First Capital Inc NASDAQ:FCAP Historical Prices

Below are the 4010 trading days of historical prices for FCAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4010	NASDAQ	FCAP	Fri, Apr 19, 2024	0.00	0.00	0.00	0.00
4009	NASDAQ	FCAP	Thu, Apr 18, 2024	27.98	27.98	27.98	27.98
4008	NASDAQ	FCAP	Wed, Apr 17, 2024	27.50	27.61	27.50	27.61
4007	NASDAQ	FCAP	Tue, Apr 16, 2024	28.80	28.80	27.41	27.99
4006	NASDAQ	FCAP	Mon, Apr 15, 2024	27.99	27.99	27.99	27.99
4005	NASDAQ	FCAP	Fri, Apr 12, 2024	27.14	27.53	27.14	27.53
4004	NASDAQ	FCAP	Thu, Apr 11, 2024	29.07	29.07	27.51	27.51
4003	NASDAQ	FCAP	Wed, Apr 10, 2024	0.00	0.00	0.00	0.00
4002	NASDAQ	FCAP	Tue, Apr 9, 2024	29.44	29.44	27.98	28.58
4001	NASDAQ	FCAP	Mon, Apr 8, 2024	0.00	0.00	0.00	0.00
4000	NASDAQ	FCAP	Fri, Apr 5, 2024	29.54	29.54	29.10	29.10
3999	NASDAQ	FCAP	Thu, Apr 4, 2024	29.46	30.24	29.05	30.24
3998	NASDAQ	FCAP	Wed, Apr 3, 2024	29.75	29.75	28.76	28.76
3997	NASDAQ	FCAP	Tue, Apr 2, 2024	27.63	29.75	27.23	29.21
3996	NASDAQ	FCAP	Mon, Apr 1, 2024	28.71	29.75	28.45	28.45
3995	NASDAQ	FCAP	Thu, Mar 28, 2024	29.83	29.83	28.50	28.55
3994	NASDAQ	FCAP	Wed, Mar 27, 2024	29.95	29.95	28.55	28.91
3993	NASDAQ	FCAP	Mon, Mar 25, 2024	28.22	28.90	28.22	28.90
3992	NASDAQ	FCAP	Fri, Mar 22, 2024	28.13	29.01	28.13	29.01
3991	NASDAQ	FCAP	Thu, Mar 21, 2024	28.29	29.49	28.12	28.89
3990	NASDAQ	FCAP	Wed, Mar 20, 2024	27.24	27.28	27.24	27.28
3989	NASDAQ	FCAP	Tue, Mar 19, 2024	28.11	28.11	28.11	28.11
3988	NASDAQ	FCAP	Mon, Mar 18, 2024	28.01	28.15	27.57	28.01
3987	NASDAQ	FCAP	Fri, Mar 15, 2024	26.75	28.01	26.75	27.93
3986	NASDAQ	FCAP	Wed, Mar 13, 2024	27.89	27.89	27.89	27.89
3985	NASDAQ	FCAP	Tue, Mar 12, 2024	27.79	27.80	27.79	27.80
3984	NASDAQ	FCAP	Mon, Mar 11, 2024	27.46	27.46	27.46	27.46
3983	NASDAQ	FCAP	Fri, Mar 8, 2024	27.09	27.29	27.09	27.27
3982	NASDAQ	FCAP	Thu, Mar 7, 2024	28.00	28.00	27.08	27.08
3981	NASDAQ	FCAP	Fri, Mar 1, 2024	26.81	27.50	26.80	27.36
3980	NASDAQ	FCAP	Thu, Feb 29, 2024	27.75	27.75	27.75	27.75
3979	NASDAQ	FCAP	Wed, Feb 28, 2024	28.00	28.00	27.50	27.50
3978	NASDAQ	FCAP	Tue, Feb 27, 2024	28.30	28.30	27.88	27.88
3977	NASDAQ	FCAP	Mon, Feb 26, 2024	27.61	27.95	27.50	27.95
3976	NASDAQ	FCAP	Fri, Feb 23, 2024	28.00	28.35	27.01	27.80
3975	NASDAQ	FCAP	Thu, Feb 22, 2024	28.01	28.01	28.01	28.01
3974	NASDAQ	FCAP	Wed, Feb 21, 2024	28.20	28.20	28.20	28.20
3973	NASDAQ	FCAP	Tue, Feb 20, 2024	28.00	28.00	28.00	28.00
3972	NASDAQ	FCAP	Fri, Feb 16, 2024	28.24	28.80	27.92	27.92
3971	NASDAQ	FCAP	Thu, Feb 15, 2024	29.14	29.14	29.14	29.14
3970	NASDAQ	FCAP	Wed, Feb 14, 2024	28.30	29.15	27.99	29.15
3969	NASDAQ	FCAP	Mon, Feb 12, 2024	28.50	28.50	28.50	28.50
3968	NASDAQ	FCAP	Thu, Feb 8, 2024	27.10	28.00	27.10	27.75
3967	NASDAQ	FCAP	Wed, Feb 7, 2024	28.44	28.89	26.03	28.10
3966	NASDAQ	FCAP	Tue, Feb 6, 2024	30.15	30.40	29.00	29.00
3965	NASDAQ	FCAP	Fri, Feb 2, 2024	29.92	30.07	29.60	29.98
3964	NASDAQ	FCAP	Thu, Feb 1, 2024	29.00	29.00	29.00	29.00
3963	NASDAQ	FCAP	Wed, Jan 31, 2024	29.11	29.11	29.10	29.11
3962	NASDAQ	FCAP	Tue, Jan 30, 2024	29.00	29.20	28.90	29.10
3961	NASDAQ	FCAP	Mon, Jan 29, 2024	29.05	29.05	28.50	28.50
3960	NASDAQ	FCAP	Fri, Jan 26, 2024	28.35	28.98	28.35	28.98
3959	NASDAQ	FCAP	Thu, Jan 25, 2024	29.00	29.09	28.06	29.09
3958	NASDAQ	FCAP	Tue, Jan 23, 2024	29.50	29.65	28.02	28.02
3957	NASDAQ	FCAP	Mon, Jan 22, 2024	28.06	29.19	28.03	28.48
3956	NASDAQ	FCAP	Thu, Jan 18, 2024	28.00	28.50	28.00	28.50
3955	NASDAQ	FCAP	Wed, Jan 17, 2024	28.59	28.59	27.86	28.40
3954	NASDAQ	FCAP	Tue, Jan 16, 2024	28.80	28.80	27.80	27.80
