First Trust Brazil AlphaDEX Fund NASDAQ:FBZ Historical Prices

Below are the 3101 trading days of historical prices for FBZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3101	NASDAQ	FBZ	Fri, Apr 19, 2024	11.11	11.25	11.11	11.25
3100	NASDAQ	FBZ	Thu, Apr 18, 2024	11.03	11.11	11.03	11.11
3099	NASDAQ	FBZ	Wed, Apr 17, 2024	11.15	11.16	11.15	11.16
3098	NASDAQ	FBZ	Tue, Apr 16, 2024	11.11	11.16	11.10	11.14
3097	NASDAQ	FBZ	Mon, Apr 15, 2024	11.50	11.50	11.43	11.44
3096	NASDAQ	FBZ	Fri, Apr 12, 2024	11.52	11.55	11.51	11.51
3095	NASDAQ	FBZ	Thu, Apr 11, 2024	11.78	11.85	11.78	11.85
3094	NASDAQ	FBZ	Wed, Apr 10, 2024	11.89	11.91	11.89	11.91
3093	NASDAQ	FBZ	Tue, Apr 9, 2024	12.24	12.25	12.23	12.25
3092	NASDAQ	FBZ	Mon, Apr 8, 2024	12.18	12.18	12.16	12.16
3091	NASDAQ	FBZ	Fri, Apr 5, 2024	12.01	12.02	11.96	11.96
3090	NASDAQ	FBZ	Thu, Apr 4, 2024	12.22	12.22	12.03	12.03
3089	NASDAQ	FBZ	Wed, Apr 3, 2024	11.83	12.01	11.83	11.92
3088	NASDAQ	FBZ	Tue, Apr 2, 2024	11.93	11.95	11.93	11.95
3087	NASDAQ	FBZ	Mon, Apr 1, 2024	12.01	12.01	11.85	11.85
3086	NASDAQ	FBZ	Thu, Mar 28, 2024	12.18	12.18	12.09	12.15
3085	NASDAQ	FBZ	Wed, Mar 27, 2024	12.09	12.14	12.09	12.14
3084	NASDAQ	FBZ	Tue, Mar 26, 2024	12.10	12.10	12.10	12.10
3083	NASDAQ	FBZ	Mon, Mar 25, 2024	12.10	12.10	12.05	12.07
3082	NASDAQ	FBZ	Fri, Mar 22, 2024	12.04	12.04	12.03	12.03
3081	NASDAQ	FBZ	Thu, Mar 21, 2024	12.11	12.16	12.11	12.16
3080	NASDAQ	FBZ	Wed, Mar 20, 2024	12.08	12.29	12.08	12.29
3079	NASDAQ	FBZ	Tue, Mar 19, 2024	12.02	12.05	12.01	12.01
3078	NASDAQ	FBZ	Mon, Mar 18, 2024	11.88	11.88	11.88	11.88
3077	NASDAQ	FBZ	Fri, Mar 15, 2024	11.97	11.97	11.97	11.97
3076	NASDAQ	FBZ	Thu, Mar 14, 2024	12.16	12.16	11.98	12.08
3075	NASDAQ	FBZ	Wed, Mar 13, 2024	11.92	12.03	11.92	12.03
3074	NASDAQ	FBZ	Tue, Mar 12, 2024	11.99	11.99	11.99	11.99
3073	NASDAQ	FBZ	Mon, Mar 11, 2024	11.93	11.96	11.89	11.96
3072	NASDAQ	FBZ	Fri, Mar 8, 2024	11.95	12.04	11.88	12.04
3071	NASDAQ	FBZ	Thu, Mar 7, 2024	12.05	12.05	12.05	12.05
3070	NASDAQ	FBZ	Wed, Mar 6, 2024	12.05	12.13	12.05	12.05
3069	NASDAQ	FBZ	Tue, Mar 5, 2024	12.04	12.04	11.99	11.99
3068	NASDAQ	FBZ	Mon, Mar 4, 2024	12.01	12.08	12.01	12.02
3067	NASDAQ	FBZ	Fri, Mar 1, 2024	12.11	12.14	12.09	12.14
3066	NASDAQ	FBZ	Thu, Feb 29, 2024	12.00	12.00	11.92	11.97
3065	NASDAQ	FBZ	Wed, Feb 28, 2024	12.19	12.19	12.10	12.10
3064	NASDAQ	FBZ	Tue, Feb 27, 2024	11.96	12.30	11.96	12.16
3063	NASDAQ	FBZ	Mon, Feb 26, 2024	11.85	11.94	11.85	11.89
3062	NASDAQ	FBZ	Fri, Feb 23, 2024	11.79	11.84	11.79	11.83
3061	NASDAQ	FBZ	Thu, Feb 22, 2024	12.04	12.04	11.95	11.95
3060	NASDAQ	FBZ	Wed, Feb 21, 2024	11.97	11.97	11.97	11.97
3059	NASDAQ	FBZ	Tue, Feb 20, 2024	11.94	11.97	11.94	11.96
3058	NASDAQ	FBZ	Fri, Feb 16, 2024	11.87	11.87	11.83	11.83
3057	NASDAQ	FBZ	Thu, Feb 15, 2024	11.82	11.82	11.82	11.82
3056	NASDAQ	FBZ	Wed, Feb 14, 2024	11.83	11.83	11.83	11.83
3055	NASDAQ	FBZ	Tue, Feb 13, 2024	11.67	11.67	11.65	11.65
3054	NASDAQ	FBZ	Mon, Feb 12, 2024	12.05	12.05	11.93	11.98
3053	NASDAQ	FBZ	Fri, Feb 9, 2024	11.86	11.86	11.86	11.86
3052	NASDAQ	FBZ	Thu, Feb 8, 2024	11.71	11.71	11.71	11.71
3051	NASDAQ	FBZ	Wed, Feb 7, 2024	11.92	12.00	11.92	11.99
3050	NASDAQ	FBZ	Tue, Feb 6, 2024	11.83	11.94	11.82	11.94
3049	NASDAQ	FBZ	Mon, Feb 5, 2024	11.61	11.61	11.59	11.59
3048	NASDAQ	FBZ	Fri, Feb 2, 2024	11.61	11.78	11.61	11.77
3047	NASDAQ	FBZ	Thu, Feb 1, 2024	11.74	11.81	11.74	11.81
3046	NASDAQ	FBZ	Wed, Jan 31, 2024	11.77	11.85	11.74	11.74
3045	NASDAQ	FBZ	Tue, Jan 30, 2024	11.59	11.69	11.55	11.59
3044	NASDAQ	FBZ	Mon, Jan 29, 2024	11.83	11.83	11.80	11.81
3043	NASDAQ	FBZ	Fri, Jan 26, 2024	11.89	12.01	11.89	12.00
3042	NASDAQ	FBZ	Thu, Jan 25, 2024	11.89	11.91	11.78	11.84
3041	NASDAQ	FBZ	Wed, Jan 24, 2024	11.77	11.87	11.71	11.71
3040	NASDAQ	FBZ	Tue, Jan 23, 2024	11.67	11.84	11.67	11.84
3039	NASDAQ	FBZ	Mon, Jan 22, 2024	11.61	11.61	11.38	11.50
3038	NASDAQ	FBZ	Fri, Jan 19, 2024	11.49	11.59	11.48	11.59
3037	NASDAQ	FBZ	Thu, Jan 18, 2024	11.55	11.55	11.55	11.55
3036	NASDAQ	FBZ	Wed, Jan 17, 2024	11.67	11.67	11.66	11.66
3035	NASDAQ	FBZ	Tue, Jan 16, 2024	11.89	11.89	11.71	11.71
3034	NASDAQ	FBZ	Fri, Jan 12, 2024	12.03	12.03	11.98	12.01
3033	NASDAQ	FBZ	Thu, Jan 11, 2024	11.91	11.96	11.82	11.96
3032	NASDAQ	FBZ	Wed, Jan 10, 2024	12.00	12.00	11.89	11.89
3031	NASDAQ	FBZ	Tue, Jan 9, 2024	11.92	11.96	11.90	11.90
3030	NASDAQ	FBZ	Mon, Jan 8, 2024	12.00	12.10	12.00	12.05
3029	NASDAQ	FBZ	Fri, Jan 5, 2024	12.08	12.12	11.96	12.01
3028	NASDAQ	FBZ	Thu, Jan 4, 2024	11.87	11.87	11.76	11.76
3027	NASDAQ	FBZ	Wed, Jan 3, 2024	12.02	12.02	11.92	11.98
3026	NASDAQ	FBZ	Tue, Jan 2, 2024	12.14	12.14	11.95	11.95
3025	NASDAQ	FBZ	Fri, Dec 29, 2023	12.32	12.32	12.22	12.22
3024	NASDAQ	FBZ	Thu, Dec 28, 2023	12.30	12.33	12.21	12.29
3023	NASDAQ	FBZ	Wed, Dec 27, 2023	12.26	12.28	12.26	12.28
3022	NASDAQ	FBZ	Tue, Dec 26, 2023	12.20	12.21	12.20	12.21
3021	NASDAQ	FBZ	Fri, Dec 22, 2023	12.05	12.05	12.01	12.01
3020	NASDAQ	FBZ	Thu, Dec 21, 2023	11.94	11.97	11.90	11.97
3019	NASDAQ	FBZ	Wed, Dec 20, 2023	11.88	11.92	11.73	11.73
3018	NASDAQ	FBZ	Tue, Dec 19, 2023	11.82	11.97	11.82	11.92
3017	NASDAQ	FBZ	Mon, Dec 18, 2023	11.75	11.79	11.75	11.78
3016	NASDAQ	FBZ	Fri, Dec 15, 2023	11.68	11.70	11.59	11.63
3015	NASDAQ	FBZ	Thu, Dec 14, 2023	11.85	11.85	11.74	11.77
3014	NASDAQ	FBZ	Wed, Dec 13, 2023	11.25	11.67	11.25	11.67
3013	NASDAQ	FBZ	Tue, Dec 12, 2023	11.30	11.30	11.22	11.23
3012	NASDAQ	FBZ	Mon, Dec 11, 2023	11.35	11.42	11.35	11.42
3011	NASDAQ	FBZ	Fri, Dec 8, 2023	11.40	11.43	11.31	11.35
3010	NASDAQ	FBZ	Thu, Dec 7, 2023	11.39	11.39	11.31	11.32
3009	NASDAQ	FBZ	Wed, Dec 6, 2023	11.43	11.43	11.33	11.33
3008	NASDAQ	FBZ	Tue, Dec 5, 2023	11.34	11.42	11.27	11.39
3007	NASDAQ	FBZ	Mon, Dec 4, 2023	11.36	11.36	11.27	11.27
3006	NASDAQ	FBZ	Fri, Dec 1, 2023	11.28	11.55	11.28	11.55
3005	NASDAQ	FBZ	Thu, Nov 30, 2023	11.24	11.30	11.18	11.30
3004	NASDAQ	FBZ	Wed, Nov 29, 2023	11.25	11.25	11.16	11.16
3003	NASDAQ	FBZ	Tue, Nov 28, 2023	11.11	11.30	11.11	11.26
3002	NASDAQ	FBZ	Mon, Nov 27, 2023	11.15	11.16	11.05	11.16
3001	NASDAQ	FBZ	Fri, Nov 24, 2023	11.15	11.15	11.15	11.15
3000	NASDAQ	FBZ	Wed, Nov 22, 2023	11.22	11.22	11.14	11.14
2999	NASDAQ	FBZ	Tue, Nov 21, 2023	11.11	11.11	11.03	11.05
2998	NASDAQ	FBZ	Mon, Nov 20, 2023	11.17	11.26	11.17	11.26
2997	NASDAQ	FBZ	Fri, Nov 17, 2023	11.18	11.18	11.13	11.13
2996	NASDAQ	FBZ	Thu, Nov 16, 2023	11.15	11.20	11.14	11.20
2995	NASDAQ	FBZ	Wed, Nov 15, 2023	11.12	11.19	11.12	11.19
2994	NASDAQ	FBZ	Tue, Nov 14, 2023	11.09	11.09	11.05	11.08
2993	NASDAQ	FBZ	Mon, Nov 13, 2023	10.62	10.78	10.62	10.78
2992	NASDAQ	FBZ	Fri, Nov 10, 2023	10.59	10.73	10.59	10.73
2991	NASDAQ	FBZ	Thu, Nov 9, 2023	10.51	10.52	10.48	10.52
2990	NASDAQ	FBZ	Wed, Nov 8, 2023	10.58	10.58	10.58	10.58
2989	NASDAQ	FBZ	Tue, Nov 7, 2023	10.61	10.68	10.56	10.68
2988	NASDAQ	FBZ	Mon, Nov 6, 2023	10.45	10.51	10.43	10.45
2987	NASDAQ	FBZ	Fri, Nov 3, 2023	10.45	10.54	10.40	10.54
2986	NASDAQ	FBZ	Thu, Nov 2, 2023	10.15	10.26	10.13	10.20
2985	NASDAQ	FBZ	Wed, Nov 1, 2023	9.85	10.06	9.85	10.06
2984	NASDAQ	FBZ	Tue, Oct 31, 2023	9.79	9.79	9.79	9.79
2983	NASDAQ	FBZ	Mon, Oct 30, 2023	9.90	9.90	9.67	9.72
2982	NASDAQ	FBZ	Fri, Oct 27, 2023	10.06	10.06	9.83	9.83
2981	NASDAQ	FBZ	Thu, Oct 26, 2023	10.02	10.07	10.02	10.07
2980	NASDAQ	FBZ	Wed, Oct 25, 2023	9.95	9.95	9.91	9.91
2979	NASDAQ	FBZ	Tue, Oct 24, 2023	10.01	10.01	9.96	9.96
2978	NASDAQ	FBZ	Mon, Oct 23, 2023	9.94	10.00	9.92	9.92
2977	NASDAQ	FBZ	Fri, Oct 20, 2023	9.85	9.89	9.80	9.83
2976	NASDAQ	FBZ	Thu, Oct 19, 2023	9.93	10.03	9.82	9.83
2975	NASDAQ	FBZ	Wed, Oct 18, 2023	9.87	9.94	9.71	9.71
2974	NASDAQ	FBZ	Tue, Oct 17, 2023	9.98	10.18	9.98	10.01
2973	NASDAQ	FBZ	Mon, Oct 16, 2023	10.06	10.13	10.05	10.08
2972	NASDAQ	FBZ	Fri, Oct 13, 2023	10.05	10.10	9.92	9.95
2971	NASDAQ	FBZ	Thu, Oct 12, 2023	9.94	9.94	9.92	9.92
2970	NASDAQ	FBZ	Wed, Oct 11, 2023	10.08	10.16	10.08	10.16
2969	NASDAQ	FBZ	Tue, Oct 10, 2023	9.86	10.12	9.86	10.08
2968	NASDAQ	FBZ	Mon, Oct 9, 2023	9.61	9.84	9.61	9.78
2967	NASDAQ	FBZ	Fri, Oct 6, 2023	9.62	9.72	9.62	9.71
2966	NASDAQ	FBZ	Thu, Oct 5, 2023	9.66	9.66	9.63	9.64
2965	NASDAQ	FBZ	Wed, Oct 4, 2023	9.76	9.78	9.75	9.78
2964	NASDAQ	FBZ	Tue, Oct 3, 2023	9.88	9.94	9.63	9.63
2963	NASDAQ	FBZ	Mon, Oct 2, 2023	9.99	9.99	9.91	9.91
2962	NASDAQ	FBZ	Fri, Sep 29, 2023	10.18	10.18	10.02	10.14
2961	NASDAQ	FBZ	Thu, Sep 28, 2023	10.04	10.04	10.02	10.03
2960	NASDAQ	FBZ	Wed, Sep 27, 2023	10.02	10.02	9.82	9.94
2959	NASDAQ	FBZ	Tue, Sep 26, 2023	10.14	10.14	10.02	10.02
2958	NASDAQ	FBZ	Mon, Sep 25, 2023	10.26	10.26	10.18	10.23
2957	NASDAQ	FBZ	Fri, Sep 22, 2023	10.39	10.39	10.32	10.32
2956	NASDAQ	FBZ	Thu, Sep 21, 2023	10.42	10.54	10.38	10.38
2955	NASDAQ	FBZ	Wed, Sep 20, 2023	10.80	10.88	10.73	10.73
2954	NASDAQ	FBZ	Tue, Sep 19, 2023	10.71	10.71	10.70	10.70
2953	NASDAQ	FBZ	Mon, Sep 18, 2023	10.86	10.86	10.81	10.81
2952	NASDAQ	FBZ	Fri, Sep 15, 2023	10.88	10.88	10.80	10.85
2951	NASDAQ	FBZ	Thu, Sep 14, 2023	10.88	10.88	10.88	10.88
2950	NASDAQ	FBZ	Wed, Sep 13, 2023	10.69	10.83	10.69	10.74
2949	NASDAQ	FBZ	Tue, Sep 12, 2023	10.59	10.62	10.56	10.56
2948	NASDAQ	FBZ	Mon, Sep 11, 2023	10.52	10.52	10.52	10.52
2947	NASDAQ	FBZ	Fri, Sep 8, 2023	10.23	10.28	10.19	10.23
2946	NASDAQ	FBZ	Thu, Sep 7, 2023	10.30	10.39	10.15	10.21
2945	NASDAQ	FBZ	Wed, Sep 6, 2023	10.51	10.53	10.36	10.36
2944	NASDAQ	FBZ	Tue, Sep 5, 2023	10.43	10.54	10.42	10.52
2943	NASDAQ	FBZ	Fri, Sep 1, 2023	10.69	10.69	10.59	10.59
2942	NASDAQ	FBZ	Thu, Aug 31, 2023	10.56	10.61	10.42	10.42
2941	NASDAQ	FBZ	Wed, Aug 30, 2023	10.82	10.82	10.79	10.79
2940	NASDAQ	FBZ	Tue, Aug 29, 2023	10.80	10.95	10.80	10.86
2939	NASDAQ	FBZ	Mon, Aug 28, 2023	10.60	10.72	10.60	10.72
2938	NASDAQ	FBZ	Fri, Aug 25, 2023	10.79	10.79	10.62	10.64
2937	NASDAQ	FBZ	Thu, Aug 24, 2023	10.83	10.83	10.71	10.73
2936	NASDAQ	FBZ	Wed, Aug 23, 2023	10.81	10.85	10.79	10.79
2935	NASDAQ	FBZ	Tue, Aug 22, 2023	10.46	10.47	10.44	10.47
2934	NASDAQ	FBZ	Mon, Aug 21, 2023	10.33	10.33	10.33	10.33
2933	NASDAQ	FBZ	Fri, Aug 18, 2023	10.45	10.45	10.37	10.37
2932	NASDAQ	FBZ	Thu, Aug 17, 2023	10.40	10.40	10.34	10.34
2931	NASDAQ	FBZ	Wed, Aug 16, 2023	10.50	10.50	10.41	10.41
2930	NASDAQ	FBZ	Tue, Aug 15, 2023	10.58	10.58	10.54	10.54
2929	NASDAQ	FBZ	Mon, Aug 14, 2023	10.67	10.67	10.60	10.61
2928	NASDAQ	FBZ	Fri, Aug 11, 2023	10.88	10.88	10.78	10.78
2927	NASDAQ	FBZ	Thu, Aug 10, 2023	11.03	11.03	10.85	10.86
2926	NASDAQ	FBZ	Wed, Aug 9, 2023	10.88	10.88	10.83	10.83
2925	NASDAQ	FBZ	Tue, Aug 8, 2023	10.90	10.91	10.90	10.91
2924	NASDAQ	FBZ	Mon, Aug 7, 2023	10.97	11.00	10.90	10.96
2923	NASDAQ	FBZ	Fri, Aug 4, 2023	11.12	11.12	10.97	10.97
2922	NASDAQ	FBZ	Thu, Aug 3, 2023	11.22	11.22	11.09	11.09
2921	NASDAQ	FBZ	Wed, Aug 2, 2023	11.46	11.46	11.18	11.23
2920	NASDAQ	FBZ	Tue, Aug 1, 2023	11.40	11.47	11.35	11.46
2919	NASDAQ	FBZ	Mon, Jul 31, 2023	11.50	11.55	11.47	11.54
2918	NASDAQ	FBZ	Fri, Jul 28, 2023	11.36	11.40	11.28	11.28
2917	NASDAQ	FBZ	Thu, Jul 27, 2023	11.52	11.52	11.26	11.26
2916	NASDAQ	FBZ	Wed, Jul 26, 2023	11.39	11.45	11.39	11.45
2915	NASDAQ	FBZ	Tue, Jul 25, 2023	11.53	11.57	11.34	11.36
2914	NASDAQ	FBZ	Mon, Jul 24, 2023	11.26	11.34	11.16	11.34
2913	NASDAQ	FBZ	Fri, Jul 21, 2023	11.16	11.16	11.16	11.16
2912	NASDAQ	FBZ	Thu, Jul 20, 2023	10.92	10.98	10.92	10.98
2911	NASDAQ	FBZ	Wed, Jul 19, 2023	10.93	10.93	10.93	10.93
2910	NASDAQ	FBZ	Tue, Jul 18, 2023	11.05	11.05	10.98	11.00
2909	NASDAQ	FBZ	Mon, Jul 17, 2023	10.86	10.94	10.86	10.94
2908	NASDAQ	FBZ	Fri, Jul 14, 2023	10.94	10.94	10.93	10.93
2907	NASDAQ	FBZ	Thu, Jul 13, 2023	11.10	11.15	11.10	11.11
2906	NASDAQ	FBZ	Wed, Jul 12, 2023	10.96	10.96	10.90	10.90
2905	NASDAQ	FBZ	Tue, Jul 11, 2023	10.61	10.75	10.61	10.75
2904	NASDAQ	FBZ	Mon, Jul 10, 2023	10.85	10.85	10.85	10.85
2903	NASDAQ	FBZ	Fri, Jul 7, 2023	10.94	11.01	10.82	10.93
2902	NASDAQ	FBZ	Thu, Jul 6, 2023	10.76	10.88	10.58	10.58
2901	NASDAQ	FBZ	Wed, Jul 5, 2023	10.85	11.07	10.85	11.01
2900	NASDAQ	FBZ	Mon, Jul 3, 2023	11.11	11.20	11.05	11.05
2899	NASDAQ	FBZ	Fri, Jun 30, 2023	11.09	11.09	10.90	11.03
2898	NASDAQ	FBZ	Thu, Jun 29, 2023	10.87	10.91	10.74	10.82
2897	NASDAQ	FBZ	Wed, Jun 28, 2023	10.78	10.78	10.67	10.74
2896	NASDAQ	FBZ	Tue, Jun 27, 2023	11.05	11.05	10.84	10.90
2895	NASDAQ	FBZ	Mon, Jun 26, 2023	11.39	11.39	11.33	11.33
2894	NASDAQ	FBZ	Fri, Jun 23, 2023	11.38	11.51	11.38	11.40
2893	NASDAQ	FBZ	Thu, Jun 22, 2023	11.29	11.33	11.23	11.28
2892	NASDAQ	FBZ	Wed, Jun 21, 2023	11.45	11.45	11.37	11.41
2891	NASDAQ	FBZ	Tue, Jun 20, 2023	11.29	11.43	11.26	11.39
2890	NASDAQ	FBZ	Fri, Jun 16, 2023	11.17	11.25	11.17	11.25
2889	NASDAQ	FBZ	Thu, Jun 15, 2023	11.34	11.34	11.34	11.34
2888	NASDAQ	FBZ	Wed, Jun 14, 2023	11.03	11.24	11.03	11.24
2887	NASDAQ	FBZ	Tue, Jun 13, 2023	11.09	11.09	11.03	11.03
2886	NASDAQ	FBZ	Mon, Jun 12, 2023	11.04	11.04	11.00	11.00
2885	NASDAQ	FBZ	Fri, Jun 9, 2023	10.85	11.04	10.85	11.04
2884	NASDAQ	FBZ	Thu, Jun 8, 2023	10.80	10.80	10.77	10.77
2883	NASDAQ	FBZ	Wed, Jun 7, 2023	10.80	10.80	10.72	10.75
2882	NASDAQ	FBZ	Tue, Jun 6, 2023	10.68	10.73	10.67	10.73
2881	NASDAQ	FBZ	Mon, Jun 5, 2023	10.50	10.62	10.49	10.62
2880	NASDAQ	FBZ	Fri, Jun 2, 2023	10.54	10.54	10.51	10.51
2879	NASDAQ	FBZ	Thu, Jun 1, 2023	10.16	10.32	10.15	10.24
2878	NASDAQ	FBZ	Wed, May 31, 2023	10.08	10.15	10.05	10.05
2877	NASDAQ	FBZ	Tue, May 30, 2023	10.14	10.14	10.14	10.14
2876	NASDAQ	FBZ	Fri, May 26, 2023	10.28	10.43	10.28	10.37
2875	NASDAQ	FBZ	Thu, May 25, 2023	10.45	10.45	10.26	10.26
2874	NASDAQ	FBZ	Wed, May 24, 2023	10.45	10.45	10.30	10.36
2873	NASDAQ	FBZ	Tue, May 23, 2023	10.52	10.58	10.43	10.43
2872	NASDAQ	FBZ	Mon, May 22, 2023	10.56	10.60	10.51	10.52
2871	NASDAQ	FBZ	Fri, May 19, 2023	10.42	10.55	10.42	10.42
2870	NASDAQ	FBZ	Thu, May 18, 2023	10.39	10.51	10.39	10.51
2869	NASDAQ	FBZ	Wed, May 17, 2023	10.32	10.53	10.29	10.45
2868	NASDAQ	FBZ	Tue, May 16, 2023	10.45	10.45	10.25	10.25
2867	NASDAQ	FBZ	Mon, May 15, 2023	10.37	10.47	10.37	10.47
2866	NASDAQ	FBZ	Fri, May 12, 2023	10.29	10.42	10.29	10.42
2865	NASDAQ	FBZ	Thu, May 11, 2023	10.37	10.37	10.37	10.37
2864	NASDAQ	FBZ	Wed, May 10, 2023	10.24	10.24	10.24	10.24
2863	NASDAQ	FBZ	Tue, May 9, 2023	10.24	10.24	10.23	10.23
2862	NASDAQ	FBZ	Mon, May 8, 2023	10.10	10.10	10.10	10.10
2861	NASDAQ	FBZ	Fri, May 5, 2023	10.21	10.21	10.21	10.21
2860	NASDAQ	FBZ	Thu, May 4, 2023	9.86	9.88	9.83	9.88
2859	NASDAQ	FBZ	Wed, May 3, 2023	9.80	9.90	9.78	9.83
2858	NASDAQ	FBZ	Tue, May 2, 2023	9.73	9.75	9.73	9.75
2857	NASDAQ	FBZ	Mon, May 1, 2023	10.03	10.03	10.00	10.00
2856	NASDAQ	FBZ	Fri, Apr 28, 2023	9.91	10.03	9.91	10.03
2855	NASDAQ	FBZ	Thu, Apr 27, 2023	9.73	9.94	9.73	9.87
2854	NASDAQ	FBZ	Wed, Apr 26, 2023	9.75	9.75	9.75	9.75
2853	NASDAQ	FBZ	Tue, Apr 25, 2023	9.74	9.76	9.73	9.76
2852	NASDAQ	FBZ	Mon, Apr 24, 2023	9.91	9.91	9.91	9.91
2851	NASDAQ	FBZ	Fri, Apr 21, 2023	9.81	9.89	9.75	9.79
2850	NASDAQ	FBZ	Thu, Apr 20, 2023	9.85	9.88	9.84	9.84
2849	NASDAQ	FBZ	Wed, Apr 19, 2023	9.97	9.97	9.78	9.79
2848	NASDAQ	FBZ	Tue, Apr 18, 2023	10.12	10.12	10.12	10.12
2847	NASDAQ	FBZ	Mon, Apr 17, 2023	10.19	10.23	10.13	10.16
2846	NASDAQ	FBZ	Fri, Apr 14, 2023	10.15	10.30	10.12	10.30
2845	NASDAQ	FBZ	Thu, Apr 13, 2023	10.32	10.36	10.25	10.32
2844	NASDAQ	FBZ	Wed, Apr 12, 2023	10.27	10.30	10.26	10.30
2843	NASDAQ	FBZ	Tue, Apr 11, 2023	9.85	10.05	9.85	10.02
2842	NASDAQ	FBZ	Mon, Apr 10, 2023	9.61	9.77	9.60	9.64
2841	NASDAQ	FBZ	Thu, Apr 6, 2023	9.58	9.65	9.54	9.65
2840	NASDAQ	FBZ	Wed, Apr 5, 2023	9.58	9.60	9.58	9.60
2839	NASDAQ	FBZ	Tue, Apr 4, 2023	9.64	9.65	9.63	9.63
2838	NASDAQ	FBZ	Mon, Apr 3, 2023	9.55	9.62	9.55	9.59
2837	NASDAQ	FBZ	Fri, Mar 31, 2023	9.80	9.81	9.66	9.67
2836	NASDAQ	FBZ	Thu, Mar 30, 2023	9.61	9.70	9.55	9.65
2835	NASDAQ	FBZ	Wed, Mar 29, 2023	9.45	9.49	9.44	9.49
2834	NASDAQ	FBZ	Tue, Mar 28, 2023	9.43	9.43	9.38	9.38
2833	NASDAQ	FBZ	Mon, Mar 27, 2023	9.20	9.27	9.13	9.20
2832	NASDAQ	FBZ	Fri, Mar 24, 2023	8.98	9.14	8.98	9.13
2831	NASDAQ	FBZ	Thu, Mar 23, 2023	9.86	9.86	9.54	9.54
2830	NASDAQ	FBZ	Wed, Mar 22, 2023	9.80	9.87	9.78	9.87
2829	NASDAQ	FBZ	Tue, Mar 21, 2023	9.90	9.92	9.86	9.86
2828	NASDAQ	FBZ	Mon, Mar 20, 2023	9.94	9.94	9.84	9.84
2827	NASDAQ	FBZ	Fri, Mar 17, 2023	9.94	9.96	9.81	9.88
2826	NASDAQ	FBZ	Thu, Mar 16, 2023	10.09	10.23	10.08	10.08
2825	NASDAQ	FBZ	Wed, Mar 15, 2023	10.00	10.10	9.86	10.10
2824	NASDAQ	FBZ	Tue, Mar 14, 2023	10.18	10.30	10.10	10.10
2823	NASDAQ	FBZ	Mon, Mar 13, 2023	10.22	10.24	10.10	10.22
2822	NASDAQ	FBZ	Fri, Mar 10, 2023	10.36	10.38	10.20	10.20
2821	NASDAQ	FBZ	Thu, Mar 9, 2023	10.69	10.69	10.61	10.68
2820	NASDAQ	FBZ	Wed, Mar 8, 2023	10.59	10.63	10.59	10.63
2819	NASDAQ	FBZ	Tue, Mar 7, 2023	10.50	10.59	10.42	10.42
2818	NASDAQ	FBZ	Mon, Mar 6, 2023	10.47	10.60	10.38	10.58
2817	NASDAQ	FBZ	Fri, Mar 3, 2023	10.37	10.37	10.37	10.37
2816	NASDAQ	FBZ	Thu, Mar 2, 2023	10.50	10.50	10.50	10.50
2815	NASDAQ	FBZ	Wed, Mar 1, 2023	10.30	10.47	10.30	10.47
2814	NASDAQ	FBZ	Tue, Feb 28, 2023	10.45	10.45	10.21	10.21
2813	NASDAQ	FBZ	Mon, Feb 27, 2023	10.43	10.60	10.43	10.60
2812	NASDAQ	FBZ	Fri, Feb 24, 2023	10.46	10.71	10.43	10.43
2811	NASDAQ	FBZ	Thu, Feb 23, 2023	10.70	10.90	10.69	10.78
2810	NASDAQ	FBZ	Wed, Feb 22, 2023	10.66	11.01	10.57	10.65
2809	NASDAQ	FBZ	Tue, Feb 21, 2023	10.97	10.97	10.67	10.87
2808	NASDAQ	FBZ	Fri, Feb 17, 2023	10.65	10.88	10.65	10.88
2807	NASDAQ	FBZ	Thu, Feb 16, 2023	10.62	10.64	10.62	10.64
2806	NASDAQ	FBZ	Wed, Feb 15, 2023	10.64	10.89	10.64	10.89
2805	NASDAQ	FBZ	Tue, Feb 14, 2023	10.75	10.75	10.53	10.53
2804	NASDAQ	FBZ	Mon, Feb 13, 2023	10.60	10.79	10.60	10.74
2803	NASDAQ	FBZ	Fri, Feb 10, 2023	10.51	10.51	10.51	10.51
2802	NASDAQ	FBZ	Thu, Feb 9, 2023	10.60	10.75	10.47	10.47
2801	NASDAQ	FBZ	Wed, Feb 8, 2023	10.71	10.71	10.66	10.69
2800	NASDAQ	FBZ	Tue, Feb 7, 2023	10.66	10.66	10.60	10.60
2799	NASDAQ	FBZ	Mon, Feb 6, 2023	10.55	10.73	10.55	10.73
2798	NASDAQ	FBZ	Fri, Feb 3, 2023	10.83	10.83	10.71	10.73
2797	NASDAQ	FBZ	Thu, Feb 2, 2023	11.34	11.34	10.95	11.09
2796	NASDAQ	FBZ	Wed, Feb 1, 2023	11.09	11.28	11.08	11.28
2795	NASDAQ	FBZ	Tue, Jan 31, 2023	11.29	11.29	11.29	11.29
2794	NASDAQ	FBZ	Mon, Jan 30, 2023	11.17	11.26	11.08	11.08
2793	NASDAQ	FBZ	Fri, Jan 27, 2023	11.07	11.15	11.07	11.15
2792	NASDAQ	FBZ	Thu, Jan 26, 2023	11.30	11.44	11.25	11.39
2791	NASDAQ	FBZ	Wed, Jan 25, 2023	11.27	11.27	11.27	11.27
2790	NASDAQ	FBZ	Tue, Jan 24, 2023	11.05	11.05	11.05	11.05
2789	NASDAQ	FBZ	Mon, Jan 23, 2023	10.91	11.01	10.86	10.86
2788	NASDAQ	FBZ	Fri, Jan 20, 2023	11.09	11.09	10.87	10.92
2787	NASDAQ	FBZ	Thu, Jan 19, 2023	10.90	11.04	10.90	11.04
2786	NASDAQ	FBZ	Wed, Jan 18, 2023	11.19	11.21	10.95	10.95
2785	NASDAQ	FBZ	Tue, Jan 17, 2023	10.98	11.06	10.98	11.02
2784	NASDAQ	FBZ	Fri, Jan 13, 2023	10.99	11.02	10.96	11.02
2783	NASDAQ	FBZ	Thu, Jan 12, 2023	10.96	11.30	10.92	11.06
2782	NASDAQ	FBZ	Wed, Jan 11, 2023	10.76	11.05	10.75	11.05
2781	NASDAQ	FBZ	Tue, Jan 10, 2023	10.52	10.77	10.52	10.67
2780	NASDAQ	FBZ	Mon, Jan 9, 2023	10.47	10.59	10.33	10.49
2779	NASDAQ	FBZ	Fri, Jan 6, 2023	10.40	10.51	10.32	10.45
2778	NASDAQ	FBZ	Thu, Jan 5, 2023	9.99	10.20	9.99	10.16
2777	NASDAQ	FBZ	Wed, Jan 4, 2023	9.84	9.90	9.81	9.89
2776	NASDAQ	FBZ	Tue, Jan 3, 2023	10.16	10.17	9.78	9.86
2775	NASDAQ	FBZ	Fri, Dec 30, 2022	10.53	10.58	10.47	10.47
2774	NASDAQ	FBZ	Thu, Dec 29, 2022	10.69	10.69	10.54	10.61
2773	NASDAQ	FBZ	Wed, Dec 28, 2022	10.70	10.74	10.52	10.73
2772	NASDAQ	FBZ	Tue, Dec 27, 2022	10.50	10.50	10.34	10.40
2771	NASDAQ	FBZ	Fri, Dec 23, 2022	10.79	10.93	10.73	10.76
2770	NASDAQ	FBZ	Thu, Dec 22, 2022	10.83	10.93	10.63	10.77
2769	NASDAQ	FBZ	Wed, Dec 21, 2022	10.62	10.73	10.59	10.68
2768	NASDAQ	FBZ	Tue, Dec 20, 2022	10.59	10.78	10.58	10.67
2767	NASDAQ	FBZ	Mon, Dec 19, 2022	10.21	10.29	10.21	10.26
2766	NASDAQ	FBZ	Fri, Dec 16, 2022	10.28	10.28	10.16	10.16
2765	NASDAQ	FBZ	Thu, Dec 15, 2022	10.37	10.55	10.16	10.16
2764	NASDAQ	FBZ	Wed, Dec 14, 2022	10.02	10.46	10.02	10.35
2763	NASDAQ	FBZ	Tue, Dec 13, 2022	10.53	10.61	10.09	10.18
2762	NASDAQ	FBZ	Mon, Dec 12, 2022	10.44	10.47	9.99	10.46
2761	NASDAQ	FBZ	Fri, Dec 9, 2022	10.66	10.78	10.59	10.74
2760	NASDAQ	FBZ	Thu, Dec 8, 2022	10.87	10.92	10.55	10.55
2759	NASDAQ	FBZ	Wed, Dec 7, 2022	10.78	10.82	10.70	10.76
2758	NASDAQ	FBZ	Tue, Dec 6, 2022	10.68	10.80	10.58	10.73
2757	NASDAQ	FBZ	Mon, Dec 5, 2022	10.85	10.88	10.51	10.51
2756	NASDAQ	FBZ	Fri, Dec 2, 2022	11.02	11.07	10.94	11.01
2755	NASDAQ	FBZ	Thu, Dec 1, 2022	11.04	11.04	10.86	10.96
2754	NASDAQ	FBZ	Wed, Nov 30, 2022	10.69	10.98	10.69	10.92
2753	NASDAQ	FBZ	Tue, Nov 29, 2022	10.60	10.82	10.60	10.72
2752	NASDAQ	FBZ	Mon, Nov 28, 2022	10.46	10.46	10.37	10.40
2751	NASDAQ	FBZ	Fri, Nov 25, 2022	10.61	10.61	10.41	10.55
2750	NASDAQ	FBZ	Wed, Nov 23, 2022	10.41	10.43	10.29	10.41
2749	NASDAQ	FBZ	Tue, Nov 22, 2022	10.60	10.60	10.34	10.43
2748	NASDAQ	FBZ	Mon, Nov 21, 2022	10.39	10.62	10.39	10.62
2747	NASDAQ	FBZ	Fri, Nov 18, 2022	10.42	10.42	10.28	10.29
2746	NASDAQ	FBZ	Thu, Nov 17, 2022	9.98	10.35	9.88	10.35
2745	NASDAQ	FBZ	Wed, Nov 16, 2022	10.77	10.77	10.40	10.40
2744	NASDAQ	FBZ	Tue, Nov 15, 2022	10.91	11.01	10.87	10.88
2743	NASDAQ	FBZ	Mon, Nov 14, 2022	10.78	10.95	10.78	10.89
2742	NASDAQ	FBZ	Fri, Nov 11, 2022	10.89	10.90	10.76	10.83
2741	NASDAQ	FBZ	Thu, Nov 10, 2022	10.69	10.69	10.25	10.33
2740	NASDAQ	FBZ	Wed, Nov 9, 2022	11.39	11.39	11.08	11.12
2739	NASDAQ	FBZ	Tue, Nov 8, 2022	11.27	11.39	11.25	11.36
2738	NASDAQ	FBZ	Mon, Nov 7, 2022	11.58	11.59	11.19	11.20
2737	NASDAQ	FBZ	Fri, Nov 4, 2022	11.79	11.86	11.73	11.74
2736	NASDAQ	FBZ	Thu, Nov 3, 2022	11.17	11.46	11.17	11.46
2735	NASDAQ	FBZ	Wed, Nov 2, 2022	11.21	11.26	11.13	11.16
2734	NASDAQ	FBZ	Tue, Nov 1, 2022	11.20	11.57	11.18	11.42
2733	NASDAQ	FBZ	Mon, Oct 31, 2022	10.67	11.25	10.64	11.21
2732	NASDAQ	FBZ	Fri, Oct 28, 2022	10.67	10.75	10.67	10.71
2731	NASDAQ	FBZ	Thu, Oct 27, 2022	10.48	10.89	10.48	10.74
2730	NASDAQ	FBZ	Wed, Oct 26, 2022	10.62	10.67	10.41	10.41
2729	NASDAQ	FBZ	Tue, Oct 25, 2022	10.80	10.80	10.73	10.73
2728	NASDAQ	FBZ	Mon, Oct 24, 2022	11.04	11.04	10.83	10.83
2727	NASDAQ	FBZ	Fri, Oct 21, 2022	11.01	11.63	11.01	11.43
2726	NASDAQ	FBZ	Thu, Oct 20, 2022	10.99	11.11	10.98	11.01
2725	NASDAQ	FBZ	Wed, Oct 19, 2022	10.80	10.89	10.75	10.89
2724	NASDAQ	FBZ	Tue, Oct 18, 2022	10.72	10.80	10.67	10.80
2723	NASDAQ	FBZ	Mon, Oct 17, 2022	10.59	10.60	10.59	10.59
2722	NASDAQ	FBZ	Fri, Oct 14, 2022	10.40	10.40	10.36	10.36
2721	NASDAQ	FBZ	Thu, Oct 13, 2022	10.56	10.79	10.56	10.58
2720	NASDAQ	FBZ	Wed, Oct 12, 2022	10.50	10.60	10.49	10.53
2719	NASDAQ	FBZ	Tue, Oct 11, 2022	10.83	10.83	10.65	10.65
2718	NASDAQ	FBZ	Mon, Oct 10, 2022	10.86	10.88	10.75	10.85
