Thu, May 13, 2010	27.17	27.23	26.88	26.88
628	NASDAQ	FAD	Wed, May 12, 2010	26.88	26.95	26.84	26.95
627	NASDAQ	FAD	Tue, May 11, 2010	26.26	26.84	26.26	26.58
626	NASDAQ	FAD	Mon, May 10, 2010	26.29	26.29	26.12	26.12
625	NASDAQ	FAD	Fri, May 7, 2010	25.45	25.77	24.78	25.27
624	NASDAQ	FAD	Thu, May 6, 2010	26.40	26.40	23.86	25.50
623	NASDAQ	FAD	Wed, May 5, 2010	26.66	26.71	26.48	26.55
622	NASDAQ	FAD	Tue, May 4, 2010	27.14	27.14	26.76	26.84
621	NASDAQ	FAD	Mon, May 3, 2010	27.19	27.62	27.19	27.62
620	NASDAQ	FAD	Fri, Apr 30, 2010	27.55	27.56	27.10	27.10
619	NASDAQ	FAD	Thu, Apr 29, 2010	27.63	27.82	27.63	27.80
618	NASDAQ	FAD	Wed, Apr 28, 2010	27.36	27.42	27.32	27.42
617	NASDAQ	FAD	Tue, Apr 27, 2010	27.99	28.06	27.34	27.34
616	NASDAQ	FAD	Mon, Apr 26, 2010	28.19	28.24	28.15	28.15
615	NASDAQ	FAD	Fri, Apr 23, 2010	27.89	28.04	27.89	27.97
614	NASDAQ	FAD	Thu, Apr 22, 2010	27.29	27.29	27.22	27.23
613	NASDAQ	FAD	Wed, Apr 21, 2010	27.34	27.38	27.34	27.36
612	NASDAQ	FAD	Tue, Apr 20, 2010	27.12	27.40	27.12	27.40
611	NASDAQ	FAD	Mon, Apr 19, 2010	27.03	27.20	26.82	27.01
610	NASDAQ	FAD	Fri, Apr 16, 2010	27.52	27.52	27.10	27.10
609	NASDAQ	FAD	Wed, Apr 14, 2010	27.18	27.51	27.18	27.51
608	NASDAQ	FAD	Tue, Apr 13, 2010	26.94	27.11	26.94	27.11
607	NASDAQ	FAD	Mon, Apr 12, 2010	27.00	27.00	26.97	26.97
606	NASDAQ	FAD	Fri, Apr 9, 2010	26.78	26.91	26.78	26.91
605	NASDAQ	FAD	Thu, Apr 8, 2010	26.61	26.78	26.50	26.77
604	NASDAQ	FAD	Wed, Apr 7, 2010	26.82	26.86	26.75	26.75
603	NASDAQ	FAD	Tue, Apr 6, 2010	26.83	26.97	26.83	26.97
602	NASDAQ	FAD	Mon, Apr 5, 2010	26.55	26.80	26.47	26.79
601	NASDAQ	FAD	Thu, Apr 1, 2010	26.44	26.45	26.44	26.45
600	NASDAQ	FAD	Wed, Mar 31, 2010	26.24	26.38	26.18	26.18
599	NASDAQ	FAD	Tue, Mar 30, 2010	26.45	26.45	26.19	26.19
598	NASDAQ	FAD	Mon, Mar 29, 2010	26.25	26.25	26.25	26.25
597	NASDAQ	FAD	Fri, Mar 26, 2010	26.22	26.22	26.22	26.22
596	NASDAQ	FAD	Thu, Mar 25, 2010	26.38	26.49	26.07	26.07
595	NASDAQ	FAD	Wed, Mar 24, 2010	26.36	26.36	26.19	26.21
594	NASDAQ	FAD	Tue, Mar 23, 2010	26.15	26.24	26.15	26.24
593	NASDAQ	FAD	Mon, Mar 22, 2010	25.73	26.16	25.57	26.16
592	NASDAQ	FAD	Fri, Mar 19, 2010	25.81	25.81	25.77	25.80
591	NASDAQ	FAD	Thu, Mar 18, 2010	26.15	26.15	26.05	26.05
590	NASDAQ	FAD	Wed, Mar 17, 2010	26.00	26.26	26.00	26.26
589	NASDAQ	FAD	Tue, Mar 16, 2010	25.59	25.97	25.59	25.97
588	NASDAQ	FAD	Mon, Mar 15, 2010	25.69	25.69	25.69	25.69
587	NASDAQ	FAD	Fri, Mar 12, 2010	25.76	25.82	25.76	25.82
586	NASDAQ	FAD	Thu, Mar 11, 2010	25.55	25.65	25.55	25.62
585	NASDAQ	FAD	Wed, Mar 10, 2010	25.61	25.72	25.60	25.61
584	NASDAQ	FAD	Mon, Mar 8, 2010	25.44	25.51	25.44	25.51
583	NASDAQ	FAD	Thu, Mar 4, 2010	24.96	25.01	24.87	25.01
582	NASDAQ	FAD	Wed, Mar 3, 2010	25.08	25.08	25.08	25.08
581	NASDAQ	FAD	Tue, Mar 2, 2010	24.74	24.93	24.74	24.86
580	NASDAQ	FAD	Fri, Feb 26, 2010	24.13	24.20	24.13	24.14
579	NASDAQ	FAD	Wed, Feb 24, 2010	23.93	23.93	23.93	23.93
578	NASDAQ	FAD	Tue, Feb 23, 2010	23.86	23.88	23.83	23.83
577	NASDAQ	FAD	Fri, Feb 19, 2010	24.08	24.24	24.08	24.19
576	NASDAQ	FAD	Thu, Feb 18, 2010	23.94	24.16	23.94	24.16
575	NASDAQ	FAD	Wed, Feb 17, 2010	23.90	23.90	23.90	23.90
574	NASDAQ	FAD	Tue, Feb 16, 2010	23.59	23.59	23.57	23.57
573	NASDAQ	FAD	Fri, Feb 12, 2010	23.17	23.35	23.17	23.35
572	NASDAQ	FAD	Wed, Feb 10, 2010	22.87	22.93	22.63	22.93
571	NASDAQ	FAD	Tue, Feb 9, 2010	22.80	23.00	22.78	23.00
570	NASDAQ	FAD	Mon, Feb 8, 2010	22.67	22.80	22.67	22.80
569	NASDAQ	FAD	Fri, Feb 5, 2010	22.65	22.65	22.51	22.51
568	NASDAQ	FAD	Thu, Feb 4, 2010	22.92	22.93	22.64	22.64
567	NASDAQ	FAD	Tue, Feb 2, 2010	23.21	23.42	23.21	23.42
566	NASDAQ	FAD	Mon, Feb 1, 2010	22.97	23.16	22.97	23.15
565	NASDAQ	FAD	Fri, Jan 29, 2010	23.22	23.44	22.82	22.85
564	NASDAQ	FAD	Thu, Jan 28, 2010	23.09	23.26	23.08	23.26
563	NASDAQ	FAD	Wed, Jan 27, 2010	23.37	23.37	23.13	23.24
562	NASDAQ	FAD	Tue, Jan 26, 2010	23.26	23.58	23.26	23.58
561	NASDAQ	FAD	Mon, Jan 25, 2010	23.56	23.56	23.37	23.41
560	NASDAQ	FAD	Fri, Jan 22, 2010	23.86	23.86	23.66	23.66
559	NASDAQ	FAD	Thu, Jan 21, 2010	24.42	24.42	23.91	23.92
558	NASDAQ	FAD	Tue, Jan 19, 2010	24.57	24.63	24.57	24.63
557	NASDAQ	FAD	Fri, Jan 15, 2010	24.68	24.68	24.30	24.30
556	NASDAQ	FAD	Thu, Jan 14, 2010	24.49	24.69	24.49	24.64
555	NASDAQ	FAD	Wed, Jan 13, 2010	24.43	24.67	24.34	24.67
554	NASDAQ	FAD	Fri, Jan 8, 2010	24.73	24.83	24.73	24.83
553	NASDAQ	FAD	Thu, Jan 7, 2010	24.51	24.65	24.51	24.65
552	NASDAQ	FAD	Wed, Jan 6, 2010	24.67	24.67	24.67	24.67
551	NASDAQ	FAD	Mon, Jan 4, 2010	24.36	24.41	24.35	24.41