3953	NASDAQ	FCAP	Fri, Jan 12, 2024	27.80	28.60	27.80	28.60
3952	NASDAQ	FCAP	Thu, Jan 11, 2024	28.61	28.61	28.10	28.10
3951	NASDAQ	FCAP	Wed, Jan 10, 2024	27.70	29.17	27.70	27.82
3950	NASDAQ	FCAP	Fri, Jan 5, 2024	28.85	28.85	27.86	28.05
3949	NASDAQ	FCAP	Thu, Jan 4, 2024	27.63	28.72	27.63	28.72
3948	NASDAQ	FCAP	Wed, Jan 3, 2024	28.00	28.20	27.41	27.78
3947	NASDAQ	FCAP	Tue, Jan 2, 2024	27.86	27.86	27.45	27.45
3946	NASDAQ	FCAP	Fri, Dec 29, 2023	26.78	29.46	26.78	27.90
3945	NASDAQ	FCAP	Thu, Dec 28, 2023	26.81	26.91	26.20	26.20
3944	NASDAQ	FCAP	Wed, Dec 27, 2023	29.99	29.99	26.13	26.30
3943	NASDAQ	FCAP	Tue, Dec 26, 2023	27.03	27.05	27.03	27.05
3942	NASDAQ	FCAP	Thu, Dec 21, 2023	27.03	27.03	27.03	27.03
3941	NASDAQ	FCAP	Wed, Dec 20, 2023	26.84	27.84	26.80	27.84
3940	NASDAQ	FCAP	Tue, Dec 19, 2023	26.46	27.03	25.71	26.79
3939	NASDAQ	FCAP	Mon, Dec 18, 2023	27.00	27.69	26.95	27.00
3938	NASDAQ	FCAP	Fri, Dec 15, 2023	26.68	27.98	26.14	27.98
3937	NASDAQ	FCAP	Thu, Dec 14, 2023	27.02	27.02	24.40	26.98
3936	NASDAQ	FCAP	Wed, Dec 13, 2023	26.82	27.20	26.82	26.98
3935	NASDAQ	FCAP	Tue, Dec 12, 2023	26.10	27.10	26.05	26.21
3934	NASDAQ	FCAP	Mon, Dec 11, 2023	26.75	27.19	26.40	26.54
3933	NASDAQ	FCAP	Fri, Dec 8, 2023	26.20	27.71	26.20	27.22
3932	NASDAQ	FCAP	Thu, Dec 7, 2023	26.99	27.78	26.93	27.78
3931	NASDAQ	FCAP	Wed, Dec 6, 2023	26.58	26.99	26.58	26.89
3930	NASDAQ	FCAP	Tue, Dec 5, 2023	26.06	26.99	26.06	26.60
3929	NASDAQ	FCAP	Mon, Dec 4, 2023	25.92	25.92	25.80	25.80
3928	NASDAQ	FCAP	Fri, Dec 1, 2023	26.00	26.00	25.75	25.75
3927	NASDAQ	FCAP	Wed, Nov 29, 2023	25.76	26.65	25.76	26.33
3926	NASDAQ	FCAP	Mon, Nov 27, 2023	25.75	25.75	25.75	25.75
3925	NASDAQ	FCAP	Mon, Nov 20, 2023	26.35	26.99	26.30	26.30
3924	NASDAQ	FCAP	Fri, Nov 17, 2023	26.50	26.50	25.79	25.79
3923	NASDAQ	FCAP	Thu, Nov 16, 2023	26.38	26.78	26.20	26.78
3922	NASDAQ	FCAP	Wed, Nov 15, 2023	26.50	27.20	26.30	27.20
3921	NASDAQ	FCAP	Tue, Nov 14, 2023	26.50	27.49	26.50	27.49
3920	NASDAQ	FCAP	Mon, Nov 13, 2023	25.33	26.35	25.33	26.10
3919	NASDAQ	FCAP	Fri, Nov 10, 2023	25.53	25.65	25.20	25.65
3918	NASDAQ	FCAP	Thu, Nov 9, 2023	25.50	25.50	25.25	25.25
3917	NASDAQ	FCAP	Wed, Nov 8, 2023	25.20	25.63	25.19	25.25
3916	NASDAQ	FCAP	Tue, Nov 7, 2023	26.50	26.50	25.30	25.46
3915	NASDAQ	FCAP	Mon, Nov 6, 2023	24.68	24.95	24.67	24.67
3914	NASDAQ	FCAP	Fri, Nov 3, 2023	25.00	25.00	24.27	24.73
3913	NASDAQ	FCAP	Thu, Nov 2, 2023	24.65	24.65	24.65	24.65
3912	NASDAQ	FCAP	Tue, Oct 31, 2023	23.50	24.37	23.10	24.00
3911	NASDAQ	FCAP	Mon, Oct 30, 2023	23.40	24.24	23.15	24.24
3910	NASDAQ	FCAP	Fri, Oct 27, 2023	24.00	24.32	22.95	23.91
3909	NASDAQ	FCAP	Thu, Oct 26, 2023	23.90	24.57	23.90	24.57
3908	NASDAQ	FCAP	Wed, Oct 25, 2023	23.50	24.05	23.50	24.05
3907	NASDAQ	FCAP	Tue, Oct 24, 2023	24.77	24.78	24.00	24.31
3906	NASDAQ	FCAP	Mon, Oct 23, 2023	24.76	24.76	24.32	24.75
3905	NASDAQ	FCAP	Fri, Oct 20, 2023	25.00	25.02	25.00	25.00
3904	NASDAQ	FCAP	Thu, Oct 19, 2023	25.43	25.45	24.76	24.95
3903	NASDAQ	FCAP	Wed, Oct 18, 2023	25.57	26.11	24.66	26.11
3902	NASDAQ	FCAP	Tue, Oct 17, 2023	26.09	26.35	24.90	25.45
3901	NASDAQ	FCAP	Mon, Oct 16, 2023	26.50	26.53	26.11	26.11
3900	NASDAQ	FCAP	Fri, Oct 13, 2023	26.23	26.76	25.70	26.00
3899	NASDAQ	FCAP	Thu, Oct 12, 2023	25.80	26.70	25.80	26.11
3898	NASDAQ	FCAP	Wed, Oct 11, 2023	26.96	27.15	26.00	26.00
3897	NASDAQ	FCAP	Tue, Oct 10, 2023	27.75	27.75	26.96	27.10
3896	NASDAQ	FCAP	Mon, Oct 9, 2023	27.20	27.23	26.55	26.79
3895	NASDAQ	FCAP	Fri, Oct 6, 2023	27.29	27.29	27.13	27.15
3894	NASDAQ	FCAP	Thu, Oct 5, 2023	27.60	27.89	27.17	27.17