2717	NASDAQ	FBZ	Fri, Oct 7, 2022	10.76	10.76	10.76	10.76
2716	NASDAQ	FBZ	Thu, Oct 6, 2022	10.91	10.91	10.91	10.91
2715	NASDAQ	FBZ	Wed, Oct 5, 2022	10.79	10.88	10.79	10.83
2714	NASDAQ	FBZ	Tue, Oct 4, 2022	11.15	11.15	10.76	10.80
2713	NASDAQ	FBZ	Mon, Oct 3, 2022	10.91	10.93	10.88	10.93
2712	NASDAQ	FBZ	Fri, Sep 30, 2022	9.77	10.05	9.77	10.05
2711	NASDAQ	FBZ	Thu, Sep 29, 2022	9.78	9.78	9.77	9.77
2710	NASDAQ	FBZ	Wed, Sep 28, 2022	10.04	10.04	10.00	10.03
2709	NASDAQ	FBZ	Tue, Sep 27, 2022	10.14	10.14	9.96	9.97
2708	NASDAQ	FBZ	Mon, Sep 26, 2022	10.37	10.37	10.04	10.04
2707	NASDAQ	FBZ	Fri, Sep 23, 2022	10.79	10.79	10.56	10.67
2706	NASDAQ	FBZ	Thu, Sep 22, 2022	11.01	11.23	11.01	11.23
2705	NASDAQ	FBZ	Wed, Sep 21, 2022	10.89	10.89	10.89	10.89
2704	NASDAQ	FBZ	Tue, Sep 20, 2022	10.88	10.88	10.88	10.88
2703	NASDAQ	FBZ	Mon, Sep 19, 2022	10.96	10.96	10.96	10.96
2702	NASDAQ	FBZ	Fri, Sep 16, 2022	10.56	10.56	10.56	10.56
2701	NASDAQ	FBZ	Thu, Sep 15, 2022	10.62	10.63	10.62	10.62
2700	NASDAQ	FBZ	Wed, Sep 14, 2022	10.86	10.86	10.83	10.83
2699	NASDAQ	FBZ	Tue, Sep 13, 2022	11.08	11.08	10.81	10.81
2698	NASDAQ	FBZ	Mon, Sep 12, 2022	11.27	11.28	11.26	11.27
2697	NASDAQ	FBZ	Fri, Sep 9, 2022	10.94	11.12	10.93	11.12
2696	NASDAQ	FBZ	Thu, Sep 8, 2022	10.61	10.71	10.61	10.71
2695	NASDAQ	FBZ	Wed, Sep 7, 2022	10.83	10.83	10.83	10.83
2694	NASDAQ	FBZ	Tue, Sep 6, 2022	10.75	10.76	10.67	10.76
2693	NASDAQ	FBZ	Fri, Sep 2, 2022	10.90	11.03	10.90	10.91
2692	NASDAQ	FBZ	Thu, Sep 1, 2022	10.84	10.84	10.84	10.84
2691	NASDAQ	FBZ	Wed, Aug 31, 2022	11.07	11.13	10.92	10.92
2690	NASDAQ	FBZ	Tue, Aug 30, 2022	11.33	11.33	11.17	11.17
2689	NASDAQ	FBZ	Mon, Aug 29, 2022	11.48	11.51	11.47	11.47
2688	NASDAQ	FBZ	Fri, Aug 26, 2022	11.38	11.38	11.33	11.36
2687	NASDAQ	FBZ	Thu, Aug 25, 2022	11.44	11.44	11.37	11.43
2686	NASDAQ	FBZ	Wed, Aug 24, 2022	11.48	11.49	11.36	11.37
2685	NASDAQ	FBZ	Tue, Aug 23, 2022	11.36	11.42	11.36	11.42
2684	NASDAQ	FBZ	Mon, Aug 22, 2022	10.92	11.08	10.90	11.07
2683	NASDAQ	FBZ	Fri, Aug 19, 2022	11.08	11.11	10.96	11.11
2682	NASDAQ	FBZ	Thu, Aug 18, 2022	11.36	11.36	11.18	11.24
2681	NASDAQ	FBZ	Wed, Aug 17, 2022	11.19	11.29	11.19	11.29
2680	NASDAQ	FBZ	Tue, Aug 16, 2022	11.22	11.28	11.22	11.26
2679	NASDAQ	FBZ	Mon, Aug 15, 2022	11.28	11.42	11.28	11.33
2678	NASDAQ	FBZ	Fri, Aug 12, 2022	11.16	11.37	11.15	11.35
2677	NASDAQ	FBZ	Thu, Aug 11, 2022	11.24	11.24	11.01	11.01
2676	NASDAQ	FBZ	Wed, Aug 10, 2022	11.24	11.29	11.15	11.19
2675	NASDAQ	FBZ	Tue, Aug 9, 2022	11.00	11.00	10.86	10.95
2674	NASDAQ	FBZ	Mon, Aug 8, 2022	10.93	10.93	10.85	10.85
2673	NASDAQ	FBZ	Fri, Aug 5, 2022	10.58	10.69	10.58	10.68
2672	NASDAQ	FBZ	Thu, Aug 4, 2022	10.40	10.54	10.40	10.52
2671	NASDAQ	FBZ	Wed, Aug 3, 2022	10.09	10.17	10.07	10.17
2670	NASDAQ	FBZ	Tue, Aug 2, 2022	10.14	10.26	10.14	10.15
2669	NASDAQ	FBZ	Mon, Aug 1, 2022	10.30	10.30	10.19	10.21
2668	NASDAQ	FBZ	Fri, Jul 29, 2022	10.36	10.43	10.34	10.38
2667	NASDAQ	FBZ	Thu, Jul 28, 2022	10.25	10.40	10.24	10.28
2666	NASDAQ	FBZ	Wed, Jul 27, 2022	9.93	10.14	9.93	10.14
2665	NASDAQ	FBZ	Tue, Jul 26, 2022	9.79	9.79	9.79	9.79
2664	NASDAQ	FBZ	Mon, Jul 25, 2022	9.75	9.77	9.75	9.77
2663	NASDAQ	FBZ	Fri, Jul 22, 2022	9.63	9.63	9.47	9.54
2662	NASDAQ	FBZ	Thu, Jul 21, 2022	9.40	9.51	9.40	9.49
2661	NASDAQ	FBZ	Wed, Jul 20, 2022	9.49	9.56	9.47	9.56
2660	NASDAQ	FBZ	Tue, Jul 19, 2022	9.59	9.59	9.56	9.56
2659	NASDAQ	FBZ	Mon, Jul 18, 2022	9.49	9.49	9.46	9.46
2658	NASDAQ	FBZ	Fri, Jul 15, 2022	9.27	9.54	9.27	9.45
2657	NASDAQ	FBZ	Thu, Jul 14, 2022	9.22	9.33	9.22	9.32
2656	NASDAQ	FBZ	Wed, Jul 13, 2022	9.53	9.53	9.44	9.44
2655	NASDAQ	FBZ	Tue, Jul 12, 2022	9.50	9.50	9.41	9.42
2654	NASDAQ	FBZ	Mon, Jul 11, 2022	9.60	9.60	9.52	9.52
2653	NASDAQ	FBZ	Fri, Jul 8, 2022	9.89	9.89	9.74	9.74
2652	NASDAQ	FBZ	Thu, Jul 7, 2022	9.75	9.77	9.73	9.76
2651	NASDAQ	FBZ	Wed, Jul 6, 2022	9.51	9.51	9.33	9.46
2650	NASDAQ	FBZ	Tue, Jul 5, 2022	9.45	9.46	9.42	9.46
2649	NASDAQ	FBZ	Fri, Jul 1, 2022	9.75	9.80	9.65	9.75
2648	NASDAQ	FBZ	Thu, Jun 30, 2022	9.88	10.02	9.81	9.87
2647	NASDAQ	FBZ	Wed, Jun 29, 2022	10.07	10.13	10.04	10.04
2646	NASDAQ	FBZ	Tue, Jun 28, 2022	10.32	10.33	10.07	10.07
2645	NASDAQ	FBZ	Mon, Jun 27, 2022	10.03	10.20	10.03	10.14
2644	NASDAQ	FBZ	Fri, Jun 24, 2022	9.90	10.03	9.90	9.97
2643	NASDAQ	FBZ	Thu, Jun 23, 2022	10.81	10.81	10.53	10.53
2642	NASDAQ	FBZ	Wed, Jun 22, 2022	10.85	10.85	10.80	10.80
2641	NASDAQ	FBZ	Tue, Jun 21, 2022	10.95	10.97	10.78	10.78
2640	NASDAQ	FBZ	Fri, Jun 17, 2022	10.93	10.98	10.89	10.94
2639	NASDAQ	FBZ	Thu, Jun 16, 2022	11.09	11.11	10.83	11.01
2638	NASDAQ	FBZ	Wed, Jun 15, 2022	11.32	11.55	11.32	11.55
2637	NASDAQ	FBZ	Tue, Jun 14, 2022	11.32	11.32	11.12	11.12
2636	NASDAQ	FBZ	Mon, Jun 13, 2022	11.50	11.50	11.37	11.37
2635	NASDAQ	FBZ	Fri, Jun 10, 2022	11.98	12.04	11.96	11.98
2634	NASDAQ	FBZ	Thu, Jun 9, 2022	12.34	12.47	12.26	12.26
2633	NASDAQ	FBZ	Wed, Jun 8, 2022	12.68	12.68	12.45	12.49
2632	NASDAQ	FBZ	Tue, Jun 7, 2022	12.78	12.79	12.75	12.79
2631	NASDAQ	FBZ	Mon, Jun 6, 2022	13.19	13.19	13.02	13.02
2630	NASDAQ	FBZ	Fri, Jun 3, 2022	13.17	13.17	13.17	13.17
2629	NASDAQ	FBZ	Thu, Jun 2, 2022	13.23	13.36	13.23	13.36
2628	NASDAQ	FBZ	Wed, Jun 1, 2022	13.12	13.12	13.08	13.08
2627	NASDAQ	FBZ	Tue, May 31, 2022	13.42	13.42	13.18	13.20
2626	NASDAQ	FBZ	Fri, May 27, 2022	13.18	13.32	13.17	13.28
2625	NASDAQ	FBZ	Thu, May 26, 2022	13.03	13.22	13.03	13.22
2624	NASDAQ	FBZ	Wed, May 25, 2022	12.99	13.01	12.98	13.00
2623	NASDAQ	FBZ	Tue, May 24, 2022	12.97	13.09	12.81	13.09
2622	NASDAQ	FBZ	Mon, May 23, 2022	12.85	13.03	12.85	13.01
2621	NASDAQ	FBZ	Fri, May 20, 2022	12.50	12.53	12.50	12.53
2620	NASDAQ	FBZ	Thu, May 19, 2022	12.31	12.32	12.29	12.29
2619	NASDAQ	FBZ	Wed, May 18, 2022	12.16	12.16	11.98	12.02
2618	NASDAQ	FBZ	Tue, May 17, 2022	12.42	12.47	12.42	12.46
2617	NASDAQ	FBZ	Mon, May 16, 2022	11.95	12.04	11.95	12.04
2616	NASDAQ	FBZ	Fri, May 13, 2022	11.90	11.97	11.90	11.94
2615	NASDAQ	FBZ	Thu, May 12, 2022	11.59	11.62	11.48	11.55
2614	NASDAQ	FBZ	Wed, May 11, 2022	11.57	11.57	11.38	11.38
2613	NASDAQ	FBZ	Tue, May 10, 2022	11.53	11.53	11.31	11.40
2612	NASDAQ	FBZ	Mon, May 9, 2022	11.68	11.68	11.46	11.50
2611	NASDAQ	FBZ	Fri, May 6, 2022	11.74	11.97	11.74	11.83
2610	NASDAQ	FBZ	Thu, May 5, 2022	12.05	12.05	11.81	11.99
2609	NASDAQ	FBZ	Wed, May 4, 2022	12.13	12.56	11.98	12.56
2608	NASDAQ	FBZ	Tue, May 3, 2022	12.11	12.24	12.11	12.24
2607	NASDAQ	FBZ	Mon, May 2, 2022	12.02	12.08	11.81	11.94
2606	NASDAQ	FBZ	Fri, Apr 29, 2022	12.73	12.78	12.35	12.35
2605	NASDAQ	FBZ	Thu, Apr 28, 2022	12.60	12.69	12.60	12.69
2604	NASDAQ	FBZ	Wed, Apr 27, 2022	12.46	12.65	12.46	12.53
2603	NASDAQ	FBZ	Tue, Apr 26, 2022	12.66	12.66	12.31	12.31
2602	NASDAQ	FBZ	Mon, Apr 25, 2022	12.83	12.83	12.58	12.83
2601	NASDAQ	FBZ	Fri, Apr 22, 2022	13.32	13.32	12.98	12.98
2600	NASDAQ	FBZ	Thu, Apr 21, 2022	13.88	13.88	13.33	13.35
2599	NASDAQ	FBZ	Wed, Apr 20, 2022	13.76	13.83	13.70	13.70
2598	NASDAQ	FBZ	Tue, Apr 19, 2022	13.76	13.78	13.66	13.78
2597	NASDAQ	FBZ	Mon, Apr 18, 2022	13.81	13.86	13.81	13.83
2596	NASDAQ	FBZ	Thu, Apr 14, 2022	13.62	13.77	13.62	13.77
2595	NASDAQ	FBZ	Wed, Apr 13, 2022	13.76	13.86	13.76	13.81
2594	NASDAQ	FBZ	Tue, Apr 12, 2022	14.09	14.09	13.83	13.83
2593	NASDAQ	FBZ	Mon, Apr 11, 2022	13.79	13.81	13.76	13.81
2592	NASDAQ	FBZ	Fri, Apr 8, 2022	13.55	13.88	13.55	13.88
2591	NASDAQ	FBZ	Thu, Apr 7, 2022	13.85	13.85	13.64	13.73
2590	NASDAQ	FBZ	Wed, Apr 6, 2022	13.97	13.97	13.77	13.84
2589	NASDAQ	FBZ	Tue, Apr 5, 2022	14.28	14.43	14.12	14.19
2588	NASDAQ	FBZ	Mon, Apr 4, 2022	14.49	14.49	14.38	14.49
2587	NASDAQ	FBZ	Fri, Apr 1, 2022	14.19	14.27	14.15	14.27
2586	NASDAQ	FBZ	Thu, Mar 31, 2022	13.98	14.01	13.94	13.94
2585	NASDAQ	FBZ	Wed, Mar 30, 2022	13.87	13.89	13.86	13.89
2584	NASDAQ	FBZ	Tue, Mar 29, 2022	14.01	14.01	13.85	13.91
2583	NASDAQ	FBZ	Mon, Mar 28, 2022	13.70	13.84	13.65	13.84
2582	NASDAQ	FBZ	Fri, Mar 25, 2022	13.88	13.91	13.82	13.91
2581	NASDAQ	FBZ	Thu, Mar 24, 2022	13.75	14.01	13.72	13.94
2580	NASDAQ	FBZ	Wed, Mar 23, 2022	13.65	13.78	13.52	13.71
2579	NASDAQ	FBZ	Tue, Mar 22, 2022	13.71	13.72	13.42	13.62
2578	NASDAQ	FBZ	Mon, Mar 21, 2022	13.33	13.64	13.28	13.64
2577	NASDAQ	FBZ	Fri, Mar 18, 2022	12.84	13.11	12.84	13.06
2576	NASDAQ	FBZ	Thu, Mar 17, 2022	12.64	12.64	12.34	12.63
2575	NASDAQ	FBZ	Wed, Mar 16, 2022	12.19	12.39	12.15	12.25
2574	NASDAQ	FBZ	Tue, Mar 15, 2022	12.20	12.20	11.63	12.19
2573	NASDAQ	FBZ	Mon, Mar 14, 2022	12.50	12.50	12.23	12.28
2572	NASDAQ	FBZ	Fri, Mar 11, 2022	12.70	12.85	12.70	12.70
2571	NASDAQ	FBZ	Thu, Mar 10, 2022	12.70	12.88	12.70	12.88
2570	NASDAQ	FBZ	Wed, Mar 9, 2022	12.76	12.92	12.71	12.92
2569	NASDAQ	FBZ	Tue, Mar 8, 2022	12.50	12.50	12.50	12.50
2568	NASDAQ	FBZ	Fri, Mar 4, 2022	12.87	12.87	12.75	12.81
2567	NASDAQ	FBZ	Wed, Mar 2, 2022	12.34	12.73	12.34	12.63
2566	NASDAQ	FBZ	Mon, Feb 28, 2022	12.18	12.56	12.18	12.33
2565	NASDAQ	FBZ	Fri, Feb 25, 2022	12.25	12.25	12.25	12.25
2564	NASDAQ	FBZ	Thu, Feb 24, 2022	12.37	12.43	12.33	12.33
2563	NASDAQ	FBZ	Wed, Feb 23, 2022	12.69	12.69	12.50	12.57
2562	NASDAQ	FBZ	Tue, Feb 22, 2022	12.80	12.80	12.49	12.65
2561	NASDAQ	FBZ	Fri, Feb 18, 2022	12.44	12.44	12.28	12.37
2560	NASDAQ	FBZ	Wed, Feb 16, 2022	12.44	12.63	12.44	12.56
2559	NASDAQ	FBZ	Tue, Feb 15, 2022	12.57	12.57	12.57	12.57
2558	NASDAQ	FBZ	Mon, Feb 14, 2022	12.40	12.46	12.31	12.31
2557	NASDAQ	FBZ	Fri, Feb 11, 2022	12.29	12.29	12.24	12.24
2556	NASDAQ	FBZ	Thu, Feb 10, 2022	12.52	12.59	12.32	12.32
2555	NASDAQ	FBZ	Wed, Feb 9, 2022	12.35	12.35	12.32	12.34
2554	NASDAQ	FBZ	Tue, Feb 8, 2022	12.07	12.20	12.07	12.17
2553	NASDAQ	FBZ	Mon, Feb 7, 2022	12.05	12.13	12.05	12.13
2552	NASDAQ	FBZ	Fri, Feb 4, 2022	11.84	11.94	11.80	11.94
2551	NASDAQ	FBZ	Thu, Feb 3, 2022	12.04	12.04	12.04	12.04
2550	NASDAQ	FBZ	Wed, Feb 2, 2022	12.14	12.14	11.96	12.11
2549	NASDAQ	FBZ	Tue, Feb 1, 2022	12.20	12.29	12.17	12.18
2548	NASDAQ	FBZ	Mon, Jan 31, 2022	12.00	12.19	12.00	12.10
2547	NASDAQ	FBZ	Fri, Jan 28, 2022	11.97	11.97	11.73	11.92
2546	NASDAQ	FBZ	Thu, Jan 27, 2022	11.80	11.83	11.74	11.74
2545	NASDAQ	FBZ	Wed, Jan 26, 2022	11.79	11.82	11.65	11.65
2544	NASDAQ	FBZ	Tue, Jan 25, 2022	11.41	11.68	11.41	11.68
2543	NASDAQ	FBZ	Mon, Jan 24, 2022	11.32	11.45	11.28	11.44
2542	NASDAQ	FBZ	Fri, Jan 21, 2022	11.68	11.68	11.49	11.55
2541	NASDAQ	FBZ	Thu, Jan 20, 2022	11.74	11.88	11.67	11.67
2540	NASDAQ	FBZ	Wed, Jan 19, 2022	11.57	11.61	11.57	11.59
2539	NASDAQ	FBZ	Tue, Jan 18, 2022	11.25	11.25	11.20	11.23
2538	NASDAQ	FBZ	Fri, Jan 14, 2022	11.40	11.45	11.29	11.36
2537	NASDAQ	FBZ	Thu, Jan 13, 2022	11.40	11.40	11.30	11.30
2536	NASDAQ	FBZ	Wed, Jan 12, 2022	11.23	11.35	11.15	11.34
2535	NASDAQ	FBZ	Tue, Jan 11, 2022	10.87	11.07	10.87	11.02
2534	NASDAQ	FBZ	Mon, Jan 10, 2022	10.64	10.64	10.64	10.64
2533	NASDAQ	FBZ	Fri, Jan 7, 2022	10.71	10.71	10.71	10.71
2532	NASDAQ	FBZ	Thu, Jan 6, 2022	10.70	10.71	10.65	10.65
2531	NASDAQ	FBZ	Wed, Jan 5, 2022	10.84	10.84	10.64	10.64
2530	NASDAQ	FBZ	Tue, Jan 4, 2022	11.09	11.09	10.91	10.91
2529	NASDAQ	FBZ	Mon, Jan 3, 2022	11.30	11.30	11.18	11.19
2528	NASDAQ	FBZ	Fri, Dec 31, 2021	11.63	11.67	11.52	11.53
2527	NASDAQ	FBZ	Thu, Dec 30, 2021	11.43	11.55	11.41	11.48
2526	NASDAQ	FBZ	Wed, Dec 29, 2021	11.16	11.20	11.16	11.16
2525	NASDAQ	FBZ	Tue, Dec 28, 2021	11.40	11.40	11.33	11.35
2524	NASDAQ	FBZ	Mon, Dec 27, 2021	11.31	11.42	11.28	11.41
2523	NASDAQ	FBZ	Thu, Dec 23, 2021	11.26	11.33	11.24	11.33
2522	NASDAQ	FBZ	Wed, Dec 22, 2021	11.47	11.57	11.40	11.55
2521	NASDAQ	FBZ	Tue, Dec 21, 2021	11.35	11.45	11.35	11.45
2520	NASDAQ	FBZ	Mon, Dec 20, 2021	11.44	11.44	11.28	11.35
2519	NASDAQ	FBZ	Fri, Dec 17, 2021	11.41	11.77	11.41	11.77
2518	NASDAQ	FBZ	Thu, Dec 16, 2021	11.59	11.72	11.59	11.59
2517	NASDAQ	FBZ	Wed, Dec 15, 2021	11.46	11.61	11.43	11.61
2516	NASDAQ	FBZ	Tue, Dec 14, 2021	11.70	11.70	11.36	11.43
2515	NASDAQ	FBZ	Mon, Dec 13, 2021	11.66	11.66	11.65	11.65
2514	NASDAQ	FBZ	Fri, Dec 10, 2021	11.72	11.73	11.72	11.73
2513	NASDAQ	FBZ	Thu, Dec 9, 2021	11.67	11.67	11.55	11.58
2512	NASDAQ	FBZ	Wed, Dec 8, 2021	11.82	11.96	11.82	11.93
2511	NASDAQ	FBZ	Tue, Dec 7, 2021	11.65	11.66	11.63	11.63
2510	NASDAQ	FBZ	Mon, Dec 6, 2021	11.51	11.51	11.46	11.46
2509	NASDAQ	FBZ	Fri, Dec 3, 2021	11.49	11.49	11.28	11.31
2508	NASDAQ	FBZ	Thu, Dec 2, 2021	11.31	11.31	11.28	11.31
2507	NASDAQ	FBZ	Wed, Dec 1, 2021	11.41	11.41	10.91	10.92
2506	NASDAQ	FBZ	Tue, Nov 30, 2021	11.28	11.29	10.91	11.10
2505	NASDAQ	FBZ	Mon, Nov 29, 2021	0.00	0.00	0.00	11.20
2504	NASDAQ	FBZ	Fri, Nov 26, 2021	11.05	11.20	11.05	11.20
2503	NASDAQ	FBZ	Wed, Nov 24, 2021	11.30	11.46	11.30	11.40
2502	NASDAQ	FBZ	Tue, Nov 23, 2021	11.10	11.32	11.10	11.32
2501	NASDAQ	FBZ	Mon, Nov 22, 2021	11.30	11.30	11.21	11.21
2500	NASDAQ	FBZ	Fri, Nov 19, 2021	11.55	11.61	11.32	11.32
2499	NASDAQ	FBZ	Thu, Nov 18, 2021	11.56	11.56	11.35	11.36
2498	NASDAQ	FBZ	Wed, Nov 17, 2021	11.56	11.56	11.48	11.48
2497	NASDAQ	FBZ	Tue, Nov 16, 2021	11.79	11.79	11.76	11.76
2496	NASDAQ	FBZ	Mon, Nov 15, 2021	12.16	12.16	12.12	12.12
2495	NASDAQ	FBZ	Fri, Nov 12, 2021	12.20	12.20	12.07	12.08
2494	NASDAQ	FBZ	Thu, Nov 11, 2021	0.00	0.00	0.00	11.95
2493	NASDAQ	FBZ	Wed, Nov 10, 2021	12.23	12.24	11.95	11.95
2492	NASDAQ	FBZ	Tue, Nov 9, 2021	12.07	12.07	12.04	12.04
2491	NASDAQ	FBZ	Mon, Nov 8, 2021	11.85	11.88	11.76	11.79
2490	NASDAQ	FBZ	Fri, Nov 5, 2021	11.90	11.90	11.86	11.89
2489	NASDAQ	FBZ	Thu, Nov 4, 2021	11.69	11.69	11.48	11.48
2488	NASDAQ	FBZ	Wed, Nov 3, 2021	11.30	11.73	11.30	11.70
2487	NASDAQ	FBZ	Tue, Nov 2, 2021	11.26	11.30	11.17	11.17
2486	NASDAQ	FBZ	Mon, Nov 1, 2021	11.49	11.49	11.42	11.42
2485	NASDAQ	FBZ	Fri, Oct 29, 2021	11.45	11.55	11.36	11.36
2484	NASDAQ	FBZ	Thu, Oct 28, 2021	11.69	11.70	11.59	11.59
2483	NASDAQ	FBZ	Wed, Oct 27, 2021	11.96	11.97	11.83	11.83
2482	NASDAQ	FBZ	Tue, Oct 26, 2021	11.92	11.92	11.77	11.77
2481	NASDAQ	FBZ	Mon, Oct 25, 2021	11.85	12.09	11.85	12.03
2480	NASDAQ	FBZ	Fri, Oct 22, 2021	11.43	11.78	11.12	11.63
2479	NASDAQ	FBZ	Thu, Oct 21, 2021	11.74	11.74	11.74	11.74
2478	NASDAQ	FBZ	Wed, Oct 20, 2021	12.35	12.50	12.32	12.32
2477	NASDAQ	FBZ	Tue, Oct 19, 2021	12.40	12.40	12.22	12.22
2476	NASDAQ	FBZ	Mon, Oct 18, 2021	12.68	12.78	12.68	12.78
2475	NASDAQ	FBZ	Fri, Oct 15, 2021	12.94	12.95	12.94	12.95
2474	NASDAQ	FBZ	Thu, Oct 14, 2021	12.78	12.78	12.68	12.77
2473	NASDAQ	FBZ	Wed, Oct 13, 2021	12.56	12.78	12.56	12.73
2472	NASDAQ	FBZ	Tue, Oct 12, 2021	12.00	12.43	12.00	12.43
2471	NASDAQ	FBZ	Mon, Oct 11, 2021	12.62	12.62	12.55	12.55
2470	NASDAQ	FBZ	Fri, Oct 8, 2021	12.55	12.73	12.55	12.65
2469	NASDAQ	FBZ	Thu, Oct 7, 2021	12.39	12.39	12.38	12.38
2468	NASDAQ	FBZ	Wed, Oct 6, 2021	12.20	12.40	12.20	12.40
2467	NASDAQ	FBZ	Tue, Oct 5, 2021	12.54	12.59	12.45	12.45
2466	NASDAQ	FBZ	Mon, Oct 4, 2021	0.00	0.00	0.00	12.98
2465	NASDAQ	FBZ	Fri, Oct 1, 2021	13.03	13.08	12.95	12.98
2464	NASDAQ	FBZ	Thu, Sep 30, 2021	12.86	12.86	12.66	12.66
2463	NASDAQ	FBZ	Wed, Sep 29, 2021	12.83	12.83	12.83	12.83
2462	NASDAQ	FBZ	Tue, Sep 28, 2021	12.48	12.48	12.48	12.48
2461	NASDAQ	FBZ	Mon, Sep 27, 2021	13.00	13.00	12.95	12.95
2460	NASDAQ	FBZ	Fri, Sep 24, 2021	0.00	0.00	0.00	13.18
2459	NASDAQ	FBZ	Thu, Sep 23, 2021	13.20	13.20	13.15	13.18
2458	NASDAQ	FBZ	Wed, Sep 22, 2021	13.21	13.21	13.15	13.18
2457	NASDAQ	FBZ	Tue, Sep 21, 2021	12.79	12.96	12.73	12.90
2456	NASDAQ	FBZ	Mon, Sep 20, 2021	12.79	12.79	12.53	12.68
2455	NASDAQ	FBZ	Fri, Sep 17, 2021	13.14	13.14	13.04	13.10
2454	NASDAQ	FBZ	Thu, Sep 16, 2021	13.50	13.50	13.40	13.40
2453	NASDAQ	FBZ	Wed, Sep 15, 2021	13.64	13.64	13.56	13.60
2452	NASDAQ	FBZ	Tue, Sep 14, 2021	13.73	13.79	13.61	13.61
2451	NASDAQ	FBZ	Mon, Sep 13, 2021	13.60	13.78	13.60	13.62
2450	NASDAQ	FBZ	Fri, Sep 10, 2021	13.44	13.44	13.40	13.40
2449	NASDAQ	FBZ	Thu, Sep 9, 2021	13.12	13.56	13.11	13.43
2448	NASDAQ	FBZ	Wed, Sep 8, 2021	13.27	13.27	12.99	12.99
2447	NASDAQ	FBZ	Tue, Sep 7, 2021	13.94	13.95	13.94	13.94
2446	NASDAQ	FBZ	Fri, Sep 3, 2021	13.75	13.80	13.65	13.71
2445	NASDAQ	FBZ	Thu, Sep 2, 2021	0.00	0.00	0.00	13.95
2444	NASDAQ	FBZ	Wed, Sep 1, 2021	0.00	0.00	0.00	13.95
2443	NASDAQ	FBZ	Tue, Aug 31, 2021	14.12	14.17	13.81	13.95
2442	NASDAQ	FBZ	Mon, Aug 30, 2021	0.00	0.00	0.00	14.03
2441	NASDAQ	FBZ	Fri, Aug 27, 2021	14.00	14.06	14.00	14.03
2440	NASDAQ	FBZ	Thu, Aug 26, 2021	0.00	0.00	0.00	13.76
2439	NASDAQ	FBZ	Wed, Aug 25, 2021	13.76	13.76	13.76	13.76
2438	NASDAQ	FBZ	Tue, Aug 24, 2021	13.88	13.88	13.73	13.77
2437	NASDAQ	FBZ	Mon, Aug 23, 2021	13.14	13.23	13.14	13.23
2436	NASDAQ	FBZ	Fri, Aug 20, 2021	13.09	13.23	13.09	13.18
2435	NASDAQ	FBZ	Thu, Aug 19, 2021	12.89	12.93	12.89	12.93
2434	NASDAQ	FBZ	Wed, Aug 18, 2021	13.00	13.07	12.86	12.86
2433	NASDAQ	FBZ	Tue, Aug 17, 2021	0.00	0.00	0.00	13.40
2432	NASDAQ	FBZ	Mon, Aug 16, 2021	13.45	13.45	13.38	13.40
2431	NASDAQ	FBZ	Fri, Aug 13, 2021	13.76	13.76	13.74	13.74
2430	NASDAQ	FBZ	Thu, Aug 12, 2021	13.88	13.88	13.64	13.64
2429	NASDAQ	FBZ	Wed, Aug 11, 2021	14.03	14.03	13.97	13.97
2428	NASDAQ	FBZ	Tue, Aug 10, 2021	14.00	14.12	13.99	13.99
2427	NASDAQ	FBZ	Mon, Aug 9, 2021	13.86	14.09	13.84	13.92
2426	NASDAQ	FBZ	Fri, Aug 6, 2021	13.85	14.00	13.85	14.00
2425	NASDAQ	FBZ	Thu, Aug 5, 2021	14.22	14.22	13.84	13.84
2424	NASDAQ	FBZ	Wed, Aug 4, 2021	14.07	14.07	13.85	13.85
2423	NASDAQ	FBZ	Tue, Aug 3, 2021	13.74	14.02	13.65	14.02
2422	NASDAQ	FBZ	Mon, Aug 2, 2021	14.12	14.33	14.03	14.10
2421	NASDAQ	FBZ	Fri, Jul 30, 2021	14.10	14.24	13.82	13.82
2420	NASDAQ	FBZ	Thu, Jul 29, 2021	14.54	14.64	14.41	14.47
2419	NASDAQ	FBZ	Wed, Jul 28, 2021	14.28	14.50	14.17	14.43
2418	NASDAQ	FBZ	Tue, Jul 27, 2021	14.17	14.32	14.17	14.27
2417	NASDAQ	FBZ	Mon, Jul 26, 2021	14.48	14.55	14.46	14.46
2416	NASDAQ	FBZ	Fri, Jul 23, 2021	14.54	14.54	14.19	14.19
2415	NASDAQ	FBZ	Thu, Jul 22, 2021	14.35	14.44	14.30	14.37
2414	NASDAQ	FBZ	Wed, Jul 21, 2021	14.11	14.34	14.11	14.34
2413	NASDAQ	FBZ	Tue, Jul 20, 2021	14.07	14.07	14.07	14.07
2412	NASDAQ	FBZ	Mon, Jul 19, 2021	13.89	13.92	13.74	13.77
2411	NASDAQ	FBZ	Fri, Jul 16, 2021	14.59	14.59	14.50	14.53
2410	NASDAQ	FBZ	Thu, Jul 15, 2021	14.67	14.70	14.51	14.56
2409	NASDAQ	FBZ	Wed, Jul 14, 2021	14.75	14.84	14.71	14.75
2408	NASDAQ	FBZ	Tue, Jul 13, 2021	14.38	14.47	14.31	14.46
2407	NASDAQ	FBZ	Mon, Jul 12, 2021	14.40	14.47	14.36	14.47
2406	NASDAQ	FBZ	Fri, Jul 9, 2021	14.23	14.27	14.17	14.17
2405	NASDAQ	FBZ	Thu, Jul 8, 2021	14.00	14.07	13.86	13.99
2404	NASDAQ	FBZ	Wed, Jul 7, 2021	14.30	14.30	14.30	14.30
2403	NASDAQ	FBZ	Tue, Jul 6, 2021	14.46	14.46	14.15	14.17
2402	NASDAQ	FBZ	Fri, Jul 2, 2021	14.80	14.90	14.80	14.85
2401	NASDAQ	FBZ	Thu, Jul 1, 2021	14.79	14.80	14.49	14.58
2400	NASDAQ	FBZ	Wed, Jun 30, 2021	14.79	14.80	14.63	14.80
2399	NASDAQ	FBZ	Tue, Jun 29, 2021	15.01	15.03	15.01	15.03
2398	NASDAQ	FBZ	Mon, Jun 28, 2021	14.95	15.09	14.84	15.03
2397	NASDAQ	FBZ	Fri, Jun 25, 2021	15.22	15.30	14.87	14.93
2396	NASDAQ	FBZ	Thu, Jun 24, 2021	15.16	15.27	15.14	15.23
2395	NASDAQ	FBZ	Wed, Jun 23, 2021	15.20	15.28	15.15	15.15
2394	NASDAQ	FBZ	Tue, Jun 22, 2021	15.06	15.16	15.05	15.16
2393	NASDAQ	FBZ	Mon, Jun 21, 2021	14.94	15.07	14.94	15.05
2392	NASDAQ	FBZ	Fri, Jun 18, 2021	14.90	14.90	14.78	14.81
2391	NASDAQ	FBZ	Thu, Jun 17, 2021	14.91	14.93	14.79	14.82
2390	NASDAQ	FBZ	Wed, Jun 16, 2021	14.98	15.01	14.84	14.84
2389	NASDAQ	FBZ	Tue, Jun 15, 2021	14.92	14.98	14.90	14.98
2388	NASDAQ	FBZ	Mon, Jun 14, 2021	14.96	15.10	14.96	15.02
2387	NASDAQ	FBZ	Fri, Jun 11, 2021	14.78	14.78	14.71	14.77
2386	NASDAQ	FBZ	Thu, Jun 10, 2021	15.00	15.03	14.97	15.03
2385	NASDAQ	FBZ	Wed, Jun 9, 2021	15.02	15.09	14.93	14.98
2384	NASDAQ	FBZ	Tue, Jun 8, 2021	15.16	15.16	15.03	15.04
2383	NASDAQ	FBZ	Mon, Jun 7, 2021	15.20	15.29	15.15	15.18
2382	NASDAQ	FBZ	Fri, Jun 4, 2021	15.17	15.20	15.17	15.17
2381	NASDAQ	FBZ	Thu, Jun 3, 2021	14.84	14.90	14.82	14.90
2380	NASDAQ	FBZ	Wed, Jun 2, 2021	15.08	15.11	15.03	15.05
2379	NASDAQ	FBZ	Tue, Jun 1, 2021	14.89	14.89	14.79	14.87
2378	NASDAQ	FBZ	Fri, May 28, 2021	14.18	14.35	14.18	14.35
2377	NASDAQ	FBZ	Thu, May 27, 2021	14.05	14.27	14.05	14.22
2376	NASDAQ	FBZ	Wed, May 26, 2021	14.00	14.11	13.96	13.98
2375	NASDAQ	FBZ	Tue, May 25, 2021	14.14	14.14	14.01	14.01
2374	NASDAQ	FBZ	Mon, May 24, 2021	14.01	14.16	14.01	14.13
2373	NASDAQ	FBZ	Fri, May 21, 2021	13.74	13.78	13.70	13.78
2372	NASDAQ	FBZ	Thu, May 20, 2021	13.98	14.14	13.98	14.00
2371	NASDAQ	FBZ	Wed, May 19, 2021	13.86	14.12	13.79	13.86
2370	NASDAQ	FBZ	Tue, May 18, 2021	13.97	14.02	13.96	14.02
2369	NASDAQ	FBZ	Mon, May 17, 2021	13.84	14.02	13.84	13.98
2368	NASDAQ	FBZ	Fri, May 14, 2021	13.93	13.96	13.82	13.85
2367	NASDAQ	FBZ	Thu, May 13, 2021	13.98	14.17	13.62	13.62
2366	NASDAQ	FBZ	Wed, May 12, 2021	14.19	14.19	13.71	13.77
2365	NASDAQ	FBZ	Tue, May 11, 2021	14.03	14.38	14.03	14.37
2364	NASDAQ	FBZ	Mon, May 10, 2021	14.52	14.52	14.23	14.23
2363	NASDAQ	FBZ	Fri, May 7, 2021	14.28	14.41	14.28	14.41
2362	NASDAQ	FBZ	Thu, May 6, 2021	14.00	14.19	14.00	14.14
2361	NASDAQ	FBZ	Wed, May 5, 2021	13.80	13.94	13.70	13.94
2360	NASDAQ	FBZ	Tue, May 4, 2021	13.54	13.61	13.43	13.47
2359	NASDAQ	FBZ	Mon, May 3, 2021	13.72	13.78	13.58	13.67
2358	NASDAQ	FBZ	Fri, Apr 30, 2021	13.94	14.02	13.68	13.75
2357	NASDAQ	FBZ	Thu, Apr 29, 2021	13.96	14.18	13.89	14.11
2356	NASDAQ	FBZ	Wed, Apr 28, 2021	13.75	13.97	13.75	13.90
2355	NASDAQ	FBZ	Tue, Apr 27, 2021	13.70	13.70	13.65	13.65
2354	NASDAQ	FBZ	Mon, Apr 26, 2021	13.66	13.66	13.56	13.63
2353	NASDAQ	FBZ	Fri, Apr 23, 2021	13.45	13.46	13.38	13.44
2352	NASDAQ	FBZ	Thu, Apr 22, 2021	13.29	13.39	13.29	13.34
2351	NASDAQ	FBZ	Wed, Apr 21, 2021	13.23	13.24	13.23	13.24
2350	NASDAQ	FBZ	Tue, Apr 20, 2021	13.27	13.27	13.05	13.05
2349	NASDAQ	FBZ	Mon, Apr 19, 2021	0.00	0.00	0.00	13.19
2348	NASDAQ	FBZ	Fri, Apr 16, 2021	12.89	13.19	12.89	13.19
2347	NASDAQ	FBZ	Thu, Apr 15, 2021	12.95	12.98	12.95	12.98
2346	NASDAQ	FBZ	Wed, Apr 14, 2021	12.86	12.86	12.85	12.85
2345	NASDAQ	FBZ	Tue, Apr 13, 2021	0.00	0.00	0.00	12.63
2344	NASDAQ	FBZ	Mon, Apr 12, 2021	12.75	12.75	12.63	12.63
2343	NASDAQ	FBZ	Fri, Apr 9, 2021	12.71	12.73	12.63	12.63
2342	NASDAQ	FBZ	Thu, Apr 8, 2021	12.62	12.93	12.59	12.81
2341	NASDAQ	FBZ	Wed, Apr 7, 2021	12.74	12.74	12.57	12.57
2340	NASDAQ	FBZ	Tue, Apr 6, 2021	12.60	12.62	12.60	12.61
2339	NASDAQ	FBZ	Mon, Apr 5, 2021	12.22	12.35	12.22	12.32
2338	NASDAQ	FBZ	Thu, Apr 1, 2021	12.11	12.12	12.11	12.12
2337	NASDAQ	FBZ	Wed, Mar 31, 2021	12.15	12.30	12.15	12.30
2336	NASDAQ	FBZ	Tue, Mar 30, 2021	0.00	0.00	0.00	11.90
2335	NASDAQ	FBZ	Mon, Mar 29, 2021	11.95	11.95	11.89	11.90
2334	NASDAQ	FBZ	Fri, Mar 26, 2021	0.00	0.00	0.00	11.89
2333	NASDAQ	FBZ	Thu, Mar 25, 2021	11.73	11.89	11.73	11.89
2332	NASDAQ	FBZ	Wed, Mar 24, 2021	12.29	12.29	11.97	11.97