550	NASDAQ	FAD	Thu, Dec 31, 2009	24.25	24.26	24.24	24.26
549	NASDAQ	FAD	Wed, Dec 30, 2009	24.13	24.13	24.13	24.13
548	NASDAQ	FAD	Tue, Dec 29, 2009	24.23	24.23	24.23	24.23
547	NASDAQ	FAD	Mon, Dec 28, 2009	24.41	24.41	24.41	24.41
546	NASDAQ	FAD	Wed, Dec 23, 2009	24.02	24.24	24.02	24.24
545	NASDAQ	FAD	Tue, Dec 22, 2009	23.99	23.99	23.89	23.89
544	NASDAQ	FAD	Mon, Dec 21, 2009	23.80	23.80	23.80	23.80
543	NASDAQ	FAD	Thu, Dec 17, 2009	23.48	23.48	23.48	23.48
542	NASDAQ	FAD	Wed, Dec 16, 2009	23.61	23.65	23.61	23.64
541	NASDAQ	FAD	Mon, Dec 14, 2009	23.40	23.40	23.40	23.40
540	NASDAQ	FAD	Fri, Dec 11, 2009	23.02	23.15	23.02	23.15
539	NASDAQ	FAD	Thu, Dec 10, 2009	22.94	22.94	22.94	22.94
538	NASDAQ	FAD	Wed, Dec 9, 2009	22.83	22.83	22.78	22.78
537	NASDAQ	FAD	Tue, Dec 8, 2009	22.82	22.90	22.66	22.90
536	NASDAQ	FAD	Mon, Dec 7, 2009	23.10	23.10	22.95	22.97
535	NASDAQ	FAD	Fri, Dec 4, 2009	23.05	23.26	22.81	22.81
534	NASDAQ	FAD	Thu, Dec 3, 2009	22.95	22.95	22.95	22.95
533	NASDAQ	FAD	Wed, Dec 2, 2009	22.91	22.91	22.91	22.91
532	NASDAQ	FAD	Tue, Dec 1, 2009	22.83	22.99	22.83	22.99
531	NASDAQ	FAD	Mon, Nov 30, 2009	22.56	22.56	22.27	22.50
530	NASDAQ	FAD	Fri, Nov 27, 2009	22.64	22.64	22.64	22.64
529	NASDAQ	FAD	Wed, Nov 25, 2009	22.98	23.02	22.95	23.02
528	NASDAQ	FAD	Tue, Nov 24, 2009	22.89	22.89	22.76	22.76
527	NASDAQ	FAD	Mon, Nov 23, 2009	22.93	22.95	22.87	22.87
526	NASDAQ	FAD	Fri, Nov 20, 2009	22.58	22.58	22.52	22.54
525	NASDAQ	FAD	Thu, Nov 19, 2009	22.69	22.77	22.69	22.77
524	NASDAQ	FAD	Wed, Nov 18, 2009	23.22	23.22	23.22	23.22
523	NASDAQ	FAD	Tue, Nov 17, 2009	23.17	23.38	23.17	23.33
522	NASDAQ	FAD	Mon, Nov 16, 2009	23.46	23.46	23.36	23.45
521	NASDAQ	FAD	Fri, Nov 13, 2009	22.80	22.92	22.80	22.92
520	NASDAQ	FAD	Thu, Nov 12, 2009	23.06	23.11	22.77	22.77
519	NASDAQ	FAD	Wed, Nov 11, 2009	23.04	23.04	23.04	23.04
518	NASDAQ	FAD	Tue, Nov 10, 2009	23.04	23.04	23.04	23.04
517	NASDAQ	FAD	Mon, Nov 9, 2009	22.91	23.00	22.91	23.00
516	NASDAQ	FAD	Fri, Nov 6, 2009	22.25	22.48	22.25	22.46
515	NASDAQ	FAD	Thu, Nov 5, 2009	22.04	22.45	22.04	22.45
514	NASDAQ	FAD	Wed, Nov 4, 2009	22.16	22.30	22.16	22.18
513	NASDAQ	FAD	Tue, Nov 3, 2009	22.02	22.02	22.02	22.02
512	NASDAQ	FAD	Mon, Nov 2, 2009	21.71	21.71	21.69	21.69
511	NASDAQ	FAD	Fri, Oct 30, 2009	22.24	22.24	21.67	21.67
510	NASDAQ	FAD	Thu, Oct 29, 2009	21.91	22.37	21.91	22.31
509	NASDAQ	FAD	Wed, Oct 28, 2009	22.30	22.30	22.23	22.27
508	NASDAQ	FAD	Tue, Oct 27, 2009	22.90	22.90	22.53	22.77
507	NASDAQ	FAD	Mon, Oct 26, 2009	23.05	23.05	23.05	23.05
506	NASDAQ	FAD	Fri, Oct 23, 2009	23.39	23.39	23.03	23.03
505	NASDAQ	FAD	Wed, Oct 21, 2009	23.38	23.69	23.35	23.35
504	NASDAQ	FAD	Mon, Oct 19, 2009	23.50	23.69	23.50	23.69
503	NASDAQ	FAD	Fri, Oct 16, 2009	23.41	23.41	23.21	23.21
502	NASDAQ	FAD	Thu, Oct 15, 2009	23.35	23.45	23.35	23.45
501	NASDAQ	FAD	Wed, Oct 14, 2009	23.40	23.45	23.27	23.45
500	NASDAQ	FAD	Tue, Oct 13, 2009	23.11	23.14	23.01	23.14
499	NASDAQ	FAD	Mon, Oct 12, 2009	23.25	23.27	23.08	23.08
498	NASDAQ	FAD	Thu, Oct 8, 2009	22.86	23.05	22.86	23.05
497	NASDAQ	FAD	Tue, Oct 6, 2009	22.57	22.57	22.57	22.57
496	NASDAQ	FAD	Mon, Oct 5, 2009	21.85	22.17	21.85	22.17
495	NASDAQ	FAD	Fri, Oct 2, 2009	21.94	21.94	21.82	21.82
494	NASDAQ	FAD	Thu, Oct 1, 2009	22.54	22.54	22.03	22.04
493	NASDAQ	FAD	Wed, Sep 30, 2009	22.31	22.78	22.31	22.71
492	NASDAQ	FAD	Tue, Sep 29, 2009	22.75	22.75	22.74	22.74
491	NASDAQ	FAD	Mon, Sep 28, 2009	22.50	22.74	22.50	22.74
490	NASDAQ	FAD	Fri, Sep 25, 2009	22.30	22.30	22.30	22.30
489	NASDAQ	FAD	Thu, Sep 24, 2009	22.68	22.68	22.37	22.37
488	NASDAQ	FAD	Tue, Sep 22, 2009	22.95	23.02	22.95	23.02
487	NASDAQ	FAD	Mon, Sep 21, 2009	22.63	22.89	22.63	22.88
486	NASDAQ	FAD	Thu, Sep 17, 2009	22.95	22.95	22.84	22.91
485	NASDAQ	FAD	Wed, Sep 16, 2009	22.61	22.88	22.61	22.88
484	NASDAQ	FAD	Tue, Sep 15, 2009	22.37	22.37	22.37	22.37
483	NASDAQ	FAD	Mon, Sep 14, 2009	22.07	22.37	22.04	22.37
482	NASDAQ	FAD	Fri, Sep 11, 2009	22.16	22.17	22.14	22.14
481	NASDAQ	FAD	Thu, Sep 10, 2009	22.12	22.16	22.12	22.16
480	NASDAQ	FAD	Wed, Sep 9, 2009	21.77	21.94	21.77	21.94
479	NASDAQ	FAD	Tue, Sep 8, 2009	21.57	21.57	21.57	21.57
478	NASDAQ	FAD	Wed, Sep 2, 2009	20.85	20.97	20.85	20.96
477	NASDAQ	FAD	Tue, Sep 1, 2009	21.00	21.06	20.91	20.91
476	NASDAQ	FAD	Mon, Aug 31, 2009	21.30	21.30	21.30	21.30
475	NASDAQ	FAD	Thu, Aug 27, 2009	21.37	21.61	21.24	21.61
474	NASDAQ	FAD	Wed, Aug 26, 2009	21.65	21.65	21.55	21.55
473	NASDAQ	FAD	Tue, Aug 25, 2009	21.56	21.69	21.56	21.62
472	NASDAQ	FAD	Mon, Aug 24, 2009	21.69	21.71	21.42	21.42