3893	NASDAQ	FCAP	Wed, Oct 4, 2023	26.00	27.50	25.60	27.47
3892	NASDAQ	FCAP	Tue, Oct 3, 2023	26.01	27.50	26.01	26.98
3891	NASDAQ	FCAP	Mon, Oct 2, 2023	27.30	27.79	26.08	26.88
3890	NASDAQ	FCAP	Fri, Sep 29, 2023	26.99	27.80	26.84	27.75
3889	NASDAQ	FCAP	Thu, Sep 28, 2023	27.00	27.62	26.71	26.71
3888	NASDAQ	FCAP	Wed, Sep 27, 2023	27.00	28.36	26.60	27.40
3887	NASDAQ	FCAP	Tue, Sep 26, 2023	26.25	28.30	26.00	27.40
3886	NASDAQ	FCAP	Mon, Sep 25, 2023	27.30	28.00	27.27	27.27
3885	NASDAQ	FCAP	Fri, Sep 22, 2023	27.00	27.50	27.00	27.50
3884	NASDAQ	FCAP	Thu, Sep 21, 2023	26.65	26.65	26.65	26.65
3883	NASDAQ	FCAP	Wed, Sep 20, 2023	28.28	28.28	27.00	27.66
3882	NASDAQ	FCAP	Tue, Sep 19, 2023	29.01	30.10	27.93	27.93
3881	NASDAQ	FCAP	Mon, Sep 18, 2023	29.01	29.41	29.01	29.41
3880	NASDAQ	FCAP	Fri, Sep 15, 2023	30.00	30.00	29.30	29.30
3879	NASDAQ	FCAP	Thu, Sep 14, 2023	31.00	31.15	29.31	29.89
3878	NASDAQ	FCAP	Wed, Sep 13, 2023	30.56	31.20	30.56	31.01
3877	NASDAQ	FCAP	Tue, Sep 12, 2023	31.74	31.74	29.30	30.41
3876	NASDAQ	FCAP	Mon, Sep 11, 2023	31.00	31.00	31.00	31.00
3875	NASDAQ	FCAP	Fri, Sep 8, 2023	32.50	32.50	31.78	31.78
3874	NASDAQ	FCAP	Thu, Sep 7, 2023	31.99	31.99	31.34	31.51
3873	NASDAQ	FCAP	Wed, Sep 6, 2023	33.51	33.80	31.80	32.06
3872	NASDAQ	FCAP	Tue, Sep 5, 2023	33.27	33.89	33.27	33.69
3871	NASDAQ	FCAP	Fri, Sep 1, 2023	33.40	33.60	33.15	33.20
3870	NASDAQ	FCAP	Thu, Aug 31, 2023	33.59	33.85	32.90	32.90
3869	NASDAQ	FCAP	Wed, Aug 30, 2023	33.20	33.20	33.20	33.20
3868	NASDAQ	FCAP	Tue, Aug 29, 2023	31.10	32.75	31.00	32.16
3867	NASDAQ	FCAP	Mon, Aug 28, 2023	31.90	31.90	31.20	31.70
3866	NASDAQ	FCAP	Fri, Aug 25, 2023	32.49	32.50	32.00	32.00
3865	NASDAQ	FCAP	Thu, Aug 24, 2023	32.00	32.24	31.42	32.24
3864	NASDAQ	FCAP	Wed, Aug 23, 2023	32.02	32.02	32.00	32.00
3863	NASDAQ	FCAP	Tue, Aug 22, 2023	33.94	33.94	31.05	32.01
3862	NASDAQ	FCAP	Mon, Aug 21, 2023	34.19	34.19	34.04	34.04
3861	NASDAQ	FCAP	Fri, Aug 18, 2023	35.49	35.50	34.26	34.26
3860	NASDAQ	FCAP	Thu, Aug 17, 2023	35.65	35.65	35.50	35.52
3859	NASDAQ	FCAP	Wed, Aug 16, 2023	34.70	35.51	34.70	35.51
3858	NASDAQ	FCAP	Mon, Aug 14, 2023	36.25	36.50	35.43	36.03
3857	NASDAQ	FCAP	Fri, Aug 11, 2023	36.81	36.81	36.81	36.81
3856	NASDAQ	FCAP	Thu, Aug 10, 2023	36.90	36.90	36.86	36.86
3855	NASDAQ	FCAP	Wed, Aug 9, 2023	37.01	37.01	37.01	37.01
3854	NASDAQ	FCAP	Tue, Aug 8, 2023	37.32	37.56	37.32	37.56
3853	NASDAQ	FCAP	Mon, Aug 7, 2023	37.08	37.13	36.86	36.96
3852	NASDAQ	FCAP	Fri, Aug 4, 2023	37.25	37.25	37.25	37.25
3851	NASDAQ	FCAP	Thu, Aug 3, 2023	37.48	37.60	36.53	37.00
3850	NASDAQ	FCAP	Wed, Aug 2, 2023	37.49	37.49	37.49	37.49
3849	NASDAQ	FCAP	Tue, Aug 1, 2023	37.24	37.50	37.24	37.50
3848	NASDAQ	FCAP	Mon, Jul 31, 2023	37.50	37.60	36.80	37.50
3847	NASDAQ	FCAP	Fri, Jul 28, 2023	37.30	37.50	37.30	37.50
3846	NASDAQ	FCAP	Thu, Jul 27, 2023	37.50	37.50	36.92	37.25
3845	NASDAQ	FCAP	Wed, Jul 26, 2023	36.88	37.90	36.05	37.80
3844	NASDAQ	FCAP	Tue, Jul 25, 2023	34.82	35.76	34.82	35.76
3843	NASDAQ	FCAP	Mon, Jul 24, 2023	35.00	35.90	35.00	35.40
3842	NASDAQ	FCAP	Fri, Jul 21, 2023	34.00	34.81	34.00	34.76
3841	NASDAQ	FCAP	Thu, Jul 20, 2023	33.30	35.09	33.30	35.01
3840	NASDAQ	FCAP	Wed, Jul 19, 2023	33.11	33.26	32.15	33.26
3839	NASDAQ	FCAP	Tue, Jul 18, 2023	32.79	33.25	32.79	33.25
3838	NASDAQ	FCAP	Mon, Jul 17, 2023	32.70	32.98	32.70	32.85
3837	NASDAQ	FCAP	Fri, Jul 14, 2023	33.00	33.00	32.20	32.20
3836	NASDAQ	FCAP	Thu, Jul 13, 2023	33.05	33.05	31.04	32.80
3835	NASDAQ	FCAP	Wed, Jul 12, 2023	33.00	33.45	32.97	33.45
3834	NASDAQ	FCAP	Tue, Jul 11, 2023	33.01	33.08	33.01	33.04