2331	NASDAQ	FBZ	Tue, Mar 23, 2021	12.45	12.45	12.45	12.45
2330	NASDAQ	FBZ	Mon, Mar 22, 2021	12.45	12.53	12.32	12.48
2329	NASDAQ	FBZ	Fri, Mar 19, 2021	12.48	12.65	12.48	12.65
2328	NASDAQ	FBZ	Thu, Mar 18, 2021	12.49	12.51	12.27	12.27
2327	NASDAQ	FBZ	Wed, Mar 17, 2021	12.15	12.42	12.15	12.42
2326	NASDAQ	FBZ	Tue, Mar 16, 2021	12.21	12.21	12.14	12.14
2325	NASDAQ	FBZ	Mon, Mar 15, 2021	11.99	12.12	11.99	12.12
2324	NASDAQ	FBZ	Fri, Mar 12, 2021	0.00	0.00	0.00	12.19
2323	NASDAQ	FBZ	Thu, Mar 11, 2021	11.96	12.19	11.95	12.19
2322	NASDAQ	FBZ	Wed, Mar 10, 2021	11.52	11.77	11.52	11.72
2321	NASDAQ	FBZ	Tue, Mar 9, 2021	11.35	11.56	11.32	11.42
2320	NASDAQ	FBZ	Mon, Mar 8, 2021	11.77	11.92	11.27	11.34
2319	NASDAQ	FBZ	Fri, Mar 5, 2021	11.82	12.10	11.82	12.03
2318	NASDAQ	FBZ	Thu, Mar 4, 2021	12.24	12.24	11.76	11.76
2317	NASDAQ	FBZ	Wed, Mar 3, 2021	11.79	11.90	11.79	11.90
2316	NASDAQ	FBZ	Tue, Mar 2, 2021	11.89	11.89	11.85	11.85
2315	NASDAQ	FBZ	Mon, Mar 1, 2021	12.01	12.07	12.01	12.03
2314	NASDAQ	FBZ	Fri, Feb 26, 2021	11.95	11.95	11.76	11.78
2313	NASDAQ	FBZ	Thu, Feb 25, 2021	12.54	12.54	12.10	12.15
2312	NASDAQ	FBZ	Wed, Feb 24, 2021	12.62	12.79	12.62	12.75
2311	NASDAQ	FBZ	Tue, Feb 23, 2021	12.42	12.58	12.39	12.58
2310	NASDAQ	FBZ	Mon, Feb 22, 2021	12.15	12.52	12.15	12.36
2309	NASDAQ	FBZ	Fri, Feb 19, 2021	12.85	12.97	12.83	12.92
2308	NASDAQ	FBZ	Thu, Feb 18, 2021	12.80	12.80	12.68	12.68
2307	NASDAQ	FBZ	Wed, Feb 17, 2021	13.04	13.04	12.92	13.02
2306	NASDAQ	FBZ	Tue, Feb 16, 2021	13.10	13.23	12.98	12.98
2305	NASDAQ	FBZ	Fri, Feb 12, 2021	12.93	13.16	12.93	13.02
2304	NASDAQ	FBZ	Thu, Feb 11, 2021	13.01	13.01	12.93	12.94
2303	NASDAQ	FBZ	Wed, Feb 10, 2021	12.85	12.85	12.82	12.84
2302	NASDAQ	FBZ	Tue, Feb 9, 2021	12.90	13.03	12.72	12.98
2301	NASDAQ	FBZ	Mon, Feb 8, 2021	13.08	13.17	13.08	13.16
2300	NASDAQ	FBZ	Fri, Feb 5, 2021	12.96	13.00	12.91	12.94
2299	NASDAQ	FBZ	Thu, Feb 4, 2021	12.84	12.90	12.70	12.70
2298	NASDAQ	FBZ	Wed, Feb 3, 2021	12.84	12.94	12.84	12.90
2297	NASDAQ	FBZ	Tue, Feb 2, 2021	12.64	12.75	12.53	12.66
2296	NASDAQ	FBZ	Mon, Feb 1, 2021	12.17	12.19	12.17	12.19
2295	NASDAQ	FBZ	Fri, Jan 29, 2021	12.15	12.16	12.15	12.16
2294	NASDAQ	FBZ	Thu, Jan 28, 2021	12.55	12.62	12.48	12.62
2293	NASDAQ	FBZ	Wed, Jan 27, 2021	12.37	12.47	12.37	12.47
2292	NASDAQ	FBZ	Tue, Jan 26, 2021	12.61	12.72	12.51	12.51
2291	NASDAQ	FBZ	Mon, Jan 25, 2021	12.18	12.30	12.10	12.24
2290	NASDAQ	FBZ	Fri, Jan 22, 2021	12.42	12.42	12.42	12.42
2289	NASDAQ	FBZ	Thu, Jan 21, 2021	12.95	12.95	12.73	12.82
2288	NASDAQ	FBZ	Wed, Jan 20, 2021	13.14	13.14	13.07	13.08
2287	NASDAQ	FBZ	Tue, Jan 19, 2021	13.09	13.11	13.03	13.03
2286	NASDAQ	FBZ	Fri, Jan 15, 2021	13.37	13.40	13.19	13.19
2285	NASDAQ	FBZ	Thu, Jan 14, 2021	13.66	13.66	13.49	13.63
2284	NASDAQ	FBZ	Wed, Jan 13, 2021	13.11	13.34	13.11	13.24
2283	NASDAQ	FBZ	Tue, Jan 12, 2021	12.76	13.31	12.76	13.31
2282	NASDAQ	FBZ	Mon, Jan 11, 2021	13.00	13.00	12.68	12.73
2281	NASDAQ	FBZ	Fri, Jan 8, 2021	12.96	13.18	12.94	13.12
2280	NASDAQ	FBZ	Thu, Jan 7, 2021	12.71	12.71	12.40	12.57
2279	NASDAQ	FBZ	Wed, Jan 6, 2021	12.75	12.96	12.52	12.73
2278	NASDAQ	FBZ	Tue, Jan 5, 2021	12.76	12.99	12.54	12.87
2277	NASDAQ	FBZ	Mon, Jan 4, 2021	13.55	13.68	13.06	13.06
2276	NASDAQ	FBZ	Thu, Dec 31, 2020	13.25	13.40	13.25	13.40
2275	NASDAQ	FBZ	Wed, Dec 30, 2020	13.32	13.40	13.32	13.32
2274	NASDAQ	FBZ	Tue, Dec 29, 2020	13.29	13.48	13.28	13.42
2273	NASDAQ	FBZ	Mon, Dec 28, 2020	13.26	13.28	13.08	13.21
2272	NASDAQ	FBZ	Thu, Dec 24, 2020	13.18	13.26	13.18	13.26
2271	NASDAQ	FBZ	Wed, Dec 23, 2020	13.29	13.35	13.19	13.22
2270	NASDAQ	FBZ	Tue, Dec 22, 2020	13.25	13.25	13.23	13.24
2269	NASDAQ	FBZ	Mon, Dec 21, 2020	13.15	13.32	12.93	13.11
2268	NASDAQ	FBZ	Fri, Dec 18, 2020	13.61	13.65	13.54	13.65
2267	NASDAQ	FBZ	Thu, Dec 17, 2020	13.64	13.64	13.45	13.55
2266	NASDAQ	FBZ	Wed, Dec 16, 2020	13.22	13.39	13.22	13.39
2265	NASDAQ	FBZ	Tue, Dec 15, 2020	13.26	13.39	13.13	13.33
2264	NASDAQ	FBZ	Mon, Dec 14, 2020	13.38	13.38	13.06	13.06
2263	NASDAQ	FBZ	Fri, Dec 11, 2020	13.05	13.39	13.05	13.29
2262	NASDAQ	FBZ	Thu, Dec 10, 2020	12.90	13.25	12.90	13.15
2261	NASDAQ	FBZ	Wed, Dec 9, 2020	13.03	13.03	12.70	12.70
2260	NASDAQ	FBZ	Tue, Dec 8, 2020	13.03	13.03	12.90	12.94
2259	NASDAQ	FBZ	Mon, Dec 7, 2020	13.16	13.19	12.88	12.88
2258	NASDAQ	FBZ	Fri, Dec 4, 2020	12.88	12.89	12.84	12.89
2257	NASDAQ	FBZ	Thu, Dec 3, 2020	12.90	12.90	12.63	12.63
2256	NASDAQ	FBZ	Wed, Dec 2, 2020	12.50	12.50	12.45	12.45
2255	NASDAQ	FBZ	Tue, Dec 1, 2020	12.30	12.47	12.27	12.40
2254	NASDAQ	FBZ	Mon, Nov 30, 2020	12.19	12.19	11.95	11.95
2253	NASDAQ	FBZ	Fri, Nov 27, 2020	12.25	12.48	12.20	12.29
2252	NASDAQ	FBZ	Wed, Nov 25, 2020	12.05	12.15	12.02	12.15
2251	NASDAQ	FBZ	Tue, Nov 24, 2020	11.83	11.96	11.83	11.96
2250	NASDAQ	FBZ	Mon, Nov 23, 2020	12.03	12.03	11.74	11.74
2249	NASDAQ	FBZ	Fri, Nov 20, 2020	0.00	0.00	0.00	12.01
2248	NASDAQ	FBZ	Thu, Nov 19, 2020	11.98	12.04	11.91	12.01
2247	NASDAQ	FBZ	Wed, Nov 18, 2020	12.10	12.10	11.84	11.91
2246	NASDAQ	FBZ	Tue, Nov 17, 2020	11.89	12.03	11.78	12.03
2245	NASDAQ	FBZ	Mon, Nov 16, 2020	11.71	11.81	11.66	11.77
2244	NASDAQ	FBZ	Fri, Nov 13, 2020	11.35	11.61	11.35	11.61
2243	NASDAQ	FBZ	Thu, Nov 12, 2020	11.30	11.40	11.30	11.40
2242	NASDAQ	FBZ	Wed, Nov 11, 2020	11.65	11.73	11.56	11.60
2241	NASDAQ	FBZ	Tue, Nov 10, 2020	11.88	11.88	11.79	11.82
2240	NASDAQ	FBZ	Mon, Nov 9, 2020	11.99	11.99	11.69	11.75
2239	NASDAQ	FBZ	Fri, Nov 6, 2020	11.34	11.71	11.32	11.65
2238	NASDAQ	FBZ	Thu, Nov 5, 2020	11.08	11.32	11.08	11.32
2237	NASDAQ	FBZ	Wed, Nov 4, 2020	10.42	10.68	10.42	10.68
2236	NASDAQ	FBZ	Tue, Nov 3, 2020	10.37	10.37	10.37	10.37
2235	NASDAQ	FBZ	Mon, Nov 2, 2020	10.17	10.17	10.07	10.11
2234	NASDAQ	FBZ	Fri, Oct 30, 2020	10.25	10.25	10.01	10.19
2233	NASDAQ	FBZ	Thu, Oct 29, 2020	9.99	10.47	9.99	10.47
2232	NASDAQ	FBZ	Wed, Oct 28, 2020	10.51	10.52	10.38	10.45
2231	NASDAQ	FBZ	Tue, Oct 27, 2020	11.09	11.09	10.91	10.91
2230	NASDAQ	FBZ	Mon, Oct 26, 2020	11.21	11.21	11.00	11.03
2229	NASDAQ	FBZ	Fri, Oct 23, 2020	11.18	11.18	10.99	11.09
2228	NASDAQ	FBZ	Thu, Oct 22, 2020	11.06	11.30	11.06	11.20
2227	NASDAQ	FBZ	Wed, Oct 21, 2020	11.12	11.14	11.11	11.12
2226	NASDAQ	FBZ	Tue, Oct 20, 2020	11.20	11.20	11.20	11.20
2225	NASDAQ	FBZ	Mon, Oct 19, 2020	11.08	11.19	11.00	11.00
2224	NASDAQ	FBZ	Fri, Oct 16, 2020	11.00	11.00	10.90	10.94
2223	NASDAQ	FBZ	Thu, Oct 15, 2020	10.91	10.94	10.91	10.94
2222	NASDAQ	FBZ	Wed, Oct 14, 2020	11.21	11.21	11.04	11.04
2221	NASDAQ	FBZ	Tue, Oct 13, 2020	10.85	10.88	10.85	10.88
2220	NASDAQ	FBZ	Mon, Oct 12, 2020	11.02	11.14	11.02	11.14
2219	NASDAQ	FBZ	Fri, Oct 9, 2020	11.09	11.09	10.88	11.05
2218	NASDAQ	FBZ	Thu, Oct 8, 2020	10.76	10.84	10.76	10.84
2217	NASDAQ	FBZ	Wed, Oct 7, 2020	10.59	10.69	10.58	10.69
2216	NASDAQ	FBZ	Tue, Oct 6, 2020	10.86	11.04	10.56	10.56
2215	NASDAQ	FBZ	Mon, Oct 5, 2020	10.67	10.75	10.67	10.71
2214	NASDAQ	FBZ	Fri, Oct 2, 2020	10.65	10.65	10.36	10.37
2213	NASDAQ	FBZ	Thu, Oct 1, 2020	10.51	10.55	10.42	10.47
2212	NASDAQ	FBZ	Wed, Sep 30, 2020	10.42	10.54	10.42	10.51
2211	NASDAQ	FBZ	Tue, Sep 29, 2020	10.48	10.48	10.43	10.43
2210	NASDAQ	FBZ	Mon, Sep 28, 2020	10.75	10.75	10.46	10.46
2209	NASDAQ	FBZ	Fri, Sep 25, 2020	10.75	10.88	10.75	10.88
2208	NASDAQ	FBZ	Thu, Sep 24, 2020	10.67	10.98	10.67	10.98
2207	NASDAQ	FBZ	Wed, Sep 23, 2020	10.71	10.77	10.71	10.77
2206	NASDAQ	FBZ	Tue, Sep 22, 2020	11.21	11.22	11.07	11.07
2205	NASDAQ	FBZ	Mon, Sep 21, 2020	11.10	11.22	11.00	11.18
2204	NASDAQ	FBZ	Fri, Sep 18, 2020	11.35	11.37	11.33	11.37
2203	NASDAQ	FBZ	Thu, Sep 17, 2020	11.72	11.81	11.69	11.81
2202	NASDAQ	FBZ	Wed, Sep 16, 2020	11.91	12.00	11.83	11.88
2201	NASDAQ	FBZ	Tue, Sep 15, 2020	0.00	0.00	0.00	11.88
2200	NASDAQ	FBZ	Mon, Sep 14, 2020	11.73	11.89	11.60	11.88
2199	NASDAQ	FBZ	Fri, Sep 11, 2020	11.58	11.65	11.45	11.45
2198	NASDAQ	FBZ	Thu, Sep 10, 2020	12.01	12.01	11.72	11.72
2197	NASDAQ	FBZ	Wed, Sep 9, 2020	12.01	12.13	11.97	12.03
2196	NASDAQ	FBZ	Tue, Sep 8, 2020	11.53	11.75	11.44	11.68
2195	NASDAQ	FBZ	Fri, Sep 4, 2020	11.91	11.94	11.65	11.87
2194	NASDAQ	FBZ	Thu, Sep 3, 2020	12.23	12.23	11.83	11.95
2193	NASDAQ	FBZ	Wed, Sep 2, 2020	11.93	11.96	11.93	11.93
2192	NASDAQ	FBZ	Tue, Sep 1, 2020	11.83	11.98	11.83	11.86
2191	NASDAQ	FBZ	Mon, Aug 31, 2020	11.62	11.65	11.54	11.56
2190	NASDAQ	FBZ	Fri, Aug 28, 2020	11.72	11.87	11.72	11.86
2189	NASDAQ	FBZ	Thu, Aug 27, 2020	11.35	11.43	11.33	11.37
2188	NASDAQ	FBZ	Wed, Aug 26, 2020	11.63	11.69	11.16	11.28
2187	NASDAQ	FBZ	Tue, Aug 25, 2020	11.44	11.61	11.44	11.61
2186	NASDAQ	FBZ	Mon, Aug 24, 2020	11.45	11.48	11.40	11.48
2185	NASDAQ	FBZ	Fri, Aug 21, 2020	11.37	11.37	11.36	11.36
2184	NASDAQ	FBZ	Thu, Aug 20, 2020	0.00	0.00	0.00	11.31
2183	NASDAQ	FBZ	Wed, Aug 19, 2020	11.54	11.54	11.31	11.31
2182	NASDAQ	FBZ	Tue, Aug 18, 2020	11.49	11.63	11.39	11.58
2181	NASDAQ	FBZ	Mon, Aug 17, 2020	11.67	11.67	11.15	11.29
2180	NASDAQ	FBZ	Fri, Aug 14, 2020	11.64	11.75	11.59	11.65
2179	NASDAQ	FBZ	Thu, Aug 13, 2020	11.96	12.00	11.65	11.65
2178	NASDAQ	FBZ	Wed, Aug 12, 2020	11.46	11.46	11.46	11.46
2177	NASDAQ	FBZ	Tue, Aug 11, 2020	11.91	12.00	11.81	12.00
2176	NASDAQ	FBZ	Mon, Aug 10, 2020	11.90	11.90	11.75	11.75
2175	NASDAQ	FBZ	Fri, Aug 7, 2020	0.00	0.00	0.00	12.18
2174	NASDAQ	FBZ	Thu, Aug 6, 2020	12.09	12.18	12.09	12.18
2173	NASDAQ	FBZ	Wed, Aug 5, 2020	12.32	12.32	12.01	12.01
2172	NASDAQ	FBZ	Tue, Aug 4, 2020	12.15	12.15	11.80	11.95
2171	NASDAQ	FBZ	Mon, Aug 3, 2020	12.13	12.20	12.07	12.07
2170	NASDAQ	FBZ	Fri, Jul 31, 2020	12.41	12.41	12.37	12.37
2169	NASDAQ	FBZ	Thu, Jul 30, 2020	12.57	12.71	12.40	12.69
2168	NASDAQ	FBZ	Wed, Jul 29, 2020	12.53	12.53	12.53	12.53
2167	NASDAQ	FBZ	Tue, Jul 28, 2020	12.37	12.42	12.37	12.40
2166	NASDAQ	FBZ	Mon, Jul 27, 2020	12.34	12.48	12.34	12.42
2165	NASDAQ	FBZ	Fri, Jul 24, 2020	12.00	12.24	12.00	12.18
2164	NASDAQ	FBZ	Thu, Jul 23, 2020	12.51	12.51	12.16	12.16
2163	NASDAQ	FBZ	Wed, Jul 22, 2020	12.40	12.71	12.40	12.63
2162	NASDAQ	FBZ	Tue, Jul 21, 2020	12.21	12.40	12.17	12.32
2161	NASDAQ	FBZ	Mon, Jul 20, 2020	11.90	12.11	11.90	12.05
2160	NASDAQ	FBZ	Fri, Jul 17, 2020	11.67	11.79	11.61	11.76
2159	NASDAQ	FBZ	Thu, Jul 16, 2020	11.47	11.57	11.42	11.54
2158	NASDAQ	FBZ	Wed, Jul 15, 2020	11.50	11.56	11.39	11.52
2157	NASDAQ	FBZ	Tue, Jul 14, 2020	11.18	11.53	11.17	11.44
2156	NASDAQ	FBZ	Mon, Jul 13, 2020	11.61	11.61	11.25	11.25
2155	NASDAQ	FBZ	Fri, Jul 10, 2020	11.46	11.52	11.46	11.52
2154	NASDAQ	FBZ	Thu, Jul 9, 2020	11.72	11.72	11.40	11.40
2153	NASDAQ	FBZ	Wed, Jul 8, 2020	11.24	11.38	11.24	11.38
2152	NASDAQ	FBZ	Tue, Jul 7, 2020	11.29	11.29	11.01	11.14
2151	NASDAQ	FBZ	Mon, Jul 6, 2020	11.34	11.49	11.19	11.25
2150	NASDAQ	FBZ	Thu, Jul 2, 2020	11.30	11.34	10.99	11.02
2149	NASDAQ	FBZ	Wed, Jul 1, 2020	10.99	11.17	10.99	11.17
2148	NASDAQ	FBZ	Tue, Jun 30, 2020	10.64	10.83	10.64	10.81
2147	NASDAQ	FBZ	Mon, Jun 29, 2020	10.54	10.84	10.51	10.84
2146	NASDAQ	FBZ	Fri, Jun 26, 2020	0.00	0.00	0.00	10.91
2145	NASDAQ	FBZ	Thu, Jun 25, 2020	10.90	10.97	10.78	10.91
2144	NASDAQ	FBZ	Wed, Jun 24, 2020	11.18	11.18	10.80	11.05
2143	NASDAQ	FBZ	Tue, Jun 23, 2020	11.46	11.61	11.45	11.53
2142	NASDAQ	FBZ	Mon, Jun 22, 2020	11.51	11.51	11.26	11.29
2141	NASDAQ	FBZ	Fri, Jun 19, 2020	11.21	11.24	11.15	11.22
2140	NASDAQ	FBZ	Thu, Jun 18, 2020	11.06	11.20	11.05	11.08
2139	NASDAQ	FBZ	Wed, Jun 17, 2020	11.16	11.29	11.11	11.27
2138	NASDAQ	FBZ	Tue, Jun 16, 2020	11.49	11.60	11.02	11.05
2137	NASDAQ	FBZ	Mon, Jun 15, 2020	10.71	11.30	10.71	11.21
2136	NASDAQ	FBZ	Fri, Jun 12, 2020	11.09	11.37	11.02	11.27
2135	NASDAQ	FBZ	Thu, Jun 11, 2020	11.22	11.33	10.67	10.81
2134	NASDAQ	FBZ	Wed, Jun 10, 2020	12.15	12.15	11.77	11.82
2133	NASDAQ	FBZ	Tue, Jun 9, 2020	11.90	12.15	11.90	12.05
2132	NASDAQ	FBZ	Mon, Jun 8, 2020	11.65	12.14	11.65	12.12
2131	NASDAQ	FBZ	Fri, Jun 5, 2020	11.72	11.80	11.43	11.49
2130	NASDAQ	FBZ	Thu, Jun 4, 2020	11.04	11.27	11.02	11.15
2129	NASDAQ	FBZ	Wed, Jun 3, 2020	11.28	11.37	11.05	11.20
2128	NASDAQ	FBZ	Tue, Jun 2, 2020	10.41	10.75	10.41	10.65
2127	NASDAQ	FBZ	Mon, Jun 1, 2020	10.13	10.18	10.10	10.14
2126	NASDAQ	FBZ	Fri, May 29, 2020	9.93	10.11	9.77	10.04
2125	NASDAQ	FBZ	Thu, May 28, 2020	10.24	10.24	10.01	10.05
2124	NASDAQ	FBZ	Wed, May 27, 2020	10.14	10.34	10.01	10.34
2123	NASDAQ	FBZ	Tue, May 26, 2020	9.81	9.90	9.77	9.81
2122	NASDAQ	FBZ	Fri, May 22, 2020	8.91	9.01	8.88	8.94
2121	NASDAQ	FBZ	Thu, May 21, 2020	8.91	9.04	8.91	8.99
2120	NASDAQ	FBZ	Wed, May 20, 2020	8.70	8.71	8.55	8.65
2119	NASDAQ	FBZ	Tue, May 19, 2020	8.55	8.61	8.50	8.61
2118	NASDAQ	FBZ	Mon, May 18, 2020	8.35	8.50	8.35	8.50
2117	NASDAQ	FBZ	Fri, May 15, 2020	8.07	8.07	8.02	8.07
2116	NASDAQ	FBZ	Thu, May 14, 2020	7.82	8.16	7.82	8.16
2115	NASDAQ	FBZ	Wed, May 13, 2020	8.13	8.13	7.90	7.96
2114	NASDAQ	FBZ	Tue, May 12, 2020	8.48	8.49	8.03	8.11
2113	NASDAQ	FBZ	Mon, May 11, 2020	8.38	8.41	8.29	8.29
2112	NASDAQ	FBZ	Fri, May 8, 2020	8.41	8.50	8.33	8.47
2111	NASDAQ	FBZ	Thu, May 7, 2020	8.44	8.50	8.26	8.34
2110	NASDAQ	FBZ	Wed, May 6, 2020	8.65	8.67	8.53	8.57
2109	NASDAQ	FBZ	Tue, May 5, 2020	8.95	9.00	8.76	8.76
2108	NASDAQ	FBZ	Mon, May 4, 2020	8.57	8.80	8.51	8.80
2107	NASDAQ	FBZ	Fri, May 1, 2020	8.82	8.87	8.64	8.87
2106	NASDAQ	FBZ	Thu, Apr 30, 2020	9.19	9.23	8.96	9.07
2105	NASDAQ	FBZ	Wed, Apr 29, 2020	9.19	9.55	9.19	9.55
2104	NASDAQ	FBZ	Tue, Apr 28, 2020	8.78	9.03	8.78	9.00
2103	NASDAQ	FBZ	Mon, Apr 27, 2020	8.35	8.48	8.31	8.41
2102	NASDAQ	FBZ	Fri, Apr 24, 2020	8.55	8.55	7.79	8.10
2101	NASDAQ	FBZ	Thu, Apr 23, 2020	9.30	9.30	8.88	8.94
2100	NASDAQ	FBZ	Wed, Apr 22, 2020	9.12	9.27	9.12	9.27
2099	NASDAQ	FBZ	Tue, Apr 21, 2020	8.91	8.98	8.82	8.94
2098	NASDAQ	FBZ	Mon, Apr 20, 2020	9.13	9.23	9.08	9.13
2097	NASDAQ	FBZ	Fri, Apr 17, 2020	9.21	9.27	8.90	9.16
2096	NASDAQ	FBZ	Thu, Apr 16, 2020	9.32	9.32	9.00	9.00
2095	NASDAQ	FBZ	Wed, Apr 15, 2020	8.92	9.25	8.92	9.25
2094	NASDAQ	FBZ	Tue, Apr 14, 2020	9.29	9.37	9.12	9.16
2093	NASDAQ	FBZ	Mon, Apr 13, 2020	8.93	9.08	8.75	9.08
2092	NASDAQ	FBZ	Thu, Apr 9, 2020	9.23	9.40	9.03	9.05
2091	NASDAQ	FBZ	Wed, Apr 8, 2020	8.66	9.05	8.63	9.01
2090	NASDAQ	FBZ	Tue, Apr 7, 2020	8.95	8.95	8.66	8.69
2089	NASDAQ	FBZ	Mon, Apr 6, 2020	8.20	8.41	8.01	8.18
2088	NASDAQ	FBZ	Fri, Apr 3, 2020	7.90	7.90	7.56	7.66
2087	NASDAQ	FBZ	Thu, Apr 2, 2020	8.06	8.13	7.90	8.12
2086	NASDAQ	FBZ	Wed, Apr 1, 2020	8.06	8.11	7.93	7.98
2085	NASDAQ	FBZ	Tue, Mar 31, 2020	8.84	8.84	8.43	8.51
2084	NASDAQ	FBZ	Mon, Mar 30, 2020	9.02	9.02	8.69	8.74
2083	NASDAQ	FBZ	Fri, Mar 27, 2020	9.04	9.09	8.78	9.07
2082	NASDAQ	FBZ	Thu, Mar 26, 2020	9.21	9.73	9.21	9.69
2081	NASDAQ	FBZ	Wed, Mar 25, 2020	8.74	9.31	8.40	9.07
2080	NASDAQ	FBZ	Tue, Mar 24, 2020	8.34	8.70	8.33	8.44
2079	NASDAQ	FBZ	Mon, Mar 23, 2020	8.07	8.07	7.53	7.59
2078	NASDAQ	FBZ	Fri, Mar 20, 2020	8.78	8.95	8.29	8.43
2077	NASDAQ	FBZ	Thu, Mar 19, 2020	7.53	8.51	7.37	8.51
2076	NASDAQ	FBZ	Wed, Mar 18, 2020	8.49	9.10	7.03	7.17
2075	NASDAQ	FBZ	Tue, Mar 17, 2020	9.26	9.54	8.86	9.39
2074	NASDAQ	FBZ	Mon, Mar 16, 2020	9.00	9.95	9.00	9.00
2073	NASDAQ	FBZ	Fri, Mar 13, 2020	10.45	10.99	9.34	10.90
2072	NASDAQ	FBZ	Thu, Mar 12, 2020	10.11	10.11	8.55	9.52
2071	NASDAQ	FBZ	Wed, Mar 11, 2020	12.46	12.46	10.62	11.56
2070	NASDAQ	FBZ	Tue, Mar 10, 2020	12.52	12.87	12.20	12.87
2069	NASDAQ	FBZ	Mon, Mar 9, 2020	12.10	12.65	11.43	11.69
2068	NASDAQ	FBZ	Fri, Mar 6, 2020	13.45	13.77	13.31	13.61
2067	NASDAQ	FBZ	Thu, Mar 5, 2020	14.74	14.74	14.01	14.18
2066	NASDAQ	FBZ	Wed, Mar 4, 2020	15.15	15.30	14.99	15.11
2065	NASDAQ	FBZ	Tue, Mar 3, 2020	15.67	15.72	14.77	14.87
2064	NASDAQ	FBZ	Mon, Mar 2, 2020	14.91	15.18	14.71	15.06
2063	NASDAQ	FBZ	Fri, Feb 28, 2020	14.04	14.92	14.00	14.92
2062	NASDAQ	FBZ	Thu, Feb 27, 2020	14.68	15.04	14.59	14.65
2061	NASDAQ	FBZ	Wed, Feb 26, 2020	15.32	15.79	15.14	15.18
2060	NASDAQ	FBZ	Tue, Feb 25, 2020	15.92	15.92	15.44	15.44
2059	NASDAQ	FBZ	Mon, Feb 24, 2020	16.00	16.05	15.41	15.79
2058	NASDAQ	FBZ	Fri, Feb 21, 2020	16.46	16.61	16.43	16.52
2057	NASDAQ	FBZ	Thu, Feb 20, 2020	16.78	16.78	16.46	16.55
2056	NASDAQ	FBZ	Wed, Feb 19, 2020	16.75	16.94	16.75	16.94
2055	NASDAQ	FBZ	Tue, Feb 18, 2020	16.82	16.82	16.62	16.71
2054	NASDAQ	FBZ	Fri, Feb 14, 2020	16.83	16.85	16.76	16.84
2053	NASDAQ	FBZ	Thu, Feb 13, 2020	16.78	16.92	16.76	16.83
2052	NASDAQ	FBZ	Wed, Feb 12, 2020	16.72	16.91	16.72	16.90
2051	NASDAQ	FBZ	Tue, Feb 11, 2020	16.53	16.69	16.52	16.69
2050	NASDAQ	FBZ	Mon, Feb 10, 2020	16.45	16.49	16.02	16.16
2049	NASDAQ	FBZ	Fri, Feb 7, 2020	16.84	16.84	16.47	16.56
2048	NASDAQ	FBZ	Thu, Feb 6, 2020	17.39	17.39	16.89	16.90
2047	NASDAQ	FBZ	Wed, Feb 5, 2020	17.58	17.60	17.35	17.41
2046	NASDAQ	FBZ	Tue, Feb 4, 2020	17.51	17.57	17.32	17.33
2045	NASDAQ	FBZ	Mon, Feb 3, 2020	17.01	17.36	17.01	17.22
2044	NASDAQ	FBZ	Fri, Jan 31, 2020	16.90	17.09	16.70	16.78
2043	NASDAQ	FBZ	Thu, Jan 30, 2020	16.97	17.26	16.73	17.23
2042	NASDAQ	FBZ	Wed, Jan 29, 2020	17.63	17.72	17.37	17.37
2041	NASDAQ	FBZ	Tue, Jan 28, 2020	17.39	17.78	17.39	17.78
2040	NASDAQ	FBZ	Mon, Jan 27, 2020	17.20	17.35	17.20	17.24
2039	NASDAQ	FBZ	Fri, Jan 24, 2020	18.05	18.05	17.82	17.85
2038	NASDAQ	FBZ	Thu, Jan 23, 2020	17.89	18.15	17.73	18.11
2037	NASDAQ	FBZ	Wed, Jan 22, 2020	17.86	17.95	17.79	17.94
2036	NASDAQ	FBZ	Tue, Jan 21, 2020	17.82	17.82	17.64	17.66
2035	NASDAQ	FBZ	Fri, Jan 17, 2020	17.47	17.74	17.45	17.72
2034	NASDAQ	FBZ	Thu, Jan 16, 2020	17.48	17.53	17.19	17.35
2033	NASDAQ	FBZ	Wed, Jan 15, 2020	17.44	17.44	17.33	17.35
2032	NASDAQ	FBZ	Tue, Jan 14, 2020	17.48	17.60	17.10	17.10
2031	NASDAQ	FBZ	Mon, Jan 13, 2020	17.28	17.48	17.28	17.43
2030	NASDAQ	FBZ	Fri, Jan 10, 2020	17.39	17.57	17.23	17.25
2029	NASDAQ	FBZ	Thu, Jan 9, 2020	17.26	17.33	17.25	17.29
2028	NASDAQ	FBZ	Wed, Jan 8, 2020	17.31	17.46	17.23	17.33
2027	NASDAQ	FBZ	Tue, Jan 7, 2020	17.01	17.31	17.01	17.18
2026	NASDAQ	FBZ	Mon, Jan 6, 2020	17.40	17.40	17.29	17.30
2025	NASDAQ	FBZ	Fri, Jan 3, 2020	17.44	17.57	17.42	17.53
2024	NASDAQ	FBZ	Thu, Jan 2, 2020	17.52	17.63	17.46	17.61
2023	NASDAQ	FBZ	Tue, Dec 31, 2019	17.34	17.34	17.15	17.27
2022	NASDAQ	FBZ	Mon, Dec 30, 2019	17.26	17.41	17.21	17.24
2021	NASDAQ	FBZ	Fri, Dec 27, 2019	17.23	17.24	17.12	17.16
2020	NASDAQ	FBZ	Thu, Dec 26, 2019	17.14	17.30	17.12	17.27
2019	NASDAQ	FBZ	Tue, Dec 24, 2019	17.01	17.03	16.93	16.93
2018	NASDAQ	FBZ	Mon, Dec 23, 2019	16.64	16.93	16.64	16.90
2017	NASDAQ	FBZ	Fri, Dec 20, 2019	16.85	16.85	16.74	16.74
2016	NASDAQ	FBZ	Thu, Dec 19, 2019	16.66	16.91	16.61	16.83
2015	NASDAQ	FBZ	Wed, Dec 18, 2019	16.59	16.65	16.52	16.65
2014	NASDAQ	FBZ	Tue, Dec 17, 2019	16.49	16.56	16.47	16.49
2013	NASDAQ	FBZ	Mon, Dec 16, 2019	16.59	16.66	16.55	16.62
2012	NASDAQ	FBZ	Fri, Dec 13, 2019	16.44	16.44	16.29	16.40
2011	NASDAQ	FBZ	Thu, Dec 12, 2019	17.38	17.59	17.38	17.59
2010	NASDAQ	FBZ	Wed, Dec 11, 2019	17.19	17.31	17.17	17.27
2009	NASDAQ	FBZ	Tue, Dec 10, 2019	17.05	17.05	16.93	16.97
2008	NASDAQ	FBZ	Mon, Dec 9, 2019	17.17	17.17	17.02	17.02
2007	NASDAQ	FBZ	Fri, Dec 6, 2019	16.84	17.11	16.84	17.11
2006	NASDAQ	FBZ	Thu, Dec 5, 2019	16.62	16.68	16.60	16.68
2005	NASDAQ	FBZ	Wed, Dec 4, 2019	16.68	16.72	16.56	16.56
2004	NASDAQ	FBZ	Tue, Dec 3, 2019	16.37	16.54	16.37	16.51
2003	NASDAQ	FBZ	Mon, Dec 2, 2019	16.41	16.49	16.41	16.45
2002	NASDAQ	FBZ	Fri, Nov 29, 2019	16.29	16.38	16.23	16.28
2001	NASDAQ	FBZ	Wed, Nov 27, 2019	15.85	16.06	15.81	16.06
2000	NASDAQ	FBZ	Tue, Nov 26, 2019	16.04	16.04	15.84	15.97
1999	NASDAQ	FBZ	Mon, Nov 25, 2019	16.33	16.33	16.19	16.21
1998	NASDAQ	FBZ	Fri, Nov 22, 2019	16.25	16.25	16.20	16.25
1997	NASDAQ	FBZ	Thu, Nov 21, 2019	15.79	16.07	15.79	16.07
1996	NASDAQ	FBZ	Wed, Nov 20, 2019	15.79	15.82	15.73	15.82
1995	NASDAQ	FBZ	Tue, Nov 19, 2019	15.76	15.84	15.76	15.80
1994	NASDAQ	FBZ	Mon, Nov 18, 2019	15.98	15.98	15.98	15.98
1993	NASDAQ	FBZ	Fri, Nov 15, 2019	15.87	16.21	15.87	16.21
1992	NASDAQ	FBZ	Thu, Nov 14, 2019	15.94	15.94	15.76	15.90
1991	NASDAQ	FBZ	Wed, Nov 13, 2019	15.83	15.83	15.78	15.78
1990	NASDAQ	FBZ	Tue, Nov 12, 2019	16.00	16.00	15.79	15.98
1989	NASDAQ	FBZ	Mon, Nov 11, 2019	16.09	16.18	16.09	16.16
1988	NASDAQ	FBZ	Fri, Nov 8, 2019	16.35	16.35	16.00	16.05
1987	NASDAQ	FBZ	Thu, Nov 7, 2019	16.58	16.60	16.50	16.58
1986	NASDAQ	FBZ	Wed, Nov 6, 2019	16.51	16.57	16.35	16.45
1985	NASDAQ	FBZ	Tue, Nov 5, 2019	16.71	16.78	16.71	16.73
1984	NASDAQ	FBZ	Mon, Nov 4, 2019	17.00	17.00	16.75	16.75
1983	NASDAQ	FBZ	Fri, Nov 1, 2019	16.76	16.90	16.67	16.82
1982	NASDAQ	FBZ	Thu, Oct 31, 2019	16.43	16.56	16.39	16.50
1981	NASDAQ	FBZ	Wed, Oct 30, 2019	16.47	16.47	16.31	16.43
1980	NASDAQ	FBZ	Tue, Oct 29, 2019	16.44	16.56	16.41	16.43
1979	NASDAQ	FBZ	Mon, Oct 28, 2019	16.59	16.59	16.50	16.50
1978	NASDAQ	FBZ	Fri, Oct 25, 2019	16.41	16.48	16.37	16.48
1977	NASDAQ	FBZ	Thu, Oct 24, 2019	16.50	16.66	16.25	16.30
1976	NASDAQ	FBZ	Wed, Oct 23, 2019	16.33	16.41	16.32	16.41
1975	NASDAQ	FBZ	Tue, Oct 22, 2019	16.35	16.43	16.35	16.41
1974	NASDAQ	FBZ	Mon, Oct 21, 2019	16.04	16.07	15.99	16.07
1973	NASDAQ	FBZ	Fri, Oct 18, 2019	15.95	15.95	15.90	15.90
1972	NASDAQ	FBZ	Thu, Oct 17, 2019	15.89	15.89	15.70	15.71
1971	NASDAQ	FBZ	Wed, Oct 16, 2019	15.42	15.76	15.42	15.76
1970	NASDAQ	FBZ	Tue, Oct 15, 2019	15.71	15.71	15.69	15.70
1969	NASDAQ	FBZ	Mon, Oct 14, 2019	15.80	15.80	15.70	15.74
1968	NASDAQ	FBZ	Fri, Oct 11, 2019	15.99	15.99	15.88	15.88
1967	NASDAQ	FBZ	Thu, Oct 10, 2019	0.00	0.00	0.00	15.59
1966	NASDAQ	FBZ	Wed, Oct 9, 2019	15.68	15.68	15.48	15.59
1965	NASDAQ	FBZ	Tue, Oct 8, 2019	15.73	15.73	15.42	15.42
1964	NASDAQ	FBZ	Mon, Oct 7, 2019	15.90	15.90	15.59	15.59
1963	NASDAQ	FBZ	Fri, Oct 4, 2019	15.93	16.10	15.84	16.07
1962	NASDAQ	FBZ	Thu, Oct 3, 2019	15.45	15.71	15.40	15.70
1961	NASDAQ	FBZ	Wed, Oct 2, 2019	15.55	15.55	15.38	15.38
1960	NASDAQ	FBZ	Tue, Oct 1, 2019	15.64	15.73	15.63	15.65
1959	NASDAQ	FBZ	Mon, Sep 30, 2019	15.85	15.85	15.79	15.82
1958	NASDAQ	FBZ	Fri, Sep 27, 2019	15.89	15.89	15.75	15.75
1957	NASDAQ	FBZ	Thu, Sep 26, 2019	15.91	15.91	15.79	15.82
1956	NASDAQ	FBZ	Wed, Sep 25, 2019	15.55	15.80	15.55	15.78
1955	NASDAQ	FBZ	Tue, Sep 24, 2019	15.74	15.74	15.74	15.74
1954	NASDAQ	FBZ	Mon, Sep 23, 2019	15.97	15.97	15.69	15.76
1953	NASDAQ	FBZ	Fri, Sep 20, 2019	15.87	15.97	15.79	15.97
1952	NASDAQ	FBZ	Thu, Sep 19, 2019	16.01	16.10	15.85	15.85
1951	NASDAQ	FBZ	Wed, Sep 18, 2019	16.08	16.12	15.96	16.03
1950	NASDAQ	FBZ	Tue, Sep 17, 2019	15.97	16.12	15.97	16.10
1949	NASDAQ	FBZ	Mon, Sep 16, 2019	15.68	15.92	15.68	15.89
1948	NASDAQ	FBZ	Fri, Sep 13, 2019	16.28	16.28	15.87	15.89
1947	NASDAQ	FBZ	Thu, Sep 12, 2019	16.26	16.32	16.26	16.27
1946	NASDAQ	FBZ	Wed, Sep 11, 2019	16.01	16.07	15.98	16.07
1945	NASDAQ	FBZ	Tue, Sep 10, 2019	15.60	15.67	15.44	15.67
1944	NASDAQ	FBZ	Mon, Sep 9, 2019	15.93	15.98	15.62	15.64