471	NASDAQ	FAD	Fri, Aug 21, 2009	21.35	21.54	21.35	21.54
470	NASDAQ	FAD	Thu, Aug 20, 2009	21.09	21.18	21.09	21.18
469	NASDAQ	FAD	Wed, Aug 19, 2009	20.79	21.01	20.79	20.95
468	NASDAQ	FAD	Mon, Aug 17, 2009	20.48	20.50	20.48	20.50
467	NASDAQ	FAD	Thu, Aug 13, 2009	21.19	21.39	21.13	21.30
466	NASDAQ	FAD	Wed, Aug 12, 2009	21.24	21.25	21.24	21.25
465	NASDAQ	FAD	Tue, Aug 11, 2009	21.08	21.08	20.93	21.00
464	NASDAQ	FAD	Mon, Aug 10, 2009	21.18	21.18	21.18	21.18
463	NASDAQ	FAD	Thu, Aug 6, 2009	21.07	21.07	20.85	20.91
462	NASDAQ	FAD	Wed, Aug 5, 2009	21.08	21.08	21.00	21.00
461	NASDAQ	FAD	Tue, Aug 4, 2009	21.11	21.16	21.11	21.16
460	NASDAQ	FAD	Mon, Aug 3, 2009	21.00	21.17	21.00	21.17
459	NASDAQ	FAD	Fri, Jul 31, 2009	20.94	20.94	20.92	20.92
458	NASDAQ	FAD	Tue, Jul 28, 2009	20.66	20.66	20.66	20.66
457	NASDAQ	FAD	Mon, Jul 27, 2009	20.61	20.62	20.60	20.62
456	NASDAQ	FAD	Fri, Jul 24, 2009	20.47	20.63	20.39	20.59
455	NASDAQ	FAD	Thu, Jul 23, 2009	20.22	20.60	20.22	20.57
454	NASDAQ	FAD	Wed, Jul 22, 2009	20.02	20.02	20.02	20.02
453	NASDAQ	FAD	Tue, Jul 21, 2009	20.01	20.01	19.95	19.97
452	NASDAQ	FAD	Mon, Jul 20, 2009	19.80	19.93	19.79	19.88
451	NASDAQ	FAD	Fri, Jul 17, 2009	19.68	19.70	19.68	19.70
450	NASDAQ	FAD	Thu, Jul 16, 2009	19.38	19.40	19.38	19.40
449	NASDAQ	FAD	Wed, Jul 15, 2009	19.20	19.20	19.20	19.20
448	NASDAQ	FAD	Mon, Jul 13, 2009	18.60	18.64	18.60	18.64
447	NASDAQ	FAD	Thu, Jul 9, 2009	18.21	18.21	18.21	18.21
446	NASDAQ	FAD	Mon, Jul 6, 2009	18.58	18.62	18.45	18.52
445	NASDAQ	FAD	Wed, Jul 1, 2009	19.27	19.27	19.26	19.26
444	NASDAQ	FAD	Tue, Jun 30, 2009	19.21	19.21	18.93	18.93
443	NASDAQ	FAD	Mon, Jun 29, 2009	19.06	19.06	18.96	18.96
442	NASDAQ	FAD	Thu, Jun 25, 2009	18.70	18.78	18.70	18.78
441	NASDAQ	FAD	Wed, Jun 24, 2009	18.66	18.66	18.66	18.66
440	NASDAQ	FAD	Mon, Jun 22, 2009	18.78	18.78	18.49	18.61
439	NASDAQ	FAD	Thu, Jun 18, 2009	18.87	18.99	18.87	18.99
438	NASDAQ	FAD	Tue, Jun 16, 2009	19.07	19.07	18.70	18.73
437	NASDAQ	FAD	Mon, Jun 15, 2009	18.91	18.91	18.91	18.91
436	NASDAQ	FAD	Thu, Jun 11, 2009	19.45	19.55	19.45	19.55
435	NASDAQ	FAD	Wed, Jun 10, 2009	19.43	19.44	19.18	19.34
434	NASDAQ	FAD	Tue, Jun 9, 2009	19.40	19.58	19.40	19.58
433	NASDAQ	FAD	Mon, Jun 8, 2009	19.18	19.18	19.18	19.18
432	NASDAQ	FAD	Fri, Jun 5, 2009	19.45	19.45	19.42	19.42
431	NASDAQ	FAD	Thu, Jun 4, 2009	19.42	19.42	19.38	19.39
430	NASDAQ	FAD	Wed, Jun 3, 2009	19.19	19.30	19.19	19.30
429	NASDAQ	FAD	Mon, Jun 1, 2009	19.08	19.40	19.06	19.40
428	NASDAQ	FAD	Thu, May 28, 2009	18.56	18.72	18.28	18.49
427	NASDAQ	FAD	Wed, May 27, 2009	18.83	18.83	18.48	18.48
426	NASDAQ	FAD	Tue, May 26, 2009	18.06	18.69	18.06	18.69
425	NASDAQ	FAD	Fri, May 22, 2009	18.15	18.21	18.15	18.21
424	NASDAQ	FAD	Thu, May 21, 2009	18.26	18.26	18.05	18.13
423	NASDAQ	FAD	Tue, May 19, 2009	18.65	18.65	18.65	18.65
422	NASDAQ	FAD	Mon, May 18, 2009	18.30	18.52	18.30	18.52
421	NASDAQ	FAD	Fri, May 15, 2009	18.09	18.09	18.03	18.04
420	NASDAQ	FAD	Thu, May 14, 2009	18.09	18.23	18.09	18.23
419	NASDAQ	FAD	Wed, May 13, 2009	18.27	18.27	17.93	18.03
418	NASDAQ	FAD	Tue, May 12, 2009	18.41	18.69	18.28	18.45
417	NASDAQ	FAD	Mon, May 11, 2009	18.69	18.69	18.68	18.68
416	NASDAQ	FAD	Fri, May 8, 2009	18.71	18.72	18.71	18.72
415	NASDAQ	FAD	Thu, May 7, 2009	18.66	18.66	18.50	18.50
414	NASDAQ	FAD	Fri, May 1, 2009	18.36	18.45	18.33	18.44
413	NASDAQ	FAD	Thu, Apr 30, 2009	18.74	18.77	18.48	18.51
412	NASDAQ	FAD	Tue, Apr 28, 2009	17.97	18.28	17.97	18.26
411	NASDAQ	FAD	Mon, Apr 27, 2009	18.10	18.15	18.10	18.15
410	NASDAQ	FAD	Fri, Apr 24, 2009	18.00	18.26	18.00	18.10
409	NASDAQ	FAD	Thu, Apr 23, 2009	17.99	18.06	17.76	17.88
408	NASDAQ	FAD	Wed, Apr 22, 2009	18.30	18.30	18.30	18.30
407	NASDAQ	FAD	Tue, Apr 21, 2009	17.66	17.76	17.66	17.76
406	NASDAQ	FAD	Mon, Apr 20, 2009	17.73	17.73	17.73	17.73
405	NASDAQ	FAD	Thu, Apr 16, 2009	17.80	18.04	17.80	18.03
404	NASDAQ	FAD	Wed, Apr 15, 2009	17.68	17.72	17.58	17.58
403	NASDAQ	FAD	Tue, Apr 14, 2009	17.74	17.74	17.74	17.74
402	NASDAQ	FAD	Mon, Apr 13, 2009	17.90	18.03	17.90	18.03
401	NASDAQ	FAD	Thu, Apr 9, 2009	17.87	17.99	17.78	17.99
400	NASDAQ	FAD	Wed, Apr 8, 2009	17.23	17.39	17.13	17.34
399	NASDAQ	FAD	Tue, Apr 7, 2009	17.32	17.32	17.10	17.10
398	NASDAQ	FAD	Mon, Apr 6, 2009	17.55	17.55	17.31	17.41
397	NASDAQ	FAD	Fri, Apr 3, 2009	17.52	17.60	17.48	17.53
396	NASDAQ	FAD	Thu, Apr 2, 2009	17.34	17.66	17.32	17.66
395	NASDAQ	FAD	Wed, Apr 1, 2009	16.54	16.54	16.54	16.54
394	NASDAQ	FAD	Tue, Mar 31, 2009	16.83	17.09	16.83	17.09