3833	NASDAQ	FCAP	Mon, Jul 10, 2023	32.75	33.62	32.60	32.60
3832	NASDAQ	FCAP	Fri, Jul 7, 2023	33.02	33.55	32.21	33.55
3831	NASDAQ	FCAP	Thu, Jul 6, 2023	32.29	33.40	32.29	33.40
3830	NASDAQ	FCAP	Wed, Jul 5, 2023	32.20	33.06	32.08	32.08
3829	NASDAQ	FCAP	Mon, Jul 3, 2023	30.75	31.48	30.75	31.28
3828	NASDAQ	FCAP	Fri, Jun 30, 2023	30.50	30.80	30.00	30.80
3827	NASDAQ	FCAP	Thu, Jun 29, 2023	30.23	30.50	30.23	30.35
3826	NASDAQ	FCAP	Wed, Jun 28, 2023	29.93	30.41	29.93	30.25
3825	NASDAQ	FCAP	Tue, Jun 27, 2023	30.25	30.25	30.25	30.25
3824	NASDAQ	FCAP	Mon, Jun 26, 2023	30.50	30.50	30.25	30.25
3823	NASDAQ	FCAP	Fri, Jun 23, 2023	29.85	30.47	29.85	30.47
3822	NASDAQ	FCAP	Thu, Jun 22, 2023	29.50	30.25	29.30	30.25
3821	NASDAQ	FCAP	Wed, Jun 21, 2023	30.05	30.95	29.70	30.00
3820	NASDAQ	FCAP	Tue, Jun 20, 2023	29.82	31.50	29.82	30.10
3819	NASDAQ	FCAP	Fri, Jun 16, 2023	29.00	30.08	28.13	30.08
3818	NASDAQ	FCAP	Thu, Jun 15, 2023	28.63	29.49	28.58	28.58
3817	NASDAQ	FCAP	Wed, Jun 14, 2023	29.00	29.99	28.50	29.30
3816	NASDAQ	FCAP	Tue, Jun 13, 2023	29.04	29.98	29.00	29.98
3815	NASDAQ	FCAP	Mon, Jun 12, 2023	29.09	29.97	27.88	29.97
3814	NASDAQ	FCAP	Fri, Jun 9, 2023	27.10	29.00	27.10	28.80
3813	NASDAQ	FCAP	Thu, Jun 8, 2023	26.05	28.73	26.05	28.73
3812	NASDAQ	FCAP	Wed, Jun 7, 2023	25.39	26.78	25.39	26.48
3811	NASDAQ	FCAP	Tue, Jun 6, 2023	24.87	25.86	24.82	25.86
3810	NASDAQ	FCAP	Mon, Jun 5, 2023	25.05	25.89	25.05	25.85
3809	NASDAQ	FCAP	Fri, Jun 2, 2023	25.14	25.14	25.14	25.14
3808	NASDAQ	FCAP	Thu, Jun 1, 2023	25.20	25.20	25.20	25.20
3807	NASDAQ	FCAP	Fri, May 26, 2023	25.01	25.19	25.00	25.01
3806	NASDAQ	FCAP	Thu, May 25, 2023	25.00	25.00	25.00	25.00
3805	NASDAQ	FCAP	Wed, May 24, 2023	25.10	25.18	25.10	25.18
3804	NASDAQ	FCAP	Tue, May 23, 2023	25.00	25.40	24.70	25.40
3803	NASDAQ	FCAP	Mon, May 22, 2023	24.98	25.02	24.40	24.80
3802	NASDAQ	FCAP	Fri, May 19, 2023	25.07	25.07	25.07	25.07
3801	NASDAQ	FCAP	Thu, May 18, 2023	24.68	24.70	24.23	24.25
3800	NASDAQ	FCAP	Wed, May 17, 2023	24.40	24.60	24.25	24.25
3799	NASDAQ	FCAP	Mon, May 15, 2023	23.99	24.00	23.97	24.00
3798	NASDAQ	FCAP	Fri, May 12, 2023	23.96	24.07	23.95	24.01
3797	NASDAQ	FCAP	Thu, May 11, 2023	24.22	24.43	23.95	23.95
3796	NASDAQ	FCAP	Wed, May 10, 2023	23.59	23.59	23.59	23.59
3795	NASDAQ	FCAP	Tue, May 9, 2023	23.43	23.50	23.25	23.50
3794	NASDAQ	FCAP	Mon, May 8, 2023	23.11	23.44	23.11	23.40
3793	NASDAQ	FCAP	Fri, May 5, 2023	23.33	23.33	23.16	23.16
3792	NASDAQ	FCAP	Thu, May 4, 2023	23.25	23.38	23.03	23.15
3791	NASDAQ	FCAP	Wed, May 3, 2023	23.79	23.93	23.32	23.32
3790	NASDAQ	FCAP	Tue, May 2, 2023	24.33	24.33	22.85	23.68
3789	NASDAQ	FCAP	Mon, May 1, 2023	24.20	24.29	24.20	24.25
3788	NASDAQ	FCAP	Fri, Apr 28, 2023	24.24	24.41	24.21	24.21
3787	NASDAQ	FCAP	Thu, Apr 27, 2023	24.48	24.48	24.00	24.08
3786	NASDAQ	FCAP	Wed, Apr 26, 2023	24.68	24.68	24.25	24.25
3785	NASDAQ	FCAP	Tue, Apr 25, 2023	24.84	24.84	24.25	24.25
3784	NASDAQ	FCAP	Mon, Apr 24, 2023	24.89	24.89	24.85	24.89
3783	NASDAQ	FCAP	Fri, Apr 21, 2023	24.70	25.14	24.70	24.90
3782	NASDAQ	FCAP	Thu, Apr 20, 2023	24.94	25.20	24.94	24.98
3781	NASDAQ	FCAP	Tue, Apr 18, 2023	24.73	25.05	24.50	24.79
3780	NASDAQ	FCAP	Mon, Apr 17, 2023	24.00	24.36	24.00	24.36
3779	NASDAQ	FCAP	Fri, Apr 14, 2023	24.00	25.94	24.00	25.94
3778	NASDAQ	FCAP	Thu, Apr 13, 2023	23.79	23.81	23.79	23.81
3777	NASDAQ	FCAP	Wed, Apr 12, 2023	24.75	24.79	24.74	24.74
3776	NASDAQ	FCAP	Tue, Apr 11, 2023	24.39	24.99	24.39	24.88
3775	NASDAQ	FCAP	Mon, Apr 10, 2023	23.55	23.55	23.53	23.53