1943	NASDAQ	FBZ	Fri, Sep 6, 2019	16.08	16.08	15.89	15.91
1942	NASDAQ	FBZ	Thu, Sep 5, 2019	16.04	16.08	15.92	15.92
1941	NASDAQ	FBZ	Wed, Sep 4, 2019	15.79	15.85	15.76	15.79
1940	NASDAQ	FBZ	Tue, Sep 3, 2019	15.55	15.55	15.43	15.43
1939	NASDAQ	FBZ	Fri, Aug 30, 2019	15.88	15.92	15.75	15.92
1938	NASDAQ	FBZ	Thu, Aug 29, 2019	15.32	15.51	15.32	15.51
1937	NASDAQ	FBZ	Wed, Aug 28, 2019	15.06	15.21	15.06	15.21
1936	NASDAQ	FBZ	Tue, Aug 27, 2019	15.11	15.17	14.88	15.04
1935	NASDAQ	FBZ	Mon, Aug 26, 2019	15.33	15.33	14.90	14.96
1934	NASDAQ	FBZ	Fri, Aug 23, 2019	15.80	15.80	15.24	15.34
1933	NASDAQ	FBZ	Thu, Aug 22, 2019	15.96	15.96	15.81	15.81
1932	NASDAQ	FBZ	Wed, Aug 21, 2019	16.00	16.03	15.87	16.03
1931	NASDAQ	FBZ	Tue, Aug 20, 2019	15.49	15.75	15.40	15.73
1930	NASDAQ	FBZ	Mon, Aug 19, 2019	16.13	16.13	15.60	15.62
1929	NASDAQ	FBZ	Fri, Aug 16, 2019	15.91	15.98	15.89	15.96
1928	NASDAQ	FBZ	Thu, Aug 15, 2019	15.86	15.98	15.57	15.79
1927	NASDAQ	FBZ	Wed, Aug 14, 2019	16.38	16.38	15.94	16.00
1926	NASDAQ	FBZ	Tue, Aug 13, 2019	16.76	16.76	16.59	16.65
1925	NASDAQ	FBZ	Mon, Aug 12, 2019	16.44	16.48	16.36	16.36
1924	NASDAQ	FBZ	Fri, Aug 9, 2019	16.99	17.00	16.80	16.90
1923	NASDAQ	FBZ	Thu, Aug 8, 2019	16.57	16.92	16.57	16.90
1922	NASDAQ	FBZ	Wed, Aug 7, 2019	16.14	16.26	16.13	16.26
1921	NASDAQ	FBZ	Tue, Aug 6, 2019	16.07	16.21	16.07	16.19
1920	NASDAQ	FBZ	Mon, Aug 5, 2019	16.36	16.36	16.00	16.00
1919	NASDAQ	FBZ	Fri, Aug 2, 2019	16.73	16.73	16.59	16.71
1918	NASDAQ	FBZ	Thu, Aug 1, 2019	17.08	17.12	16.89	16.89
1917	NASDAQ	FBZ	Wed, Jul 31, 2019	17.08	17.12	16.72	16.72
1916	NASDAQ	FBZ	Tue, Jul 30, 2019	16.77	16.93	16.77	16.93
1915	NASDAQ	FBZ	Mon, Jul 29, 2019	16.83	16.83	16.72	16.81
1914	NASDAQ	FBZ	Fri, Jul 26, 2019	16.77	16.87	16.77	16.83
1913	NASDAQ	FBZ	Thu, Jul 25, 2019	16.80	16.80	16.63	16.64
1912	NASDAQ	FBZ	Wed, Jul 24, 2019	17.00	17.03	16.89	16.89
1911	NASDAQ	FBZ	Tue, Jul 23, 2019	17.05	17.05	16.90	16.90
1910	NASDAQ	FBZ	Mon, Jul 22, 2019	17.18	17.18	17.07	17.09
1909	NASDAQ	FBZ	Fri, Jul 19, 2019	17.17	17.22	17.00	17.00
1908	NASDAQ	FBZ	Thu, Jul 18, 2019	17.07	17.27	17.05	17.27
1907	NASDAQ	FBZ	Wed, Jul 17, 2019	16.95	17.02	16.93	16.93
1906	NASDAQ	FBZ	Tue, Jul 16, 2019	17.04	17.04	16.92	16.95
1905	NASDAQ	FBZ	Mon, Jul 15, 2019	17.11	17.11	16.96	16.99
1904	NASDAQ	FBZ	Fri, Jul 12, 2019	17.23	17.27	17.03	17.04
1903	NASDAQ	FBZ	Thu, Jul 11, 2019	17.33	17.34	17.11	17.21
1902	NASDAQ	FBZ	Wed, Jul 10, 2019	17.07	17.29	17.07	17.29
1901	NASDAQ	FBZ	Tue, Jul 9, 2019	16.75	16.85	16.75	16.76
1900	NASDAQ	FBZ	Mon, Jul 8, 2019	16.62	16.78	16.60	16.70
1899	NASDAQ	FBZ	Fri, Jul 5, 2019	16.23	16.52	16.23	16.52
1898	NASDAQ	FBZ	Wed, Jul 3, 2019	15.85	15.85	15.72	15.82
1897	NASDAQ	FBZ	Tue, Jul 2, 2019	15.69	15.73	15.60	15.73
1896	NASDAQ	FBZ	Mon, Jul 1, 2019	16.15	16.15	15.67	15.67
1895	NASDAQ	FBZ	Fri, Jun 28, 2019	15.86	15.86	15.76	15.77
1894	NASDAQ	FBZ	Thu, Jun 27, 2019	15.54	15.73	15.40	15.70
1893	NASDAQ	FBZ	Wed, Jun 26, 2019	15.78	15.78	15.49	15.54
1892	NASDAQ	FBZ	Tue, Jun 25, 2019	15.87	15.87	15.47	15.49
1891	NASDAQ	FBZ	Mon, Jun 24, 2019	16.00	16.00	15.81	15.85
1890	NASDAQ	FBZ	Fri, Jun 21, 2019	15.92	15.96	15.86	15.90
1889	NASDAQ	FBZ	Thu, Jun 20, 2019	15.93	16.02	15.88	15.88
1888	NASDAQ	FBZ	Wed, Jun 19, 2019	15.49	15.59	15.33	15.59
1887	NASDAQ	FBZ	Tue, Jun 18, 2019	15.31	15.45	15.31	15.38
1886	NASDAQ	FBZ	Mon, Jun 17, 2019	15.14	15.20	15.05	15.09
1885	NASDAQ	FBZ	Fri, Jun 14, 2019	15.30	15.33	15.01	15.09
1884	NASDAQ	FBZ	Thu, Jun 13, 2019	15.61	15.72	15.56	15.57
1883	NASDAQ	FBZ	Wed, Jun 12, 2019	15.60	15.65	15.46	15.46
1882	NASDAQ	FBZ	Tue, Jun 11, 2019	15.53	15.68	15.48	15.68
1881	NASDAQ	FBZ	Mon, Jun 10, 2019	15.47	15.47	15.30	15.42
1880	NASDAQ	FBZ	Fri, Jun 7, 2019	15.48	15.52	15.41	15.41
1879	NASDAQ	FBZ	Thu, Jun 6, 2019	15.23	15.28	15.22	15.27
1878	NASDAQ	FBZ	Wed, Jun 5, 2019	15.34	15.34	15.02	15.06
1877	NASDAQ	FBZ	Tue, Jun 4, 2019	15.05	15.41	15.05	15.41
1876	NASDAQ	FBZ	Mon, Jun 3, 2019	15.17	15.21	15.00	15.08
1875	NASDAQ	FBZ	Fri, May 31, 2019	14.93	15.08	14.93	15.03
1874	NASDAQ	FBZ	Thu, May 30, 2019	14.69	14.90	14.69	14.77
1873	NASDAQ	FBZ	Wed, May 29, 2019	14.68	14.69	14.54	14.65
1872	NASDAQ	FBZ	Tue, May 28, 2019	14.44	14.49	14.24	14.49
1871	NASDAQ	FBZ	Fri, May 24, 2019	14.14	14.15	14.05	14.13
1870	NASDAQ	FBZ	Thu, May 23, 2019	14.03	14.22	14.03	14.06
1869	NASDAQ	FBZ	Wed, May 22, 2019	14.20	14.22	14.11	14.11
1868	NASDAQ	FBZ	Tue, May 21, 2019	13.70	13.90	13.70	13.90
1867	NASDAQ	FBZ	Mon, May 20, 2019	13.27	13.47	13.27	13.47
1866	NASDAQ	FBZ	Fri, May 17, 2019	13.29	13.36	13.07	13.10
1865	NASDAQ	FBZ	Thu, May 16, 2019	13.51	13.60	13.38	13.38
1864	NASDAQ	FBZ	Wed, May 15, 2019	13.63	13.79	13.63	13.79
1863	NASDAQ	FBZ	Tue, May 14, 2019	13.91	13.92	13.91	13.92
1862	NASDAQ	FBZ	Mon, May 13, 2019	13.97	14.04	13.85	13.87
1861	NASDAQ	FBZ	Fri, May 10, 2019	14.37	14.42	14.14	14.36
1860	NASDAQ	FBZ	Thu, May 9, 2019	14.25	14.43	14.19	14.40
1859	NASDAQ	FBZ	Wed, May 8, 2019	14.49	14.60	14.49	14.56
1858	NASDAQ	FBZ	Tue, May 7, 2019	14.15	14.15	14.05	14.13
1857	NASDAQ	FBZ	Mon, May 6, 2019	14.14	14.32	14.14	14.30
1856	NASDAQ	FBZ	Fri, May 3, 2019	14.34	14.49	14.34	14.43
1855	NASDAQ	FBZ	Thu, May 2, 2019	14.15	14.17	14.15	14.17
1854	NASDAQ	FBZ	Wed, May 1, 2019	14.36	14.48	14.25	14.25
1853	NASDAQ	FBZ	Tue, Apr 30, 2019	14.31	14.41	14.21	14.40
1852	NASDAQ	FBZ	Mon, Apr 29, 2019	14.38	14.40	14.26	14.27
1851	NASDAQ	FBZ	Fri, Apr 26, 2019	14.33	14.33	14.17	14.22
1850	NASDAQ	FBZ	Thu, Apr 25, 2019	13.96	14.20	13.93	14.16
1849	NASDAQ	FBZ	Wed, Apr 24, 2019	14.21	14.21	13.77	13.89
1848	NASDAQ	FBZ	Tue, Apr 23, 2019	14.09	14.28	14.09	14.26
1847	NASDAQ	FBZ	Mon, Apr 22, 2019	14.00	14.11	13.98	14.06
1846	NASDAQ	FBZ	Thu, Apr 18, 2019	13.88	14.18	13.79	14.06
1845	NASDAQ	FBZ	Wed, Apr 17, 2019	14.23	14.23	13.79	13.88
1844	NASDAQ	FBZ	Tue, Apr 16, 2019	14.16	14.36	14.13	14.13
1843	NASDAQ	FBZ	Mon, Apr 15, 2019	14.21	14.33	14.12	14.17
1842	NASDAQ	FBZ	Fri, Apr 12, 2019	14.27	14.41	14.04	14.10
1841	NASDAQ	FBZ	Thu, Apr 11, 2019	14.57	14.57	14.34	14.44
1840	NASDAQ	FBZ	Wed, Apr 10, 2019	14.59	14.71	14.59	14.63
1839	NASDAQ	FBZ	Tue, Apr 9, 2019	14.63	14.63	14.45	14.54
1838	NASDAQ	FBZ	Mon, Apr 8, 2019	14.78	14.84	14.72	14.75
1837	NASDAQ	FBZ	Fri, Apr 5, 2019	14.69	14.89	14.69	14.73
1836	NASDAQ	FBZ	Thu, Apr 4, 2019	14.55	14.65	14.49	14.65
1835	NASDAQ	FBZ	Wed, Apr 3, 2019	14.62	14.66	14.34	14.41
1834	NASDAQ	FBZ	Tue, Apr 2, 2019	14.63	14.63	14.47	14.54
1833	NASDAQ	FBZ	Mon, Apr 1, 2019	14.60	14.64	14.54	14.64
1832	NASDAQ	FBZ	Fri, Mar 29, 2019	14.33	14.47	14.23	14.28
1831	NASDAQ	FBZ	Thu, Mar 28, 2019	13.69	14.25	13.69	14.13
1830	NASDAQ	FBZ	Wed, Mar 27, 2019	14.38	14.38	13.82	13.82
1829	NASDAQ	FBZ	Tue, Mar 26, 2019	14.60	14.68	14.50	14.61
1828	NASDAQ	FBZ	Mon, Mar 25, 2019	14.26	14.58	14.26	14.43
1827	NASDAQ	FBZ	Fri, Mar 22, 2019	14.69	14.71	14.22	14.22
1826	NASDAQ	FBZ	Thu, Mar 21, 2019	15.63	15.63	14.92	15.13
1825	NASDAQ	FBZ	Wed, Mar 20, 2019	15.72	15.97	15.48	15.73
1824	NASDAQ	FBZ	Tue, Mar 19, 2019	15.75	15.98	15.70	15.79
1823	NASDAQ	FBZ	Mon, Mar 18, 2019	15.49	15.63	15.43	15.63
1822	NASDAQ	FBZ	Fri, Mar 15, 2019	15.35	15.39	15.28	15.28
1821	NASDAQ	FBZ	Thu, Mar 14, 2019	15.34	15.34	15.14	15.14
1820	NASDAQ	FBZ	Wed, Mar 13, 2019	15.11	15.21	15.10	15.21
1819	NASDAQ	FBZ	Tue, Mar 12, 2019	15.18	15.22	15.13	15.13
1818	NASDAQ	FBZ	Mon, Mar 11, 2019	14.83	15.05	14.83	15.03
1817	NASDAQ	FBZ	Fri, Mar 8, 2019	14.47	14.65	14.47	14.62
1816	NASDAQ	FBZ	Thu, Mar 7, 2019	14.61	14.61	14.20	14.48
1815	NASDAQ	FBZ	Wed, Mar 6, 2019	15.17	15.17	14.65	14.66
1814	NASDAQ	FBZ	Tue, Mar 5, 2019	14.97	15.19	14.97	15.12
1813	NASDAQ	FBZ	Mon, Mar 4, 2019	15.01	15.09	14.96	14.97
1812	NASDAQ	FBZ	Fri, Mar 1, 2019	15.21	15.21	15.00	15.00
1811	NASDAQ	FBZ	Thu, Feb 28, 2019	15.47	15.47	15.20	15.28
1810	NASDAQ	FBZ	Wed, Feb 27, 2019	15.46	15.61	15.42	15.51
1809	NASDAQ	FBZ	Tue, Feb 26, 2019	15.41	15.55	15.41	15.55
1808	NASDAQ	FBZ	Mon, Feb 25, 2019	15.73	15.73	15.49	15.49
1807	NASDAQ	FBZ	Fri, Feb 22, 2019	15.34	15.63	15.34	15.58
1806	NASDAQ	FBZ	Thu, Feb 21, 2019	15.21	15.25	15.05	15.25
1805	NASDAQ	FBZ	Wed, Feb 20, 2019	15.56	15.59	15.32	15.32
1804	NASDAQ	FBZ	Tue, Feb 19, 2019	15.52	15.71	15.52	15.58
1803	NASDAQ	FBZ	Fri, Feb 15, 2019	15.65	15.65	15.41	15.62
1802	NASDAQ	FBZ	Thu, Feb 14, 2019	15.08	15.60	15.05	15.54
1801	NASDAQ	FBZ	Wed, Feb 13, 2019	15.26	15.29	15.08	15.21
1800	NASDAQ	FBZ	Tue, Feb 12, 2019	15.22	15.47	15.20	15.33
1799	NASDAQ	FBZ	Mon, Feb 11, 2019	15.10	15.10	14.85	14.97
1798	NASDAQ	FBZ	Fri, Feb 8, 2019	15.04	15.18	14.86	15.08
1797	NASDAQ	FBZ	Thu, Feb 7, 2019	15.05	15.20	15.00	15.20
1796	NASDAQ	FBZ	Wed, Feb 6, 2019	15.52	15.57	15.25	15.25
1795	NASDAQ	FBZ	Tue, Feb 5, 2019	15.87	15.99	15.77	15.92
1794	NASDAQ	FBZ	Mon, Feb 4, 2019	15.75	15.97	15.75	15.95
1793	NASDAQ	FBZ	Fri, Feb 1, 2019	15.86	15.95	15.77	15.85
1792	NASDAQ	FBZ	Thu, Jan 31, 2019	16.03	16.06	15.81	15.91
1791	NASDAQ	FBZ	Wed, Jan 30, 2019	15.45	15.79	15.34	15.73
1790	NASDAQ	FBZ	Tue, Jan 29, 2019	15.40	15.40	15.27	15.35
1789	NASDAQ	FBZ	Mon, Jan 28, 2019	14.93	15.12	14.93	15.06
1788	NASDAQ	FBZ	Fri, Jan 25, 2019	15.27	15.27	15.12	15.17
1787	NASDAQ	FBZ	Thu, Jan 24, 2019	14.96	15.11	14.95	15.03
1786	NASDAQ	FBZ	Wed, Jan 23, 2019	14.75	14.82	14.62	14.82
1785	NASDAQ	FBZ	Tue, Jan 22, 2019	14.80	14.80	14.39	14.47
1784	NASDAQ	FBZ	Fri, Jan 18, 2019	14.95	14.98	14.78	14.83
1783	NASDAQ	FBZ	Thu, Jan 17, 2019	14.64	14.93	14.60	14.88
1782	NASDAQ	FBZ	Wed, Jan 16, 2019	14.74	14.82	14.59	14.73
1781	NASDAQ	FBZ	Tue, Jan 15, 2019	14.88	14.95	14.67	14.76
1780	NASDAQ	FBZ	Mon, Jan 14, 2019	14.71	14.95	14.68	14.85
1779	NASDAQ	FBZ	Fri, Jan 11, 2019	14.63	14.81	14.63	14.81
1778	NASDAQ	FBZ	Thu, Jan 10, 2019	14.73	14.78	14.54	14.63
1777	NASDAQ	FBZ	Wed, Jan 9, 2019	14.60	14.73	14.60	14.63
1776	NASDAQ	FBZ	Tue, Jan 8, 2019	14.26	14.46	14.21	14.28
1775	NASDAQ	FBZ	Mon, Jan 7, 2019	14.44	14.44	14.12	14.20
1774	NASDAQ	FBZ	Fri, Jan 4, 2019	14.00	14.45	13.99	14.41
1773	NASDAQ	FBZ	Thu, Jan 3, 2019	14.12	14.26	13.97	14.15
1772	NASDAQ	FBZ	Wed, Jan 2, 2019	13.62	14.01	13.62	13.97
1771	NASDAQ	FBZ	Mon, Dec 31, 2018	13.31	13.42	13.22	13.24
1770	NASDAQ	FBZ	Fri, Dec 28, 2018	13.16	13.32	13.16	13.27
1769	NASDAQ	FBZ	Thu, Dec 27, 2018	12.89	13.09	12.83	13.09
1768	NASDAQ	FBZ	Wed, Dec 26, 2018	12.86	12.90	12.69	12.90
1767	NASDAQ	FBZ	Mon, Dec 24, 2018	12.90	13.01	12.86	12.86
1766	NASDAQ	FBZ	Fri, Dec 21, 2018	13.14	13.22	12.97	12.99
1765	NASDAQ	FBZ	Thu, Dec 20, 2018	13.19	13.23	12.99	13.15
1764	NASDAQ	FBZ	Wed, Dec 19, 2018	13.37	13.37	12.91	12.91
1763	NASDAQ	FBZ	Tue, Dec 18, 2018	13.03	13.18	12.99	13.03
1762	NASDAQ	FBZ	Mon, Dec 17, 2018	13.39	13.44	13.18	13.18
1761	NASDAQ	FBZ	Fri, Dec 14, 2018	13.35	13.46	13.33	13.35
1760	NASDAQ	FBZ	Thu, Dec 13, 2018	13.40	13.44	13.36	13.36
1759	NASDAQ	FBZ	Wed, Dec 12, 2018	13.67	13.67	13.42	13.42
1758	NASDAQ	FBZ	Tue, Dec 11, 2018	13.41	13.41	13.15	13.15
1757	NASDAQ	FBZ	Mon, Dec 10, 2018	13.15	13.22	13.08	13.18
1756	NASDAQ	FBZ	Fri, Dec 7, 2018	13.66	13.70	13.38	13.38
1755	NASDAQ	FBZ	Thu, Dec 6, 2018	13.33	13.58	13.24	13.57
1754	NASDAQ	FBZ	Tue, Dec 4, 2018	13.83	13.89	13.53	13.62
1753	NASDAQ	FBZ	Mon, Dec 3, 2018	13.91	14.00	13.76	13.77
1752	NASDAQ	FBZ	Fri, Nov 30, 2018	13.66	13.73	13.60	13.60
1751	NASDAQ	FBZ	Thu, Nov 29, 2018	13.65	13.73	13.65	13.73
1750	NASDAQ	FBZ	Wed, Nov 28, 2018	13.55	13.70	13.46	13.62
1749	NASDAQ	FBZ	Tue, Nov 27, 2018	13.08	13.47	13.08	13.45
1748	NASDAQ	FBZ	Mon, Nov 26, 2018	13.18	13.38	12.91	12.91
1747	NASDAQ	FBZ	Fri, Nov 23, 2018	13.39	13.39	13.37	13.37
1746	NASDAQ	FBZ	Wed, Nov 21, 2018	13.45	13.60	13.45	13.52
1745	NASDAQ	FBZ	Tue, Nov 20, 2018	13.48	13.60	13.29	13.34
1744	NASDAQ	FBZ	Mon, Nov 19, 2018	13.76	13.77	13.59	13.67
1743	NASDAQ	FBZ	Fri, Nov 16, 2018	13.62	13.93	13.60	13.84
1742	NASDAQ	FBZ	Thu, Nov 15, 2018	13.60	13.92	13.45	13.92
1741	NASDAQ	FBZ	Wed, Nov 14, 2018	13.43	13.43	13.23	13.40
1740	NASDAQ	FBZ	Tue, Nov 13, 2018	13.31	13.31	13.07	13.19
1739	NASDAQ	FBZ	Mon, Nov 12, 2018	13.54	13.54	13.32	13.43
1738	NASDAQ	FBZ	Fri, Nov 9, 2018	13.60	13.67	13.35	13.54
1737	NASDAQ	FBZ	Thu, Nov 8, 2018	13.76	13.81	13.45	13.50
1736	NASDAQ	FBZ	Wed, Nov 7, 2018	13.87	13.92	13.62	13.78
1735	NASDAQ	FBZ	Tue, Nov 6, 2018	13.88	14.06	13.75	13.85
1734	NASDAQ	FBZ	Mon, Nov 5, 2018	14.31	14.31	14.09	14.18
1733	NASDAQ	FBZ	Fri, Nov 2, 2018	14.11	14.36	14.01	14.23
1732	NASDAQ	FBZ	Thu, Nov 1, 2018	13.85	14.04	13.78	13.96
1731	NASDAQ	FBZ	Wed, Oct 31, 2018	13.64	13.79	13.42	13.65
1730	NASDAQ	FBZ	Tue, Oct 30, 2018	13.09	13.49	13.09	13.45
1729	NASDAQ	FBZ	Mon, Oct 29, 2018	13.90	13.90	13.05	13.12
1728	NASDAQ	FBZ	Fri, Oct 26, 2018	13.21	13.51	13.18	13.46
1727	NASDAQ	FBZ	Thu, Oct 25, 2018	13.17	13.32	13.13	13.13
1726	NASDAQ	FBZ	Wed, Oct 24, 2018	13.37	13.43	12.94	12.94
1725	NASDAQ	FBZ	Tue, Oct 23, 2018	13.13	13.32	13.13	13.28
1724	NASDAQ	FBZ	Mon, Oct 22, 2018	13.35	13.47	13.35	13.46
1723	NASDAQ	FBZ	Fri, Oct 19, 2018	13.12	13.12	13.08	13.08
1722	NASDAQ	FBZ	Thu, Oct 18, 2018	13.28	13.28	13.06	13.06
1721	NASDAQ	FBZ	Wed, Oct 17, 2018	13.04	13.38	12.99	13.31
1720	NASDAQ	FBZ	Tue, Oct 16, 2018	13.00	13.05	12.94	13.02
1719	NASDAQ	FBZ	Mon, Oct 15, 2018	12.77	12.90	12.77	12.90
1718	NASDAQ	FBZ	Fri, Oct 12, 2018	12.92	12.92	12.83	12.91
1717	NASDAQ	FBZ	Thu, Oct 11, 2018	12.77	12.95	12.47	12.57
1716	NASDAQ	FBZ	Wed, Oct 10, 2018	13.06	13.06	12.64	12.75
1715	NASDAQ	FBZ	Tue, Oct 9, 2018	13.06	13.31	13.06	13.28
1714	NASDAQ	FBZ	Mon, Oct 8, 2018	13.00	13.23	12.87	13.05
1713	NASDAQ	FBZ	Fri, Oct 5, 2018	12.28	12.31	12.19	12.31
1712	NASDAQ	FBZ	Thu, Oct 4, 2018	12.14	12.28	12.00	12.17
1711	NASDAQ	FBZ	Wed, Oct 3, 2018	12.59	12.59	12.10	12.19
1710	NASDAQ	FBZ	Tue, Oct 2, 2018	11.75	11.97	11.70	11.85
1709	NASDAQ	FBZ	Mon, Oct 1, 2018	11.44	11.44	11.30	11.39
1708	NASDAQ	FBZ	Fri, Sep 28, 2018	11.56	11.56	11.40	11.43
1707	NASDAQ	FBZ	Thu, Sep 27, 2018	11.55	11.68	11.55	11.68
1706	NASDAQ	FBZ	Wed, Sep 26, 2018	11.38	11.52	11.31	11.43
1705	NASDAQ	FBZ	Tue, Sep 25, 2018	10.96	11.23	10.96	11.19
1704	NASDAQ	FBZ	Mon, Sep 24, 2018	11.43	11.45	11.05	11.13
1703	NASDAQ	FBZ	Fri, Sep 21, 2018	11.12	11.52	11.12	11.46
1702	NASDAQ	FBZ	Thu, Sep 20, 2018	11.17	11.17	11.07	11.14
1701	NASDAQ	FBZ	Wed, Sep 19, 2018	11.06	11.17	11.06	11.17
1700	NASDAQ	FBZ	Tue, Sep 18, 2018	10.90	11.01	10.90	11.01
1699	NASDAQ	FBZ	Mon, Sep 17, 2018	10.57	10.75	10.55	10.75
1698	NASDAQ	FBZ	Fri, Sep 14, 2018	10.51	10.56	10.42	10.52
1697	NASDAQ	FBZ	Thu, Sep 13, 2018	10.69	10.73	10.55	10.56
1696	NASDAQ	FBZ	Wed, Sep 12, 2018	10.89	10.89	10.72	10.78
1695	NASDAQ	FBZ	Tue, Sep 11, 2018	10.77	10.77	10.63	10.70
1694	NASDAQ	FBZ	Mon, Sep 10, 2018	11.16	11.16	11.00	11.07
1693	NASDAQ	FBZ	Fri, Sep 7, 2018	11.36	11.36	11.13	11.25
1692	NASDAQ	FBZ	Thu, Sep 6, 2018	10.87	11.10	10.83	11.10
1691	NASDAQ	FBZ	Wed, Sep 5, 2018	10.83	10.93	10.78	10.87
1690	NASDAQ	FBZ	Tue, Sep 4, 2018	11.01	11.01	10.83	10.85
1689	NASDAQ	FBZ	Fri, Aug 31, 2018	11.09	11.33	11.04	11.33
1688	NASDAQ	FBZ	Thu, Aug 30, 2018	11.35	11.35	10.95	11.07
1687	NASDAQ	FBZ	Wed, Aug 29, 2018	11.38	11.47	11.27	11.43
1686	NASDAQ	FBZ	Tue, Aug 28, 2018	11.42	11.42	11.21	11.23
1685	NASDAQ	FBZ	Mon, Aug 27, 2018	11.42	11.53	11.36	11.51
1684	NASDAQ	FBZ	Fri, Aug 24, 2018	11.20	11.33	11.06	11.10
1683	NASDAQ	FBZ	Thu, Aug 23, 2018	11.40	11.40	11.06	11.06
1682	NASDAQ	FBZ	Wed, Aug 22, 2018	11.17	11.35	11.17	11.35
1681	NASDAQ	FBZ	Tue, Aug 21, 2018	11.68	11.68	11.25	11.25
1680	NASDAQ	FBZ	Mon, Aug 20, 2018	11.77	11.77	11.60	11.62
1679	NASDAQ	FBZ	Fri, Aug 17, 2018	11.61	11.70	11.55	11.66
1678	NASDAQ	FBZ	Thu, Aug 16, 2018	11.91	12.02	11.77	11.80
1677	NASDAQ	FBZ	Wed, Aug 15, 2018	12.09	12.09	11.76	11.79
1676	NASDAQ	FBZ	Tue, Aug 14, 2018	12.01	12.17	11.89	12.17
1675	NASDAQ	FBZ	Mon, Aug 13, 2018	11.66	11.75	11.60	11.74
1674	NASDAQ	FBZ	Fri, Aug 10, 2018	12.04	12.04	11.73	11.73
1673	NASDAQ	FBZ	Thu, Aug 9, 2018	12.42	12.42	12.23	12.35
1672	NASDAQ	FBZ	Wed, Aug 8, 2018	12.77	12.77	12.49	12.49
1671	NASDAQ	FBZ	Tue, Aug 7, 2018	13.12	13.15	12.72	12.75
1670	NASDAQ	FBZ	Mon, Aug 6, 2018	13.10	13.10	12.90	12.90
1669	NASDAQ	FBZ	Fri, Aug 3, 2018	12.94	12.96	12.90	12.92
1668	NASDAQ	FBZ	Thu, Aug 2, 2018	12.53	12.61	12.52	12.58
1667	NASDAQ	FBZ	Wed, Aug 1, 2018	12.56	12.59	12.51	12.57
1666	NASDAQ	FBZ	Tue, Jul 31, 2018	12.59	12.59	12.46	12.52
1665	NASDAQ	FBZ	Mon, Jul 30, 2018	12.83	12.83	12.65	12.71
1664	NASDAQ	FBZ	Fri, Jul 27, 2018	12.79	12.79	12.57	12.67
1663	NASDAQ	FBZ	Thu, Jul 26, 2018	12.89	12.89	12.52	12.56
1662	NASDAQ	FBZ	Wed, Jul 25, 2018	12.71	12.95	12.71	12.95
1661	NASDAQ	FBZ	Tue, Jul 24, 2018	12.61	12.67	12.40	12.59
1660	NASDAQ	FBZ	Mon, Jul 23, 2018	12.50	12.50	12.26	12.26
1659	NASDAQ	FBZ	Fri, Jul 20, 2018	12.46	12.49	12.40	12.40
1658	NASDAQ	FBZ	Thu, Jul 19, 2018	11.86	11.99	11.78	11.99
1657	NASDAQ	FBZ	Wed, Jul 18, 2018	12.20	12.20	12.01	12.01
1656	NASDAQ	FBZ	Tue, Jul 17, 2018	11.88	12.10	11.88	12.10
1655	NASDAQ	FBZ	Mon, Jul 16, 2018	11.80	11.80	11.77	11.78
1654	NASDAQ	FBZ	Fri, Jul 13, 2018	11.67	11.77	11.62	11.77
1653	NASDAQ	FBZ	Thu, Jul 12, 2018	11.62	11.62	11.49	11.58
1652	NASDAQ	FBZ	Wed, Jul 11, 2018	11.64	11.71	11.34	11.34
1651	NASDAQ	FBZ	Tue, Jul 10, 2018	11.83	11.83	11.70	11.79
1650	NASDAQ	FBZ	Mon, Jul 9, 2018	11.79	11.79	11.67	11.79
1649	NASDAQ	FBZ	Fri, Jul 6, 2018	11.53	11.64	11.53	11.62
1648	NASDAQ	FBZ	Thu, Jul 5, 2018	11.51	11.54	11.51	11.53
1647	NASDAQ	FBZ	Tue, Jul 3, 2018	11.39	11.66	11.39	11.57
1646	NASDAQ	FBZ	Mon, Jul 2, 2018	11.40	11.40	11.26	11.34
1645	NASDAQ	FBZ	Fri, Jun 29, 2018	11.50	11.55	11.46	11.47
1644	NASDAQ	FBZ	Thu, Jun 28, 2018	11.34	11.40	11.27	11.40
1643	NASDAQ	FBZ	Wed, Jun 27, 2018	11.49	11.50	11.15	11.17
1642	NASDAQ	FBZ	Tue, Jun 26, 2018	11.50	11.59	11.50	11.56
1641	NASDAQ	FBZ	Mon, Jun 25, 2018	11.46	11.46	11.46	11.46
1640	NASDAQ	FBZ	Fri, Jun 22, 2018	11.50	11.50	11.50	11.50
1639	NASDAQ	FBZ	Thu, Jun 21, 2018	11.91	11.91	11.51	11.53
1638	NASDAQ	FBZ	Wed, Jun 20, 2018	12.95	12.95	12.95	12.95
1637	NASDAQ	FBZ	Tue, Jun 19, 2018	12.63	12.63	12.63	12.63
1636	NASDAQ	FBZ	Mon, Jun 18, 2018	12.54	12.76	12.54	12.73
1635	NASDAQ	FBZ	Fri, Jun 15, 2018	12.71	12.82	12.71	12.82
1634	NASDAQ	FBZ	Thu, Jun 14, 2018	13.17	13.18	12.77	12.77
1633	NASDAQ	FBZ	Wed, Jun 13, 2018	13.16	13.22	13.08	13.08
1632	NASDAQ	FBZ	Tue, Jun 12, 2018	13.18	13.33	13.06	13.10
1631	NASDAQ	FBZ	Mon, Jun 11, 2018	13.28	13.35	13.00	13.00
1630	NASDAQ	FBZ	Fri, Jun 8, 2018	12.90	13.21	12.72	13.15
1629	NASDAQ	FBZ	Thu, Jun 7, 2018	12.95	12.95	11.90	12.48
1628	NASDAQ	FBZ	Wed, Jun 6, 2018	13.33	13.33	13.15	13.15
1627	NASDAQ	FBZ	Tue, Jun 5, 2018	13.71	13.81	13.40	13.40
1626	NASDAQ	FBZ	Mon, Jun 4, 2018	13.84	14.03	13.84	14.03
1625	NASDAQ	FBZ	Fri, Jun 1, 2018	13.75	13.75	13.39	13.66
1624	NASDAQ	FBZ	Thu, May 31, 2018	13.52	13.67	13.52	13.58
1623	NASDAQ	FBZ	Wed, May 30, 2018	13.44	13.52	13.27	13.51
1622	NASDAQ	FBZ	Tue, May 29, 2018	13.57	13.57	13.33	13.33
1621	NASDAQ	FBZ	Fri, May 25, 2018	14.39	14.39	14.15	14.15
1620	NASDAQ	FBZ	Thu, May 24, 2018	14.31	14.38	14.31	14.38
1619	NASDAQ	FBZ	Wed, May 23, 2018	0.00	0.00	0.00	14.65
1618	NASDAQ	FBZ	Tue, May 22, 2018	14.59	14.65	14.59	14.65
1617	NASDAQ	FBZ	Mon, May 21, 2018	14.33	14.37	14.23	14.23
1616	NASDAQ	FBZ	Fri, May 18, 2018	14.07	14.10	13.90	14.07
1615	NASDAQ	FBZ	Thu, May 17, 2018	14.48	14.48	14.48	14.48
1614	NASDAQ	FBZ	Wed, May 16, 2018	14.91	14.98	14.86	14.86
1613	NASDAQ	FBZ	Tue, May 15, 2018	14.64	14.68	14.52	14.65
1612	NASDAQ	FBZ	Mon, May 14, 2018	15.23	15.23	14.85	14.88
1611	NASDAQ	FBZ	Fri, May 11, 2018	15.60	15.60	15.23	15.28
1610	NASDAQ	FBZ	Thu, May 10, 2018	15.50	15.51	15.50	15.51
1609	NASDAQ	FBZ	Wed, May 9, 2018	15.07	15.13	15.07	15.13
1608	NASDAQ	FBZ	Tue, May 8, 2018	15.00	15.20	14.95	15.20
1607	NASDAQ	FBZ	Mon, May 7, 2018	15.37	15.37	15.09	15.09
1606	NASDAQ	FBZ	Fri, May 4, 2018	15.24	15.44	15.22	15.44
1605	NASDAQ	FBZ	Thu, May 3, 2018	15.59	15.59	15.31	15.36
1604	NASDAQ	FBZ	Wed, May 2, 2018	15.67	15.67	15.52	15.52
1603	NASDAQ	FBZ	Tue, May 1, 2018	15.65	15.81	15.65	15.75
1602	NASDAQ	FBZ	Mon, Apr 30, 2018	16.08	16.08	15.91	15.91
1601	NASDAQ	FBZ	Fri, Apr 27, 2018	16.29	16.29	16.16	16.16
1600	NASDAQ	FBZ	Thu, Apr 26, 2018	16.06	16.08	16.03	16.08
1599	NASDAQ	FBZ	Wed, Apr 25, 2018	15.88	15.92	15.71	15.90
1598	NASDAQ	FBZ	Tue, Apr 24, 2018	16.30	16.30	16.00	16.02
1597	NASDAQ	FBZ	Mon, Apr 23, 2018	16.31	16.31	16.12	16.12
1596	NASDAQ	FBZ	Fri, Apr 20, 2018	16.28	16.33	16.28	16.30
1595	NASDAQ	FBZ	Thu, Apr 19, 2018	16.36	16.39	16.32	16.39
1594	NASDAQ	FBZ	Wed, Apr 18, 2018	16.40	16.46	16.40	16.46
1593	NASDAQ	FBZ	Tue, Apr 17, 2018	16.05	16.07	16.05	16.05
1592	NASDAQ	FBZ	Mon, Apr 16, 2018	15.80	15.82	15.80	15.82
1591	NASDAQ	FBZ	Fri, Apr 13, 2018	15.97	15.98	15.97	15.98
1590	NASDAQ	FBZ	Thu, Apr 12, 2018	16.18	16.25	16.18	16.18
1589	NASDAQ	FBZ	Wed, Apr 11, 2018	16.07	16.14	16.07	16.14
1588	NASDAQ	FBZ	Tue, Apr 10, 2018	15.71	15.95	15.70	15.95
1587	NASDAQ	FBZ	Mon, Apr 9, 2018	16.05	16.09	15.68	15.68
1586	NASDAQ	FBZ	Fri, Apr 6, 2018	16.34	16.36	16.15	16.19
1585	NASDAQ	FBZ	Thu, Apr 5, 2018	16.55	16.57	16.44	16.44
1584	NASDAQ	FBZ	Wed, Apr 4, 2018	16.07	16.32	15.92	16.27
1583	NASDAQ	FBZ	Tue, Apr 3, 2018	16.61	16.61	16.33	16.33
1582	NASDAQ	FBZ	Mon, Apr 2, 2018	16.66	16.71	16.35	16.55
1581	NASDAQ	FBZ	Thu, Mar 29, 2018	0.00	0.00	0.00	16.19
1580	NASDAQ	FBZ	Wed, Mar 28, 2018	16.20	16.23	16.17	16.19
1579	NASDAQ	FBZ	Tue, Mar 27, 2018	16.60	16.60	16.41	16.41
1578	NASDAQ	FBZ	Mon, Mar 26, 2018	16.70	16.81	16.62	16.81
1577	NASDAQ	FBZ	Fri, Mar 23, 2018	16.51	16.68	16.47	16.68
1576	NASDAQ	FBZ	Thu, Mar 22, 2018	16.72	16.72	16.56	16.58
1575	NASDAQ	FBZ	Wed, Mar 21, 2018	16.91	16.95	16.85	16.95
1574	NASDAQ	FBZ	Tue, Mar 20, 2018	16.77	16.79	16.66	16.66
1573	NASDAQ	FBZ	Mon, Mar 19, 2018	16.80	16.89	16.75	16.80
1572	NASDAQ	FBZ	Fri, Mar 16, 2018	16.85	16.95	16.85	16.95
1571	NASDAQ	FBZ	Thu, Mar 15, 2018	17.13	17.13	16.91	16.97
1570	NASDAQ	FBZ	Wed, Mar 14, 2018	17.07	17.12	17.07	17.12
1569	NASDAQ	FBZ	Tue, Mar 13, 2018	17.35	17.36	17.17	17.17
1568	NASDAQ	FBZ	Mon, Mar 12, 2018	17.24	17.29	17.22	17.29
1567	NASDAQ	FBZ	Fri, Mar 9, 2018	17.07	17.09	17.07	17.09
1566	NASDAQ	FBZ	Thu, Mar 8, 2018	16.89	16.89	16.69	16.80
1565	NASDAQ	FBZ	Wed, Mar 7, 2018	16.99	17.01	16.79	16.94
1564	NASDAQ	FBZ	Tue, Mar 6, 2018	17.19	17.27	17.16	17.19
1563	NASDAQ	FBZ	Mon, Mar 5, 2018	17.05	17.11	17.05	17.07
1562	NASDAQ	FBZ	Fri, Mar 2, 2018	16.83	17.03	16.80	17.03
1561	NASDAQ	FBZ	Thu, Mar 1, 2018	17.14	17.24	17.00	17.07
1560	NASDAQ	FBZ	Wed, Feb 28, 2018	17.45	17.45	17.22	17.27