393	NASDAQ	FAD	Mon, Mar 30, 2009	16.76	16.76	16.61	16.71
392	NASDAQ	FAD	Fri, Mar 27, 2009	17.11	17.11	17.11	17.11
391	NASDAQ	FAD	Thu, Mar 26, 2009	17.34	17.42	17.34	17.42
390	NASDAQ	FAD	Wed, Mar 25, 2009	17.05	17.13	16.50	16.50
389	NASDAQ	FAD	Mon, Mar 23, 2009	16.63	17.07	16.61	17.07
388	NASDAQ	FAD	Thu, Mar 19, 2009	16.60	16.60	16.52	16.52
387	NASDAQ	FAD	Wed, Mar 18, 2009	16.21	16.31	16.21	16.31
386	NASDAQ	FAD	Tue, Mar 17, 2009	15.84	15.84	15.84	15.84
385	NASDAQ	FAD	Mon, Mar 16, 2009	16.09	16.09	16.09	16.09
384	NASDAQ	FAD	Fri, Mar 13, 2009	15.88	16.00	15.88	16.00
383	NASDAQ	FAD	Thu, Mar 12, 2009	15.66	15.66	15.66	15.66
382	NASDAQ	FAD	Wed, Mar 11, 2009	15.25	15.25	15.24	15.24
381	NASDAQ	FAD	Tue, Mar 10, 2009	15.13	15.13	15.12	15.13
380	NASDAQ	FAD	Fri, Mar 6, 2009	14.70	14.71	14.60	14.60
379	NASDAQ	FAD	Thu, Mar 5, 2009	15.13	15.13	14.81	14.81
378	NASDAQ	FAD	Tue, Mar 3, 2009	15.27	15.27	15.15	15.23
377	NASDAQ	FAD	Mon, Mar 2, 2009	15.23	15.23	15.11	15.11
376	NASDAQ	FAD	Fri, Feb 27, 2009	15.95	15.95	15.95	15.95
375	NASDAQ	FAD	Thu, Feb 26, 2009	15.99	15.99	15.99	15.99
374	NASDAQ	FAD	Wed, Feb 25, 2009	16.25	16.25	16.25	16.25
373	NASDAQ	FAD	Tue, Feb 24, 2009	16.08	16.14	16.06	16.13
372	NASDAQ	FAD	Mon, Feb 23, 2009	16.50	16.50	16.02	16.02
371	NASDAQ	FAD	Fri, Feb 20, 2009	16.53	16.53	16.35	16.36
370	NASDAQ	FAD	Wed, Feb 18, 2009	16.74	16.82	16.74	16.82
369	NASDAQ	FAD	Tue, Feb 17, 2009	16.92	17.10	16.92	16.97
368	NASDAQ	FAD	Fri, Feb 13, 2009	17.47	17.52	17.42	17.52
367	NASDAQ	FAD	Wed, Feb 11, 2009	17.40	17.40	17.36	17.36
366	NASDAQ	FAD	Tue, Feb 10, 2009	18.02	18.02	17.42	17.42
365	NASDAQ	FAD	Mon, Feb 9, 2009	17.93	17.93	17.92	17.92
364	NASDAQ	FAD	Fri, Feb 6, 2009	17.63	18.09	17.63	18.07
363	NASDAQ	FAD	Thu, Feb 5, 2009	17.36	17.75	17.35	17.65
362	NASDAQ	FAD	Wed, Feb 4, 2009	17.81	17.81	17.46	17.48
361	NASDAQ	FAD	Mon, Feb 2, 2009	17.29	17.31	17.17	17.31
360	NASDAQ	FAD	Thu, Jan 29, 2009	17.68	17.68	17.68	17.68
359	NASDAQ	FAD	Wed, Jan 28, 2009	17.98	18.08	17.95	17.95
358	NASDAQ	FAD	Tue, Jan 27, 2009	17.62	17.64	17.57	17.63
357	NASDAQ	FAD	Fri, Jan 23, 2009	17.24	17.24	17.24	17.24
356	NASDAQ	FAD	Thu, Jan 22, 2009	17.44	17.44	17.22	17.23
355	NASDAQ	FAD	Wed, Jan 21, 2009	17.10	17.10	17.10	17.10
354	NASDAQ	FAD	Tue, Jan 20, 2009	17.23	17.25	17.22	17.22
353	NASDAQ	FAD	Fri, Jan 16, 2009	17.83	17.83	17.83	17.83
352	NASDAQ	FAD	Thu, Jan 15, 2009	16.98	17.59	16.98	17.51
351	NASDAQ	FAD	Wed, Jan 14, 2009	17.36	17.36	17.25	17.25
350	NASDAQ	FAD	Tue, Jan 13, 2009	17.74	17.74	17.74	17.74
349	NASDAQ	FAD	Mon, Jan 12, 2009	17.93	17.93	17.83	17.84
348	NASDAQ	FAD	Fri, Jan 9, 2009	18.16	18.19	18.16	18.19
347	NASDAQ	FAD	Thu, Jan 8, 2009	18.34	18.42	18.26	18.36
346	NASDAQ	FAD	Wed, Jan 7, 2009	18.80	18.80	18.63	18.63
345	NASDAQ	FAD	Tue, Jan 6, 2009	18.85	18.92	18.85	18.91
344	NASDAQ	FAD	Mon, Jan 5, 2009	18.71	18.89	18.71	18.76
343	NASDAQ	FAD	Wed, Dec 31, 2008	18.42	18.57	18.37	18.57
342	NASDAQ	FAD	Tue, Dec 30, 2008	17.96	18.00	17.90	18.00
341	NASDAQ	FAD	Mon, Dec 29, 2008	17.54	17.54	17.54	17.54
340	NASDAQ	FAD	Fri, Dec 26, 2008	17.68	17.68	17.68	17.68
339	NASDAQ	FAD	Tue, Dec 23, 2008	17.56	17.67	17.56	17.59
338	NASDAQ	FAD	Mon, Dec 22, 2008	17.53	17.56	17.53	17.56
337	NASDAQ	FAD	Fri, Dec 19, 2008	18.05	18.05	18.05	18.05
336	NASDAQ	FAD	Wed, Dec 17, 2008	18.11	18.13	18.11	18.13
335	NASDAQ	FAD	Tue, Dec 16, 2008	17.72	17.76	17.72	17.76
334	NASDAQ	FAD	Mon, Dec 15, 2008	17.24	17.24	17.24	17.24
333	NASDAQ	FAD	Fri, Dec 12, 2008	17.21	17.49	17.21	17.43
332	NASDAQ	FAD	Wed, Dec 10, 2008	17.94	17.94	17.94	17.94
331	NASDAQ	FAD	Tue, Dec 9, 2008	17.95	17.95	17.84	17.84
330	NASDAQ	FAD	Mon, Dec 8, 2008	18.03	18.05	18.03	18.05
329	NASDAQ	FAD	Thu, Dec 4, 2008	17.37	17.41	17.37	17.41
328	NASDAQ	FAD	Wed, Dec 3, 2008	17.21	17.21	17.10	17.10
327	NASDAQ	FAD	Tue, Dec 2, 2008	16.63	16.87	16.40	16.57
326	NASDAQ	FAD	Mon, Dec 1, 2008	17.15	17.15	16.49	16.49
325	NASDAQ	FAD	Wed, Nov 26, 2008	16.93	16.93	16.93	16.93
324	NASDAQ	FAD	Tue, Nov 25, 2008	17.10	17.10	16.69	16.69
323	NASDAQ	FAD	Mon, Nov 24, 2008	16.08	16.63	16.08	16.52
322	NASDAQ	FAD	Fri, Nov 21, 2008	15.19	15.19	15.19	15.19
321	NASDAQ	FAD	Wed, Nov 19, 2008	17.13	17.15	16.42	16.42
320	NASDAQ	FAD	Tue, Nov 18, 2008	17.10	17.10	16.86	16.86
319	NASDAQ	FAD	Mon, Nov 17, 2008	17.13	17.61	17.03	17.57
318	NASDAQ	FAD	Fri, Nov 14, 2008	18.01	18.01	17.58	17.58
317	NASDAQ	FAD	Thu, Nov 13, 2008	16.88	16.88	16.88	16.88
316	NASDAQ	FAD	Wed, Nov 12, 2008	17.91	17.91	17.38	17.38
315	NASDAQ	FAD	Mon, Nov 3, 2008	19.31	19.31	19.28	19.28