3774	NASDAQ	FCAP	Thu, Apr 6, 2023	24.65	24.65	24.65	24.65
3773	NASDAQ	FCAP	Wed, Apr 5, 2023	24.70	25.45	24.70	25.45
3772	NASDAQ	FCAP	Tue, Apr 4, 2023	25.95	25.95	25.79	25.79
3771	NASDAQ	FCAP	Mon, Apr 3, 2023	25.60	25.78	25.14	25.78
3770	NASDAQ	FCAP	Fri, Mar 31, 2023	25.99	26.65	25.50	25.65
3769	NASDAQ	FCAP	Thu, Mar 30, 2023	26.24	26.89	25.70	25.90
3768	NASDAQ	FCAP	Wed, Mar 29, 2023	25.94	26.44	25.14	26.19
3767	NASDAQ	FCAP	Tue, Mar 28, 2023	24.42	25.90	24.42	25.20
3766	NASDAQ	FCAP	Mon, Mar 27, 2023	23.48	24.78	23.48	23.48
3765	NASDAQ	FCAP	Fri, Mar 24, 2023	23.54	23.54	23.54	23.54
3764	NASDAQ	FCAP	Thu, Mar 23, 2023	24.37	24.37	24.06	24.06
3763	NASDAQ	FCAP	Wed, Mar 22, 2023	23.77	24.50	23.77	24.50
3762	NASDAQ	FCAP	Tue, Mar 21, 2023	23.80	23.80	23.56	23.56
3761	NASDAQ	FCAP	Mon, Mar 20, 2023	24.06	24.06	24.06	24.06
3760	NASDAQ	FCAP	Fri, Mar 17, 2023	24.48	24.48	23.51	24.15
3759	NASDAQ	FCAP	Thu, Mar 16, 2023	24.30	24.49	23.99	24.49
3758	NASDAQ	FCAP	Wed, Mar 15, 2023	24.40	24.40	24.25	24.40
3757	NASDAQ	FCAP	Tue, Mar 14, 2023	25.00	25.35	24.28	24.51
3756	NASDAQ	FCAP	Mon, Mar 13, 2023	24.56	24.97	24.00	24.50
3755	NASDAQ	FCAP	Fri, Mar 10, 2023	25.86	25.99	25.86	25.90
3754	NASDAQ	FCAP	Thu, Mar 9, 2023	26.10	26.27	26.10	26.27
3753	NASDAQ	FCAP	Tue, Mar 7, 2023	27.17	27.17	26.76	26.90
3752	NASDAQ	FCAP	Fri, Mar 3, 2023	26.50	26.77	26.50	26.77
3751	NASDAQ	FCAP	Thu, Mar 2, 2023	26.74	26.98	26.29	26.45
3750	NASDAQ	FCAP	Wed, Mar 1, 2023	27.27	27.27	26.20	26.83
3749	NASDAQ	FCAP	Tue, Feb 28, 2023	26.93	27.00	26.93	27.00
3748	NASDAQ	FCAP	Mon, Feb 27, 2023	26.87	26.94	26.57	26.57
3747	NASDAQ	FCAP	Fri, Feb 24, 2023	25.95	27.40	25.95	26.80
3746	NASDAQ	FCAP	Thu, Feb 23, 2023	26.60	26.80	26.50	26.80
3745	NASDAQ	FCAP	Wed, Feb 22, 2023	27.28	27.29	26.75	26.75
3744	NASDAQ	FCAP	Tue, Feb 21, 2023	27.40	27.50	26.93	27.05
3743	NASDAQ	FCAP	Fri, Feb 17, 2023	27.60	28.00	27.06	27.38
3742	NASDAQ	FCAP	Thu, Feb 16, 2023	27.11	27.40	27.11	27.40
3741	NASDAQ	FCAP	Wed, Feb 15, 2023	27.05	27.45	27.01	27.31
3740	NASDAQ	FCAP	Tue, Feb 14, 2023	27.30	27.30	26.75	27.02
3739	NASDAQ	FCAP	Mon, Feb 13, 2023	27.50	27.80	27.03	27.17
3738	NASDAQ	FCAP	Fri, Feb 10, 2023	26.87	27.74	26.87	27.50
3737	NASDAQ	FCAP	Thu, Feb 9, 2023	27.60	27.60	27.10	27.27
3736	NASDAQ	FCAP	Wed, Feb 8, 2023	27.42	27.53	27.40	27.50
3735	NASDAQ	FCAP	Tue, Feb 7, 2023	27.95	28.00	27.47	27.60
3734	NASDAQ	FCAP	Mon, Feb 6, 2023	27.00	28.99	26.81	28.25
3733	NASDAQ	FCAP	Fri, Feb 3, 2023	27.25	27.25	26.50	26.73
3732	NASDAQ	FCAP	Thu, Feb 2, 2023	26.00	26.25	26.00	26.25
3731	NASDAQ	FCAP	Wed, Feb 1, 2023	25.53	26.52	25.53	25.95
3730	NASDAQ	FCAP	Tue, Jan 31, 2023	25.50	26.50	25.30	26.50
3729	NASDAQ	FCAP	Mon, Jan 30, 2023	25.70	25.71	25.70	25.71
3728	NASDAQ	FCAP	Fri, Jan 27, 2023	25.61	25.61	25.61	25.61
3727	NASDAQ	FCAP	Thu, Jan 26, 2023	25.75	26.40	25.71	25.85
3726	NASDAQ	FCAP	Wed, Jan 25, 2023	26.24	26.24	26.10	26.20
3725	NASDAQ	FCAP	Tue, Jan 24, 2023	26.57	26.57	26.57	26.57
3724	NASDAQ	FCAP	Mon, Jan 23, 2023	26.70	26.70	26.44	26.48
3723	NASDAQ	FCAP	Fri, Jan 20, 2023	27.38	27.38	26.40	26.66
3722	NASDAQ	FCAP	Thu, Jan 19, 2023	26.75	27.10	26.69	26.69
3721	NASDAQ	FCAP	Wed, Jan 18, 2023	27.59	27.73	26.10	27.45
3720	NASDAQ	FCAP	Tue, Jan 17, 2023	27.41	28.00	27.41	27.53
3719	NASDAQ	FCAP	Fri, Jan 13, 2023	26.55	27.44	26.50	27.44
3718	NASDAQ	FCAP	Thu, Jan 12, 2023	26.70	28.50	24.50	27.65
3717	NASDAQ	FCAP	Wed, Jan 11, 2023	26.99	28.34	26.81	26.91
3716	NASDAQ	FCAP	Tue, Jan 10, 2023	25.52	27.92	25.52	27.27
3715	NASDAQ	FCAP	Mon, Jan 9, 2023	25.83	26.55	25.83	26.47