1559	NASDAQ	FBZ	Tue, Feb 27, 2018	17.67	17.67	17.33	17.38
1558	NASDAQ	FBZ	Mon, Feb 26, 2018	17.59	17.59	17.59	17.59
1557	NASDAQ	FBZ	Fri, Feb 23, 2018	17.21	17.45	17.21	17.45
1556	NASDAQ	FBZ	Thu, Feb 22, 2018	17.09	17.14	17.09	17.10
1555	NASDAQ	FBZ	Wed, Feb 21, 2018	17.05	17.16	17.04	17.05
1554	NASDAQ	FBZ	Tue, Feb 20, 2018	16.99	17.02	16.95	16.97
1553	NASDAQ	FBZ	Fri, Feb 16, 2018	16.65	16.87	16.65	16.87
1552	NASDAQ	FBZ	Thu, Feb 15, 2018	16.90	16.94	16.85	16.93
1551	NASDAQ	FBZ	Wed, Feb 14, 2018	16.31	16.88	16.31	16.87
1550	NASDAQ	FBZ	Tue, Feb 13, 2018	16.36	16.41	16.29	16.30
1549	NASDAQ	FBZ	Mon, Feb 12, 2018	16.29	16.43	16.13	16.21
1548	NASDAQ	FBZ	Fri, Feb 9, 2018	16.02	16.15	15.61	16.00
1547	NASDAQ	FBZ	Thu, Feb 8, 2018	16.36	16.38	15.82	15.84
1546	NASDAQ	FBZ	Wed, Feb 7, 2018	16.78	16.80	16.34	16.48
1545	NASDAQ	FBZ	Tue, Feb 6, 2018	16.39	16.85	16.39	16.85
1544	NASDAQ	FBZ	Mon, Feb 5, 2018	16.61	16.74	16.16	16.60
1543	NASDAQ	FBZ	Fri, Feb 2, 2018	17.01	17.04	16.77	16.77
1542	NASDAQ	FBZ	Thu, Feb 1, 2018	17.36	17.38	17.28	17.28
1541	NASDAQ	FBZ	Wed, Jan 31, 2018	17.28	17.28	17.28	17.28
1540	NASDAQ	FBZ	Tue, Jan 30, 2018	17.08	17.11	16.89	17.02
1539	NASDAQ	FBZ	Mon, Jan 29, 2018	17.45	17.45	17.13	17.22
1538	NASDAQ	FBZ	Fri, Jan 26, 2018	17.29	17.36	17.22	17.31
1537	NASDAQ	FBZ	Thu, Jan 25, 2018	17.17	17.37	17.13	17.16
1536	NASDAQ	FBZ	Wed, Jan 24, 2018	16.62	17.09	16.62	17.09
1535	NASDAQ	FBZ	Tue, Jan 23, 2018	16.26	16.26	16.05	16.19
1534	NASDAQ	FBZ	Mon, Jan 22, 2018	16.53	16.53	16.42	16.46
1533	NASDAQ	FBZ	Fri, Jan 19, 2018	16.50	16.50	16.41	16.50
1532	NASDAQ	FBZ	Thu, Jan 18, 2018	16.39	16.39	16.30	16.39
1531	NASDAQ	FBZ	Wed, Jan 17, 2018	16.17	16.43	16.17	16.32
1530	NASDAQ	FBZ	Tue, Jan 16, 2018	16.35	16.35	16.22	16.22
1529	NASDAQ	FBZ	Fri, Jan 12, 2018	16.13	16.22	16.06	16.18
1528	NASDAQ	FBZ	Thu, Jan 11, 2018	15.90	16.15	15.90	16.14
1527	NASDAQ	FBZ	Wed, Jan 10, 2018	15.78	15.92	15.78	15.80
1526	NASDAQ	FBZ	Tue, Jan 9, 2018	16.03	16.03	15.87	15.88
1525	NASDAQ	FBZ	Mon, Jan 8, 2018	16.17	16.18	16.06	16.06
1524	NASDAQ	FBZ	Fri, Jan 5, 2018	16.10	16.21	16.03	16.21
1523	NASDAQ	FBZ	Thu, Jan 4, 2018	16.24	16.29	16.09	16.09
1522	NASDAQ	FBZ	Wed, Jan 3, 2018	16.05	16.13	15.92	16.13
1521	NASDAQ	FBZ	Tue, Jan 2, 2018	15.82	15.89	15.80	15.80
1520	NASDAQ	FBZ	Fri, Dec 29, 2017	15.59	15.61	15.51	15.52
1519	NASDAQ	FBZ	Thu, Dec 28, 2017	15.46	15.46	15.39	15.39
1518	NASDAQ	FBZ	Wed, Dec 27, 2017	15.29	15.39	15.23	15.26
1517	NASDAQ	FBZ	Tue, Dec 26, 2017	15.09	15.26	15.09	15.17
1516	NASDAQ	FBZ	Fri, Dec 22, 2017	14.97	15.00	14.96	14.96
1515	NASDAQ	FBZ	Thu, Dec 21, 2017	14.72	14.98	14.72	14.89
1514	NASDAQ	FBZ	Wed, Dec 20, 2017	15.50	15.58	15.50	15.56
1513	NASDAQ	FBZ	Tue, Dec 19, 2017	15.44	15.45	15.30	15.37
1512	NASDAQ	FBZ	Mon, Dec 18, 2017	15.62	15.62	15.51	15.53
1511	NASDAQ	FBZ	Fri, Dec 15, 2017	15.36	15.36	15.34	15.35
1510	NASDAQ	FBZ	Thu, Dec 14, 2017	15.16	15.20	15.13	15.14
1509	NASDAQ	FBZ	Wed, Dec 13, 2017	15.63	15.63	15.28	15.32
1508	NASDAQ	FBZ	Tue, Dec 12, 2017	15.18	15.76	15.18	15.68
1507	NASDAQ	FBZ	Mon, Dec 11, 2017	15.51	15.53	15.41	15.44
1506	NASDAQ	FBZ	Fri, Dec 8, 2017	15.57	15.57	15.41	15.46
1505	NASDAQ	FBZ	Thu, Dec 7, 2017	15.10	15.38	15.10	15.37
1504	NASDAQ	FBZ	Wed, Dec 6, 2017	15.42	15.72	15.42	15.64
1503	NASDAQ	FBZ	Tue, Dec 5, 2017	15.66	15.72	15.41	15.41
1502	NASDAQ	FBZ	Mon, Dec 4, 2017	15.59	15.60	15.50	15.50
1501	NASDAQ	FBZ	Fri, Dec 1, 2017	15.30	15.34	15.25	15.25
1500	NASDAQ	FBZ	Thu, Nov 30, 2017	15.29	15.31	15.00	15.09
1499	NASDAQ	FBZ	Wed, Nov 29, 2017	15.84	15.84	15.56	15.56
1498	NASDAQ	FBZ	Tue, Nov 28, 2017	15.95	16.09	15.95	16.01
1497	NASDAQ	FBZ	Mon, Nov 27, 2017	15.85	15.97	15.85	15.97
1496	NASDAQ	FBZ	Fri, Nov 24, 2017	16.02	16.02	16.01	16.01
1495	NASDAQ	FBZ	Wed, Nov 22, 2017	15.86	16.06	15.86	16.05
1494	NASDAQ	FBZ	Tue, Nov 21, 2017	15.78	15.91	15.78	15.79
1493	NASDAQ	FBZ	Mon, Nov 20, 2017	15.50	15.71	15.50	15.71
1492	NASDAQ	FBZ	Fri, Nov 17, 2017	15.36	15.51	15.36	15.50
1491	NASDAQ	FBZ	Thu, Nov 16, 2017	15.19	15.30	15.14	15.29
1490	NASDAQ	FBZ	Wed, Nov 15, 2017	14.69	14.80	14.56	14.78
1489	NASDAQ	FBZ	Tue, Nov 14, 2017	15.17	15.17	14.77	14.77
1488	NASDAQ	FBZ	Mon, Nov 13, 2017	15.05	15.18	15.00	15.15
1487	NASDAQ	FBZ	Fri, Nov 10, 2017	15.12	15.27	15.07	15.07
1486	NASDAQ	FBZ	Thu, Nov 9, 2017	15.58	15.66	15.46	15.51
1485	NASDAQ	FBZ	Wed, Nov 8, 2017	15.55	15.71	15.41	15.71
1484	NASDAQ	FBZ	Tue, Nov 7, 2017	15.61	15.61	15.30	15.35
1483	NASDAQ	FBZ	Mon, Nov 6, 2017	15.50	15.71	15.50	15.71
1482	NASDAQ	FBZ	Fri, Nov 3, 2017	15.47	15.48	15.20	15.34
1481	NASDAQ	FBZ	Thu, Nov 2, 2017	15.66	15.70	15.59	15.69
1480	NASDAQ	FBZ	Wed, Nov 1, 2017	15.87	15.87	15.87	15.87
1479	NASDAQ	FBZ	Tue, Oct 31, 2017	15.77	15.84	15.72	15.81
1478	NASDAQ	FBZ	Mon, Oct 30, 2017	15.98	16.06	15.76	15.78
1477	NASDAQ	FBZ	Fri, Oct 27, 2017	16.26	16.30	16.14	16.28
1476	NASDAQ	FBZ	Thu, Oct 26, 2017	16.19	16.19	16.07	16.07
1475	NASDAQ	FBZ	Wed, Oct 25, 2017	16.59	16.59	16.26	16.42
1474	NASDAQ	FBZ	Tue, Oct 24, 2017	16.45	16.46	16.26	16.41
1473	NASDAQ	FBZ	Mon, Oct 23, 2017	16.77	16.77	16.53	16.53
1472	NASDAQ	FBZ	Fri, Oct 20, 2017	16.91	16.91	16.85	16.87
1471	NASDAQ	FBZ	Thu, Oct 19, 2017	16.66	16.79	16.62	16.77
1470	NASDAQ	FBZ	Wed, Oct 18, 2017	16.77	16.88	16.74	16.88
1469	NASDAQ	FBZ	Tue, Oct 17, 2017	16.92	16.92	16.68	16.68
1468	NASDAQ	FBZ	Mon, Oct 16, 2017	17.21	17.25	16.98	16.98
1467	NASDAQ	FBZ	Fri, Oct 13, 2017	17.19	17.19	17.10	17.17
1466	NASDAQ	FBZ	Thu, Oct 12, 2017	17.12	17.12	17.02	17.04
1465	NASDAQ	FBZ	Wed, Oct 11, 2017	17.25	17.25	17.08	17.12
1464	NASDAQ	FBZ	Tue, Oct 10, 2017	17.12	17.16	17.02	17.09
1463	NASDAQ	FBZ	Mon, Oct 9, 2017	16.86	16.86	16.80	16.85
1462	NASDAQ	FBZ	Fri, Oct 6, 2017	16.98	17.11	16.87	17.08
1461	NASDAQ	FBZ	Thu, Oct 5, 2017	17.56	17.60	17.27	17.27
1460	NASDAQ	FBZ	Wed, Oct 4, 2017	17.22	17.37	17.22	17.29
1459	NASDAQ	FBZ	Tue, Oct 3, 2017	16.99	17.19	16.99	17.18
1458	NASDAQ	FBZ	Mon, Oct 2, 2017	16.65	16.74	16.64	16.74
1457	NASDAQ	FBZ	Fri, Sep 29, 2017	16.42	16.60	16.42	16.58
1456	NASDAQ	FBZ	Thu, Sep 28, 2017	16.20	16.32	16.20	16.23
1455	NASDAQ	FBZ	Wed, Sep 27, 2017	16.46	16.52	16.08	16.15
1454	NASDAQ	FBZ	Tue, Sep 26, 2017	16.76	16.76	16.63	16.67
1453	NASDAQ	FBZ	Mon, Sep 25, 2017	16.91	16.94	16.71	16.71
1452	NASDAQ	FBZ	Fri, Sep 22, 2017	17.21	17.25	17.14	17.17
1451	NASDAQ	FBZ	Thu, Sep 21, 2017	17.27	17.27	17.10	17.17
1450	NASDAQ	FBZ	Wed, Sep 20, 2017	18.24	18.24	17.86	18.06
1449	NASDAQ	FBZ	Tue, Sep 19, 2017	18.07	18.08	18.01	18.01
1448	NASDAQ	FBZ	Mon, Sep 18, 2017	18.15	18.17	18.01	18.03
1447	NASDAQ	FBZ	Fri, Sep 15, 2017	18.02	18.22	18.02	18.18
1446	NASDAQ	FBZ	Thu, Sep 14, 2017	17.76	17.97	17.75	17.97
1445	NASDAQ	FBZ	Wed, Sep 13, 2017	17.61	17.75	17.57	17.67
1444	NASDAQ	FBZ	Tue, Sep 12, 2017	17.85	17.97	17.70	17.77
1443	NASDAQ	FBZ	Mon, Sep 11, 2017	18.13	18.20	18.02	18.02
1442	NASDAQ	FBZ	Fri, Sep 8, 2017	17.98	17.98	17.86	17.86
1441	NASDAQ	FBZ	Thu, Sep 7, 2017	17.96	17.98	17.89	17.96
1440	NASDAQ	FBZ	Wed, Sep 6, 2017	17.65	17.77	17.60	17.75
1439	NASDAQ	FBZ	Tue, Sep 5, 2017	17.52	17.60	17.34	17.43
1438	NASDAQ	FBZ	Fri, Sep 1, 2017	17.06	17.09	16.95	17.00
1437	NASDAQ	FBZ	Thu, Aug 31, 2017	16.79	16.83	16.71	16.83
1436	NASDAQ	FBZ	Wed, Aug 30, 2017	16.64	16.64	16.53	16.61
1435	NASDAQ	FBZ	Tue, Aug 29, 2017	16.54	16.64	16.54	16.60
1434	NASDAQ	FBZ	Mon, Aug 28, 2017	16.69	16.74	16.60	16.62
1433	NASDAQ	FBZ	Fri, Aug 25, 2017	16.63	16.76	16.60	16.60
1432	NASDAQ	FBZ	Thu, Aug 24, 2017	16.54	16.65	16.49	16.61
1431	NASDAQ	FBZ	Wed, Aug 23, 2017	16.34	16.43	16.33	16.38
1430	NASDAQ	FBZ	Tue, Aug 22, 2017	16.15	16.33	16.15	16.23
1429	NASDAQ	FBZ	Mon, Aug 21, 2017	16.09	16.09	15.89	15.89
1428	NASDAQ	FBZ	Fri, Aug 18, 2017	15.75	15.94	15.71	15.94
1427	NASDAQ	FBZ	Thu, Aug 17, 2017	16.05	16.05	15.73	15.77
1426	NASDAQ	FBZ	Wed, Aug 16, 2017	15.97	16.11	15.92	16.11
1425	NASDAQ	FBZ	Tue, Aug 15, 2017	15.80	15.83	15.73	15.78
1424	NASDAQ	FBZ	Mon, Aug 14, 2017	15.64	15.94	15.64	15.67
1423	NASDAQ	FBZ	Fri, Aug 11, 2017	15.49	15.73	15.49	15.63
1422	NASDAQ	FBZ	Thu, Aug 10, 2017	15.76	15.76	15.50	15.50
1421	NASDAQ	FBZ	Wed, Aug 9, 2017	15.83	15.86	15.73	15.82
1420	NASDAQ	FBZ	Tue, Aug 8, 2017	15.94	16.09	15.94	16.01
1419	NASDAQ	FBZ	Mon, Aug 7, 2017	15.82	16.05	15.82	16.05
1418	NASDAQ	FBZ	Fri, Aug 4, 2017	15.78	15.82	15.74	15.80
1417	NASDAQ	FBZ	Thu, Aug 3, 2017	15.80	15.80	15.73	15.78
1416	NASDAQ	FBZ	Wed, Aug 2, 2017	15.56	15.81	15.56	15.77
1415	NASDAQ	FBZ	Tue, Aug 1, 2017	15.67	15.71	15.59	15.60
1414	NASDAQ	FBZ	Mon, Jul 31, 2017	15.59	15.60	15.48	15.58
1413	NASDAQ	FBZ	Fri, Jul 28, 2017	15.29	15.44	15.29	15.44
1412	NASDAQ	FBZ	Thu, Jul 27, 2017	15.41	15.43	15.31	15.34
1411	NASDAQ	FBZ	Wed, Jul 26, 2017	15.27	15.38	15.25	15.35
1410	NASDAQ	FBZ	Tue, Jul 25, 2017	15.45	15.45	15.25	15.31
1409	NASDAQ	FBZ	Mon, Jul 24, 2017	15.35	15.37	15.29	15.35
1408	NASDAQ	FBZ	Fri, Jul 21, 2017	15.46	15.47	15.33	15.35
1407	NASDAQ	FBZ	Thu, Jul 20, 2017	15.39	15.40	15.28	15.38
1406	NASDAQ	FBZ	Wed, Jul 19, 2017	15.35	15.41	15.25	15.29
1405	NASDAQ	FBZ	Tue, Jul 18, 2017	15.14	15.33	15.14	15.32
1404	NASDAQ	FBZ	Mon, Jul 17, 2017	15.13	15.21	15.11	15.14
1403	NASDAQ	FBZ	Fri, Jul 14, 2017	15.01	15.16	15.01	15.11
1402	NASDAQ	FBZ	Thu, Jul 13, 2017	14.91	14.97	14.86	14.97
1401	NASDAQ	FBZ	Wed, Jul 12, 2017	14.59	14.85	14.57	14.84
1400	NASDAQ	FBZ	Tue, Jul 11, 2017	14.30	14.48	14.27	14.48
1399	NASDAQ	FBZ	Mon, Jul 10, 2017	14.13	14.30	14.13	14.30
1398	NASDAQ	FBZ	Fri, Jul 7, 2017	14.06	14.06	13.90	14.01
1397	NASDAQ	FBZ	Thu, Jul 6, 2017	14.05	14.05	13.93	13.99
1396	NASDAQ	FBZ	Wed, Jul 5, 2017	13.93	14.07	13.84	14.05
1395	NASDAQ	FBZ	Mon, Jul 3, 2017	13.99	14.01	13.88	13.91
1394	NASDAQ	FBZ	Fri, Jun 30, 2017	13.76	13.85	13.68	13.79
1393	NASDAQ	FBZ	Thu, Jun 29, 2017	13.71	13.73	13.58	13.65
1392	NASDAQ	FBZ	Wed, Jun 28, 2017	13.54	13.72	13.51	13.72
1391	NASDAQ	FBZ	Tue, Jun 27, 2017	13.59	13.59	13.41	13.49
1390	NASDAQ	FBZ	Mon, Jun 26, 2017	13.53	13.66	13.50	13.65
1389	NASDAQ	FBZ	Fri, Jun 23, 2017	13.31	13.38	13.29	13.32
1388	NASDAQ	FBZ	Thu, Jun 22, 2017	13.32	13.41	13.27	13.31
1387	NASDAQ	FBZ	Wed, Jun 21, 2017	13.72	13.72	13.58	13.59
1386	NASDAQ	FBZ	Tue, Jun 20, 2017	13.99	13.99	13.65	13.66
1385	NASDAQ	FBZ	Mon, Jun 19, 2017	14.07	14.18	14.04	14.10
1384	NASDAQ	FBZ	Fri, Jun 16, 2017	14.07	14.14	13.96	14.13
1383	NASDAQ	FBZ	Thu, Jun 15, 2017	14.02	14.02	13.86	14.00
1382	NASDAQ	FBZ	Wed, Jun 14, 2017	14.14	14.23	14.00	14.12
1381	NASDAQ	FBZ	Tue, Jun 13, 2017	13.88	14.04	13.82	14.00
1380	NASDAQ	FBZ	Mon, Jun 12, 2017	14.03	14.12	13.83	13.98
1379	NASDAQ	FBZ	Fri, Jun 9, 2017	14.39	14.39	14.01	14.05
1378	NASDAQ	FBZ	Thu, Jun 8, 2017	14.33	14.37	14.16	14.34
1377	NASDAQ	FBZ	Wed, Jun 7, 2017	14.51	14.56	14.34	14.46
1376	NASDAQ	FBZ	Tue, Jun 6, 2017	14.42	14.51	14.30	14.51
1375	NASDAQ	FBZ	Mon, Jun 5, 2017	14.33	14.43	14.28	14.31
1374	NASDAQ	FBZ	Fri, Jun 2, 2017	14.50	14.54	14.36	14.45
1373	NASDAQ	FBZ	Thu, Jun 1, 2017	14.84	14.85	14.38	14.38
1372	NASDAQ	FBZ	Wed, May 31, 2017	14.83	14.83	14.63	14.65
1371	NASDAQ	FBZ	Tue, May 30, 2017	14.86	14.88	14.73	14.85
1370	NASDAQ	FBZ	Fri, May 26, 2017	14.76	14.82	14.70	14.76
1369	NASDAQ	FBZ	Thu, May 25, 2017	14.61	14.61	14.35	14.52
1368	NASDAQ	FBZ	Wed, May 24, 2017	14.51	14.71	14.38	14.38
1367	NASDAQ	FBZ	Tue, May 23, 2017	14.16	14.46	14.16	14.45
1366	NASDAQ	FBZ	Mon, May 22, 2017	14.10	14.23	13.81	14.01
1365	NASDAQ	FBZ	Fri, May 19, 2017	14.22	14.48	13.98	14.48
1364	NASDAQ	FBZ	Thu, May 18, 2017	13.91	14.40	12.96	13.36
1363	NASDAQ	FBZ	Wed, May 17, 2017	16.24	16.33	15.94	15.94
1362	NASDAQ	FBZ	Tue, May 16, 2017	16.35	16.49	16.32	16.49
1361	NASDAQ	FBZ	Mon, May 15, 2017	16.31	16.35	16.23	16.29
1360	NASDAQ	FBZ	Fri, May 12, 2017	16.04	16.21	16.04	16.11
1359	NASDAQ	FBZ	Thu, May 11, 2017	15.78	15.89	15.76	15.83
1358	NASDAQ	FBZ	Wed, May 10, 2017	15.85	15.86	15.68	15.68
1357	NASDAQ	FBZ	Tue, May 9, 2017	15.27	15.49	15.27	15.49
1356	NASDAQ	FBZ	Mon, May 8, 2017	15.17	15.29	15.05	15.05
1355	NASDAQ	FBZ	Fri, May 5, 2017	15.36	15.43	15.31	15.36
1354	NASDAQ	FBZ	Thu, May 4, 2017	15.41	15.41	15.00	15.09
1353	NASDAQ	FBZ	Wed, May 3, 2017	15.73	15.73	15.47	15.61
1352	NASDAQ	FBZ	Tue, May 2, 2017	15.41	15.75	15.41	15.71
1351	NASDAQ	FBZ	Mon, May 1, 2017	15.23	15.40	15.23	15.35
1350	NASDAQ	FBZ	Fri, Apr 28, 2017	14.85	15.27	14.85	15.15
1349	NASDAQ	FBZ	Thu, Apr 27, 2017	15.10	15.10	14.88	14.97
1348	NASDAQ	FBZ	Wed, Apr 26, 2017	14.99	15.16	14.85	15.05
1347	NASDAQ	FBZ	Tue, Apr 25, 2017	14.99	15.22	14.91	15.16
1346	NASDAQ	FBZ	Mon, Apr 24, 2017	15.17	15.26	15.07	15.14
1345	NASDAQ	FBZ	Fri, Apr 21, 2017	14.92	14.96	14.82	14.83
1344	NASDAQ	FBZ	Thu, Apr 20, 2017	14.86	15.08	14.84	14.92
1343	NASDAQ	FBZ	Wed, Apr 19, 2017	15.15	15.17	14.92	14.95
1342	NASDAQ	FBZ	Tue, Apr 18, 2017	15.17	15.39	15.16	15.18
1341	NASDAQ	FBZ	Mon, Apr 17, 2017	15.19	15.36	15.16	15.31
1340	NASDAQ	FBZ	Thu, Apr 13, 2017	15.07	15.23	14.83	14.83
1339	NASDAQ	FBZ	Wed, Apr 12, 2017	15.19	15.25	15.07	15.19
1338	NASDAQ	FBZ	Tue, Apr 11, 2017	15.23	15.42	15.06	15.42
1337	NASDAQ	FBZ	Mon, Apr 10, 2017	15.30	15.32	15.19	15.32
1336	NASDAQ	FBZ	Fri, Apr 7, 2017	15.24	15.50	15.23	15.31
1335	NASDAQ	FBZ	Thu, Apr 6, 2017	15.57	15.61	15.30	15.30
1334	NASDAQ	FBZ	Wed, Apr 5, 2017	16.05	16.13	15.65	15.67
1333	NASDAQ	FBZ	Tue, Apr 4, 2017	15.66	15.95	15.61	15.90
1332	NASDAQ	FBZ	Mon, Apr 3, 2017	15.75	15.82	15.59	15.80
1331	NASDAQ	FBZ	Fri, Mar 31, 2017	15.43	15.75	15.33	15.65
1330	NASDAQ	FBZ	Thu, Mar 30, 2017	15.59	15.71	15.46	15.46
1329	NASDAQ	FBZ	Wed, Mar 29, 2017	15.45	15.78	15.45	15.78
1328	NASDAQ	FBZ	Tue, Mar 28, 2017	15.39	15.55	15.36	15.53
1327	NASDAQ	FBZ	Mon, Mar 27, 2017	15.41	15.56	15.28	15.56
1326	NASDAQ	FBZ	Fri, Mar 24, 2017	15.42	15.60	15.42	15.60
1325	NASDAQ	FBZ	Thu, Mar 23, 2017	15.40	15.57	15.27	15.42
1324	NASDAQ	FBZ	Wed, Mar 22, 2017	15.47	15.72	15.42	15.67
1323	NASDAQ	FBZ	Tue, Mar 21, 2017	16.00	16.06	15.56	15.60
1322	NASDAQ	FBZ	Mon, Mar 20, 2017	15.93	16.23	15.93	16.21
1321	NASDAQ	FBZ	Fri, Mar 17, 2017	16.25	16.25	15.86	16.05
1320	NASDAQ	FBZ	Thu, Mar 16, 2017	16.30	16.37	16.16	16.19
1319	NASDAQ	FBZ	Wed, Mar 15, 2017	15.70	16.37	15.55	16.24
1318	NASDAQ	FBZ	Tue, Mar 14, 2017	15.88	15.93	15.65	15.78
1317	NASDAQ	FBZ	Mon, Mar 13, 2017	15.69	15.99	15.69	15.99
1316	NASDAQ	FBZ	Fri, Mar 10, 2017	15.76	15.76	15.56	15.74
1315	NASDAQ	FBZ	Thu, Mar 9, 2017	15.73	15.77	15.39	15.45
1314	NASDAQ	FBZ	Wed, Mar 8, 2017	16.16	16.16	15.67	15.68
1313	NASDAQ	FBZ	Tue, Mar 7, 2017	16.47	16.52	16.29	16.29
1312	NASDAQ	FBZ	Mon, Mar 6, 2017	16.42	16.57	16.30	16.31
1311	NASDAQ	FBZ	Fri, Mar 3, 2017	16.20	16.56	16.16	16.45
1310	NASDAQ	FBZ	Thu, Mar 2, 2017	16.47	16.47	16.06	16.06
1309	NASDAQ	FBZ	Wed, Mar 1, 2017	16.55	16.69	16.32	16.61
1308	NASDAQ	FBZ	Tue, Feb 28, 2017	16.51	16.51	16.13	16.13
1307	NASDAQ	FBZ	Mon, Feb 27, 2017	16.40	16.49	16.33	16.48
1306	NASDAQ	FBZ	Fri, Feb 24, 2017	16.44	16.49	16.18	16.32
1305	NASDAQ	FBZ	Thu, Feb 23, 2017	17.07	17.26	16.64	16.66
1304	NASDAQ	FBZ	Wed, Feb 22, 2017	17.07	17.07	16.87	16.99
1303	NASDAQ	FBZ	Tue, Feb 21, 2017	16.90	17.06	16.90	17.06
1302	NASDAQ	FBZ	Fri, Feb 17, 2017	16.54	16.71	16.48	16.63
1301	NASDAQ	FBZ	Thu, Feb 16, 2017	17.00	17.02	16.61	16.65
1300	NASDAQ	FBZ	Wed, Feb 15, 2017	16.53	16.95	16.53	16.87
1299	NASDAQ	FBZ	Tue, Feb 14, 2017	16.48	16.53	16.12	16.44
1298	NASDAQ	FBZ	Mon, Feb 13, 2017	16.46	16.48	16.31	16.35
1297	NASDAQ	FBZ	Fri, Feb 10, 2017	15.94	16.30	15.94	16.25
1296	NASDAQ	FBZ	Thu, Feb 9, 2017	15.83	15.84	15.73	15.79
1295	NASDAQ	FBZ	Wed, Feb 8, 2017	15.68	15.90	15.64	15.77
1294	NASDAQ	FBZ	Tue, Feb 7, 2017	15.75	15.79	15.57	15.63
1293	NASDAQ	FBZ	Mon, Feb 6, 2017	15.88	15.88	15.59	15.63
1292	NASDAQ	FBZ	Fri, Feb 3, 2017	16.00	16.11	15.84	15.92
1291	NASDAQ	FBZ	Thu, Feb 2, 2017	15.90	15.96	15.79	15.95
1290	NASDAQ	FBZ	Wed, Feb 1, 2017	15.84	15.84	15.55	15.77
1289	NASDAQ	FBZ	Tue, Jan 31, 2017	15.79	15.79	15.45	15.52
1288	NASDAQ	FBZ	Mon, Jan 30, 2017	15.83	15.83	15.45	15.52
1287	NASDAQ	FBZ	Fri, Jan 27, 2017	15.75	15.91	15.75	15.83
1286	NASDAQ	FBZ	Thu, Jan 26, 2017	15.97	15.97	15.51	15.80
1285	NASDAQ	FBZ	Wed, Jan 25, 2017	15.72	15.87	15.69	15.74
1284	NASDAQ	FBZ	Tue, Jan 24, 2017	15.79	15.86	15.58	15.67
1283	NASDAQ	FBZ	Mon, Jan 23, 2017	15.25	15.75	15.25	15.62
1282	NASDAQ	FBZ	Fri, Jan 20, 2017	15.02	15.19	14.97	15.19
1281	NASDAQ	FBZ	Thu, Jan 19, 2017	14.98	15.01	14.81	14.93
1280	NASDAQ	FBZ	Wed, Jan 18, 2017	14.93	15.07	14.77	14.84
1279	NASDAQ	FBZ	Tue, Jan 17, 2017	15.19	15.19	14.76	15.06
1278	NASDAQ	FBZ	Fri, Jan 13, 2017	14.89	14.96	14.74	14.83
1277	NASDAQ	FBZ	Thu, Jan 12, 2017	15.05	15.13	14.97	15.05
1276	NASDAQ	FBZ	Wed, Jan 11, 2017	14.65	14.73	14.25	14.72
1275	NASDAQ	FBZ	Tue, Jan 10, 2017	14.65	14.65	14.43	14.47
1274	NASDAQ	FBZ	Mon, Jan 9, 2017	14.55	14.57	14.41	14.41
1273	NASDAQ	FBZ	Fri, Jan 6, 2017	14.35	14.42	14.25	14.36
1272	NASDAQ	FBZ	Thu, Jan 5, 2017	14.39	14.56	14.39	14.51
1271	NASDAQ	FBZ	Wed, Jan 4, 2017	14.30	14.45	14.28	14.37
1270	NASDAQ	FBZ	Tue, Jan 3, 2017	13.94	14.14	13.94	14.03
1269	NASDAQ	FBZ	Fri, Dec 30, 2016	13.83	13.83	13.66	13.67
1268	NASDAQ	FBZ	Thu, Dec 29, 2016	13.75	13.91	13.73	13.83
1267	NASDAQ	FBZ	Wed, Dec 28, 2016	13.52	13.70	13.52	13.62
1266	NASDAQ	FBZ	Tue, Dec 27, 2016	13.30	13.47	13.30	13.47
1265	NASDAQ	FBZ	Fri, Dec 23, 2016	13.11	13.30	13.11	13.24
1264	NASDAQ	FBZ	Thu, Dec 22, 2016	12.87	13.10	12.82	13.09
1263	NASDAQ	FBZ	Wed, Dec 21, 2016	13.27	13.27	12.80	12.91
1262	NASDAQ	FBZ	Tue, Dec 20, 2016	12.83	12.86	12.76	12.79
1261	NASDAQ	FBZ	Mon, Dec 19, 2016	12.99	12.99	12.80	12.86
1260	NASDAQ	FBZ	Fri, Dec 16, 2016	13.03	13.06	12.84	12.91
1259	NASDAQ	FBZ	Thu, Dec 15, 2016	12.78	13.01	12.78	12.94
1258	NASDAQ	FBZ	Wed, Dec 14, 2016	13.20	13.22	12.82	12.85
1257	NASDAQ	FBZ	Tue, Dec 13, 2016	13.14	13.31	13.14	13.24
1256	NASDAQ	FBZ	Mon, Dec 12, 2016	13.08	13.19	13.07	13.11
1255	NASDAQ	FBZ	Fri, Dec 9, 2016	13.31	13.33	13.17	13.19
1254	NASDAQ	FBZ	Thu, Dec 8, 2016	13.20	13.27	13.14	13.26
1253	NASDAQ	FBZ	Wed, Dec 7, 2016	13.22	13.27	13.11	13.25
1252	NASDAQ	FBZ	Tue, Dec 6, 2016	12.93	13.11	12.93	13.10
1251	NASDAQ	FBZ	Mon, Dec 5, 2016	12.64	12.86	12.64	12.85
1250	NASDAQ	FBZ	Fri, Dec 2, 2016	12.68	12.82	12.66	12.68
1249	NASDAQ	FBZ	Thu, Dec 1, 2016	13.08	13.08	12.57	12.65
1248	NASDAQ	FBZ	Wed, Nov 30, 2016	13.49	13.58	13.36	13.36
1247	NASDAQ	FBZ	Tue, Nov 29, 2016	13.41	13.55	13.32	13.35
1246	NASDAQ	FBZ	Mon, Nov 28, 2016	13.30	13.63	13.30	13.58
1245	NASDAQ	FBZ	Fri, Nov 25, 2016	13.27	13.32	13.21	13.21
1244	NASDAQ	FBZ	Wed, Nov 23, 2016	13.23	13.43	13.23	13.43
1243	NASDAQ	FBZ	Tue, Nov 22, 2016	13.73	13.73	13.51	13.54
1242	NASDAQ	FBZ	Mon, Nov 21, 2016	13.29	13.52	13.29	13.49
1241	NASDAQ	FBZ	Fri, Nov 18, 2016	13.13	13.27	13.07	13.19
1240	NASDAQ	FBZ	Thu, Nov 17, 2016	13.27	13.38	12.97	13.02
1239	NASDAQ	FBZ	Wed, Nov 16, 2016	13.22	13.29	13.04	13.22
1238	NASDAQ	FBZ	Tue, Nov 15, 2016	13.38	13.40	13.14	13.32
1237	NASDAQ	FBZ	Mon, Nov 14, 2016	13.00	13.00	12.69	12.92
1236	NASDAQ	FBZ	Fri, Nov 11, 2016	13.16	13.36	12.66	13.11
1235	NASDAQ	FBZ	Thu, Nov 10, 2016	14.10	14.10	13.46	13.46
1234	NASDAQ	FBZ	Wed, Nov 9, 2016	14.64	14.97	14.58	14.72
1233	NASDAQ	FBZ	Tue, Nov 8, 2016	15.10	15.25	15.09	15.14
1232	NASDAQ	FBZ	Mon, Nov 7, 2016	15.13	15.13	14.91	15.07
1231	NASDAQ	FBZ	Fri, Nov 4, 2016	14.38	14.84	14.38	14.50
1230	NASDAQ	FBZ	Thu, Nov 3, 2016	14.92	14.92	14.49	14.49
1229	NASDAQ	FBZ	Wed, Nov 2, 2016	14.67	14.78	14.44	14.59
1228	NASDAQ	FBZ	Tue, Nov 1, 2016	15.35	15.36	14.78	14.87
1227	NASDAQ	FBZ	Mon, Oct 31, 2016	15.42	15.53	15.31	15.37
1226	NASDAQ	FBZ	Fri, Oct 28, 2016	15.27	15.38	15.16	15.19
1225	NASDAQ	FBZ	Thu, Oct 27, 2016	15.40	15.53	15.35	15.41
1224	NASDAQ	FBZ	Wed, Oct 26, 2016	15.39	15.45	15.23	15.31
1223	NASDAQ	FBZ	Tue, Oct 25, 2016	15.38	15.53	15.30	15.45
1222	NASDAQ	FBZ	Mon, Oct 24, 2016	15.52	15.52	15.38	15.38
1221	NASDAQ	FBZ	Fri, Oct 21, 2016	15.07	15.30	15.07	15.19
1220	NASDAQ	FBZ	Thu, Oct 20, 2016	15.08	15.32	15.08	15.25
1219	NASDAQ	FBZ	Wed, Oct 19, 2016	15.17	15.19	15.03	15.13
1218	NASDAQ	FBZ	Tue, Oct 18, 2016	14.98	15.17	14.91	15.09
1217	NASDAQ	FBZ	Mon, Oct 17, 2016	14.61	14.85	14.61	14.75
1216	NASDAQ	FBZ	Fri, Oct 14, 2016	14.75	14.88	14.62	14.62
1215	NASDAQ	FBZ	Thu, Oct 13, 2016	14.36	14.66	14.31	14.58
1214	NASDAQ	FBZ	Wed, Oct 12, 2016	14.50	14.50	14.42	14.42
1213	NASDAQ	FBZ	Tue, Oct 11, 2016	14.42	14.56	14.36	14.46
1212	NASDAQ	FBZ	Mon, Oct 10, 2016	14.51	14.53	14.43	14.47
1211	NASDAQ	FBZ	Fri, Oct 7, 2016	14.50	14.50	14.26	14.37
1210	NASDAQ	FBZ	Thu, Oct 6, 2016	14.20	14.34	14.19	14.30
1209	NASDAQ	FBZ	Wed, Oct 5, 2016	14.10	14.31	14.10	14.20
1208	NASDAQ	FBZ	Tue, Oct 4, 2016	14.08	14.12	13.81	13.87
1207	NASDAQ	FBZ	Mon, Oct 3, 2016	13.94	14.18	13.94	14.13
1206	NASDAQ	FBZ	Fri, Sep 30, 2016	13.80	13.91	13.72	13.72
1205	NASDAQ	FBZ	Thu, Sep 29, 2016	14.20	14.21	13.79	13.81
1204	NASDAQ	FBZ	Wed, Sep 28, 2016	14.01	14.19	13.89	14.19
1203	NASDAQ	FBZ	Tue, Sep 27, 2016	13.78	13.95	13.70	13.93
1202	NASDAQ	FBZ	Mon, Sep 26, 2016	13.91	13.91	13.71	13.71
1201	NASDAQ	FBZ	Fri, Sep 23, 2016	14.12	14.16	13.87	13.88
1200	NASDAQ	FBZ	Thu, Sep 22, 2016	14.33	14.33	14.04	14.07
1199	NASDAQ	FBZ	Wed, Sep 21, 2016	13.89	14.10	13.76	14.10
1198	NASDAQ	FBZ	Tue, Sep 20, 2016	13.80	13.87	13.75	13.75
1197	NASDAQ	FBZ	Mon, Sep 19, 2016	13.73	13.80	13.60	13.71
1196	NASDAQ	FBZ	Fri, Sep 16, 2016	13.51	13.63	13.49	13.58
1195	NASDAQ	FBZ	Thu, Sep 15, 2016	13.54	13.68	13.43	13.58
1194	NASDAQ	FBZ	Wed, Sep 14, 2016	13.42	13.46	13.29	13.37
1193	NASDAQ	FBZ	Tue, Sep 13, 2016	13.75	13.75	13.31	13.41
1192	NASDAQ	FBZ	Mon, Sep 12, 2016	13.63	14.00	13.61	13.98
1191	NASDAQ	FBZ	Fri, Sep 9, 2016	14.25	14.25	13.84	13.84
1190	NASDAQ	FBZ	Thu, Sep 8, 2016	14.67	14.71	14.52	14.52
1189	NASDAQ	FBZ	Wed, Sep 7, 2016	14.57	14.63	14.49	14.61
1188	NASDAQ	FBZ	Tue, Sep 6, 2016	14.22	14.58	14.19	14.52
1187	NASDAQ	FBZ	Fri, Sep 2, 2016	14.16	14.29	14.12	14.17
1186	NASDAQ	FBZ	Thu, Sep 1, 2016	13.91	14.07	13.78	14.03
1185	NASDAQ	FBZ	Wed, Aug 31, 2016	14.08	14.09	13.85	13.93
1184	NASDAQ	FBZ	Tue, Aug 30, 2016	13.98	13.98	13.85	13.95
1183	NASDAQ	FBZ	Mon, Aug 29, 2016	13.73	14.06	13.73	13.97
1182	NASDAQ	FBZ	Fri, Aug 26, 2016	13.92	14.14	13.57	13.58
1181	NASDAQ	FBZ	Thu, Aug 25, 2016	13.82	13.82	13.64	13.74
1180	NASDAQ	FBZ	Wed, Aug 24, 2016	13.67	13.88	13.55	13.77
1179	NASDAQ	FBZ	Tue, Aug 23, 2016	13.92	14.02	13.76	13.76
1178	NASDAQ	FBZ	Mon, Aug 22, 2016	14.06	14.09	13.80	13.87
1177	NASDAQ	FBZ	Fri, Aug 19, 2016	14.03	14.16	14.03	14.16
1176	NASDAQ	FBZ	Thu, Aug 18, 2016	14.32	14.32	13.98	14.12