314	NASDAQ	FAD	Fri, Oct 31, 2008	18.62	18.63	18.62	18.63
313	NASDAQ	FAD	Thu, Oct 30, 2008	18.20	18.20	18.20	18.20
312	NASDAQ	FAD	Tue, Oct 28, 2008	16.63	17.34	16.63	17.34
311	NASDAQ	FAD	Mon, Oct 27, 2008	16.60	16.60	16.60	16.60
310	NASDAQ	FAD	Fri, Oct 24, 2008	17.60	17.60	17.32	17.45
309	NASDAQ	FAD	Wed, Oct 22, 2008	18.61	18.61	18.61	18.61
308	NASDAQ	FAD	Fri, Oct 17, 2008	19.17	19.36	19.17	19.24
307	NASDAQ	FAD	Tue, Oct 14, 2008	20.30	20.33	20.30	20.33
306	NASDAQ	FAD	Mon, Oct 13, 2008	18.24	19.47	18.24	19.47
305	NASDAQ	FAD	Fri, Oct 10, 2008	17.61	18.61	17.47	18.61
304	NASDAQ	FAD	Thu, Oct 9, 2008	18.77	19.95	18.77	18.80
303	NASDAQ	FAD	Wed, Oct 8, 2008	19.60	19.60	19.60	19.60
302	NASDAQ	FAD	Tue, Oct 7, 2008	20.45	20.72	20.43	20.72
301	NASDAQ	FAD	Mon, Oct 6, 2008	21.38	21.38	20.91	21.31
300	NASDAQ	FAD	Fri, Oct 3, 2008	22.95	22.95	22.32	22.32
299	NASDAQ	FAD	Thu, Oct 2, 2008	23.57	23.57	22.64	22.68
298	NASDAQ	FAD	Wed, Oct 1, 2008	23.67	23.91	23.61	23.71
297	NASDAQ	FAD	Tue, Sep 30, 2008	24.20	24.43	24.00	24.43
296	NASDAQ	FAD	Thu, Sep 25, 2008	25.55	25.55	25.40	25.40
295	NASDAQ	FAD	Wed, Sep 24, 2008	25.40	25.40	25.19	25.20
294	NASDAQ	FAD	Tue, Sep 23, 2008	25.75	25.88	25.29	25.29
293	NASDAQ	FAD	Fri, Sep 19, 2008	27.21	27.21	26.28	26.44
292	NASDAQ	FAD	Thu, Sep 18, 2008	25.81	25.82	24.56	24.67
291	NASDAQ	FAD	Wed, Sep 17, 2008	25.32	25.32	24.60	24.60
290	NASDAQ	FAD	Tue, Sep 16, 2008	24.85	25.64	24.85	25.64
289	NASDAQ	FAD	Mon, Sep 15, 2008	25.98	25.98	25.35	25.39
288	NASDAQ	FAD	Thu, Sep 11, 2008	25.52	25.79	25.50	25.79
287	NASDAQ	FAD	Wed, Sep 10, 2008	25.65	25.98	25.57	25.89
286	NASDAQ	FAD	Tue, Sep 9, 2008	25.87	26.38	25.39	25.39
285	NASDAQ	FAD	Mon, Sep 8, 2008	27.92	27.92	26.29	26.51
284	NASDAQ	FAD	Fri, Sep 5, 2008	26.19	26.40	25.81	26.40
283	NASDAQ	FAD	Thu, Sep 4, 2008	26.52	26.52	26.32	26.32
282	NASDAQ	FAD	Wed, Sep 3, 2008	27.00	27.00	26.93	26.93
281	NASDAQ	FAD	Tue, Sep 2, 2008	27.83	27.83	27.21	27.26
280	NASDAQ	FAD	Fri, Aug 29, 2008	27.93	27.93	27.75	27.75
279	NASDAQ	FAD	Thu, Aug 28, 2008	28.02	28.02	28.01	28.01
278	NASDAQ	FAD	Wed, Aug 27, 2008	27.75	27.75	27.75	27.75
277	NASDAQ	FAD	Mon, Aug 25, 2008	27.27	27.34	27.27	27.34
276	NASDAQ	FAD	Wed, Aug 20, 2008	27.61	27.64	27.59	27.60
275	NASDAQ	FAD	Tue, Aug 19, 2008	27.34	27.39	27.34	27.37
274	NASDAQ	FAD	Mon, Aug 18, 2008	27.72	27.72	27.47	27.47
273	NASDAQ	FAD	Fri, Aug 15, 2008	27.99	28.01	27.82	27.92
272	NASDAQ	FAD	Thu, Aug 14, 2008	27.99	28.01	27.99	28.01
271	NASDAQ	FAD	Wed, Aug 13, 2008	27.66	27.88	27.60	27.88
270	NASDAQ	FAD	Mon, Aug 11, 2008	27.66	27.81	27.66	27.81
269	NASDAQ	FAD	Fri, Aug 8, 2008	27.24	27.67	27.24	27.67
268	NASDAQ	FAD	Thu, Aug 7, 2008	27.56	27.58	27.50	27.50
267	NASDAQ	FAD	Wed, Aug 6, 2008	27.28	27.28	27.28	27.28
266	NASDAQ	FAD	Mon, Aug 4, 2008	26.87	26.87	26.81	26.81
265	NASDAQ	FAD	Fri, Aug 1, 2008	27.65	27.65	27.65	27.65
264	NASDAQ	FAD	Thu, Jul 31, 2008	27.81	27.81	27.81	27.81
263	NASDAQ	FAD	Wed, Jul 30, 2008	27.78	27.78	27.78	27.78
262	NASDAQ	FAD	Tue, Jul 29, 2008	27.36	27.36	27.36	27.36
261	NASDAQ	FAD	Mon, Jul 28, 2008	27.42	27.42	27.14	27.18
260	NASDAQ	FAD	Fri, Jul 25, 2008	27.34	27.43	27.34	27.40
259	NASDAQ	FAD	Thu, Jul 24, 2008	27.34	27.46	27.23	27.30
258	NASDAQ	FAD	Tue, Jul 22, 2008	27.73	28.06	27.73	28.06
257	NASDAQ	FAD	Mon, Jul 21, 2008	27.64	27.64	27.64	27.64
256	NASDAQ	FAD	Fri, Jul 18, 2008	27.72	27.72	27.55	27.55
255	NASDAQ	FAD	Thu, Jul 17, 2008	28.46	28.46	27.63	27.63
254	NASDAQ	FAD	Wed, Jul 16, 2008	27.20	27.26	27.14	27.26
253	NASDAQ	FAD	Tue, Jul 15, 2008	27.23	27.32	27.03	27.32
252	NASDAQ	FAD	Mon, Jul 14, 2008	27.53	27.62	27.53	27.55
251	NASDAQ	FAD	Thu, Jul 10, 2008	27.33	27.33	27.33	27.33
250	NASDAQ	FAD	Wed, Jul 9, 2008	27.66	27.75	27.28	27.28
249	NASDAQ	FAD	Tue, Jul 8, 2008	27.26	27.59	27.21	27.59
248	NASDAQ	FAD	Mon, Jul 7, 2008	27.57	27.57	27.13	27.31
247	NASDAQ	FAD	Wed, Jul 2, 2008	28.69	28.69	27.73	27.73
246	NASDAQ	FAD	Mon, Jun 30, 2008	28.61	28.61	28.61	28.61
245	NASDAQ	FAD	Fri, Jun 27, 2008	28.44	28.56	28.33	28.56
244	NASDAQ	FAD	Thu, Jun 26, 2008	28.85	28.85	28.50	28.50
243	NASDAQ	FAD	Wed, Jun 25, 2008	29.09	29.09	29.09	29.09
242	NASDAQ	FAD	Tue, Jun 24, 2008	29.20	29.29	29.00	29.00
241	NASDAQ	FAD	Mon, Jun 23, 2008	29.39	29.42	29.39	29.42
240	NASDAQ	FAD	Fri, Jun 20, 2008	29.53	29.53	29.33	29.33
239	NASDAQ	FAD	Thu, Jun 19, 2008	29.60	29.76	29.58	29.72
238	NASDAQ	FAD	Wed, Jun 18, 2008	29.50	29.58	29.50	29.58
237	NASDAQ	FAD	Tue, Jun 17, 2008	29.74	29.78	29.74	29.78
236	NASDAQ	FAD	Mon, Jun 16, 2008	29.62	29.62	29.62	29.62