3714	NASDAQ	FCAP	Fri, Jan 6, 2023	25.70	26.00	24.83	26.00
3713	NASDAQ	FCAP	Thu, Jan 5, 2023	25.30	26.00	25.30	26.00
3712	NASDAQ	FCAP	Wed, Jan 4, 2023	25.00	26.16	25.00	26.00
3711	NASDAQ	FCAP	Tue, Jan 3, 2023	25.00	25.00	24.50	24.99
3710	NASDAQ	FCAP	Fri, Dec 30, 2022	25.00	25.00	24.65	24.90
3709	NASDAQ	FCAP	Thu, Dec 29, 2022	24.58	25.00	24.58	24.95
3708	NASDAQ	FCAP	Wed, Dec 28, 2022	24.10	24.90	24.10	24.60
3707	NASDAQ	FCAP	Tue, Dec 27, 2022	24.10	24.81	24.10	24.77
3706	NASDAQ	FCAP	Fri, Dec 23, 2022	24.38	24.38	24.38	24.38
3705	NASDAQ	FCAP	Thu, Dec 22, 2022	24.24	24.35	23.82	23.86
3704	NASDAQ	FCAP	Wed, Dec 21, 2022	24.34	24.34	23.80	23.80
3703	NASDAQ	FCAP	Tue, Dec 20, 2022	24.45	24.49	23.75	23.75
3702	NASDAQ	FCAP	Mon, Dec 19, 2022	23.62	24.00	22.97	23.57
3701	NASDAQ	FCAP	Fri, Dec 16, 2022	23.55	24.17	23.55	24.17
3700	NASDAQ	FCAP	Thu, Dec 15, 2022	24.40	24.89	23.79	24.00
3699	NASDAQ	FCAP	Wed, Dec 14, 2022	24.66	24.66	24.20	24.40
3698	NASDAQ	FCAP	Tue, Dec 13, 2022	24.70	24.74	23.82	23.99
3697	NASDAQ	FCAP	Mon, Dec 12, 2022	24.14	24.94	24.14	24.94
3696	NASDAQ	FCAP	Fri, Dec 9, 2022	24.91	24.91	24.64	24.72
3695	NASDAQ	FCAP	Thu, Dec 8, 2022	24.99	24.99	24.25	24.35
3694	NASDAQ	FCAP	Wed, Dec 7, 2022	24.20	24.40	24.20	24.39
3693	NASDAQ	FCAP	Tue, Dec 6, 2022	24.86	24.86	24.40	24.40
3692	NASDAQ	FCAP	Mon, Dec 5, 2022	24.21	25.10	24.15	24.20
3691	NASDAQ	FCAP	Fri, Dec 2, 2022	24.45	25.03	23.82	24.98
3690	NASDAQ	FCAP	Thu, Dec 1, 2022	24.29	24.30	24.29	24.30
3689	NASDAQ	FCAP	Wed, Nov 30, 2022	24.85	24.85	24.20	24.24
3688	NASDAQ	FCAP	Tue, Nov 29, 2022	24.65	26.74	23.84	23.84
3687	NASDAQ	FCAP	Mon, Nov 28, 2022	24.40	24.51	24.20	24.20
3686	NASDAQ	FCAP	Fri, Nov 25, 2022	24.17	24.30	24.17	24.30
3685	NASDAQ	FCAP	Wed, Nov 23, 2022	24.15	24.17	23.81	24.17
3684	NASDAQ	FCAP	Tue, Nov 22, 2022	24.91	24.91	24.07	24.07
3683	NASDAQ	FCAP	Mon, Nov 21, 2022	24.73	24.81	24.19	24.19
3682	NASDAQ	FCAP	Fri, Nov 18, 2022	24.50	24.50	24.20	24.20
3681	NASDAQ	FCAP	Thu, Nov 17, 2022	24.24	24.36	24.20	24.20
3680	NASDAQ	FCAP	Wed, Nov 16, 2022	24.30	24.43	24.25	24.25
3679	NASDAQ	FCAP	Tue, Nov 15, 2022	24.43	24.43	24.43	24.43
3678	NASDAQ	FCAP	Mon, Nov 14, 2022	24.50	24.50	24.50	24.50
3677	NASDAQ	FCAP	Fri, Nov 11, 2022	24.34	24.75	24.06	24.06
3676	NASDAQ	FCAP	Thu, Nov 10, 2022	24.70	24.70	24.70	24.70
3675	NASDAQ	FCAP	Wed, Nov 9, 2022	23.48	24.62	23.48	24.62
3674	NASDAQ	FCAP	Tue, Nov 8, 2022	23.67	24.09	23.67	24.09
3673	NASDAQ	FCAP	Mon, Nov 7, 2022	24.70	24.70	24.02	24.02
3672	NASDAQ	FCAP	Fri, Nov 4, 2022	24.90	25.25	24.50	24.50
3671	NASDAQ	FCAP	Thu, Nov 3, 2022	24.88	24.88	24.50	24.50
3670	NASDAQ	FCAP	Wed, Nov 2, 2022	24.95	24.95	24.50	24.50
3669	NASDAQ	FCAP	Tue, Nov 1, 2022	24.93	24.93	24.50	24.50
3668	NASDAQ	FCAP	Mon, Oct 31, 2022	24.50	24.51	24.50	24.51
3667	NASDAQ	FCAP	Fri, Oct 28, 2022	24.27	24.27	24.27	24.27
3666	NASDAQ	FCAP	Thu, Oct 27, 2022	24.27	24.27	24.26	24.26
3665	NASDAQ	FCAP	Wed, Oct 26, 2022	24.15	24.25	24.15	24.25
3664	NASDAQ	FCAP	Tue, Oct 25, 2022	24.21	24.37	23.99	24.37
3663	NASDAQ	FCAP	Mon, Oct 24, 2022	25.33	25.33	25.25	25.25
3662	NASDAQ	FCAP	Fri, Oct 21, 2022	25.50	25.50	25.35	25.35
3661	NASDAQ	FCAP	Thu, Oct 20, 2022	25.35	25.35	24.51	24.91
3660	NASDAQ	FCAP	Wed, Oct 19, 2022	25.25	25.25	24.60	24.60
3659	NASDAQ	FCAP	Tue, Oct 18, 2022	24.97	25.31	24.50	25.31
3658	NASDAQ	FCAP	Mon, Oct 17, 2022	24.75	25.00	24.70	24.77
3657	NASDAQ	FCAP	Thu, Oct 13, 2022	24.85	25.32	24.85	25.05
3656	NASDAQ	FCAP	Wed, Oct 12, 2022	24.78	24.78	24.78	24.78
3655	NASDAQ	FCAP	Tue, Oct 11, 2022	25.63	25.63	25.63	25.63