1175	NASDAQ	FBZ	Wed, Aug 17, 2016	14.07	14.15	13.87	14.11
1174	NASDAQ	FBZ	Tue, Aug 16, 2016	14.18	14.41	14.15	14.29
1173	NASDAQ	FBZ	Mon, Aug 15, 2016	14.31	14.34	14.17	14.17
1172	NASDAQ	FBZ	Fri, Aug 12, 2016	14.38	14.38	14.06	14.06
1171	NASDAQ	FBZ	Thu, Aug 11, 2016	14.25	14.31	14.14	14.31
1170	NASDAQ	FBZ	Wed, Aug 10, 2016	14.19	14.25	14.12	14.12
1169	NASDAQ	FBZ	Tue, Aug 9, 2016	14.24	14.33	14.13	14.23
1168	NASDAQ	FBZ	Mon, Aug 8, 2016	14.13	14.13	14.13	14.13
1167	NASDAQ	FBZ	Fri, Aug 5, 2016	14.09	14.14	14.09	14.14
1166	NASDAQ	FBZ	Thu, Aug 4, 2016	13.84	14.06	13.84	13.99
1165	NASDAQ	FBZ	Wed, Aug 3, 2016	13.48	13.69	13.48	13.67
1164	NASDAQ	FBZ	Tue, Aug 2, 2016	13.57	13.59	13.51	13.51
1163	NASDAQ	FBZ	Mon, Aug 1, 2016	13.71	13.77	13.58	13.60
1162	NASDAQ	FBZ	Fri, Jul 29, 2016	13.72	13.80	13.72	13.78
1161	NASDAQ	FBZ	Thu, Jul 28, 2016	13.40	13.53	13.33	13.37
1160	NASDAQ	FBZ	Wed, Jul 27, 2016	13.60	13.64	13.44	13.64
1159	NASDAQ	FBZ	Tue, Jul 26, 2016	13.69	13.69	13.57	13.62
1158	NASDAQ	FBZ	Mon, Jul 25, 2016	13.68	13.68	13.38	13.42
1157	NASDAQ	FBZ	Fri, Jul 22, 2016	13.42	13.64	13.42	13.64
1156	NASDAQ	FBZ	Thu, Jul 21, 2016	13.44	13.49	13.36	13.42
1155	NASDAQ	FBZ	Wed, Jul 20, 2016	13.65	13.65	13.48	13.51
1154	NASDAQ	FBZ	Tue, Jul 19, 2016	13.51	13.56	13.42	13.56
1153	NASDAQ	FBZ	Mon, Jul 18, 2016	13.40	13.51	13.40	13.48
1152	NASDAQ	FBZ	Fri, Jul 15, 2016	13.28	13.29	13.13	13.14
1151	NASDAQ	FBZ	Thu, Jul 14, 2016	13.32	13.47	13.32	13.33
1150	NASDAQ	FBZ	Wed, Jul 13, 2016	12.91	13.09	12.90	13.03
1149	NASDAQ	FBZ	Tue, Jul 12, 2016	13.11	13.23	12.91	12.91
1148	NASDAQ	FBZ	Mon, Jul 11, 2016	12.85	12.99	12.83	12.87
1147	NASDAQ	FBZ	Fri, Jul 8, 2016	12.58	12.79	12.50	12.68
1146	NASDAQ	FBZ	Thu, Jul 7, 2016	12.35	12.47	12.18	12.18
1145	NASDAQ	FBZ	Wed, Jul 6, 2016	12.58	12.58	12.18	12.31
1144	NASDAQ	FBZ	Tue, Jul 5, 2016	12.80	12.80	12.47	12.64
1143	NASDAQ	FBZ	Fri, Jul 1, 2016	12.98	12.98	12.61	12.92
1142	NASDAQ	FBZ	Thu, Jun 30, 2016	12.93	12.94	12.64	12.81
1141	NASDAQ	FBZ	Wed, Jun 29, 2016	12.50	12.78	12.50	12.67
1140	NASDAQ	FBZ	Tue, Jun 28, 2016	12.00	12.17	12.00	12.17
1139	NASDAQ	FBZ	Mon, Jun 27, 2016	11.68	11.92	11.55	11.92
1138	NASDAQ	FBZ	Fri, Jun 24, 2016	11.99	11.99	11.99	11.99
1137	NASDAQ	FBZ	Thu, Jun 23, 2016	11.79	11.99	11.79	11.99
1136	NASDAQ	FBZ	Wed, Jun 22, 2016	11.65	11.65	11.51	11.53
1135	NASDAQ	FBZ	Tue, Jun 21, 2016	11.54	11.54	11.54	11.54
1134	NASDAQ	FBZ	Mon, Jun 20, 2016	11.57	11.57	11.54	11.54
1133	NASDAQ	FBZ	Fri, Jun 17, 2016	11.31	11.31	11.31	11.31
1132	NASDAQ	FBZ	Thu, Jun 16, 2016	10.71	10.71	10.71	10.71
1131	NASDAQ	FBZ	Wed, Jun 15, 2016	10.88	10.88	10.88	10.88
1130	NASDAQ	FBZ	Tue, Jun 14, 2016	10.93	10.95	10.93	10.95
1129	NASDAQ	FBZ	Mon, Jun 13, 2016	11.11	11.12	11.11	11.12
1128	NASDAQ	FBZ	Fri, Jun 10, 2016	11.68	11.68	11.68	11.68
1127	NASDAQ	FBZ	Thu, Jun 9, 2016	11.64	11.69	11.64	11.68
1126	NASDAQ	FBZ	Wed, Jun 8, 2016	11.77	11.77	11.77	11.77
1125	NASDAQ	FBZ	Tue, Jun 7, 2016	11.33	11.35	11.33	11.34
1124	NASDAQ	FBZ	Mon, Jun 6, 2016	11.25	11.36	11.25	11.36
1123	NASDAQ	FBZ	Fri, Jun 3, 2016	11.12	11.13	11.12	11.12
1122	NASDAQ	FBZ	Thu, Jun 2, 2016	10.50	10.50	10.50	10.50
1121	NASDAQ	FBZ	Wed, Jun 1, 2016	10.50	10.50	10.50	10.50
1120	NASDAQ	FBZ	Tue, May 31, 2016	10.46	10.64	10.46	10.50
1119	NASDAQ	FBZ	Fri, May 27, 2016	10.72	10.72	10.72	10.72
1118	NASDAQ	FBZ	Thu, May 26, 2016	10.72	10.72	10.72	10.72
1117	NASDAQ	FBZ	Wed, May 25, 2016	10.72	10.72	10.72	10.72
1116	NASDAQ	FBZ	Tue, May 24, 2016	10.83	10.96	10.72	10.72
1115	NASDAQ	FBZ	Mon, May 23, 2016	10.77	10.77	10.77	10.77
1114	NASDAQ	FBZ	Fri, May 20, 2016	11.03	11.03	11.03	11.03
1113	NASDAQ	FBZ	Thu, May 19, 2016	11.15	11.15	11.15	11.15
1112	NASDAQ	FBZ	Wed, May 18, 2016	11.09	11.15	11.09	11.15
1111	NASDAQ	FBZ	Tue, May 17, 2016	11.27	11.27	11.27	11.27
1110	NASDAQ	FBZ	Mon, May 16, 2016	11.57	11.57	11.57	11.57
1109	NASDAQ	FBZ	Fri, May 13, 2016	11.50	11.50	11.50	11.50
1108	NASDAQ	FBZ	Thu, May 12, 2016	11.73	11.99	11.56	11.99
1107	NASDAQ	FBZ	Wed, May 11, 2016	11.84	11.84	11.83	11.83
1106	NASDAQ	FBZ	Tue, May 10, 2016	11.41	11.60	11.41	11.60
1105	NASDAQ	FBZ	Mon, May 9, 2016	10.81	10.81	10.76	10.79
1104	NASDAQ	FBZ	Fri, May 6, 2016	11.38	11.38	11.38	11.38
1103	NASDAQ	FBZ	Thu, May 5, 2016	11.38	11.38	11.38	11.38
1102	NASDAQ	FBZ	Wed, May 4, 2016	11.38	11.38	11.38	11.38
1101	NASDAQ	FBZ	Tue, May 3, 2016	11.48	11.48	11.48	11.48
1100	NASDAQ	FBZ	Mon, May 2, 2016	11.76	11.76	11.65	11.65
1099	NASDAQ	FBZ	Fri, Apr 29, 2016	11.92	11.92	11.81	11.81
1098	NASDAQ	FBZ	Thu, Apr 28, 2016	11.81	11.86	11.81	11.86
1097	NASDAQ	FBZ	Wed, Apr 27, 2016	11.61	11.78	11.61	11.78
1096	NASDAQ	FBZ	Tue, Apr 26, 2016	11.55	11.55	11.55	11.55
1095	NASDAQ	FBZ	Mon, Apr 25, 2016	11.27	11.27	11.27	11.27
1094	NASDAQ	FBZ	Fri, Apr 22, 2016	11.27	11.27	11.27	11.27
1093	NASDAQ	FBZ	Thu, Apr 21, 2016	11.43	11.43	11.43	11.43
1092	NASDAQ	FBZ	Wed, Apr 20, 2016	11.41	11.43	11.41	11.43
1091	NASDAQ	FBZ	Tue, Apr 19, 2016	11.55	11.56	11.52	11.56
1090	NASDAQ	FBZ	Mon, Apr 18, 2016	11.38	11.40	11.36	11.37
1089	NASDAQ	FBZ	Fri, Apr 15, 2016	11.45	11.45	11.45	11.45
1088	NASDAQ	FBZ	Thu, Apr 14, 2016	11.60	11.60	11.60	11.60
1087	NASDAQ	FBZ	Wed, Apr 13, 2016	11.60	11.67	11.57	11.63
1086	NASDAQ	FBZ	Tue, Apr 12, 2016	11.20	11.20	11.20	11.20
1085	NASDAQ	FBZ	Mon, Apr 11, 2016	11.13	11.19	11.09	11.19
1084	NASDAQ	FBZ	Fri, Apr 8, 2016	10.63	10.83	10.63	10.83
1083	NASDAQ	FBZ	Thu, Apr 7, 2016	10.42	10.42	10.42	10.42
1082	NASDAQ	FBZ	Wed, Apr 6, 2016	10.42	10.42	10.42	10.42
1081	NASDAQ	FBZ	Tue, Apr 5, 2016	10.69	10.69	10.69	10.52
1080	NASDAQ	FBZ	Mon, Apr 4, 2016	11.01	11.01	10.66	10.69
1079	NASDAQ	FBZ	Fri, Apr 1, 2016	11.23	11.23	11.21	11.21
1078	NASDAQ	FBZ	Thu, Mar 31, 2016	11.18	11.18	11.18	10.88
1077	NASDAQ	FBZ	Wed, Mar 30, 2016	11.22	11.30	11.20	11.24
1076	NASDAQ	FBZ	Tue, Mar 29, 2016	11.05	11.05	11.05	11.05
1075	NASDAQ	FBZ	Mon, Mar 28, 2016	10.88	10.88	10.83	10.83
1074	NASDAQ	FBZ	Thu, Mar 24, 2016	10.86	10.86	10.86	10.86
1073	NASDAQ	FBZ	Wed, Mar 23, 2016	11.03	11.03	10.86	10.86
1072	NASDAQ	FBZ	Tue, Mar 22, 2016	11.22	11.32	11.22	11.32
1071	NASDAQ	FBZ	Mon, Mar 21, 2016	11.16	11.19	11.16	11.19
1070	NASDAQ	FBZ	Fri, Mar 18, 2016	10.99	10.99	10.99	10.99
1069	NASDAQ	FBZ	Thu, Mar 17, 2016	10.73	10.99	10.73	10.99
1068	NASDAQ	FBZ	Wed, Mar 16, 2016	9.80	10.11	9.79	10.11
1067	NASDAQ	FBZ	Tue, Mar 15, 2016	10.62	10.62	10.62	9.88
1066	NASDAQ	FBZ	Mon, Mar 14, 2016	10.84	10.87	10.82	10.84
1065	NASDAQ	FBZ	Fri, Mar 11, 2016	10.74	10.74	10.74	10.89
1064	NASDAQ	FBZ	Thu, Mar 10, 2016	10.63	10.74	10.63	10.42
1063	NASDAQ	FBZ	Wed, Mar 9, 2016	10.20	10.20	10.20	10.55
1062	NASDAQ	FBZ	Tue, Mar 8, 2016	10.20	10.20	10.20	10.20
1061	NASDAQ	FBZ	Mon, Mar 7, 2016	10.20	10.20	10.20	10.20
1060	NASDAQ	FBZ	Fri, Mar 4, 2016	10.16	10.20	10.16	10.20
1059	NASDAQ	FBZ	Thu, Mar 3, 2016	8.64	8.64	8.64	9.88
1058	NASDAQ	FBZ	Wed, Mar 2, 2016	8.64	8.64	8.64	8.64
1057	NASDAQ	FBZ	Tue, Mar 1, 2016	8.64	8.64	8.64	8.64
1056	NASDAQ	FBZ	Mon, Feb 29, 2016	8.64	8.64	8.64	8.64
1055	NASDAQ	FBZ	Fri, Feb 26, 2016	8.64	8.64	8.64	8.64
1054	NASDAQ	FBZ	Thu, Feb 25, 2016	8.64	8.64	8.64	8.64
1053	NASDAQ	FBZ	Wed, Feb 24, 2016	8.64	8.64	8.64	8.64
1052	NASDAQ	FBZ	Tue, Feb 23, 2016	8.60	8.60	8.60	8.60
1051	NASDAQ	FBZ	Mon, Feb 22, 2016	8.60	8.60	8.60	8.60
1050	NASDAQ	FBZ	Fri, Feb 19, 2016	8.60	8.60	8.60	8.60
1049	NASDAQ	FBZ	Thu, Feb 18, 2016	8.60	8.60	8.60	8.60
1048	NASDAQ	FBZ	Wed, Feb 17, 2016	8.58	8.70	8.58	8.60
1047	NASDAQ	FBZ	Fri, Feb 12, 2016	8.14	8.14	8.14	8.14
1046	NASDAQ	FBZ	Thu, Feb 11, 2016	8.20	8.20	8.20	8.20
1045	NASDAQ	FBZ	Tue, Feb 9, 2016	8.46	8.46	8.46	8.46
1044	NASDAQ	FBZ	Mon, Feb 8, 2016	8.46	8.46	8.46	8.46
1043	NASDAQ	FBZ	Fri, Feb 5, 2016	8.61	8.61	8.61	8.61
1042	NASDAQ	FBZ	Thu, Feb 4, 2016	8.66	8.66	8.65	8.65
1041	NASDAQ	FBZ	Wed, Feb 3, 2016	7.79	7.79	7.79	7.79
1040	NASDAQ	FBZ	Tue, Feb 2, 2016	7.79	7.79	7.79	7.79
1039	NASDAQ	FBZ	Mon, Feb 1, 2016	7.79	7.79	7.79	7.79
1038	NASDAQ	FBZ	Fri, Jan 29, 2016	7.79	7.79	7.79	7.79
1037	NASDAQ	FBZ	Thu, Jan 28, 2016	7.79	7.79	7.72	7.79
1036	NASDAQ	FBZ	Wed, Jan 27, 2016	7.63	7.63	7.63	7.63
1035	NASDAQ	FBZ	Tue, Jan 26, 2016	7.51	7.63	7.51	7.63
1034	NASDAQ	FBZ	Mon, Jan 25, 2016	7.76	7.76	7.73	7.73
1033	NASDAQ	FBZ	Fri, Jan 22, 2016	7.51	7.51	7.51	7.51
1032	NASDAQ	FBZ	Thu, Jan 21, 2016	7.51	7.51	7.51	7.51
1031	NASDAQ	FBZ	Wed, Jan 20, 2016	7.49	7.51	7.49	7.51
1030	NASDAQ	FBZ	Tue, Jan 19, 2016	7.69	7.69	7.69	7.69
1029	NASDAQ	FBZ	Fri, Jan 15, 2016	7.81	7.81	7.81	7.81
1028	NASDAQ	FBZ	Thu, Jan 14, 2016	8.00	8.00	8.00	8.00
1027	NASDAQ	FBZ	Wed, Jan 13, 2016	8.23	8.23	8.01	8.06
1026	NASDAQ	FBZ	Tue, Jan 12, 2016	8.08	8.10	8.08	8.10
1025	NASDAQ	FBZ	Mon, Jan 11, 2016	8.17	8.17	8.17	8.17
1024	NASDAQ	FBZ	Fri, Jan 8, 2016	8.17	8.17	8.17	8.17
1023	NASDAQ	FBZ	Thu, Jan 7, 2016	8.17	8.17	8.17	8.17
1022	NASDAQ	FBZ	Wed, Jan 6, 2016	8.54	8.54	8.54	8.54
1021	NASDAQ	FBZ	Tue, Jan 5, 2016	8.54	8.54	8.54	8.54
1020	NASDAQ	FBZ	Mon, Jan 4, 2016	8.50	8.50	8.49	8.50
1019	NASDAQ	FBZ	Thu, Dec 31, 2015	8.77	8.86	8.76	8.86
1018	NASDAQ	FBZ	Wed, Dec 30, 2015	8.85	8.90	8.85	8.90
1017	NASDAQ	FBZ	Tue, Dec 29, 2015	9.19	9.19	9.19	9.19
1016	NASDAQ	FBZ	Mon, Dec 28, 2015	9.12	9.19	9.10	9.19
1015	NASDAQ	FBZ	Thu, Dec 24, 2015	8.96	8.96	8.96	8.96
1014	NASDAQ	FBZ	Wed, Dec 23, 2015	8.97	8.97	8.96	8.96
1013	NASDAQ	FBZ	Tue, Dec 22, 2015	8.81	8.84	8.77	8.84
1012	NASDAQ	FBZ	Mon, Dec 21, 2015	8.85	8.85	8.85	8.85
1011	NASDAQ	FBZ	Fri, Dec 18, 2015	9.18	9.18	8.91	8.91
1010	NASDAQ	FBZ	Thu, Dec 17, 2015	9.37	9.48	9.37	9.48
1009	NASDAQ	FBZ	Wed, Dec 16, 2015	9.17	9.37	8.54	9.37
1008	NASDAQ	FBZ	Tue, Dec 15, 2015	9.30	9.30	9.30	9.30
1007	NASDAQ	FBZ	Mon, Dec 14, 2015	9.29	9.30	9.29	9.30
1006	NASDAQ	FBZ	Thu, Dec 10, 2015	9.84	9.84	9.62	9.62
1005	NASDAQ	FBZ	Wed, Dec 9, 2015	9.97	10.00	9.93	9.93
1004	NASDAQ	FBZ	Tue, Dec 8, 2015	9.59	9.76	9.57	9.75
1003	NASDAQ	FBZ	Mon, Dec 7, 2015	9.90	9.91	9.90	9.91
1002	NASDAQ	FBZ	Fri, Dec 4, 2015	9.96	9.96	9.86	9.92
1001	NASDAQ	FBZ	Thu, Dec 3, 2015	10.07	10.07	10.07	10.07
1000	NASDAQ	FBZ	Wed, Dec 2, 2015	9.66	9.74	9.62	9.74
999	NASDAQ	FBZ	Tue, Dec 1, 2015	9.50	9.55	9.50	9.52
998	NASDAQ	FBZ	Mon, Nov 30, 2015	9.91	9.91	9.64	9.65
997	NASDAQ	FBZ	Fri, Nov 27, 2015	10.10	10.10	9.95	9.95
996	NASDAQ	FBZ	Wed, Nov 25, 2015	10.33	10.33	10.29	10.29
995	NASDAQ	FBZ	Mon, Nov 23, 2015	10.61	10.61	10.45	10.45
994	NASDAQ	FBZ	Fri, Nov 20, 2015	10.61	10.85	10.61	10.85
993	NASDAQ	FBZ	Thu, Nov 19, 2015	10.56	10.56	10.54	10.54
992	NASDAQ	FBZ	Wed, Nov 18, 2015	10.31	10.32	10.31	10.32
991	NASDAQ	FBZ	Tue, Nov 17, 2015	10.01	10.02	9.99	10.02
990	NASDAQ	FBZ	Mon, Nov 16, 2015	9.88	10.01	9.88	10.01
989	NASDAQ	FBZ	Fri, Nov 13, 2015	9.93	9.93	9.90	9.90
988	NASDAQ	FBZ	Thu, Nov 12, 2015	10.06	10.14	10.06	10.14
987	NASDAQ	FBZ	Tue, Nov 10, 2015	9.80	9.80	9.80	9.80
986	NASDAQ	FBZ	Mon, Nov 9, 2015	9.95	10.03	9.89	9.96
985	NASDAQ	FBZ	Fri, Nov 6, 2015	10.13	10.20	9.90	10.20
984	NASDAQ	FBZ	Thu, Nov 5, 2015	10.10	10.32	10.10	10.32
983	NASDAQ	FBZ	Mon, Nov 2, 2015	9.49	9.55	9.49	9.55
982	NASDAQ	FBZ	Fri, Oct 30, 2015	9.36	9.42	9.36	9.42
981	NASDAQ	FBZ	Wed, Oct 28, 2015	9.65	9.65	9.39	9.39
980	NASDAQ	FBZ	Tue, Oct 27, 2015	9.53	9.53	9.53	9.53
979	NASDAQ	FBZ	Fri, Oct 23, 2015	9.70	9.70	9.65	9.67
978	NASDAQ	FBZ	Thu, Oct 22, 2015	9.61	9.67	9.61	9.66
977	NASDAQ	FBZ	Wed, Oct 21, 2015	9.52	9.52	9.52	9.52
976	NASDAQ	FBZ	Thu, Oct 15, 2015	9.75	9.75	9.68	9.68
975	NASDAQ	FBZ	Wed, Oct 14, 2015	9.69	9.69	9.68	9.68
974	NASDAQ	FBZ	Tue, Oct 13, 2015	9.86	9.86	9.61	9.61
973	NASDAQ	FBZ	Wed, Oct 7, 2015	9.68	9.68	9.68	9.68
972	NASDAQ	FBZ	Tue, Oct 6, 2015	9.64	9.65	9.64	9.65
971	NASDAQ	FBZ	Mon, Oct 5, 2015	9.32	9.32	9.32	9.32
970	NASDAQ	FBZ	Fri, Oct 2, 2015	9.25	9.25	9.25	9.25
969	NASDAQ	FBZ	Thu, Oct 1, 2015	8.96	8.96	8.77	8.77
968	NASDAQ	FBZ	Tue, Sep 29, 2015	8.44	8.59	8.44	8.59
967	NASDAQ	FBZ	Fri, Sep 25, 2015	8.93	8.93	8.93	8.93
966	NASDAQ	FBZ	Thu, Sep 24, 2015	8.29	8.81	8.29	8.81
965	NASDAQ	FBZ	Wed, Sep 23, 2015	8.65	8.66	8.64	8.64
964	NASDAQ	FBZ	Tue, Sep 22, 2015	9.01	9.01	8.80	8.80
963	NASDAQ	FBZ	Mon, Sep 21, 2015	9.25	9.25	9.25	9.25
962	NASDAQ	FBZ	Fri, Sep 18, 2015	9.71	9.73	9.46	9.46
961	NASDAQ	FBZ	Thu, Sep 17, 2015	9.85	9.96	9.85	9.96
960	NASDAQ	FBZ	Tue, Sep 15, 2015	9.62	9.62	9.62	9.62
959	NASDAQ	FBZ	Thu, Sep 10, 2015	9.27	9.40	9.27	9.40
958	NASDAQ	FBZ	Wed, Sep 9, 2015	9.65	9.65	9.65	9.65
957	NASDAQ	FBZ	Tue, Sep 8, 2015	9.49	9.49	9.49	9.49
956	NASDAQ	FBZ	Fri, Sep 4, 2015	9.42	9.42	9.42	9.42
955	NASDAQ	FBZ	Wed, Sep 2, 2015	9.67	9.67	9.43	9.54
954	NASDAQ	FBZ	Tue, Sep 1, 2015	9.63	9.63	9.58	9.59
953	NASDAQ	FBZ	Mon, Aug 31, 2015	9.82	9.98	9.67	9.98
952	NASDAQ	FBZ	Fri, Aug 28, 2015	10.14	10.14	10.14	10.14
951	NASDAQ	FBZ	Wed, Aug 26, 2015	9.74	9.74	9.74	9.74
950	NASDAQ	FBZ	Tue, Aug 25, 2015	10.06	10.06	9.81	9.81
949	NASDAQ	FBZ	Mon, Aug 24, 2015	9.75	9.75	9.75	9.75
948	NASDAQ	FBZ	Wed, Aug 19, 2015	10.70	10.70	10.50	10.50
947	NASDAQ	FBZ	Fri, Aug 14, 2015	10.88	10.88	10.88	10.88
946	NASDAQ	FBZ	Thu, Aug 13, 2015	10.81	10.81	10.75	10.75
945	NASDAQ	FBZ	Wed, Aug 12, 2015	10.90	10.90	10.89	10.90
944	NASDAQ	FBZ	Tue, Aug 11, 2015	11.12	11.12	10.97	10.97
943	NASDAQ	FBZ	Mon, Aug 10, 2015	11.17	11.17	11.17	11.17
942	NASDAQ	FBZ	Fri, Aug 7, 2015	11.06	11.07	11.02	11.02
941	NASDAQ	FBZ	Thu, Aug 6, 2015	11.34	11.34	11.34	11.34
940	NASDAQ	FBZ	Wed, Aug 5, 2015	11.51	11.56	11.48	11.48
939	NASDAQ	FBZ	Mon, Aug 3, 2015	11.78	11.78	11.78	11.78
938	NASDAQ	FBZ	Thu, Jul 30, 2015	11.77	11.77	11.77	11.77
937	NASDAQ	FBZ	Wed, Jul 29, 2015	11.93	11.93	11.93	11.93
936	NASDAQ	FBZ	Tue, Jul 28, 2015	11.69	11.69	11.69	11.69
935	NASDAQ	FBZ	Mon, Jul 27, 2015	11.64	11.72	11.64	11.72
934	NASDAQ	FBZ	Fri, Jul 24, 2015	11.85	11.85	11.75	11.75
933	NASDAQ	FBZ	Thu, Jul 23, 2015	12.36	12.36	12.08	12.08
932	NASDAQ	FBZ	Wed, Jul 22, 2015	12.58	12.60	12.58	12.58
931	NASDAQ	FBZ	Fri, Jul 17, 2015	13.15	13.15	13.03	13.03
930	NASDAQ	FBZ	Thu, Jul 16, 2015	13.31	13.31	13.31	13.31
929	NASDAQ	FBZ	Wed, Jul 15, 2015	13.37	13.39	13.37	13.39
928	NASDAQ	FBZ	Fri, Jul 10, 2015	13.21	13.21	13.21	13.21
927	NASDAQ	FBZ	Wed, Jul 8, 2015	12.97	12.97	12.97	12.97
926	NASDAQ	FBZ	Tue, Jul 7, 2015	13.01	13.07	13.01	13.07
925	NASDAQ	FBZ	Mon, Jul 6, 2015	13.37	13.42	13.37	13.42
924	NASDAQ	FBZ	Mon, Jun 29, 2015	13.38	13.38	13.38	13.38
923	NASDAQ	FBZ	Thu, Jun 25, 2015	13.29	13.30	13.29	13.30
922	NASDAQ	FBZ	Wed, Jun 24, 2015	13.75	13.75	13.75	13.75
921	NASDAQ	FBZ	Tue, Jun 23, 2015	13.93	13.93	13.91	13.91
920	NASDAQ	FBZ	Mon, Jun 22, 2015	14.05	14.05	13.95	13.95
919	NASDAQ	FBZ	Fri, Jun 19, 2015	13.86	13.86	13.86	13.86
918	NASDAQ	FBZ	Mon, Jun 15, 2015	13.75	13.75	13.75	13.75
917	NASDAQ	FBZ	Thu, Jun 11, 2015	13.64	13.64	13.64	13.64
916	NASDAQ	FBZ	Wed, Jun 10, 2015	14.02	14.02	13.98	13.98
915	NASDAQ	FBZ	Tue, Jun 9, 2015	13.75	13.75	13.75	13.75
914	NASDAQ	FBZ	Thu, Jun 4, 2015	13.73	13.75	13.64	13.75
913	NASDAQ	FBZ	Tue, Jun 2, 2015	13.84	13.84	13.83	13.83
912	NASDAQ	FBZ	Mon, Jun 1, 2015	13.44	13.44	13.44	13.44
911	NASDAQ	FBZ	Wed, May 27, 2015	13.85	13.85	13.85	13.85
910	NASDAQ	FBZ	Fri, May 22, 2015	14.40	14.40	14.31	14.31
909	NASDAQ	FBZ	Tue, May 19, 2015	14.67	14.67	14.67	14.67
908	NASDAQ	FBZ	Fri, May 15, 2015	15.04	15.19	15.03	15.19
907	NASDAQ	FBZ	Thu, May 14, 2015	14.96	15.04	14.94	15.02
906	NASDAQ	FBZ	Wed, May 13, 2015	14.81	14.81	14.81	14.81
905	NASDAQ	FBZ	Tue, May 12, 2015	14.81	14.85	14.81	14.85
904	NASDAQ	FBZ	Mon, May 11, 2015	15.04	15.04	15.04	15.04
903	NASDAQ	FBZ	Thu, May 7, 2015	14.59	14.59	14.59	14.59
902	NASDAQ	FBZ	Wed, May 6, 2015	14.70	14.72	14.70	14.72
901	NASDAQ	FBZ	Tue, May 5, 2015	14.66	14.66	14.66	14.66
900	NASDAQ	FBZ	Fri, May 1, 2015	14.43	14.43	14.43	14.43
899	NASDAQ	FBZ	Thu, Apr 30, 2015	14.55	14.55	14.55	14.55
898	NASDAQ	FBZ	Wed, Apr 29, 2015	14.67	14.70	14.53	14.61
897	NASDAQ	FBZ	Tue, Apr 28, 2015	14.87	14.87	14.70	14.74
896	NASDAQ	FBZ	Mon, Apr 27, 2015	14.94	14.95	14.73	14.73
895	NASDAQ	FBZ	Fri, Apr 24, 2015	14.82	14.85	14.82	14.85
894	NASDAQ	FBZ	Wed, Apr 22, 2015	14.33	14.33	14.33	14.33
893	NASDAQ	FBZ	Tue, Apr 21, 2015	14.17	14.24	14.17	14.24
892	NASDAQ	FBZ	Mon, Apr 20, 2015	14.13	14.14	14.13	14.14
891	NASDAQ	FBZ	Fri, Apr 17, 2015	14.06	14.06	14.06	14.06
890	NASDAQ	FBZ	Wed, Apr 15, 2015	14.19	14.33	14.19	14.31
889	NASDAQ	FBZ	Thu, Apr 9, 2015	13.95	13.95	13.95	13.95
888	NASDAQ	FBZ	Wed, Apr 8, 2015	14.06	14.06	14.06	14.06
887	NASDAQ	FBZ	Tue, Apr 7, 2015	13.75	13.75	13.70	13.70
886	NASDAQ	FBZ	Thu, Apr 2, 2015	13.52	13.54	13.52	13.54
885	NASDAQ	FBZ	Wed, Apr 1, 2015	13.36	13.38	13.25	13.25
884	NASDAQ	FBZ	Tue, Mar 31, 2015	12.94	12.94	12.87	12.87
883	NASDAQ	FBZ	Mon, Mar 30, 2015	12.60	12.79	12.60	12.79
882	NASDAQ	FBZ	Fri, Mar 27, 2015	12.57	12.58	12.47	12.47
881	NASDAQ	FBZ	Thu, Mar 26, 2015	12.75	12.76	12.75	12.76
880	NASDAQ	FBZ	Wed, Mar 25, 2015	13.03	13.09	13.03	13.09
879	NASDAQ	FBZ	Tue, Mar 24, 2015	13.17	13.20	13.17	13.20
878	NASDAQ	FBZ	Mon, Mar 23, 2015	13.22	13.22	13.22	13.22
877	NASDAQ	FBZ	Fri, Mar 20, 2015	12.96	12.96	12.92	12.92
876	NASDAQ	FBZ	Thu, Mar 19, 2015	12.49	12.49	12.49	12.49
875	NASDAQ	FBZ	Wed, Mar 18, 2015	12.92	12.92	12.85	12.85
874	NASDAQ	FBZ	Tue, Mar 17, 2015	12.17	12.20	12.17	12.20
873	NASDAQ	FBZ	Fri, Mar 13, 2015	12.10	12.10	12.10	12.10
872	NASDAQ	FBZ	Thu, Mar 12, 2015	12.87	12.87	12.87	12.87
871	NASDAQ	FBZ	Wed, Mar 11, 2015	12.63	12.63	12.62	12.62
870	NASDAQ	FBZ	Tue, Mar 10, 2015	12.83	12.83	12.70	12.70
869	NASDAQ	FBZ	Mon, Mar 9, 2015	13.11	13.11	12.77	12.77
868	NASDAQ	FBZ	Fri, Mar 6, 2015	13.26	13.26	13.21	13.21
867	NASDAQ	FBZ	Thu, Mar 5, 2015	13.48	13.50	13.45	13.50
866	NASDAQ	FBZ	Wed, Mar 4, 2015	13.62	13.62	13.58	13.58
865	NASDAQ	FBZ	Tue, Mar 3, 2015	14.08	14.08	14.08	14.08
864	NASDAQ	FBZ	Mon, Mar 2, 2015	14.17	14.24	14.09	14.09
863	NASDAQ	FBZ	Fri, Feb 27, 2015	14.36	14.49	14.36	14.38
862	NASDAQ	FBZ	Thu, Feb 26, 2015	14.27	14.35	14.27	14.33
861	NASDAQ	FBZ	Wed, Feb 25, 2015	14.15	14.15	14.15	14.15
860	NASDAQ	FBZ	Tue, Feb 24, 2015	14.39	14.48	14.32	14.45
859	NASDAQ	FBZ	Mon, Feb 23, 2015	14.10	14.10	14.10	14.10
858	NASDAQ	FBZ	Fri, Feb 20, 2015	14.20	14.20	14.20	14.20
857	NASDAQ	FBZ	Thu, Feb 19, 2015	14.17	14.32	14.17	14.21
856	NASDAQ	FBZ	Tue, Feb 17, 2015	14.26	14.27	14.25	14.25
855	NASDAQ	FBZ	Thu, Feb 12, 2015	13.98	13.98	13.82	13.92
854	NASDAQ	FBZ	Wed, Feb 11, 2015	13.45	13.49	13.39	13.45
853	NASDAQ	FBZ	Tue, Feb 10, 2015	13.83	13.83	13.62	13.65
852	NASDAQ	FBZ	Mon, Feb 9, 2015	14.00	14.07	14.00	14.07
851	NASDAQ	FBZ	Fri, Feb 6, 2015	13.97	13.98	13.91	13.91
850	NASDAQ	FBZ	Wed, Feb 4, 2015	14.27	14.27	14.27	14.27
849	NASDAQ	FBZ	Tue, Feb 3, 2015	14.40	14.45	14.40	14.45
848	NASDAQ	FBZ	Mon, Feb 2, 2015	14.12	14.12	14.12	14.12
847	NASDAQ	FBZ	Fri, Jan 30, 2015	14.20	14.20	14.12	14.12
846	NASDAQ	FBZ	Thu, Jan 29, 2015	14.70	14.87	14.70	14.87
845	NASDAQ	FBZ	Wed, Jan 28, 2015	14.90	14.99	14.90	14.99
844	NASDAQ	FBZ	Tue, Jan 27, 2015	14.71	15.08	14.71	15.01
843	NASDAQ	FBZ	Mon, Jan 26, 2015	14.98	14.98	14.96	14.96
842	NASDAQ	FBZ	Fri, Jan 23, 2015	15.10	15.10	15.00	15.00
841	NASDAQ	FBZ	Thu, Jan 22, 2015	15.35	15.35	15.35	15.35
840	NASDAQ	FBZ	Wed, Jan 21, 2015	15.00	15.24	15.00	15.24
839	NASDAQ	FBZ	Tue, Jan 20, 2015	14.63	14.74	14.63	14.74
838	NASDAQ	FBZ	Fri, Jan 16, 2015	15.04	15.04	14.99	14.99
837	NASDAQ	FBZ	Thu, Jan 15, 2015	14.84	14.84	14.80	14.80
836	NASDAQ	FBZ	Wed, Jan 14, 2015	14.86	14.91	14.82	14.91
835	NASDAQ	FBZ	Tue, Jan 13, 2015	14.66	14.66	14.66	14.66
834	NASDAQ	FBZ	Mon, Jan 12, 2015	14.51	14.51	14.46	14.50
833	NASDAQ	FBZ	Fri, Jan 9, 2015	14.96	14.96	14.96	14.96
832	NASDAQ	FBZ	Wed, Jan 7, 2015	14.98	14.98	14.98	14.98
831	NASDAQ	FBZ	Tue, Jan 6, 2015	14.57	14.62	14.52	14.62
830	NASDAQ	FBZ	Mon, Jan 5, 2015	14.62	14.62	14.53	14.55
829	NASDAQ	FBZ	Fri, Jan 2, 2015	14.95	14.95	14.87	14.87
828	NASDAQ	FBZ	Wed, Dec 31, 2014	15.48	15.65	15.47	15.65
827	NASDAQ	FBZ	Tue, Dec 30, 2014	15.72	15.84	15.58	15.59
826	NASDAQ	FBZ	Mon, Dec 29, 2014	15.47	15.68	15.47	15.59
825	NASDAQ	FBZ	Fri, Dec 26, 2014	15.64	15.71	15.52	15.52
824	NASDAQ	FBZ	Wed, Dec 24, 2014	15.48	15.48	15.34	15.34
823	NASDAQ	FBZ	Tue, Dec 23, 2014	15.49	15.54	15.44	15.53
822	NASDAQ	FBZ	Mon, Dec 22, 2014	15.55	15.71	15.55	15.71
821	NASDAQ	FBZ	Fri, Dec 19, 2014	15.59	15.59	15.57	15.57
820	NASDAQ	FBZ	Thu, Dec 18, 2014	15.58	15.58	15.39	15.39
819	NASDAQ	FBZ	Wed, Dec 17, 2014	15.33	15.33	15.05	15.19
818	NASDAQ	FBZ	Tue, Dec 16, 2014	14.40	14.60	14.40	14.52
817	NASDAQ	FBZ	Mon, Dec 15, 2014	15.06	15.06	14.95	14.95
816	NASDAQ	FBZ	Fri, Dec 12, 2014	15.72	15.72	15.40	15.52
815	NASDAQ	FBZ	Thu, Dec 11, 2014	15.79	15.85	15.76	15.85
814	NASDAQ	FBZ	Wed, Dec 10, 2014	16.17	16.17	16.17	16.17
813	NASDAQ	FBZ	Mon, Dec 8, 2014	16.73	16.73	16.31	16.31
812	NASDAQ	FBZ	Fri, Dec 5, 2014	16.63	16.73	16.52	16.73
811	NASDAQ	FBZ	Thu, Dec 4, 2014	16.72	16.72	16.61	16.61
810	NASDAQ	FBZ	Wed, Dec 3, 2014	17.12	17.12	17.02	17.02
809	NASDAQ	FBZ	Tue, Dec 2, 2014	16.86	16.86	16.83	16.83
808	NASDAQ	FBZ	Mon, Dec 1, 2014	16.90	16.90	16.90	16.90
807	NASDAQ	FBZ	Tue, Nov 25, 2014	17.80	17.80	17.80	17.80
806	NASDAQ	FBZ	Mon, Nov 24, 2014	17.70	17.70	17.70	17.70
805	NASDAQ	FBZ	Fri, Nov 21, 2014	17.74	17.74	17.61	17.61
804	NASDAQ	FBZ	Thu, Nov 20, 2014	17.61	17.61	17.27	17.27
803	NASDAQ	FBZ	Wed, Nov 19, 2014	17.10	17.26	17.10	17.26
802	NASDAQ	FBZ	Tue, Nov 18, 2014	16.76	16.90	16.72	16.89
801	NASDAQ	FBZ	Mon, Nov 17, 2014	16.57	16.57	16.28	16.28
800	NASDAQ	FBZ	Fri, Nov 14, 2014	16.34	16.50	16.34	16.50
799	NASDAQ	FBZ	Wed, Nov 12, 2014	17.33	17.33	17.02	17.08
798	NASDAQ	FBZ	Tue, Nov 11, 2014	16.94	17.00	16.94	17.00
797	NASDAQ	FBZ	Mon, Nov 10, 2014	17.32	17.32	17.03	17.07
796	NASDAQ	FBZ	Fri, Nov 7, 2014	17.13	17.13	17.13	17.13
795	NASDAQ	FBZ	Wed, Nov 5, 2014	17.48	17.48	17.48	17.48
794	NASDAQ	FBZ	Tue, Nov 4, 2014	17.70	17.70	17.70	17.70
793	NASDAQ	FBZ	Mon, Nov 3, 2014	17.71	17.71	17.53	17.58
792	NASDAQ	FBZ	Thu, Oct 30, 2014	17.80	17.91	17.80	17.91
791	NASDAQ	FBZ	Wed, Oct 29, 2014	17.48	17.50	17.10	17.10
790	NASDAQ	FBZ	Tue, Oct 28, 2014	16.73	17.26	16.73	17.16
789	NASDAQ	FBZ	Mon, Oct 27, 2014	15.87	16.48	15.87	16.48
788	NASDAQ	FBZ	Fri, Oct 24, 2014	16.85	16.98	16.85	16.87
787	NASDAQ	FBZ	Thu, Oct 23, 2014	16.50	16.50	16.21	16.43
786	NASDAQ	FBZ	Wed, Oct 22, 2014	16.92	16.92	16.90	16.90
785	NASDAQ	FBZ	Tue, Oct 21, 2014	16.91	17.17	16.91	16.97
784	NASDAQ	FBZ	Fri, Oct 17, 2014	18.00	18.13	17.90	17.90
783	NASDAQ	FBZ	Thu, Oct 16, 2014	17.50	17.64	17.46	17.64
782	NASDAQ	FBZ	Wed, Oct 15, 2014	18.26	18.26	18.05	18.06