235	NASDAQ	FAD	Fri, Jun 13, 2008	29.21	29.47	29.21	29.47
234	NASDAQ	FAD	Thu, Jun 12, 2008	29.20	29.24	29.02	29.02
233	NASDAQ	FAD	Tue, Jun 10, 2008	29.41	29.62	29.39	29.56
232	NASDAQ	FAD	Mon, Jun 9, 2008	29.60	29.77	29.58	29.62
231	NASDAQ	FAD	Fri, Jun 6, 2008	30.09	30.20	29.82	29.82
230	NASDAQ	FAD	Thu, Jun 5, 2008	30.27	30.28	30.27	30.28
229	NASDAQ	FAD	Wed, Jun 4, 2008	29.90	29.90	29.69	29.69
228	NASDAQ	FAD	Tue, Jun 3, 2008	29.92	29.92	29.68	29.68
227	NASDAQ	FAD	Fri, May 23, 2008	29.29	29.29	29.09	29.21
226	NASDAQ	FAD	Thu, May 22, 2008	29.58	29.62	29.51	29.62
225	NASDAQ	FAD	Wed, May 21, 2008	30.08	30.09	29.45	29.45
224	NASDAQ	FAD	Tue, May 20, 2008	29.85	29.89	29.77	29.89
223	NASDAQ	FAD	Mon, May 19, 2008	30.37	30.38	30.00	30.00
222	NASDAQ	FAD	Thu, May 15, 2008	29.76	29.76	29.67	29.67
221	NASDAQ	FAD	Wed, May 14, 2008	29.94	30.02	29.85	29.85
220	NASDAQ	FAD	Tue, May 13, 2008	29.65	29.65	29.65	29.65
219	NASDAQ	FAD	Mon, May 12, 2008	29.28	29.52	29.28	29.51
218	NASDAQ	FAD	Fri, May 9, 2008	29.02	29.02	29.02	29.02
217	NASDAQ	FAD	Thu, May 8, 2008	29.08	29.23	29.08	29.22
216	NASDAQ	FAD	Wed, May 7, 2008	29.40	29.40	29.04	29.04
215	NASDAQ	FAD	Mon, May 5, 2008	28.98	29.09	28.98	29.09
214	NASDAQ	FAD	Fri, May 2, 2008	29.19	29.19	29.19	29.19
213	NASDAQ	FAD	Thu, May 1, 2008	28.75	29.05	28.73	29.05
212	NASDAQ	FAD	Wed, Apr 30, 2008	28.93	29.20	28.93	29.00
211	NASDAQ	FAD	Tue, Apr 29, 2008	29.08	29.12	28.97	28.99
210	NASDAQ	FAD	Mon, Apr 28, 2008	29.23	29.23	29.23	29.23
209	NASDAQ	FAD	Fri, Apr 25, 2008	29.12	29.12	29.12	29.12
208	NASDAQ	FAD	Thu, Apr 24, 2008	28.37	28.37	28.37	28.37
207	NASDAQ	FAD	Tue, Apr 22, 2008	28.77	28.77	28.77	28.77
206	NASDAQ	FAD	Mon, Apr 21, 2008	28.93	29.08	28.93	29.08
205	NASDAQ	FAD	Fri, Apr 18, 2008	28.94	28.94	28.85	28.85
204	NASDAQ	FAD	Thu, Apr 17, 2008	28.43	28.62	28.43	28.62
203	NASDAQ	FAD	Wed, Apr 16, 2008	28.19	28.49	28.19	28.49
202	NASDAQ	FAD	Tue, Apr 15, 2008	27.88	27.88	27.77	27.77
201	NASDAQ	FAD	Mon, Apr 14, 2008	27.75	27.75	27.75	27.75
200	NASDAQ	FAD	Thu, Apr 10, 2008	28.25	28.25	28.25	28.25
199	NASDAQ	FAD	Tue, Apr 8, 2008	28.24	28.24	28.24	28.24
198	NASDAQ	FAD	Mon, Apr 7, 2008	28.49	28.55	28.46	28.46
197	NASDAQ	FAD	Thu, Apr 3, 2008	28.09	28.09	28.05	28.07
196	NASDAQ	FAD	Wed, Apr 2, 2008	28.13	28.13	28.08	28.09
195	NASDAQ	FAD	Tue, Apr 1, 2008	27.77	27.90	27.77	27.90
194	NASDAQ	FAD	Mon, Mar 31, 2008	27.14	27.14	27.14	27.14
193	NASDAQ	FAD	Fri, Mar 28, 2008	27.12	27.12	27.12	27.12
192	NASDAQ	FAD	Thu, Mar 27, 2008	27.39	27.39	27.39	27.39
191	NASDAQ	FAD	Wed, Mar 26, 2008	27.47	27.47	27.47	27.47
190	NASDAQ	FAD	Tue, Mar 25, 2008	27.41	27.41	27.41	27.41
189	NASDAQ	FAD	Mon, Mar 24, 2008	27.17	27.51	27.17	27.51
188	NASDAQ	FAD	Thu, Mar 20, 2008	26.42	26.70	26.34	26.68
187	NASDAQ	FAD	Wed, Mar 19, 2008	27.14	27.14	26.45	26.45
186	NASDAQ	FAD	Tue, Mar 18, 2008	26.79	26.79	26.79	26.79
185	NASDAQ	FAD	Mon, Mar 17, 2008	26.14	26.36	26.02	26.02
184	NASDAQ	FAD	Fri, Mar 14, 2008	27.12	27.15	26.40	26.61
183	NASDAQ	FAD	Thu, Mar 13, 2008	26.47	27.12	26.35	27.12
182	NASDAQ	FAD	Wed, Mar 12, 2008	26.88	27.04	26.75	26.75
181	NASDAQ	FAD	Tue, Mar 11, 2008	26.58	26.58	26.27	26.27
180	NASDAQ	FAD	Mon, Mar 10, 2008	26.47	26.47	26.28	26.28
179	NASDAQ	FAD	Fri, Mar 7, 2008	26.76	27.01	26.60	26.70
178	NASDAQ	FAD	Thu, Mar 6, 2008	27.24	27.24	26.99	26.99
177	NASDAQ	FAD	Wed, Mar 5, 2008	27.59	27.75	27.36	27.57
176	NASDAQ	FAD	Tue, Mar 4, 2008	27.28	27.36	26.98	27.33
175	NASDAQ	FAD	Mon, Mar 3, 2008	27.31	27.50	27.24	27.24
174	NASDAQ	FAD	Fri, Feb 29, 2008	27.75	27.75	27.36	27.45
173	NASDAQ	FAD	Thu, Feb 28, 2008	28.21	28.40	28.21	28.26
172	NASDAQ	FAD	Wed, Feb 27, 2008	28.53	28.53	28.41	28.41
171	NASDAQ	FAD	Tue, Feb 26, 2008	28.16	28.43	28.11	28.43
170	NASDAQ	FAD	Mon, Feb 25, 2008	27.75	27.95	27.68	27.95
169	NASDAQ	FAD	Fri, Feb 22, 2008	27.59	27.71	27.37	27.71
168	NASDAQ	FAD	Thu, Feb 21, 2008	28.08	28.08	27.62	27.62
167	NASDAQ	FAD	Wed, Feb 20, 2008	27.42	27.98	27.42	27.98
166	NASDAQ	FAD	Tue, Feb 19, 2008	27.98	27.98	27.79	27.79
165	NASDAQ	FAD	Fri, Feb 15, 2008	27.44	27.54	27.27	27.54
164	NASDAQ	FAD	Thu, Feb 14, 2008	28.00	28.03	27.60	27.60
163	NASDAQ	FAD	Wed, Feb 13, 2008	27.85	27.98	27.79	27.98
162	NASDAQ	FAD	Tue, Feb 12, 2008	27.62	27.85	27.62	27.65
161	NASDAQ	FAD	Mon, Feb 11, 2008	27.26	27.58	27.09	27.50
160	NASDAQ	FAD	Fri, Feb 8, 2008	27.03	27.28	27.03	27.16
159	NASDAQ	FAD	Thu, Feb 7, 2008	26.85	27.08	26.66	27.08
158	NASDAQ	FAD	Wed, Feb 6, 2008	27.33	27.33	26.85	26.85