3654	NASDAQ	FCAP	Mon, Oct 10, 2022	23.44	25.69	23.44	25.63
3653	NASDAQ	FCAP	Fri, Oct 7, 2022	26.15	26.15	24.78	24.78
3652	NASDAQ	FCAP	Thu, Oct 6, 2022	26.25	27.60	25.25	26.33
3651	NASDAQ	FCAP	Wed, Oct 5, 2022	25.59	27.00	25.28	26.35
3650	NASDAQ	FCAP	Tue, Oct 4, 2022	25.27	25.69	25.20	25.20
3649	NASDAQ	FCAP	Mon, Oct 3, 2022	25.91	25.91	25.25	25.65
3648	NASDAQ	FCAP	Fri, Sep 30, 2022	25.86	26.68	25.70	25.71
3647	NASDAQ	FCAP	Thu, Sep 29, 2022	26.21	26.40	26.01	26.40
3646	NASDAQ	FCAP	Wed, Sep 28, 2022	26.20	26.50	26.20	26.20
3645	NASDAQ	FCAP	Tue, Sep 27, 2022	26.83	26.83	26.00	26.00
3644	NASDAQ	FCAP	Mon, Sep 26, 2022	26.50	28.80	26.50	26.97
3643	NASDAQ	FCAP	Fri, Sep 23, 2022	26.58	27.08	26.50	27.08
3642	NASDAQ	FCAP	Thu, Sep 22, 2022	26.80	26.80	26.80	26.80
3641	NASDAQ	FCAP	Wed, Sep 21, 2022	27.05	27.05	27.05	27.05
3640	NASDAQ	FCAP	Tue, Sep 20, 2022	26.93	27.50	26.93	27.50
3639	NASDAQ	FCAP	Mon, Sep 19, 2022	27.21	27.42	27.21	27.42
3638	NASDAQ	FCAP	Fri, Sep 16, 2022	27.12	27.93	27.12	27.93
3637	NASDAQ	FCAP	Thu, Sep 15, 2022	27.64	28.20	27.12	27.12
3636	NASDAQ	FCAP	Wed, Sep 14, 2022	28.43	28.65	27.40	27.40
3635	NASDAQ	FCAP	Tue, Sep 13, 2022	28.26	28.39	28.01	28.01
3634	NASDAQ	FCAP	Mon, Sep 12, 2022	28.20	28.80	28.20	28.76
3633	NASDAQ	FCAP	Fri, Sep 9, 2022	28.51	30.07	27.14	28.28
3632	NASDAQ	FCAP	Thu, Sep 8, 2022	27.44	27.44	27.37	27.37
3631	NASDAQ	FCAP	Wed, Sep 7, 2022	27.35	27.35	27.08	27.10
3630	NASDAQ	FCAP	Tue, Sep 6, 2022	26.78	27.39	26.78	27.39
3629	NASDAQ	FCAP	Fri, Sep 2, 2022	26.60	27.52	26.60	27.00
3628	NASDAQ	FCAP	Thu, Sep 1, 2022	26.60	26.60	26.60	26.60
3627	NASDAQ	FCAP	Wed, Aug 31, 2022	26.60	26.60	26.60	26.60
3626	NASDAQ	FCAP	Tue, Aug 30, 2022	26.60	26.60	26.60	26.60
3625	NASDAQ	FCAP	Mon, Aug 29, 2022	27.57	27.57	26.51	27.00
3624	NASDAQ	FCAP	Fri, Aug 26, 2022	27.48	27.48	27.07	27.07
3623	NASDAQ	FCAP	Thu, Aug 25, 2022	27.12	27.30	27.12	27.25
3622	NASDAQ	FCAP	Wed, Aug 24, 2022	27.25	27.25	27.25	27.25
3621	NASDAQ	FCAP	Tue, Aug 23, 2022	27.35	27.73	27.35	27.73
3620	NASDAQ	FCAP	Fri, Aug 19, 2022	28.20	28.47	27.97	27.97
3619	NASDAQ	FCAP	Thu, Aug 18, 2022	28.15	28.80	28.15	28.35
3618	NASDAQ	FCAP	Wed, Aug 17, 2022	28.50	28.51	28.12	28.12
3617	NASDAQ	FCAP	Tue, Aug 16, 2022	28.71	28.75	28.51	28.51
3616	NASDAQ	FCAP	Mon, Aug 15, 2022	29.06	29.06	28.50	28.88
3615	NASDAQ	FCAP	Fri, Aug 12, 2022	29.65	29.65	28.53	29.00
3614	NASDAQ	FCAP	Thu, Aug 11, 2022	29.50	30.82	29.50	29.75
3613	NASDAQ	FCAP	Wed, Aug 10, 2022	29.95	29.95	29.95	29.95
3612	NASDAQ	FCAP	Tue, Aug 9, 2022	29.61	29.61	29.26	29.26
3611	NASDAQ	FCAP	Thu, Aug 4, 2022	30.36	30.55	30.35	30.55
3610	NASDAQ	FCAP	Wed, Aug 3, 2022	29.18	29.36	29.18	29.34
3609	NASDAQ	FCAP	Tue, Aug 2, 2022	30.24	30.24	30.03	30.03
3608	NASDAQ	FCAP	Mon, Aug 1, 2022	30.20	31.55	30.15	30.15
3607	NASDAQ	FCAP	Fri, Jul 29, 2022	30.38	31.00	30.04	30.04
3606	NASDAQ	FCAP	Thu, Jul 28, 2022	31.00	31.43	30.95	30.95
3605	NASDAQ	FCAP	Wed, Jul 27, 2022	30.32	31.77	30.32	31.11
3604	NASDAQ	FCAP	Tue, Jul 26, 2022	28.32	30.73	28.32	30.15
3603	NASDAQ	FCAP	Mon, Jul 25, 2022	29.71	29.71	29.29	29.29
3602	NASDAQ	FCAP	Fri, Jul 22, 2022	29.51	29.94	29.50	29.94
3601	NASDAQ	FCAP	Wed, Jul 20, 2022	29.50	29.87	29.50	29.83
3600	NASDAQ	FCAP	Tue, Jul 19, 2022	29.81	29.81	29.32	29.32
3599	NASDAQ	FCAP	Mon, Jul 18, 2022	29.88	30.12	29.88	29.88
3598	NASDAQ	FCAP	Fri, Jul 15, 2022	28.80	30.50	28.80	29.95
3597	NASDAQ	FCAP	Thu, Jul 14, 2022	28.52	28.52	28.52	28.52
3596	NASDAQ	FCAP	Wed, Jul 13, 2022	29.06	29.06	28.62	28.95
3595	NASDAQ	FCAP	Tue, Jul 12, 2022	28.51	29.17	28.51	29.08