781	NASDAQ	FBZ	Tue, Oct 14, 2014	18.73	18.89	18.73	18.89
780	NASDAQ	FBZ	Mon, Oct 13, 2014	18.84	19.30	18.84	19.10
779	NASDAQ	FBZ	Fri, Oct 10, 2014	18.68	18.68	18.46	18.59
778	NASDAQ	FBZ	Thu, Oct 9, 2014	19.16	19.16	19.11	19.14
777	NASDAQ	FBZ	Wed, Oct 8, 2014	19.05	19.17	18.63	19.17
776	NASDAQ	FBZ	Tue, Oct 7, 2014	19.06	19.30	19.06	19.21
775	NASDAQ	FBZ	Mon, Oct 6, 2014	18.91	18.91	18.91	18.91
774	NASDAQ	FBZ	Fri, Oct 3, 2014	17.41	17.41	17.41	17.41
773	NASDAQ	FBZ	Thu, Oct 2, 2014	17.41	17.52	17.17	17.52
772	NASDAQ	FBZ	Wed, Oct 1, 2014	17.73	17.74	17.38	17.38
771	NASDAQ	FBZ	Tue, Sep 30, 2014	17.86	18.03	17.86	17.99
770	NASDAQ	FBZ	Mon, Sep 29, 2014	18.28	18.28	18.11	18.11
769	NASDAQ	FBZ	Fri, Sep 26, 2014	18.77	18.99	18.77	18.99
768	NASDAQ	FBZ	Thu, Sep 25, 2014	18.66	18.66	18.59	18.59
767	NASDAQ	FBZ	Tue, Sep 23, 2014	19.30	19.30	19.30	19.30
766	NASDAQ	FBZ	Mon, Sep 22, 2014	19.19	19.26	19.11	19.26
765	NASDAQ	FBZ	Fri, Sep 19, 2014	19.84	19.84	19.72	19.84
764	NASDAQ	FBZ	Tue, Sep 16, 2014	20.36	20.64	20.36	20.64
763	NASDAQ	FBZ	Mon, Sep 15, 2014	19.82	19.82	19.82	19.82
762	NASDAQ	FBZ	Fri, Sep 12, 2014	20.20	20.20	19.88	19.88
761	NASDAQ	FBZ	Thu, Sep 11, 2014	20.77	20.77	20.77	20.77
760	NASDAQ	FBZ	Wed, Sep 10, 2014	20.45	20.51	20.45	20.51
759	NASDAQ	FBZ	Tue, Sep 9, 2014	20.72	20.80	20.72	20.79
758	NASDAQ	FBZ	Mon, Sep 8, 2014	21.84	21.89	21.53	21.53
757	NASDAQ	FBZ	Fri, Sep 5, 2014	21.95	21.95	21.95	21.95
756	NASDAQ	FBZ	Thu, Sep 4, 2014	22.25	22.25	22.02	22.02
755	NASDAQ	FBZ	Wed, Sep 3, 2014	22.20	22.33	22.14	22.14
754	NASDAQ	FBZ	Tue, Sep 2, 2014	21.78	22.26	21.78	22.25
753	NASDAQ	FBZ	Fri, Aug 29, 2014	21.95	21.95	21.79	21.79
752	NASDAQ	FBZ	Thu, Aug 28, 2014	21.68	21.68	21.68	21.68
751	NASDAQ	FBZ	Wed, Aug 27, 2014	21.48	21.90	21.46	21.90
750	NASDAQ	FBZ	Tue, Aug 26, 2014	21.15	21.15	21.15	21.15
749	NASDAQ	FBZ	Mon, Aug 25, 2014	20.68	20.68	20.68	20.68
748	NASDAQ	FBZ	Fri, Aug 22, 2014	20.52	20.52	20.46	20.46
747	NASDAQ	FBZ	Thu, Aug 21, 2014	20.77	20.77	20.76	20.76
746	NASDAQ	FBZ	Wed, Aug 20, 2014	20.78	20.87	20.68	20.68
745	NASDAQ	FBZ	Mon, Aug 18, 2014	20.42	20.50	20.42	20.50
744	NASDAQ	FBZ	Thu, Aug 14, 2014	19.98	19.99	19.98	19.99
743	NASDAQ	FBZ	Wed, Aug 13, 2014	19.90	19.90	19.90	19.90
742	NASDAQ	FBZ	Mon, Aug 11, 2014	19.95	19.96	19.95	19.96
741	NASDAQ	FBZ	Fri, Aug 8, 2014	19.69	19.69	19.69	19.69
740	NASDAQ	FBZ	Thu, Aug 7, 2014	20.10	20.10	20.10	20.10
739	NASDAQ	FBZ	Wed, Aug 6, 2014	19.90	20.18	19.90	20.18
738	NASDAQ	FBZ	Tue, Aug 5, 2014	20.01	20.13	19.94	19.94
737	NASDAQ	FBZ	Mon, Aug 4, 2014	20.27	20.27	20.20	20.20
736	NASDAQ	FBZ	Thu, Jul 31, 2014	19.94	19.94	19.94	19.94
735	NASDAQ	FBZ	Wed, Jul 30, 2014	20.54	20.57	20.52	20.52
734	NASDAQ	FBZ	Tue, Jul 29, 2014	21.01	21.01	20.85	20.98
733	NASDAQ	FBZ	Mon, Jul 28, 2014	21.00	21.07	21.00	21.07
732	NASDAQ	FBZ	Thu, Jul 24, 2014	21.24	21.24	21.24	21.24
731	NASDAQ	FBZ	Wed, Jul 23, 2014	21.18	21.18	21.15	21.18
730	NASDAQ	FBZ	Tue, Jul 22, 2014	21.24	21.49	21.24	21.46
729	NASDAQ	FBZ	Mon, Jul 21, 2014	20.84	21.08	20.84	21.08
728	NASDAQ	FBZ	Fri, Jul 18, 2014	20.87	20.87	20.83	20.84
727	NASDAQ	FBZ	Thu, Jul 17, 2014	20.29	20.29	20.29	20.29
726	NASDAQ	FBZ	Wed, Jul 16, 2014	20.88	20.89	20.73	20.73
725	NASDAQ	FBZ	Tue, Jul 15, 2014	20.60	20.60	20.51	20.51
724	NASDAQ	FBZ	Fri, Jul 11, 2014	20.55	20.55	20.43	20.43
723	NASDAQ	FBZ	Thu, Jul 10, 2014	20.30	20.30	20.17	20.20
722	NASDAQ	FBZ	Wed, Jul 9, 2014	20.33	20.33	20.33	20.33
721	NASDAQ	FBZ	Wed, Jul 2, 2014	19.47	19.84	19.47	19.84
720	NASDAQ	FBZ	Tue, Jul 1, 2014	20.03	20.03	20.03	20.03
719	NASDAQ	FBZ	Mon, Jun 30, 2014	20.00	20.00	19.94	19.95
718	NASDAQ	FBZ	Fri, Jun 27, 2014	20.22	20.22	20.17	20.17
717	NASDAQ	FBZ	Wed, Jun 25, 2014	20.33	20.34	20.25	20.34
716	NASDAQ	FBZ	Tue, Jun 24, 2014	20.46	20.46	20.28	20.28
715	NASDAQ	FBZ	Mon, Jun 23, 2014	20.65	20.65	20.64	20.64
714	NASDAQ	FBZ	Fri, Jun 20, 2014	20.86	20.86	20.84	20.85
713	NASDAQ	FBZ	Thu, Jun 19, 2014	20.91	20.91	20.79	20.88
712	NASDAQ	FBZ	Wed, Jun 18, 2014	20.66	20.90	20.66	20.90
711	NASDAQ	FBZ	Tue, Jun 17, 2014	20.45	20.46	20.34	20.43
710	NASDAQ	FBZ	Mon, Jun 16, 2014	20.65	20.65	20.65	20.65
709	NASDAQ	FBZ	Fri, Jun 13, 2014	20.80	20.80	20.80	20.80
708	NASDAQ	FBZ	Thu, Jun 12, 2014	20.75	20.75	20.60	20.60
707	NASDAQ	FBZ	Wed, Jun 11, 2014	20.86	20.95	20.86	20.92
706	NASDAQ	FBZ	Tue, Jun 10, 2014	20.75	20.78	20.68	20.68
705	NASDAQ	FBZ	Mon, Jun 9, 2014	20.58	20.73	20.58	20.73
704	NASDAQ	FBZ	Fri, Jun 6, 2014	20.09	20.13	20.00	20.06
703	NASDAQ	FBZ	Thu, Jun 5, 2014	19.73	19.73	19.56	19.56
702	NASDAQ	FBZ	Wed, Jun 4, 2014	19.40	19.46	19.28	19.46
701	NASDAQ	FBZ	Tue, Jun 3, 2014	19.53	19.53	19.53	19.53
700	NASDAQ	FBZ	Mon, Jun 2, 2014	19.53	19.53	19.38	19.39
699	NASDAQ	FBZ	Fri, May 30, 2014	19.75	19.75	19.75	19.75
698	NASDAQ	FBZ	Thu, May 29, 2014	19.97	19.97	19.97	19.97
697	NASDAQ	FBZ	Wed, May 28, 2014	19.99	19.99	19.87	19.94
696	NASDAQ	FBZ	Tue, May 27, 2014	19.70	19.75	19.67	19.75
695	NASDAQ	FBZ	Fri, May 23, 2014	20.14	20.14	20.14	20.14
694	NASDAQ	FBZ	Thu, May 22, 2014	19.98	19.99	19.98	19.99
693	NASDAQ	FBZ	Wed, May 21, 2014	19.99	20.04	19.92	19.99
692	NASDAQ	FBZ	Thu, May 15, 2014	20.21	20.21	20.21	20.21
691	NASDAQ	FBZ	Tue, May 13, 2014	20.39	20.47	20.37	20.47
690	NASDAQ	FBZ	Mon, May 12, 2014	20.36	20.48	20.35	20.38
689	NASDAQ	FBZ	Fri, May 9, 2014	20.20	20.22	20.07	20.19
688	NASDAQ	FBZ	Wed, May 7, 2014	20.28	20.28	20.28	20.28
687	NASDAQ	FBZ	Tue, May 6, 2014	20.40	20.43	20.35	20.35
686	NASDAQ	FBZ	Fri, May 2, 2014	20.09	20.19	20.09	20.19
685	NASDAQ	FBZ	Wed, Apr 30, 2014	19.55	19.55	19.55	19.55
684	NASDAQ	FBZ	Tue, Apr 29, 2014	19.72	19.72	19.40	19.40
683	NASDAQ	FBZ	Mon, Apr 28, 2014	19.31	19.43	19.31	19.43
682	NASDAQ	FBZ	Thu, Apr 24, 2014	19.45	19.45	19.45	19.45
681	NASDAQ	FBZ	Wed, Apr 23, 2014	19.46	19.61	19.44	19.61
680	NASDAQ	FBZ	Mon, Apr 21, 2014	19.57	19.60	19.57	19.60
679	NASDAQ	FBZ	Thu, Apr 17, 2014	19.88	19.88	19.83	19.83
678	NASDAQ	FBZ	Wed, Apr 16, 2014	19.29	19.42	19.29	19.36
677	NASDAQ	FBZ	Tue, Apr 15, 2014	19.05	19.05	19.05	19.05
676	NASDAQ	FBZ	Thu, Apr 10, 2014	19.57	19.57	19.56	19.56
675	NASDAQ	FBZ	Wed, Apr 9, 2014	19.42	19.48	19.42	19.48
674	NASDAQ	FBZ	Tue, Apr 8, 2014	20.21	20.21	19.80	19.90
673	NASDAQ	FBZ	Mon, Apr 7, 2014	19.82	20.10	19.82	19.90
672	NASDAQ	FBZ	Thu, Apr 3, 2014	19.27	19.48	19.27	19.38
671	NASDAQ	FBZ	Wed, Apr 2, 2014	19.45	19.45	19.45	19.45
670	NASDAQ	FBZ	Tue, Apr 1, 2014	19.36	19.36	19.01	19.06
669	NASDAQ	FBZ	Mon, Mar 31, 2014	19.37	19.41	19.36	19.36
668	NASDAQ	FBZ	Thu, Mar 27, 2014	18.70	18.97	18.70	18.97
667	NASDAQ	FBZ	Tue, Mar 25, 2014	18.36	18.36	18.30	18.30
666	NASDAQ	FBZ	Mon, Mar 24, 2014	18.29	18.29	18.04	18.04
665	NASDAQ	FBZ	Fri, Mar 21, 2014	17.74	18.27	17.74	18.19
664	NASDAQ	FBZ	Thu, Mar 20, 2014	18.13	18.13	18.00	18.00
663	NASDAQ	FBZ	Wed, Mar 19, 2014	17.64	17.76	17.64	17.76
662	NASDAQ	FBZ	Tue, Mar 18, 2014	17.07	17.07	17.07	17.07
661	NASDAQ	FBZ	Mon, Mar 17, 2014	17.00	17.00	17.00	17.00
660	NASDAQ	FBZ	Fri, Mar 14, 2014	17.01	17.01	17.00	17.00
659	NASDAQ	FBZ	Thu, Mar 13, 2014	17.24	17.24	17.07	17.12
658	NASDAQ	FBZ	Tue, Mar 11, 2014	17.26	17.26	17.03	17.10
657	NASDAQ	FBZ	Mon, Mar 10, 2014	17.12	17.12	17.12	17.12
656	NASDAQ	FBZ	Fri, Mar 7, 2014	17.67	17.67	17.35	17.44
655	NASDAQ	FBZ	Thu, Mar 6, 2014	18.02	18.24	18.01	18.04
654	NASDAQ	FBZ	Wed, Mar 5, 2014	17.62	17.88	17.57	17.74
653	NASDAQ	FBZ	Wed, Feb 26, 2014	17.53	17.53	17.39	17.39
652	NASDAQ	FBZ	Tue, Feb 25, 2014	17.59	17.59	17.41	17.41
651	NASDAQ	FBZ	Mon, Feb 24, 2014	17.79	17.79	17.79	17.79
650	NASDAQ	FBZ	Fri, Feb 21, 2014	17.63	17.70	17.63	17.70
649	NASDAQ	FBZ	Thu, Feb 20, 2014	17.48	17.56	17.48	17.54
648	NASDAQ	FBZ	Wed, Feb 19, 2014	16.78	16.86	16.78	16.86
647	NASDAQ	FBZ	Tue, Feb 18, 2014	17.33	17.34	17.02	17.03
646	NASDAQ	FBZ	Fri, Feb 14, 2014	18.00	18.00	17.96	17.96
645	NASDAQ	FBZ	Thu, Feb 13, 2014	17.69	17.69	17.69	17.69
644	NASDAQ	FBZ	Wed, Feb 12, 2014	17.79	17.79	17.66	17.66
643	NASDAQ	FBZ	Tue, Feb 11, 2014	17.79	17.96	17.79	17.88
642	NASDAQ	FBZ	Mon, Feb 10, 2014	17.49	17.49	17.49	17.49
641	NASDAQ	FBZ	Fri, Feb 7, 2014	17.92	18.02	17.86	17.89
640	NASDAQ	FBZ	Wed, Feb 5, 2014	17.30	17.32	17.16	17.16
639	NASDAQ	FBZ	Tue, Feb 4, 2014	17.15	17.49	17.15	17.49
638	NASDAQ	FBZ	Mon, Feb 3, 2014	17.33	17.33	17.12	17.12
637	NASDAQ	FBZ	Fri, Jan 31, 2014	17.57	17.57	17.57	17.57
636	NASDAQ	FBZ	Thu, Jan 30, 2014	17.81	17.81	17.61	17.63
635	NASDAQ	FBZ	Wed, Jan 29, 2014	17.52	17.52	17.43	17.47
634	NASDAQ	FBZ	Tue, Jan 28, 2014	17.92	17.92	17.77	17.81
633	NASDAQ	FBZ	Mon, Jan 27, 2014	17.97	17.97	17.76	17.91
632	NASDAQ	FBZ	Fri, Jan 24, 2014	18.08	18.08	18.00	18.00
631	NASDAQ	FBZ	Thu, Jan 23, 2014	18.65	18.65	18.29	18.43
630	NASDAQ	FBZ	Wed, Jan 22, 2014	18.81	18.90	18.81	18.83
629	NASDAQ	FBZ	Tue, Jan 21, 2014	18.90	18.95	18.83	18.83
628	NASDAQ	FBZ	Fri, Jan 17, 2014	18.96	19.19	18.96	19.07
627	NASDAQ	FBZ	Thu, Jan 16, 2014	19.08	19.14	19.03	19.03
626	NASDAQ	FBZ	Wed, Jan 15, 2014	19.12	19.13	19.12	19.13
625	NASDAQ	FBZ	Mon, Jan 13, 2014	19.10	19.10	18.97	19.01
624	NASDAQ	FBZ	Fri, Jan 10, 2014	19.10	19.10	18.92	19.09
623	NASDAQ	FBZ	Tue, Jan 7, 2014	19.35	19.35	18.97	19.09
622	NASDAQ	FBZ	Mon, Jan 6, 2014	19.05	19.05	19.02	19.02
621	NASDAQ	FBZ	Fri, Jan 3, 2014	19.12	19.32	19.05	19.32
620	NASDAQ	FBZ	Thu, Jan 2, 2014	19.17	19.17	19.08	19.08
619	NASDAQ	FBZ	Tue, Dec 31, 2013	19.52	19.64	19.52	19.55
618	NASDAQ	FBZ	Mon, Dec 30, 2013	19.60	19.68	19.47	19.62
617	NASDAQ	FBZ	Fri, Dec 27, 2013	19.22	19.60	19.22	19.60
616	NASDAQ	FBZ	Thu, Dec 26, 2013	19.48	19.48	19.42	19.42
615	NASDAQ	FBZ	Tue, Dec 24, 2013	19.52	19.55	19.52	19.55
614	NASDAQ	FBZ	Mon, Dec 23, 2013	19.53	19.60	19.45	19.48
613	NASDAQ	FBZ	Fri, Dec 20, 2013	19.46	19.46	19.29	19.34
612	NASDAQ	FBZ	Thu, Dec 19, 2013	19.27	19.55	19.25	19.51
611	NASDAQ	FBZ	Wed, Dec 18, 2013	19.35	20.15	19.23	19.92
610	NASDAQ	FBZ	Tue, Dec 17, 2013	19.65	19.65	19.49	19.57
609	NASDAQ	FBZ	Mon, Dec 16, 2013	19.59	19.61	19.41	19.42
608	NASDAQ	FBZ	Fri, Dec 13, 2013	19.33	19.33	19.28	19.28
607	NASDAQ	FBZ	Thu, Dec 12, 2013	19.49	19.49	19.28	19.37
606	NASDAQ	FBZ	Wed, Dec 11, 2013	19.88	19.88	19.36	19.40
605	NASDAQ	FBZ	Tue, Dec 10, 2013	19.96	19.96	19.96	19.96
604	NASDAQ	FBZ	Mon, Dec 9, 2013	19.89	19.89	19.86	19.86
603	NASDAQ	FBZ	Fri, Dec 6, 2013	19.89	19.89	19.79	19.79
602	NASDAQ	FBZ	Thu, Dec 5, 2013	19.29	19.46	19.25	19.45
601	NASDAQ	FBZ	Wed, Dec 4, 2013	19.33	19.33	19.08	19.15
600	NASDAQ	FBZ	Tue, Dec 3, 2013	19.62	19.62	19.49	19.50
599	NASDAQ	FBZ	Mon, Dec 2, 2013	20.00	20.00	19.77	19.78
598	NASDAQ	FBZ	Fri, Nov 29, 2013	20.27	20.34	20.26	20.32
597	NASDAQ	FBZ	Wed, Nov 27, 2013	20.18	20.19	20.16	20.17
596	NASDAQ	FBZ	Tue, Nov 26, 2013	20.25	20.32	20.22	20.32
595	NASDAQ	FBZ	Mon, Nov 25, 2013	20.45	20.53	20.33	20.33
594	NASDAQ	FBZ	Fri, Nov 22, 2013	20.74	20.74	20.52	20.66
593	NASDAQ	FBZ	Thu, Nov 21, 2013	20.41	20.43	20.29	20.36
592	NASDAQ	FBZ	Tue, Nov 19, 2013	20.85	20.85	20.60	20.60
591	NASDAQ	FBZ	Mon, Nov 18, 2013	21.04	21.04	21.04	21.04
590	NASDAQ	FBZ	Fri, Nov 15, 2013	20.72	20.79	20.60	20.60
589	NASDAQ	FBZ	Thu, Nov 14, 2013	20.30	20.34	20.27	20.34
588	NASDAQ	FBZ	Wed, Nov 13, 2013	19.75	19.75	19.75	19.75
587	NASDAQ	FBZ	Tue, Nov 12, 2013	19.88	19.91	19.81	19.82
586	NASDAQ	FBZ	Mon, Nov 11, 2013	19.95	20.02	19.95	19.95
585	NASDAQ	FBZ	Fri, Nov 8, 2013	19.90	19.90	19.66	19.66
584	NASDAQ	FBZ	Wed, Nov 6, 2013	20.55	20.55	20.40	20.53
583	NASDAQ	FBZ	Tue, Nov 5, 2013	20.69	20.79	20.63	20.72
582	NASDAQ	FBZ	Mon, Nov 4, 2013	21.13	21.13	21.13	21.13
581	NASDAQ	FBZ	Thu, Oct 31, 2013	21.25	21.27	21.17	21.17
580	NASDAQ	FBZ	Wed, Oct 30, 2013	21.44	21.55	21.40	21.55
579	NASDAQ	FBZ	Tue, Oct 29, 2013	21.41	21.51	21.41	21.46
578	NASDAQ	FBZ	Mon, Oct 28, 2013	21.56	21.70	21.50	21.60
577	NASDAQ	FBZ	Fri, Oct 25, 2013	21.41	21.54	21.36	21.50
576	NASDAQ	FBZ	Thu, Oct 24, 2013	21.38	21.38	21.15	21.36
575	NASDAQ	FBZ	Wed, Oct 23, 2013	21.56	21.56	21.55	21.56
574	NASDAQ	FBZ	Tue, Oct 22, 2013	22.01	22.01	21.85	21.92
573	NASDAQ	FBZ	Mon, Oct 21, 2013	22.33	22.33	21.61	21.69
572	NASDAQ	FBZ	Fri, Oct 18, 2013	21.88	21.89	21.51	21.54
571	NASDAQ	FBZ	Thu, Oct 17, 2013	21.82	21.82	21.67	21.68
570	NASDAQ	FBZ	Wed, Oct 16, 2013	21.86	21.86	21.71	21.79
569	NASDAQ	FBZ	Tue, Oct 15, 2013	21.68	21.69	21.54	21.57
568	NASDAQ	FBZ	Mon, Oct 14, 2013	21.25	21.59	21.25	21.56
567	NASDAQ	FBZ	Fri, Oct 11, 2013	21.39	21.40	21.33	21.40
566	NASDAQ	FBZ	Thu, Oct 10, 2013	21.12	21.12	21.12	21.12
565	NASDAQ	FBZ	Wed, Oct 9, 2013	20.85	20.98	20.65	20.98
564	NASDAQ	FBZ	Tue, Oct 8, 2013	20.61	20.61	20.59	20.59
563	NASDAQ	FBZ	Mon, Oct 7, 2013	20.69	20.69	20.68	20.69
562	NASDAQ	FBZ	Fri, Oct 4, 2013	20.65	20.73	20.65	20.65
561	NASDAQ	FBZ	Thu, Oct 3, 2013	20.75	20.75	20.69	20.69
560	NASDAQ	FBZ	Wed, Oct 2, 2013	20.85	20.97	20.85	20.97
559	NASDAQ	FBZ	Mon, Sep 30, 2013	20.52	20.52	20.52	20.52
558	NASDAQ	FBZ	Fri, Sep 27, 2013	20.40	20.47	20.37	20.47
557	NASDAQ	FBZ	Thu, Sep 26, 2013	20.60	20.60	20.53	20.53
556	NASDAQ	FBZ	Wed, Sep 25, 2013	20.82	20.82	20.72	20.74
555	NASDAQ	FBZ	Tue, Sep 24, 2013	20.95	21.12	20.95	21.12
554	NASDAQ	FBZ	Mon, Sep 23, 2013	20.88	20.98	20.88	20.96
553	NASDAQ	FBZ	Fri, Sep 20, 2013	20.79	20.85	20.79	20.79
552	NASDAQ	FBZ	Thu, Sep 19, 2013	21.03	21.03	20.86	20.86
551	NASDAQ	FBZ	Wed, Sep 18, 2013	21.49	21.49	21.49	21.49
550	NASDAQ	FBZ	Tue, Sep 17, 2013	20.31	20.31	20.22	20.22
549	NASDAQ	FBZ	Mon, Sep 16, 2013	20.28	20.28	20.00	20.06
548	NASDAQ	FBZ	Fri, Sep 13, 2013	19.95	19.96	19.74	19.91
547	NASDAQ	FBZ	Thu, Sep 12, 2013	19.87	19.99	19.87	19.92
546	NASDAQ	FBZ	Wed, Sep 11, 2013	20.09	20.10	20.05	20.05
545	NASDAQ	FBZ	Tue, Sep 10, 2013	20.21	20.31	20.11	20.11
544	NASDAQ	FBZ	Mon, Sep 9, 2013	19.83	20.15	19.83	20.15
543	NASDAQ	FBZ	Fri, Sep 6, 2013	19.68	19.83	19.54	19.58
542	NASDAQ	FBZ	Thu, Sep 5, 2013	19.22	19.22	19.22	19.22
541	NASDAQ	FBZ	Wed, Sep 4, 2013	18.56	18.77	18.56	18.71
540	NASDAQ	FBZ	Tue, Sep 3, 2013	18.46	18.61	18.46	18.61
539	NASDAQ	FBZ	Fri, Aug 30, 2013	18.18	18.18	18.08	18.14
538	NASDAQ	FBZ	Thu, Aug 29, 2013	18.37	18.49	18.12	18.49
537	NASDAQ	FBZ	Wed, Aug 28, 2013	18.04	18.51	18.04	18.35
536	NASDAQ	FBZ	Tue, Aug 27, 2013	18.15	18.19	18.03	18.19
535	NASDAQ	FBZ	Mon, Aug 26, 2013	18.60	18.64	18.29	18.29
534	NASDAQ	FBZ	Fri, Aug 23, 2013	18.30	18.54	18.30	18.54
533	NASDAQ	FBZ	Wed, Aug 21, 2013	18.02	18.07	17.90	17.90
532	NASDAQ	FBZ	Tue, Aug 20, 2013	18.46	18.46	18.23	18.23
531	NASDAQ	FBZ	Mon, Aug 19, 2013	18.35	18.35	18.13	18.13
530	NASDAQ	FBZ	Fri, Aug 16, 2013	18.55	18.55	18.44	18.44
529	NASDAQ	FBZ	Wed, Aug 14, 2013	19.29	19.29	19.03	19.03
528	NASDAQ	FBZ	Tue, Aug 13, 2013	19.33	19.39	19.23	19.39
527	NASDAQ	FBZ	Mon, Aug 12, 2013	19.71	19.79	19.32	19.32
526	NASDAQ	FBZ	Thu, Aug 8, 2013	18.81	19.29	18.81	19.21
525	NASDAQ	FBZ	Tue, Aug 6, 2013	19.02	19.02	18.85	18.85
524	NASDAQ	FBZ	Mon, Aug 5, 2013	19.12	19.12	19.12	19.12
523	NASDAQ	FBZ	Fri, Aug 2, 2013	19.30	19.30	19.22	19.22
522	NASDAQ	FBZ	Thu, Aug 1, 2013	19.03	19.03	19.03	19.03
521	NASDAQ	FBZ	Wed, Jul 31, 2013	18.98	19.23	18.96	19.19
520	NASDAQ	FBZ	Tue, Jul 30, 2013	19.36	19.36	19.05	19.08
519	NASDAQ	FBZ	Mon, Jul 29, 2013	19.47	19.47	19.47	19.47
518	NASDAQ	FBZ	Fri, Jul 26, 2013	19.46	19.54	19.46	19.54
517	NASDAQ	FBZ	Thu, Jul 25, 2013	19.48	19.48	19.24	19.24
516	NASDAQ	FBZ	Wed, Jul 24, 2013	19.54	19.58	19.35	19.46
515	NASDAQ	FBZ	Tue, Jul 23, 2013	19.94	19.94	19.84	19.86
514	NASDAQ	FBZ	Mon, Jul 22, 2013	19.40	19.68	19.17	19.68
513	NASDAQ	FBZ	Fri, Jul 19, 2013	19.34	19.34	19.31	19.31
512	NASDAQ	FBZ	Thu, Jul 18, 2013	19.13	19.34	19.13	19.33
511	NASDAQ	FBZ	Wed, Jul 17, 2013	19.30	19.31	19.30	19.31
510	NASDAQ	FBZ	Tue, Jul 16, 2013	19.00	19.00	18.95	18.98
509	NASDAQ	FBZ	Mon, Jul 15, 2013	18.66	19.03	18.66	18.98
508	NASDAQ	FBZ	Fri, Jul 12, 2013	18.65	18.65	18.56	18.56
507	NASDAQ	FBZ	Thu, Jul 11, 2013	18.91	18.91	18.91	18.91
506	NASDAQ	FBZ	Wed, Jul 10, 2013	18.45	18.49	18.40	18.49
505	NASDAQ	FBZ	Tue, Jul 9, 2013	18.75	18.84	18.52	18.57
504	NASDAQ	FBZ	Mon, Jul 8, 2013	18.36	18.61	18.32	18.61
503	NASDAQ	FBZ	Fri, Jul 5, 2013	18.45	18.45	18.13	18.13
502	NASDAQ	FBZ	Wed, Jul 3, 2013	18.47	18.51	18.47	18.51
501	NASDAQ	FBZ	Tue, Jul 2, 2013	18.66	18.66	18.56	18.56
500	NASDAQ	FBZ	Mon, Jul 1, 2013	19.31	19.32	19.31	19.32
499	NASDAQ	FBZ	Fri, Jun 28, 2013	19.11	19.37	19.11	19.25
498	NASDAQ	FBZ	Thu, Jun 27, 2013	19.70	19.70	19.57	19.61
497	NASDAQ	FBZ	Wed, Jun 26, 2013	19.34	19.34	19.07	19.29
496	NASDAQ	FBZ	Mon, Jun 24, 2013	18.36	18.69	17.88	18.44
495	NASDAQ	FBZ	Fri, Jun 21, 2013	18.64	18.74	18.62	18.74
494	NASDAQ	FBZ	Thu, Jun 20, 2013	19.10	19.10	18.95	18.95
493	NASDAQ	FBZ	Wed, Jun 19, 2013	20.55	20.62	20.55	20.62
492	NASDAQ	FBZ	Mon, Jun 17, 2013	20.98	20.98	20.77	20.77
491	NASDAQ	FBZ	Fri, Jun 14, 2013	20.99	20.99	20.77	20.77
490	NASDAQ	FBZ	Thu, Jun 13, 2013	20.71	20.84	20.60	20.84
489	NASDAQ	FBZ	Wed, Jun 12, 2013	21.05	21.05	21.05	21.05
488	NASDAQ	FBZ	Tue, Jun 11, 2013	21.00	21.10	21.00	21.10
487	NASDAQ	FBZ	Mon, Jun 10, 2013	21.35	21.44	21.30	21.44
486	NASDAQ	FBZ	Fri, Jun 7, 2013	21.70	21.90	21.66	21.88
485	NASDAQ	FBZ	Thu, Jun 6, 2013	22.01	22.04	21.86	22.04
484	NASDAQ	FBZ	Wed, Jun 5, 2013	22.23	22.25	22.18	22.18
483	NASDAQ	FBZ	Tue, Jun 4, 2013	22.24	22.24	22.24	22.24
482	NASDAQ	FBZ	Mon, Jun 3, 2013	22.00	22.00	22.00	22.00
481	NASDAQ	FBZ	Fri, May 31, 2013	22.11	22.16	21.84	21.95
480	NASDAQ	FBZ	Thu, May 30, 2013	23.04	23.22	23.04	23.22
479	NASDAQ	FBZ	Wed, May 29, 2013	23.34	23.34	23.04	23.04
478	NASDAQ	FBZ	Tue, May 28, 2013	24.00	24.16	23.80	23.82
477	NASDAQ	FBZ	Fri, May 24, 2013	23.89	24.05	23.63	23.80
476	NASDAQ	FBZ	Thu, May 23, 2013	23.73	24.14	23.73	24.08
475	NASDAQ	FBZ	Tue, May 21, 2013	23.89	24.14	23.89	24.14
474	NASDAQ	FBZ	Fri, May 17, 2013	23.80	23.80	23.57	23.61
473	NASDAQ	FBZ	Thu, May 16, 2013	23.66	23.91	23.66	23.91
472	NASDAQ	FBZ	Wed, May 15, 2013	23.47	23.66	23.47	23.61
471	NASDAQ	FBZ	Tue, May 14, 2013	23.73	23.73	23.70	23.70
470	NASDAQ	FBZ	Mon, May 13, 2013	23.59	23.75	23.59	23.72
469	NASDAQ	FBZ	Thu, May 9, 2013	24.05	24.05	24.05	24.05
468	NASDAQ	FBZ	Wed, May 8, 2013	24.00	24.03	24.00	24.03
467	NASDAQ	FBZ	Tue, May 7, 2013	23.59	23.71	23.59	23.71
466	NASDAQ	FBZ	Mon, May 6, 2013	23.49	23.79	23.49	23.57
465	NASDAQ	FBZ	Wed, May 1, 2013	23.64	23.64	23.62	23.62
464	NASDAQ	FBZ	Fri, Apr 26, 2013	23.48	23.52	23.44	23.44
463	NASDAQ	FBZ	Thu, Apr 25, 2013	23.83	23.90	23.83	23.90
462	NASDAQ	FBZ	Wed, Apr 24, 2013	23.54	23.87	23.54	23.87
461	NASDAQ	FBZ	Mon, Apr 22, 2013	23.38	23.48	23.30	23.43
460	NASDAQ	FBZ	Thu, Apr 18, 2013	22.84	22.94	22.84	22.84
459	NASDAQ	FBZ	Wed, Apr 17, 2013	23.37	23.60	23.08	23.08
458	NASDAQ	FBZ	Tue, Apr 16, 2013	23.34	23.34	23.34	23.34
457	NASDAQ	FBZ	Mon, Apr 15, 2013	23.39	23.39	23.35	23.37
456	NASDAQ	FBZ	Fri, Apr 12, 2013	24.12	24.19	24.12	24.19
455	NASDAQ	FBZ	Thu, Apr 11, 2013	23.98	24.28	23.98	24.28
454	NASDAQ	FBZ	Wed, Apr 10, 2013	24.48	24.56	24.31	24.31
453	NASDAQ	FBZ	Tue, Apr 9, 2013	24.07	24.25	24.07	24.25
452	NASDAQ	FBZ	Mon, Apr 8, 2013	23.54	23.85	23.54	23.85
451	NASDAQ	FBZ	Fri, Apr 5, 2013	23.64	23.64	23.34	23.51
450	NASDAQ	FBZ	Thu, Apr 4, 2013	23.50	23.50	23.21	23.21
449	NASDAQ	FBZ	Wed, Apr 3, 2013	23.42	23.47	23.42	23.47
448	NASDAQ	FBZ	Tue, Apr 2, 2013	23.42	23.42	23.33	23.33
447	NASDAQ	FBZ	Mon, Apr 1, 2013	23.80	23.81	23.49	23.54
446	NASDAQ	FBZ	Thu, Mar 28, 2013	23.63	23.65	23.63	23.65
445	NASDAQ	FBZ	Wed, Mar 27, 2013	23.35	23.49	23.34	23.49
444	NASDAQ	FBZ	Tue, Mar 26, 2013	22.94	23.37	22.94	23.31
443	NASDAQ	FBZ	Mon, Mar 25, 2013	23.19	23.19	23.02	23.04
442	NASDAQ	FBZ	Fri, Mar 22, 2013	23.19	23.19	23.19	23.19
441	NASDAQ	FBZ	Thu, Mar 21, 2013	23.54	23.54	23.12	23.12
440	NASDAQ	FBZ	Wed, Mar 20, 2013	23.89	23.89	23.89	23.89
439	NASDAQ	FBZ	Mon, Mar 18, 2013	24.01	24.11	24.01	24.11
438	NASDAQ	FBZ	Fri, Mar 15, 2013	24.20	24.37	24.20	24.22
437	NASDAQ	FBZ	Thu, Mar 14, 2013	24.75	24.75	24.47	24.47
436	NASDAQ	FBZ	Tue, Mar 12, 2013	24.96	24.96	24.72	24.78
435	NASDAQ	FBZ	Mon, Mar 11, 2013	24.85	24.94	24.74	24.74
434	NASDAQ	FBZ	Fri, Mar 8, 2013	24.94	24.94	24.94	24.94
433	NASDAQ	FBZ	Thu, Mar 7, 2013	24.85	24.85	24.85	24.85
432	NASDAQ	FBZ	Wed, Mar 6, 2013	24.35	24.80	24.35	24.65
431	NASDAQ	FBZ	Tue, Mar 5, 2013	24.43	24.59	24.43	24.51
430	NASDAQ	FBZ	Mon, Mar 4, 2013	24.16	24.19	24.14	24.15
429	NASDAQ	FBZ	Fri, Mar 1, 2013	24.18	24.32	24.16	24.32
428	NASDAQ	FBZ	Thu, Feb 28, 2013	24.35	24.35	24.32	24.35
427	NASDAQ	FBZ	Wed, Feb 27, 2013	24.18	24.20	24.18	24.20
426	NASDAQ	FBZ	Tue, Feb 26, 2013	23.90	24.00	23.70	23.95
425	NASDAQ	FBZ	Mon, Feb 25, 2013	24.12	24.12	23.86	23.86
424	NASDAQ	FBZ	Fri, Feb 22, 2013	23.82	23.92	23.69	23.92
423	NASDAQ	FBZ	Thu, Feb 21, 2013	23.68	23.74	23.64	23.74
422	NASDAQ	FBZ	Wed, Feb 20, 2013	24.29	24.29	23.90	23.90
421	NASDAQ	FBZ	Tue, Feb 19, 2013	24.56	24.57	24.46	24.46
420	NASDAQ	FBZ	Fri, Feb 15, 2013	24.41	24.46	24.38	24.40
419	NASDAQ	FBZ	Thu, Feb 14, 2013	24.60	24.61	24.56	24.61
418	NASDAQ	FBZ	Wed, Feb 13, 2013	24.60	24.76	24.50	24.50
417	NASDAQ	FBZ	Tue, Feb 12, 2013	24.43	24.53	24.43	24.50
416	NASDAQ	FBZ	Mon, Feb 11, 2013	24.41	24.42	24.20	24.42
415	NASDAQ	FBZ	Fri, Feb 8, 2013	24.68	24.68	24.35	24.35
414	NASDAQ	FBZ	Tue, Feb 5, 2013	24.37	24.75	24.37	24.59
413	NASDAQ	FBZ	Fri, Feb 1, 2013	24.56	24.79	24.56	24.74
412	NASDAQ	FBZ	Thu, Jan 31, 2013	24.46	24.62	24.33	24.55
411	NASDAQ	FBZ	Wed, Jan 30, 2013	24.27	24.27	24.03	24.14
410	NASDAQ	FBZ	Tue, Jan 29, 2013	24.05	24.41	24.05	24.41
409	NASDAQ	FBZ	Mon, Jan 28, 2013	24.08	24.08	23.84	23.91
408	NASDAQ	FBZ	Fri, Jan 25, 2013	24.12	24.12	24.12	24.12
407	NASDAQ	FBZ	Thu, Jan 24, 2013	24.03	24.26	24.00	24.00
406	NASDAQ	FBZ	Wed, Jan 23, 2013	23.98	23.98	23.98	23.98
405	NASDAQ	FBZ	Fri, Jan 18, 2013	23.93	23.93	23.76	23.79
404	NASDAQ	FBZ	Thu, Jan 17, 2013	23.85	23.98	23.71	23.98
403	NASDAQ	FBZ	Wed, Jan 16, 2013	23.66	23.87	23.56	23.87
402	NASDAQ	FBZ	Tue, Jan 15, 2013	23.76	23.77	23.68	23.68
401	NASDAQ	FBZ	Mon, Jan 14, 2013	23.66	23.66	23.66	23.66
400	NASDAQ	FBZ	Fri, Jan 11, 2013	23.47	23.57	23.47	23.57
399	NASDAQ	FBZ	Thu, Jan 10, 2013	23.59	23.91	23.59	23.91
398	NASDAQ	FBZ	Wed, Jan 9, 2013	23.62	23.69	23.61	23.62
397	NASDAQ	FBZ	Tue, Jan 8, 2013	23.82	23.85	23.48	23.54
396	NASDAQ	FBZ	Mon, Jan 7, 2013	23.80	24.02	23.62	24.02
395	NASDAQ	FBZ	Fri, Jan 4, 2013	23.91	24.01	23.91	24.01
394	NASDAQ	FBZ	Thu, Jan 3, 2013	24.00	24.05	24.00	24.00
393	NASDAQ	FBZ	Wed, Jan 2, 2013	23.93	23.96	23.93	23.96
392	NASDAQ	FBZ	Mon, Dec 31, 2012	23.58	23.83	23.58	23.83
391	NASDAQ	FBZ	Fri, Dec 28, 2012	23.53	23.69	23.41	23.43