157	NASDAQ	FAD	Tue, Feb 5, 2008	27.56	27.60	27.49	27.53
156	NASDAQ	FAD	Mon, Feb 4, 2008	28.05	28.11	27.95	28.11
155	NASDAQ	FAD	Fri, Feb 1, 2008	27.89	28.05	27.89	28.05
154	NASDAQ	FAD	Thu, Jan 31, 2008	26.76	27.71	26.76	27.61
153	NASDAQ	FAD	Wed, Jan 30, 2008	27.20	27.66	27.20	27.57
152	NASDAQ	FAD	Tue, Jan 29, 2008	27.29	27.40	27.29	27.33
151	NASDAQ	FAD	Mon, Jan 28, 2008	26.80	27.12	26.69	27.12
150	NASDAQ	FAD	Thu, Jan 24, 2008	26.83	27.08	26.83	26.97
149	NASDAQ	FAD	Wed, Jan 23, 2008	25.95	26.20	25.78	26.20
148	NASDAQ	FAD	Tue, Jan 22, 2008	26.18	26.75	26.18	26.58
147	NASDAQ	FAD	Fri, Jan 18, 2008	27.11	27.20	26.59	26.86
146	NASDAQ	FAD	Thu, Jan 17, 2008	27.95	28.05	26.97	26.97
145	NASDAQ	FAD	Wed, Jan 16, 2008	28.00	28.20	27.61	28.15
144	NASDAQ	FAD	Tue, Jan 15, 2008	28.34	28.34	28.13	28.13
143	NASDAQ	FAD	Mon, Jan 14, 2008	28.63	28.66	28.61	28.64
142	NASDAQ	FAD	Fri, Jan 11, 2008	28.69	28.84	28.63	28.63
141	NASDAQ	FAD	Thu, Jan 10, 2008	28.55	28.92	28.46	28.85
140	NASDAQ	FAD	Wed, Jan 9, 2008	28.55	28.55	28.18	28.24
139	NASDAQ	FAD	Tue, Jan 8, 2008	29.17	29.29	28.41	28.41
138	NASDAQ	FAD	Mon, Jan 7, 2008	29.35	29.39	28.82	28.90
137	NASDAQ	FAD	Fri, Jan 4, 2008	29.47	29.47	29.16	29.16
136	NASDAQ	FAD	Thu, Jan 3, 2008	30.17	30.17	30.09	30.09
135	NASDAQ	FAD	Wed, Jan 2, 2008	30.26	30.26	30.02	30.04
134	NASDAQ	FAD	Mon, Dec 31, 2007	30.53	30.53	30.37	30.39
133	NASDAQ	FAD	Fri, Dec 28, 2007	30.64	30.76	30.64	30.65
132	NASDAQ	FAD	Thu, Dec 27, 2007	31.12	31.12	30.61	30.61
131	NASDAQ	FAD	Wed, Dec 26, 2007	31.03	31.12	31.03	31.09
130	NASDAQ	FAD	Mon, Dec 24, 2007	30.98	31.00	30.97	31.00
129	NASDAQ	FAD	Fri, Dec 21, 2007	30.70	30.70	30.70	30.70
128	NASDAQ	FAD	Thu, Dec 20, 2007	30.11	30.26	29.93	30.26
127	NASDAQ	FAD	Wed, Dec 19, 2007	30.03	30.07	29.85	30.07
126	NASDAQ	FAD	Tue, Dec 18, 2007	29.93	29.97	29.72	29.96
125	NASDAQ	FAD	Mon, Dec 17, 2007	30.04	30.04	29.76	29.78
124	NASDAQ	FAD	Fri, Dec 14, 2007	30.51	30.68	30.35	30.35
123	NASDAQ	FAD	Thu, Dec 13, 2007	30.48	30.71	30.48	30.71
122	NASDAQ	FAD	Wed, Dec 12, 2007	31.20	31.20	30.81	30.83
121	NASDAQ	FAD	Tue, Dec 11, 2007	31.43	31.44	30.44	30.44
120	NASDAQ	FAD	Mon, Dec 10, 2007	31.36	31.36	31.36	31.36
119	NASDAQ	FAD	Fri, Dec 7, 2007	31.15	31.23	31.06	31.13
118	NASDAQ	FAD	Thu, Dec 6, 2007	30.76	31.18	30.76	31.18
117	NASDAQ	FAD	Wed, Dec 5, 2007	30.54	30.70	30.50	30.62
116	NASDAQ	FAD	Tue, Dec 4, 2007	30.10	30.23	30.07	30.14
115	NASDAQ	FAD	Mon, Dec 3, 2007	30.00	30.52	30.00	30.33
114	NASDAQ	FAD	Fri, Nov 30, 2007	30.94	30.94	30.28	30.37
113	NASDAQ	FAD	Thu, Nov 29, 2007	30.25	30.41	30.25	30.25
112	NASDAQ	FAD	Wed, Nov 28, 2007	30.10	30.30	30.10	30.25
111	NASDAQ	FAD	Tue, Nov 27, 2007	29.14	29.44	29.14	29.40
110	NASDAQ	FAD	Mon, Nov 26, 2007	29.53	29.61	29.01	29.01
109	NASDAQ	FAD	Wed, Nov 21, 2007	29.01	29.30	28.96	29.01
108	NASDAQ	FAD	Tue, Nov 20, 2007	29.80	29.80	29.07	29.22
107	NASDAQ	FAD	Mon, Nov 19, 2007	29.66	29.66	29.19	29.23
106	NASDAQ	FAD	Fri, Nov 16, 2007	29.68	29.93	29.56	29.80
105	NASDAQ	FAD	Thu, Nov 15, 2007	29.97	29.98	29.66	29.81
104	NASDAQ	FAD	Wed, Nov 14, 2007	30.41	30.44	30.32	30.32
103	NASDAQ	FAD	Tue, Nov 13, 2007	29.82	30.25	29.74	30.25
102	NASDAQ	FAD	Mon, Nov 12, 2007	30.07	30.07	29.48	29.48
101	NASDAQ	FAD	Fri, Nov 9, 2007	30.21	30.38	30.10	30.10
100	NASDAQ	FAD	Thu, Nov 8, 2007	30.78	30.78	30.00	30.65
99	NASDAQ	FAD	Wed, Nov 7, 2007	31.12	31.14	30.74	30.74
98	NASDAQ	FAD	Tue, Nov 6, 2007	31.31	31.31	31.31	31.31
97	NASDAQ	FAD	Mon, Nov 5, 2007	31.05	31.13	30.89	31.13
96	NASDAQ	FAD	Fri, Nov 2, 2007	31.12	31.25	30.85	31.20
95	NASDAQ	FAD	Thu, Nov 1, 2007	31.24	31.46	31.07	31.07
94	NASDAQ	FAD	Wed, Oct 31, 2007	31.44	31.70	31.44	31.70
93	NASDAQ	FAD	Tue, Oct 30, 2007	31.57	31.63	31.50	31.50
92	NASDAQ	FAD	Mon, Oct 29, 2007	31.66	31.71	31.66	31.71
91	NASDAQ	FAD	Thu, Oct 25, 2007	31.24	31.32	31.07	31.14
90	NASDAQ	FAD	Wed, Oct 24, 2007	31.32	31.36	31.22	31.22
89	NASDAQ	FAD	Tue, Oct 23, 2007	31.19	31.35	31.17	31.35
88	NASDAQ	FAD	Mon, Oct 22, 2007	30.66	30.97	30.59	30.89
87	NASDAQ	FAD	Fri, Oct 19, 2007	31.47	31.47	31.01	31.01
86	NASDAQ	FAD	Thu, Oct 18, 2007	31.64	31.81	31.62	31.81
85	NASDAQ	FAD	Wed, Oct 17, 2007	31.34	31.54	31.34	31.54
84	NASDAQ	FAD	Mon, Oct 15, 2007	31.74	31.74	31.74	31.74
83	NASDAQ	FAD	Thu, Oct 11, 2007	32.30	32.30	31.74	31.74
82	NASDAQ	FAD	Wed, Oct 10, 2007	31.96	32.07	31.92	32.07
81	NASDAQ	FAD	Wed, Oct 3, 2007	31.29	31.29	31.29	31.29
80	NASDAQ	FAD	Tue, Oct 2, 2007	31.23	31.42	31.23	31.42
79	NASDAQ	FAD	Mon, Oct 1, 2007	30.93	31.33	30.93	31.33