390	NASDAQ	FBZ	Thu, Dec 27, 2012	23.70	23.70	23.17	23.39
389	NASDAQ	FBZ	Wed, Dec 26, 2012	23.55	23.55	23.16	23.37
388	NASDAQ	FBZ	Mon, Dec 24, 2012	22.74	22.96	22.74	22.90
387	NASDAQ	FBZ	Fri, Dec 21, 2012	22.73	23.04	22.73	23.04
386	NASDAQ	FBZ	Thu, Dec 20, 2012	23.29	23.29	23.29	23.29
385	NASDAQ	FBZ	Wed, Dec 19, 2012	22.79	22.88	22.74	22.88
384	NASDAQ	FBZ	Tue, Dec 18, 2012	22.39	22.76	22.39	22.76
383	NASDAQ	FBZ	Mon, Dec 17, 2012	22.48	22.63	22.47	22.47
382	NASDAQ	FBZ	Fri, Dec 14, 2012	22.50	22.50	22.50	22.50
381	NASDAQ	FBZ	Thu, Dec 13, 2012	22.44	22.44	22.44	22.44
380	NASDAQ	FBZ	Wed, Dec 12, 2012	22.80	22.80	22.79	22.79
379	NASDAQ	FBZ	Tue, Dec 11, 2012	22.53	22.68	22.53	22.65
378	NASDAQ	FBZ	Mon, Dec 10, 2012	22.40	22.72	22.32	22.72
377	NASDAQ	FBZ	Fri, Dec 7, 2012	22.33	22.33	22.33	22.33
376	NASDAQ	FBZ	Thu, Dec 6, 2012	22.16	22.28	22.10	22.20
375	NASDAQ	FBZ	Wed, Dec 5, 2012	21.95	22.04	21.95	22.04
374	NASDAQ	FBZ	Tue, Dec 4, 2012	22.08	22.08	21.72	21.72
373	NASDAQ	FBZ	Mon, Dec 3, 2012	21.96	22.00	21.84	21.84
372	NASDAQ	FBZ	Fri, Nov 30, 2012	22.07	22.07	22.01	22.01
371	NASDAQ	FBZ	Thu, Nov 29, 2012	21.87	21.87	21.87	21.87
370	NASDAQ	FBZ	Wed, Nov 28, 2012	21.81	21.81	21.81	21.81
369	NASDAQ	FBZ	Tue, Nov 27, 2012	22.17	22.23	21.87	21.87
368	NASDAQ	FBZ	Mon, Nov 26, 2012	22.38	22.38	22.06	22.06
367	NASDAQ	FBZ	Fri, Nov 23, 2012	22.16	22.16	22.16	22.16
366	NASDAQ	FBZ	Wed, Nov 21, 2012	21.88	21.88	21.88	21.88
365	NASDAQ	FBZ	Tue, Nov 20, 2012	22.16	22.16	22.06	22.06
364	NASDAQ	FBZ	Mon, Nov 19, 2012	22.00	22.02	22.00	22.02
363	NASDAQ	FBZ	Fri, Nov 16, 2012	21.92	21.95	21.92	21.95
362	NASDAQ	FBZ	Thu, Nov 15, 2012	21.71	21.71	21.71	21.71
361	NASDAQ	FBZ	Wed, Nov 14, 2012	22.14	22.16	21.84	21.84
360	NASDAQ	FBZ	Tue, Nov 13, 2012	22.36	22.36	22.15	22.30
359	NASDAQ	FBZ	Mon, Nov 12, 2012	22.28	22.28	22.28	22.28
358	NASDAQ	FBZ	Fri, Nov 9, 2012	22.69	22.78	22.66	22.78
357	NASDAQ	FBZ	Thu, Nov 8, 2012	23.08	23.08	22.90	22.93
356	NASDAQ	FBZ	Wed, Nov 7, 2012	23.24	23.24	23.00	23.00
355	NASDAQ	FBZ	Tue, Nov 6, 2012	23.26	23.26	23.08	23.08
354	NASDAQ	FBZ	Fri, Nov 2, 2012	23.45	23.45	23.19	23.19
353	NASDAQ	FBZ	Thu, Nov 1, 2012	23.18	23.18	23.16	23.16
352	NASDAQ	FBZ	Wed, Oct 31, 2012	22.89	23.13	22.68	22.68
351	NASDAQ	FBZ	Fri, Oct 26, 2012	22.93	22.93	22.93	22.93
350	NASDAQ	FBZ	Thu, Oct 25, 2012	23.18	23.18	22.81	22.91
349	NASDAQ	FBZ	Wed, Oct 24, 2012	22.88	22.88	22.81	22.88
348	NASDAQ	FBZ	Tue, Oct 23, 2012	23.00	23.05	22.82	23.05
347	NASDAQ	FBZ	Mon, Oct 22, 2012	23.27	23.30	23.14	23.18
346	NASDAQ	FBZ	Fri, Oct 19, 2012	23.24	23.24	23.23	23.23
345	NASDAQ	FBZ	Thu, Oct 18, 2012	23.27	23.36	23.27	23.30
344	NASDAQ	FBZ	Wed, Oct 17, 2012	23.36	23.36	23.36	23.36
343	NASDAQ	FBZ	Tue, Oct 16, 2012	23.25	23.36	23.25	23.36
342	NASDAQ	FBZ	Mon, Oct 15, 2012	23.27	23.37	23.19	23.37
341	NASDAQ	FBZ	Thu, Oct 11, 2012	23.30	23.31	23.20	23.27
340	NASDAQ	FBZ	Wed, Oct 10, 2012	23.22	23.22	23.01	23.01
339	NASDAQ	FBZ	Tue, Oct 9, 2012	23.38	23.38	23.36	23.36
338	NASDAQ	FBZ	Mon, Oct 8, 2012	23.26	23.26	23.22	23.22
337	NASDAQ	FBZ	Thu, Oct 4, 2012	22.93	22.93	22.93	22.93
336	NASDAQ	FBZ	Wed, Oct 3, 2012	23.12	23.15	22.90	23.09
335	NASDAQ	FBZ	Tue, Oct 2, 2012	23.16	23.16	23.03	23.03
334	NASDAQ	FBZ	Mon, Oct 1, 2012	22.98	23.31	22.98	23.27
333	NASDAQ	FBZ	Fri, Sep 28, 2012	22.80	22.80	22.67	22.67
332	NASDAQ	FBZ	Thu, Sep 27, 2012	23.11	23.11	22.90	23.10
331	NASDAQ	FBZ	Wed, Sep 26, 2012	22.72	22.85	22.72	22.85
330	NASDAQ	FBZ	Tue, Sep 25, 2012	23.20	23.21	22.97	23.12
329	NASDAQ	FBZ	Mon, Sep 24, 2012	23.27	23.30	23.15	23.21
328	NASDAQ	FBZ	Thu, Sep 20, 2012	23.26	23.27	23.20	23.27
327	NASDAQ	FBZ	Wed, Sep 19, 2012	23.51	23.56	23.30	23.42
326	NASDAQ	FBZ	Tue, Sep 18, 2012	23.35	23.35	23.35	23.35
325	NASDAQ	FBZ	Mon, Sep 17, 2012	23.20	23.38	23.20	23.34
324	NASDAQ	FBZ	Fri, Sep 14, 2012	23.57	23.90	23.49	23.49
323	NASDAQ	FBZ	Thu, Sep 13, 2012	22.94	23.57	22.94	23.53
322	NASDAQ	FBZ	Wed, Sep 12, 2012	22.90	22.94	22.90	22.92
321	NASDAQ	FBZ	Tue, Sep 11, 2012	23.21	23.25	23.08	23.22
320	NASDAQ	FBZ	Mon, Sep 10, 2012	23.03	23.12	23.03	23.12
319	NASDAQ	FBZ	Fri, Sep 7, 2012	23.02	23.54	23.02	23.51
318	NASDAQ	FBZ	Thu, Sep 6, 2012	22.71	22.71	22.71	22.71
317	NASDAQ	FBZ	Wed, Sep 5, 2012	22.33	22.33	22.33	22.33
316	NASDAQ	FBZ	Tue, Sep 4, 2012	22.15	22.15	22.15	22.15
315	NASDAQ	FBZ	Fri, Aug 31, 2012	22.27	22.36	22.14	22.30
314	NASDAQ	FBZ	Thu, Aug 30, 2012	22.03	22.11	22.03	22.11
313	NASDAQ	FBZ	Wed, Aug 29, 2012	22.23	22.23	22.09	22.09
312	NASDAQ	FBZ	Mon, Aug 27, 2012	22.52	22.60	22.48	22.48
311	NASDAQ	FBZ	Fri, Aug 24, 2012	22.66	22.76	22.66	22.66
310	NASDAQ	FBZ	Thu, Aug 23, 2012	22.78	22.78	22.46	22.65
309	NASDAQ	FBZ	Wed, Aug 22, 2012	22.67	22.97	22.66	22.97
308	NASDAQ	FBZ	Tue, Aug 21, 2012	23.15	23.15	22.78	22.78
307	NASDAQ	FBZ	Mon, Aug 20, 2012	22.55	23.04	22.40	23.04
306	NASDAQ	FBZ	Fri, Aug 17, 2012	23.12	23.12	23.12	23.12
305	NASDAQ	FBZ	Thu, Aug 16, 2012	22.97	22.97	22.94	22.94
304	NASDAQ	FBZ	Wed, Aug 15, 2012	22.58	22.79	22.58	22.76
303	NASDAQ	FBZ	Tue, Aug 14, 2012	23.09	23.16	22.88	22.88
302	NASDAQ	FBZ	Mon, Aug 13, 2012	23.04	23.09	23.04	23.09
301	NASDAQ	FBZ	Fri, Aug 10, 2012	22.82	23.09	22.82	23.09
300	NASDAQ	FBZ	Thu, Aug 9, 2012	23.09	23.09	23.00	23.00
299	NASDAQ	FBZ	Wed, Aug 8, 2012	22.92	23.03	22.92	22.96
298	NASDAQ	FBZ	Tue, Aug 7, 2012	22.87	22.87	22.81	22.81
297	NASDAQ	FBZ	Mon, Aug 6, 2012	22.75	23.09	22.75	23.09
296	NASDAQ	FBZ	Fri, Aug 3, 2012	22.57	22.57	22.57	22.57
295	NASDAQ	FBZ	Wed, Aug 1, 2012	22.37	22.37	22.29	22.29
294	NASDAQ	FBZ	Mon, Jul 30, 2012	22.61	22.61	22.61	22.61
293	NASDAQ	FBZ	Thu, Jul 26, 2012	21.67	21.85	21.67	21.85
292	NASDAQ	FBZ	Wed, Jul 25, 2012	21.38	21.38	21.19	21.33
291	NASDAQ	FBZ	Mon, Jul 23, 2012	21.29	21.29	21.29	21.29
290	NASDAQ	FBZ	Fri, Jul 20, 2012	21.90	21.95	21.90	21.95
289	NASDAQ	FBZ	Tue, Jul 17, 2012	21.76	21.76	21.76	21.76
288	NASDAQ	FBZ	Mon, Jul 16, 2012	21.66	21.66	21.54	21.54
287	NASDAQ	FBZ	Fri, Jul 13, 2012	21.80	21.80	21.80	21.80
286	NASDAQ	FBZ	Wed, Jul 11, 2012	21.76	21.76	21.76	21.76
285	NASDAQ	FBZ	Tue, Jul 10, 2012	22.33	22.33	21.80	21.80
284	NASDAQ	FBZ	Mon, Jul 9, 2012	22.25	22.25	22.25	22.25
283	NASDAQ	FBZ	Fri, Jul 6, 2012	22.52	22.52	22.34	22.34
282	NASDAQ	FBZ	Thu, Jul 5, 2012	22.76	22.84	22.66	22.66
281	NASDAQ	FBZ	Mon, Jul 2, 2012	22.39	22.76	22.39	22.76
280	NASDAQ	FBZ	Fri, Jun 29, 2012	22.04	22.49	22.04	22.26
279	NASDAQ	FBZ	Thu, Jun 28, 2012	21.24	21.24	20.99	20.99
278	NASDAQ	FBZ	Tue, Jun 26, 2012	21.31	21.31	21.31	21.31
277	NASDAQ	FBZ	Mon, Jun 25, 2012	21.23	21.23	21.23	21.23
276	NASDAQ	FBZ	Fri, Jun 22, 2012	21.43	21.43	21.43	21.43
275	NASDAQ	FBZ	Thu, Jun 21, 2012	21.59	21.59	21.59	21.59
274	NASDAQ	FBZ	Wed, Jun 20, 2012	23.00	23.07	23.00	23.07
273	NASDAQ	FBZ	Tue, Jun 19, 2012	22.44	23.11	22.44	22.97
272	NASDAQ	FBZ	Mon, Jun 18, 2012	22.47	22.48	22.47	22.48
271	NASDAQ	FBZ	Fri, Jun 15, 2012	22.14	22.14	22.14	22.14
270	NASDAQ	FBZ	Thu, Jun 14, 2012	22.20	22.20	22.08	22.08
269	NASDAQ	FBZ	Wed, Jun 13, 2012	22.15	22.15	22.02	22.02
268	NASDAQ	FBZ	Tue, Jun 12, 2012	21.82	22.07	21.82	22.07
267	NASDAQ	FBZ	Mon, Jun 11, 2012	22.21	22.23	21.90	22.05
266	NASDAQ	FBZ	Fri, Jun 8, 2012	22.17	22.17	21.97	22.09
265	NASDAQ	FBZ	Thu, Jun 7, 2012	22.40	22.44	22.40	22.44
264	NASDAQ	FBZ	Wed, Jun 6, 2012	22.03	22.03	22.03	22.03
263	NASDAQ	FBZ	Mon, Jun 4, 2012	21.73	21.78	21.68	21.68
262	NASDAQ	FBZ	Fri, Jun 1, 2012	21.90	21.90	21.69	21.69
261	NASDAQ	FBZ	Thu, May 31, 2012	21.74	21.94	21.74	21.94
260	NASDAQ	FBZ	Wed, May 30, 2012	21.95	21.99	21.85	21.85
259	NASDAQ	FBZ	Tue, May 29, 2012	22.77	22.77	22.36	22.44
258	NASDAQ	FBZ	Fri, May 25, 2012	21.98	22.28	21.95	22.27
257	NASDAQ	FBZ	Thu, May 24, 2012	21.84	21.88	21.48	21.71
256	NASDAQ	FBZ	Wed, May 23, 2012	21.38	21.62	21.35	21.56
255	NASDAQ	FBZ	Mon, May 21, 2012	22.32	22.40	22.29	22.37
254	NASDAQ	FBZ	Fri, May 18, 2012	22.59	22.61	22.29	22.39
253	NASDAQ	FBZ	Thu, May 17, 2012	23.01	23.01	22.53	22.53
252	NASDAQ	FBZ	Tue, May 15, 2012	23.81	23.81	23.37	23.37
251	NASDAQ	FBZ	Mon, May 14, 2012	24.39	24.39	24.10	24.10
250	NASDAQ	FBZ	Fri, May 11, 2012	25.43	25.43	25.06	25.06
249	NASDAQ	FBZ	Thu, May 10, 2012	25.21	25.25	25.02	25.25
248	NASDAQ	FBZ	Wed, May 9, 2012	25.17	25.19	25.09	25.18
247	NASDAQ	FBZ	Mon, May 7, 2012	25.44	25.64	25.44	25.56
246	NASDAQ	FBZ	Fri, May 4, 2012	26.02	26.04	25.74	25.78
245	NASDAQ	FBZ	Thu, May 3, 2012	26.10	26.21	25.82	26.00
244	NASDAQ	FBZ	Wed, May 2, 2012	26.25	26.25	26.05	26.05
243	NASDAQ	FBZ	Tue, May 1, 2012	26.40	26.44	26.40	26.44
242	NASDAQ	FBZ	Mon, Apr 30, 2012	26.70	26.70	26.16	26.32
241	NASDAQ	FBZ	Fri, Apr 27, 2012	26.36	26.55	26.36	26.50
240	NASDAQ	FBZ	Thu, Apr 26, 2012	26.04	26.21	26.04	26.21
239	NASDAQ	FBZ	Wed, Apr 25, 2012	26.66	26.66	26.11	26.17
238	NASDAQ	FBZ	Tue, Apr 24, 2012	26.35	26.35	26.17	26.17
237	NASDAQ	FBZ	Mon, Apr 23, 2012	26.06	26.06	25.80	25.85
236	NASDAQ	FBZ	Fri, Apr 20, 2012	26.26	26.75	26.26	26.69
235	NASDAQ	FBZ	Thu, Apr 19, 2012	26.07	26.39	26.07	26.35
234	NASDAQ	FBZ	Wed, Apr 18, 2012	26.56	26.56	26.00	26.00
233	NASDAQ	FBZ	Tue, Apr 17, 2012	26.46	26.54	26.43	26.54
232	NASDAQ	FBZ	Mon, Apr 16, 2012	26.59	26.59	26.16	26.56
231	NASDAQ	FBZ	Fri, Apr 13, 2012	26.70	26.70	26.29	26.44
230	NASDAQ	FBZ	Thu, Apr 12, 2012	26.82	26.93	26.69	26.74
229	NASDAQ	FBZ	Wed, Apr 11, 2012	26.47	26.47	26.38	26.38
228	NASDAQ	FBZ	Tue, Apr 10, 2012	26.97	26.97	26.48	26.69
227	NASDAQ	FBZ	Mon, Apr 9, 2012	27.14	27.19	27.10	27.16
226	NASDAQ	FBZ	Thu, Apr 5, 2012	27.18	27.20	27.03	27.20
225	NASDAQ	FBZ	Wed, Apr 4, 2012	27.02	27.08	27.02	27.08
224	NASDAQ	FBZ	Tue, Apr 3, 2012	27.53	27.53	27.15	27.16
223	NASDAQ	FBZ	Mon, Apr 2, 2012	27.15	27.47	27.15	27.33
222	NASDAQ	FBZ	Fri, Mar 30, 2012	27.30	27.30	27.05	27.23
221	NASDAQ	FBZ	Thu, Mar 29, 2012	26.92	26.92	26.92	26.92
220	NASDAQ	FBZ	Wed, Mar 28, 2012	27.17	27.20	27.09	27.13
219	NASDAQ	FBZ	Tue, Mar 27, 2012	27.82	27.82	27.60	27.60
218	NASDAQ	FBZ	Mon, Mar 26, 2012	27.40	27.80	27.40	27.80
217	NASDAQ	FBZ	Fri, Mar 23, 2012	27.34	27.36	27.31	27.36
216	NASDAQ	FBZ	Thu, Mar 22, 2012	27.34	27.37	27.14	27.19
215	NASDAQ	FBZ	Wed, Mar 21, 2012	27.28	27.68	27.28	27.56
214	NASDAQ	FBZ	Tue, Mar 20, 2012	27.37	27.51	27.37	27.51
213	NASDAQ	FBZ	Mon, Mar 19, 2012	27.88	27.98	27.88	27.98
212	NASDAQ	FBZ	Fri, Mar 16, 2012	27.99	27.99	27.99	27.99
211	NASDAQ	FBZ	Thu, Mar 15, 2012	27.97	27.97	27.79	27.79
210	NASDAQ	FBZ	Wed, Mar 14, 2012	27.90	27.90	27.66	27.86
209	NASDAQ	FBZ	Tue, Mar 13, 2012	27.33	27.97	27.33	27.97
208	NASDAQ	FBZ	Mon, Mar 12, 2012	27.21	27.21	27.21	27.21
207	NASDAQ	FBZ	Fri, Mar 9, 2012	27.82	27.95	27.82	27.91
206	NASDAQ	FBZ	Thu, Mar 8, 2012	27.88	27.99	27.86	27.99
205	NASDAQ	FBZ	Wed, Mar 7, 2012	27.36	27.76	27.36	27.66
204	NASDAQ	FBZ	Tue, Mar 6, 2012	27.94	27.94	27.52	27.53
203	NASDAQ	FBZ	Mon, Mar 5, 2012	28.40	28.52	28.40	28.52
202	NASDAQ	FBZ	Fri, Mar 2, 2012	28.89	28.94	28.61	28.87
201	NASDAQ	FBZ	Thu, Mar 1, 2012	28.52	28.85	28.52	28.65
200	NASDAQ	FBZ	Wed, Feb 29, 2012	28.61	28.74	28.13	28.13
199	NASDAQ	FBZ	Tue, Feb 28, 2012	28.18	28.57	28.18	28.57
198	NASDAQ	FBZ	Mon, Feb 27, 2012	28.09	28.09	27.83	27.88
197	NASDAQ	FBZ	Fri, Feb 24, 2012	28.12	28.36	28.12	28.36
196	NASDAQ	FBZ	Thu, Feb 23, 2012	27.86	28.15	27.86	28.09
195	NASDAQ	FBZ	Wed, Feb 22, 2012	28.12	28.12	28.05	28.05
194	NASDAQ	FBZ	Tue, Feb 21, 2012	28.01	28.01	27.94	27.94
193	NASDAQ	FBZ	Fri, Feb 17, 2012	27.84	28.05	27.84	28.05
192	NASDAQ	FBZ	Thu, Feb 16, 2012	27.19	27.54	27.19	27.54
191	NASDAQ	FBZ	Wed, Feb 15, 2012	27.40	27.40	27.32	27.32
190	NASDAQ	FBZ	Tue, Feb 14, 2012	27.32	27.44	27.30	27.32
189	NASDAQ	FBZ	Mon, Feb 13, 2012	27.28	27.42	27.28	27.36
188	NASDAQ	FBZ	Fri, Feb 10, 2012	27.06	27.07	27.06	27.07
187	NASDAQ	FBZ	Thu, Feb 9, 2012	27.53	27.55	27.53	27.55
186	NASDAQ	FBZ	Wed, Feb 8, 2012	27.55	27.60	27.44	27.44
185	NASDAQ	FBZ	Tue, Feb 7, 2012	27.10	27.46	27.09	27.42
184	NASDAQ	FBZ	Mon, Feb 6, 2012	27.21	27.21	27.07	27.07
183	NASDAQ	FBZ	Fri, Feb 3, 2012	27.30	27.31	27.11	27.18
182	NASDAQ	FBZ	Thu, Feb 2, 2012	27.07	27.07	26.97	27.04
181	NASDAQ	FBZ	Wed, Feb 1, 2012	26.72	26.86	26.51	26.86
180	NASDAQ	FBZ	Tue, Jan 31, 2012	26.15	26.32	26.15	26.20
179	NASDAQ	FBZ	Mon, Jan 30, 2012	26.50	26.51	25.66	25.66
178	NASDAQ	FBZ	Fri, Jan 27, 2012	26.17	26.17	26.13	26.17
177	NASDAQ	FBZ	Thu, Jan 26, 2012	26.15	26.48	26.15	26.17
176	NASDAQ	FBZ	Wed, Jan 25, 2012	25.81	26.27	25.81	26.17
175	NASDAQ	FBZ	Mon, Jan 23, 2012	25.79	25.95	25.79	25.86
174	NASDAQ	FBZ	Fri, Jan 20, 2012	25.71	25.71	25.71	25.71
173	NASDAQ	FBZ	Thu, Jan 19, 2012	25.65	25.65	25.65	25.65
172	NASDAQ	FBZ	Wed, Jan 18, 2012	25.40	25.61	25.40	25.61
171	NASDAQ	FBZ	Tue, Jan 17, 2012	25.01	25.16	25.01	25.16
170	NASDAQ	FBZ	Fri, Jan 13, 2012	24.37	24.70	24.26	24.68
169	NASDAQ	FBZ	Thu, Jan 12, 2012	24.68	24.94	24.68	24.94
168	NASDAQ	FBZ	Tue, Jan 10, 2012	24.85	24.85	24.72	24.73
167	NASDAQ	FBZ	Mon, Jan 9, 2012	24.07	24.30	24.07	24.30
166	NASDAQ	FBZ	Fri, Jan 6, 2012	23.98	23.98	23.74	23.74
165	NASDAQ	FBZ	Thu, Jan 5, 2012	24.00	24.00	23.77	23.77
164	NASDAQ	FBZ	Wed, Jan 4, 2012	24.25	24.25	24.20	24.20
163	NASDAQ	FBZ	Tue, Jan 3, 2012	23.91	24.02	23.91	23.95
162	NASDAQ	FBZ	Fri, Dec 30, 2011	22.97	23.20	22.97	23.10
161	NASDAQ	FBZ	Thu, Dec 29, 2011	22.78	22.97	22.78	22.87
160	NASDAQ	FBZ	Wed, Dec 28, 2011	22.66	22.80	22.66	22.70
159	NASDAQ	FBZ	Fri, Dec 23, 2011	23.00	23.29	23.00	23.29
158	NASDAQ	FBZ	Thu, Dec 22, 2011	22.88	22.88	22.88	22.88
157	NASDAQ	FBZ	Wed, Dec 21, 2011	22.68	22.68	22.68	22.68
156	NASDAQ	FBZ	Tue, Dec 20, 2011	23.25	23.38	23.25	23.26
155	NASDAQ	FBZ	Mon, Dec 19, 2011	22.65	22.65	22.34	22.34
154	NASDAQ	FBZ	Fri, Dec 16, 2011	23.03	23.03	23.02	23.02
153	NASDAQ	FBZ	Thu, Dec 15, 2011	23.04	23.08	23.01	23.02
152	NASDAQ	FBZ	Wed, Dec 14, 2011	22.75	22.76	22.57	22.57
151	NASDAQ	FBZ	Tue, Dec 13, 2011	23.17	23.35	22.97	22.97
150	NASDAQ	FBZ	Mon, Dec 12, 2011	23.45	23.45	23.27	23.28
149	NASDAQ	FBZ	Fri, Dec 9, 2011	24.00	24.06	23.96	23.96
148	NASDAQ	FBZ	Thu, Dec 8, 2011	23.76	23.88	23.57	23.57
147	NASDAQ	FBZ	Wed, Dec 7, 2011	24.20	24.55	24.20	24.55
146	NASDAQ	FBZ	Tue, Dec 6, 2011	24.32	24.63	24.30	24.63
145	NASDAQ	FBZ	Mon, Dec 5, 2011	24.43	24.43	24.20	24.20
144	NASDAQ	FBZ	Fri, Dec 2, 2011	24.20	24.20	23.83	23.83
143	NASDAQ	FBZ	Wed, Nov 30, 2011	23.75	23.87	23.75	23.83
142	NASDAQ	FBZ	Mon, Nov 28, 2011	22.92	22.92	22.79	22.79
141	NASDAQ	FBZ	Fri, Nov 25, 2011	22.23	22.23	21.82	21.82
140	NASDAQ	FBZ	Wed, Nov 23, 2011	22.28	22.31	22.28	22.31
139	NASDAQ	FBZ	Tue, Nov 22, 2011	22.99	23.11	22.99	23.11
138	NASDAQ	FBZ	Mon, Nov 21, 2011	23.06	23.25	23.06	23.25
137	NASDAQ	FBZ	Thu, Nov 17, 2011	24.42	24.42	23.61	23.66
136	NASDAQ	FBZ	Wed, Nov 16, 2011	24.47	24.51	24.44	24.48
135	NASDAQ	FBZ	Mon, Nov 14, 2011	24.36	24.56	24.36	24.56
134	NASDAQ	FBZ	Fri, Nov 11, 2011	24.83	24.83	24.68	24.68
133	NASDAQ	FBZ	Thu, Nov 10, 2011	24.05	24.05	24.05	24.05
132	NASDAQ	FBZ	Wed, Nov 9, 2011	24.32	24.32	23.00	23.72
131	NASDAQ	FBZ	Tue, Nov 8, 2011	24.68	25.36	24.64	24.64
130	NASDAQ	FBZ	Thu, Nov 3, 2011	24.79	24.79	24.65	24.65
129	NASDAQ	FBZ	Wed, Nov 2, 2011	25.15	25.24	25.15	25.22
128	NASDAQ	FBZ	Fri, Oct 28, 2011	25.57	25.75	25.57	25.75
127	NASDAQ	FBZ	Thu, Oct 27, 2011	24.70	25.81	24.70	25.67
126	NASDAQ	FBZ	Wed, Oct 26, 2011	24.02	24.02	24.02	24.02
125	NASDAQ	FBZ	Tue, Oct 25, 2011	24.15	24.16	23.99	24.16
124	NASDAQ	FBZ	Fri, Oct 21, 2011	23.64	23.90	23.64	23.90
123	NASDAQ	FBZ	Thu, Oct 20, 2011	24.16	24.16	22.86	23.21
122	NASDAQ	FBZ	Wed, Oct 19, 2011	23.45	23.45	23.45	23.45
121	NASDAQ	FBZ	Tue, Oct 18, 2011	23.45	23.79	23.45	23.79
120	NASDAQ	FBZ	Mon, Oct 17, 2011	23.69	23.75	23.00	23.00
119	NASDAQ	FBZ	Fri, Oct 14, 2011	23.68	23.68	23.65	23.65
118	NASDAQ	FBZ	Thu, Oct 13, 2011	23.37	23.42	23.18	23.29
117	NASDAQ	FBZ	Wed, Oct 12, 2011	23.73	24.33	23.69	24.33
116	NASDAQ	FBZ	Tue, Oct 11, 2011	22.81	23.38	22.81	23.38
115	NASDAQ	FBZ	Thu, Oct 6, 2011	21.91	21.91	21.91	21.91
114	NASDAQ	FBZ	Wed, Oct 5, 2011	21.21	21.21	21.21	21.21
113	NASDAQ	FBZ	Mon, Oct 3, 2011	20.92	20.92	20.92	20.92
112	NASDAQ	FBZ	Fri, Sep 30, 2011	21.76	21.76	21.03	21.03
111	NASDAQ	FBZ	Thu, Sep 29, 2011	22.69	22.69	21.80	21.80
110	NASDAQ	FBZ	Wed, Sep 28, 2011	23.01	23.01	23.01	23.01
109	NASDAQ	FBZ	Tue, Sep 27, 2011	22.94	23.35	22.94	23.01
108	NASDAQ	FBZ	Mon, Sep 26, 2011	22.09	22.18	21.70	22.18
107	NASDAQ	FBZ	Fri, Sep 23, 2011	21.70	22.16	21.70	21.72
106	NASDAQ	FBZ	Thu, Sep 22, 2011	21.93	22.46	21.21	21.21
105	NASDAQ	FBZ	Wed, Sep 21, 2011	23.99	24.02	21.66	23.55
104	NASDAQ	FBZ	Tue, Sep 20, 2011	24.18	24.62	24.18	24.62
103	NASDAQ	FBZ	Mon, Sep 19, 2011	23.94	24.32	23.94	24.32
102	NASDAQ	FBZ	Fri, Sep 16, 2011	25.62	25.62	25.25	25.30
101	NASDAQ	FBZ	Thu, Sep 15, 2011	25.82	25.89	25.82	25.89
100	NASDAQ	FBZ	Wed, Sep 14, 2011	25.06	25.13	24.95	25.13
99	NASDAQ	FBZ	Tue, Sep 13, 2011	25.39	25.44	25.19	25.19
98	NASDAQ	FBZ	Mon, Sep 12, 2011	25.59	25.79	25.01	25.01
97	NASDAQ	FBZ	Fri, Sep 9, 2011	26.14	26.16	25.46	25.46
96	NASDAQ	FBZ	Thu, Sep 8, 2011	26.80	26.83	26.79	26.83
95	NASDAQ	FBZ	Wed, Sep 7, 2011	27.04	27.09	27.04	27.09
94	NASDAQ	FBZ	Tue, Sep 6, 2011	25.81	26.31	25.48	26.23
93	NASDAQ	FBZ	Fri, Sep 2, 2011	26.95	26.95	26.94	26.94
92	NASDAQ	FBZ	Thu, Sep 1, 2011	27.76	27.76	27.74	27.74
91	NASDAQ	FBZ	Wed, Aug 31, 2011	27.11	27.30	26.72	27.28
90	NASDAQ	FBZ	Tue, Aug 30, 2011	26.47	26.74	26.43	26.43
89	NASDAQ	FBZ	Mon, Aug 29, 2011	26.36	26.36	26.36	26.36
88	NASDAQ	FBZ	Fri, Aug 26, 2011	25.46	25.60	25.46	25.48
87	NASDAQ	FBZ	Thu, Aug 25, 2011	25.30	25.30	25.27	25.30
86	NASDAQ	FBZ	Wed, Aug 24, 2011	25.72	25.72	25.63	25.63
85	NASDAQ	FBZ	Tue, Aug 23, 2011	25.46	25.93	25.46	25.93
84	NASDAQ	FBZ	Mon, Aug 22, 2011	25.58	25.58	25.04	25.35
83	NASDAQ	FBZ	Fri, Aug 19, 2011	25.88	25.88	24.85	24.85
82	NASDAQ	FBZ	Thu, Aug 18, 2011	25.05	25.51	25.05	25.51
81	NASDAQ	FBZ	Wed, Aug 17, 2011	26.38	26.38	26.21	26.21
80	NASDAQ	FBZ	Tue, Aug 16, 2011	25.72	25.72	25.70	25.70
79	NASDAQ	FBZ	Mon, Aug 15, 2011	25.83	26.12	25.80	26.12
78	NASDAQ	FBZ	Fri, Aug 12, 2011	24.73	24.73	24.73	24.73
77	NASDAQ	FBZ	Thu, Aug 11, 2011	24.35	24.79	24.03	24.35
76	NASDAQ	FBZ	Wed, Aug 10, 2011	24.07	24.33	23.35	23.74
75	NASDAQ	FBZ	Tue, Aug 9, 2011	23.99	24.51	23.34	24.09
74	NASDAQ	FBZ	Mon, Aug 8, 2011	25.36	25.36	23.42	24.00
73	NASDAQ	FBZ	Fri, Aug 5, 2011	25.65	26.45	25.17	26.39
72	NASDAQ	FBZ	Thu, Aug 4, 2011	27.09	27.09	25.99	26.31
71	NASDAQ	FBZ	Wed, Aug 3, 2011	28.15	28.15	27.71	27.71
70	NASDAQ	FBZ	Tue, Aug 2, 2011	28.70	28.70	28.42	28.46
69	NASDAQ	FBZ	Mon, Aug 1, 2011	29.20	29.20	28.95	28.95
68	NASDAQ	FBZ	Fri, Jul 29, 2011	30.48	30.48	28.58	29.22
67	NASDAQ	FBZ	Thu, Jul 28, 2011	28.82	28.96	28.38	28.38
66	NASDAQ	FBZ	Wed, Jul 27, 2011	28.68	28.89	28.44	28.89
65	NASDAQ	FBZ	Tue, Jul 26, 2011	29.82	29.82	29.56	29.56
64	NASDAQ	FBZ	Mon, Jul 25, 2011	29.14	29.79	29.14	29.71
63	NASDAQ	FBZ	Fri, Jul 22, 2011	29.30	29.47	29.20	29.20
62	NASDAQ	FBZ	Thu, Jul 21, 2011	29.28	29.49	29.18	29.39
61	NASDAQ	FBZ	Wed, Jul 20, 2011	29.02	29.02	28.85	28.92
60	NASDAQ	FBZ	Tue, Jul 19, 2011	28.77	28.90	28.51	28.77
59	NASDAQ	FBZ	Fri, Jul 15, 2011	28.73	30.76	28.73	28.92
58	NASDAQ	FBZ	Thu, Jul 14, 2011	29.25	29.25	28.93	28.93
57	NASDAQ	FBZ	Wed, Jul 13, 2011	28.93	29.34	28.93	29.32
56	NASDAQ	FBZ	Tue, Jul 12, 2011	28.54	28.90	28.54	28.90
55	NASDAQ	FBZ	Mon, Jul 11, 2011	29.13	29.13	28.79	28.79
54	NASDAQ	FBZ	Fri, Jul 8, 2011	29.94	29.94	29.30	29.41
53	NASDAQ	FBZ	Thu, Jul 7, 2011	30.13	30.13	30.00	30.09
52	NASDAQ	FBZ	Wed, Jul 6, 2011	30.25	30.25	30.00	30.00
51	NASDAQ	FBZ	Tue, Jul 5, 2011	30.42	30.77	30.39	30.40
50	NASDAQ	FBZ	Fri, Jul 1, 2011	30.52	30.76	30.52	30.61
49	NASDAQ	FBZ	Thu, Jun 30, 2011	30.35	30.35	30.11	30.11
48	NASDAQ	FBZ	Wed, Jun 29, 2011	30.00	30.12	29.78	30.12
47	NASDAQ	FBZ	Tue, Jun 28, 2011	29.47	29.72	29.47	29.69
46	NASDAQ	FBZ	Mon, Jun 27, 2011	28.72	29.34	28.72	29.34
45	NASDAQ	FBZ	Thu, Jun 23, 2011	28.72	28.85	28.38	28.72
44	NASDAQ	FBZ	Wed, Jun 22, 2011	29.46	29.46	29.42	29.42
43	NASDAQ	FBZ	Tue, Jun 21, 2011	29.35	29.35	29.28	29.28
42	NASDAQ	FBZ	Mon, Jun 20, 2011	29.04	29.07	28.99	28.99
41	NASDAQ	FBZ	Fri, Jun 17, 2011	29.09	29.12	29.09	29.12
40	NASDAQ	FBZ	Thu, Jun 16, 2011	29.13	29.19	28.83	28.90
39	NASDAQ	FBZ	Wed, Jun 15, 2011	29.37	29.45	29.37	29.45
38	NASDAQ	FBZ	Mon, Jun 13, 2011	29.85	29.85	29.45	29.52
37	NASDAQ	FBZ	Fri, Jun 10, 2011	29.67	29.67	29.67	29.42
36	NASDAQ	FBZ	Thu, Jun 9, 2011	29.98	30.24	29.98	30.11
35	NASDAQ	FBZ	Wed, Jun 8, 2011	30.26	30.34	30.09	30.21
34	NASDAQ	FBZ	Tue, Jun 7, 2011	30.56	30.66	30.56	30.56
33	NASDAQ	FBZ	Mon, Jun 6, 2011	30.65	30.65	30.41	30.53
32	NASDAQ	FBZ	Fri, Jun 3, 2011	31.14	31.14	31.14	31.14
31	NASDAQ	FBZ	Thu, Jun 2, 2011	30.40	30.62	30.26	30.62
30	NASDAQ	FBZ	Wed, Jun 1, 2011	30.55	30.55	30.17	30.17
29	NASDAQ	FBZ	Tue, May 31, 2011	30.86	30.98	30.39	30.98
28	NASDAQ	FBZ	Fri, May 27, 2011	30.30	30.36	30.30	30.30
27	NASDAQ	FBZ	Thu, May 26, 2011	29.83	30.01	29.83	30.01
26	NASDAQ	FBZ	Wed, May 25, 2011	29.69	29.86	29.69	29.81
25	NASDAQ	FBZ	Tue, May 24, 2011	29.52	29.52	29.52	29.52
24	NASDAQ	FBZ	Mon, May 23, 2011	29.25	29.31	29.10	29.31
23	NASDAQ	FBZ	Fri, May 20, 2011	29.22	29.78	29.22	29.68
22	NASDAQ	FBZ	Thu, May 19, 2011	29.80	29.80	29.80	29.80
21	NASDAQ	FBZ	Wed, May 18, 2011	29.44	29.72	29.44	29.72
20	NASDAQ	FBZ	Tue, May 17, 2011	29.09	29.23	29.07	29.23
19	NASDAQ	FBZ	Mon, May 16, 2011	29.17	29.40	29.17	29.40
18	NASDAQ	FBZ	Fri, May 13, 2011	29.23	29.40	28.98	29.04
17	NASDAQ	FBZ	Thu, May 12, 2011	29.43	29.89	29.15	29.89
16	NASDAQ	FBZ	Wed, May 11, 2011	29.65	29.66	29.52	29.66
15	NASDAQ	FBZ	Tue, May 10, 2011	29.95	30.21	29.89	30.21
14	NASDAQ	FBZ	Mon, May 9, 2011	29.95	29.98	29.71	29.98
13	NASDAQ	FBZ	Fri, May 6, 2011	29.97	30.04	29.52	29.84
12	NASDAQ	FBZ	Thu, May 5, 2011	29.47	29.53	29.02	29.02
11	NASDAQ	FBZ	Wed, May 4, 2011	29.83	29.83	29.15	29.15
10	NASDAQ	FBZ	Tue, May 3, 2011	30.25	30.25	29.67	29.67
9	NASDAQ	FBZ	Mon, May 2, 2011	30.59	30.60	30.45	30.45
8	NASDAQ	FBZ	Fri, Apr 29, 2011	30.55	30.88	30.49	30.68
7	NASDAQ	FBZ	Thu, Apr 28, 2011	30.60	30.60	29.99	30.34
6	NASDAQ	FBZ	Wed, Apr 27, 2011	31.50	31.50	30.70	31.11
5	NASDAQ	FBZ	Tue, Apr 26, 2011	31.30	31.52	31.12	31.44
4	NASDAQ	FBZ	Mon, Apr 25, 2011	31.30	31.30	30.80	30.80
3	NASDAQ	FBZ	Thu, Apr 21, 2011	31.11	31.11	31.11	31.11
2	NASDAQ	FBZ	Wed, Apr 20, 2011	31.02	31.06	30.48	30.88
1	NASDAQ	FBZ	Tue, Apr 19, 2011	30.65	30.74	30.65	30.74
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Brazil AlphaDEX Fund NASDAQ:FBZ 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