78	NASDAQ	FAD	Fri, Sep 28, 2007	30.85	30.85	30.85	30.85
77	NASDAQ	FAD	Thu, Sep 27, 2007	30.92	30.97	30.91	30.97
76	NASDAQ	FAD	Wed, Sep 26, 2007	30.83	30.83	30.83	30.83
75	NASDAQ	FAD	Tue, Sep 25, 2007	30.33	30.33	30.33	30.33
74	NASDAQ	FAD	Mon, Sep 24, 2007	30.58	30.58	30.58	30.58
73	NASDAQ	FAD	Fri, Sep 21, 2007	30.84	30.84	30.80	30.80
72	NASDAQ	FAD	Thu, Sep 20, 2007	30.67	30.67	30.67	30.67
71	NASDAQ	FAD	Wed, Sep 19, 2007	30.93	30.93	30.86	30.86
70	NASDAQ	FAD	Tue, Sep 18, 2007	29.81	29.83	29.81	29.83
69	NASDAQ	FAD	Mon, Sep 17, 2007	29.65	29.69	29.65	29.69
68	NASDAQ	FAD	Fri, Sep 14, 2007	29.50	29.51	29.50	29.51
67	NASDAQ	FAD	Thu, Sep 13, 2007	29.90	29.90	29.90	29.90
66	NASDAQ	FAD	Wed, Sep 12, 2007	29.65	29.80	29.65	29.66
65	NASDAQ	FAD	Tue, Sep 11, 2007	29.50	29.55	29.48	29.55
64	NASDAQ	FAD	Mon, Sep 10, 2007	29.26	29.40	28.91	29.40
63	NASDAQ	FAD	Fri, Sep 7, 2007	29.31	29.41	29.31	29.35
62	NASDAQ	FAD	Thu, Sep 6, 2007	29.68	29.75	29.65	29.75
61	NASDAQ	FAD	Wed, Sep 5, 2007	29.89	29.89	29.62	29.62
60	NASDAQ	FAD	Tue, Sep 4, 2007	29.62	30.18	29.62	30.08
59	NASDAQ	FAD	Fri, Aug 31, 2007	29.60	29.75	29.54	29.63
58	NASDAQ	FAD	Thu, Aug 30, 2007	29.44	29.44	29.26	29.26
57	NASDAQ	FAD	Wed, Aug 29, 2007	28.97	29.31	28.97	29.31
56	NASDAQ	FAD	Tue, Aug 28, 2007	29.11	29.11	28.95	28.97
55	NASDAQ	FAD	Mon, Aug 27, 2007	29.42	29.55	29.40	29.44
54	NASDAQ	FAD	Fri, Aug 24, 2007	29.56	29.65	29.56	29.65
53	NASDAQ	FAD	Thu, Aug 23, 2007	29.33	29.33	29.06	29.23
52	NASDAQ	FAD	Wed, Aug 22, 2007	29.32	29.32	29.18	29.18
51	NASDAQ	FAD	Tue, Aug 21, 2007	28.78	28.95	28.78	28.91
50	NASDAQ	FAD	Mon, Aug 20, 2007	28.76	28.76	28.67	28.67
49	NASDAQ	FAD	Fri, Aug 17, 2007	28.28	28.28	28.28	28.28
48	NASDAQ	FAD	Thu, Aug 16, 2007	27.77	28.08	27.04	28.06
47	NASDAQ	FAD	Wed, Aug 15, 2007	28.73	28.73	28.18	28.18
46	NASDAQ	FAD	Tue, Aug 14, 2007	29.23	29.23	28.75	28.75
45	NASDAQ	FAD	Fri, Aug 10, 2007	28.32	29.19	28.32	29.19
44	NASDAQ	FAD	Thu, Aug 9, 2007	29.48	29.48	29.03	29.07
43	NASDAQ	FAD	Wed, Aug 8, 2007	29.76	30.02	29.43	29.43
42	NASDAQ	FAD	Tue, Aug 7, 2007	29.23	29.62	29.23	29.62
41	NASDAQ	FAD	Mon, Aug 6, 2007	28.90	29.00	28.56	28.92
40	NASDAQ	FAD	Fri, Aug 3, 2007	29.13	29.13	28.84	28.84
39	NASDAQ	FAD	Wed, Aug 1, 2007	29.42	29.56	29.12	29.16
38	NASDAQ	FAD	Tue, Jul 31, 2007	29.90	29.90	29.34	29.34
37	NASDAQ	FAD	Mon, Jul 30, 2007	29.22	29.47	29.22	29.45
36	NASDAQ	FAD	Fri, Jul 27, 2007	29.58	29.73	29.38	29.38
35	NASDAQ	FAD	Thu, Jul 26, 2007	30.05	30.21	29.42	29.59
34	NASDAQ	FAD	Wed, Jul 25, 2007	30.48	30.49	30.47	30.49
33	NASDAQ	FAD	Tue, Jul 24, 2007	30.88	30.88	30.88	30.88
32	NASDAQ	FAD	Mon, Jul 23, 2007	31.32	31.34	31.17	31.17
31	NASDAQ	FAD	Fri, Jul 20, 2007	31.38	31.38	31.04	31.29
30	NASDAQ	FAD	Thu, Jul 19, 2007	31.53	31.53	31.51	31.51
29	NASDAQ	FAD	Wed, Jul 18, 2007	31.21	31.21	31.21	31.21
28	NASDAQ	FAD	Tue, Jul 17, 2007	31.51	31.51	31.44	31.44
27	NASDAQ	FAD	Mon, Jul 16, 2007	31.40	31.53	31.28	31.28
26	NASDAQ	FAD	Fri, Jul 13, 2007	31.37	31.49	31.35	31.49
25	NASDAQ	FAD	Thu, Jul 12, 2007	31.13	31.34	31.13	31.34
24	NASDAQ	FAD	Wed, Jul 11, 2007	30.83	30.83	30.83	30.83
23	NASDAQ	FAD	Tue, Jul 10, 2007	30.94	30.96	30.69	30.69
22	NASDAQ	FAD	Fri, Jul 6, 2007	31.00	31.07	31.00	31.07
21	NASDAQ	FAD	Thu, Jul 5, 2007	30.82	30.86	30.74	30.86
20	NASDAQ	FAD	Tue, Jul 3, 2007	30.79	30.80	30.76	30.80
19	NASDAQ	FAD	Mon, Jul 2, 2007	30.55	30.55	30.55	30.55
18	NASDAQ	FAD	Fri, Jun 29, 2007	30.54	30.54	30.22	30.22
17	NASDAQ	FAD	Thu, Jun 28, 2007	30.36	30.42	30.36	30.42
16	NASDAQ	FAD	Wed, Jun 27, 2007	29.86	30.20	29.86	30.20
15	NASDAQ	FAD	Tue, Jun 26, 2007	30.14	30.14	29.98	29.98
14	NASDAQ	FAD	Fri, Jun 22, 2007	30.45	30.45	30.18	30.18
13	NASDAQ	FAD	Thu, Jun 21, 2007	30.17	30.50	30.17	30.50
12	NASDAQ	FAD	Tue, Jun 19, 2007	30.58	30.73	30.58	30.73
11	NASDAQ	FAD	Mon, Jun 18, 2007	30.86	30.86	30.73	30.75
10	NASDAQ	FAD	Fri, Jun 15, 2007	30.91	30.91	30.91	30.91
9	NASDAQ	FAD	Thu, Jun 14, 2007	30.54	30.55	30.54	30.55
8	NASDAQ	FAD	Fri, Jun 8, 2007	29.88	29.88	29.88	29.88
7	NASDAQ	FAD	Thu, Jun 7, 2007	30.20	30.20	29.95	29.96
6	NASDAQ	FAD	Fri, Jun 1, 2007	30.95	30.96	30.92	30.92
5	NASDAQ	FAD	Tue, May 29, 2007	30.24	30.24	30.24	30.24
4	NASDAQ	FAD	Fri, May 25, 2007	30.16	30.20	30.16	30.20
3	NASDAQ	FAD	Wed, May 23, 2007	30.63	30.63	30.61	30.61
2	NASDAQ	FAD	Fri, May 11, 2007	29.88	29.89	29.87	29.89
1	NASDAQ	FAD	Thu, May 10, 2007	29.86	29.88	29.86	29.88
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Multi Cap Growth AlphaDEX Fund NASDAQ:FAD 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