3594	NASDAQ	FCAP	Mon, Jul 11, 2022	29.04	29.50	28.52	28.97
3593	NASDAQ	FCAP	Fri, Jul 8, 2022	28.97	29.40	28.97	29.12
3592	NASDAQ	FCAP	Thu, Jul 7, 2022	31.05	31.05	29.50	29.50
3591	NASDAQ	FCAP	Wed, Jul 6, 2022	29.56	30.13	28.77	30.11
3590	NASDAQ	FCAP	Tue, Jul 5, 2022	29.94	29.94	28.91	28.91
3589	NASDAQ	FCAP	Fri, Jul 1, 2022	27.88	29.67	27.88	29.07
3588	NASDAQ	FCAP	Thu, Jun 30, 2022	27.36	27.61	26.77	27.09
3587	NASDAQ	FCAP	Wed, Jun 29, 2022	27.00	27.85	26.75	27.47
3586	NASDAQ	FCAP	Tue, Jun 28, 2022	27.00	27.44	26.80	26.80
3585	NASDAQ	FCAP	Mon, Jun 27, 2022	26.73	29.00	26.73	26.80
3584	NASDAQ	FCAP	Fri, Jun 24, 2022	27.88	27.88	26.90	26.90
3583	NASDAQ	FCAP	Thu, Jun 23, 2022	27.81	27.81	26.51	26.90
3582	NASDAQ	FCAP	Wed, Jun 22, 2022	28.72	28.72	27.47	27.77
3581	NASDAQ	FCAP	Tue, Jun 21, 2022	30.20	30.39	28.71	28.71
3580	NASDAQ	FCAP	Fri, Jun 17, 2022	29.72	30.85	29.58	29.73
3579	NASDAQ	FCAP	Thu, Jun 16, 2022	31.33	31.33	29.39	29.72
3578	NASDAQ	FCAP	Wed, Jun 15, 2022	32.67	32.67	31.50	31.50
3577	NASDAQ	FCAP	Tue, Jun 14, 2022	32.75	32.75	32.53	32.53
3576	NASDAQ	FCAP	Mon, Jun 13, 2022	33.50	33.50	33.15	33.15
3575	NASDAQ	FCAP	Fri, Jun 10, 2022	33.50	33.50	33.50	33.50
3574	NASDAQ	FCAP	Thu, Jun 9, 2022	33.78	33.78	33.50	33.50
3573	NASDAQ	FCAP	Wed, Jun 8, 2022	33.58	33.58	33.58	33.58
3572	NASDAQ	FCAP	Tue, Jun 7, 2022	33.50	34.31	33.03	33.60
3571	NASDAQ	FCAP	Mon, Jun 6, 2022	33.84	34.00	33.00	33.25
3570	NASDAQ	FCAP	Fri, Jun 3, 2022	34.29	34.55	33.50	33.83
3569	NASDAQ	FCAP	Thu, Jun 2, 2022	34.40	34.80	34.05	34.05
3568	NASDAQ	FCAP	Wed, Jun 1, 2022	34.80	34.80	34.80	34.80
3567	NASDAQ	FCAP	Tue, May 31, 2022	33.89	35.50	33.85	33.85
3566	NASDAQ	FCAP	Fri, May 27, 2022	33.50	34.10	33.25	34.10
3565	NASDAQ	FCAP	Thu, May 26, 2022	33.66	33.96	33.66	33.96
3564	NASDAQ	FCAP	Tue, May 24, 2022	33.01	34.50	33.01	34.50
3563	NASDAQ	FCAP	Mon, May 23, 2022	33.35	33.45	33.02	33.07
3562	NASDAQ	FCAP	Fri, May 20, 2022	34.50	34.50	33.20	33.20
3561	NASDAQ	FCAP	Wed, May 18, 2022	34.50	34.50	33.57	33.57
3560	NASDAQ	FCAP	Tue, May 17, 2022	34.97	34.97	33.16	33.16
3559	NASDAQ	FCAP	Mon, May 16, 2022	34.27	34.30	33.42	34.00
3558	NASDAQ	FCAP	Fri, May 13, 2022	34.79	34.79	33.50	33.50
3557	NASDAQ	FCAP	Thu, May 12, 2022	33.45	33.54	33.45	33.54
3556	NASDAQ	FCAP	Wed, May 11, 2022	33.07	33.58	33.07	33.58
3555	NASDAQ	FCAP	Tue, May 10, 2022	33.60	33.70	33.25	33.66
3554	NASDAQ	FCAP	Mon, May 9, 2022	33.51	33.72	33.04	33.72
3553	NASDAQ	FCAP	Fri, May 6, 2022	34.40	34.45	33.70	33.70
3552	NASDAQ	FCAP	Thu, May 5, 2022	36.13	36.13	33.55	34.20
3551	NASDAQ	FCAP	Wed, May 4, 2022	36.15	36.15	36.00	36.00
3550	NASDAQ	FCAP	Tue, May 3, 2022	36.30	36.50	36.30	36.50
3549	NASDAQ	FCAP	Mon, May 2, 2022	36.98	36.98	36.98	36.98
3548	NASDAQ	FCAP	Fri, Apr 29, 2022	37.28	37.28	36.02	36.99
3547	NASDAQ	FCAP	Thu, Apr 28, 2022	36.23	37.40	36.10	37.30
3546	NASDAQ	FCAP	Wed, Apr 27, 2022	36.26	37.41	36.26	37.41
3545	NASDAQ	FCAP	Tue, Apr 26, 2022	38.13	38.13	37.27	37.27
3544	NASDAQ	FCAP	Fri, Apr 22, 2022	38.01	38.52	37.90	38.52
3543	NASDAQ	FCAP	Thu, Apr 21, 2022	38.20	38.65	38.00	38.64
3542	NASDAQ	FCAP	Tue, Apr 19, 2022	38.50	38.68	38.04	38.32
3541	NASDAQ	FCAP	Mon, Apr 18, 2022	38.67	38.72	38.25	38.71
3540	NASDAQ	FCAP	Tue, Apr 12, 2022	38.65	38.70	38.65	38.70
3539	NASDAQ	FCAP	Mon, Apr 11, 2022	38.70	38.70	38.60	38.70
3538	NASDAQ	FCAP	Fri, Apr 8, 2022	39.00	39.00	38.11	38.11
3537	NASDAQ	FCAP	Thu, Apr 7, 2022	38.67	38.80	38.67	38.75
3536	NASDAQ	FCAP	Wed, Apr 6, 2022	38.52	38.80	38.20	38.80
3535	NASDAQ	FCAP	Tue, Apr 5, 2022	38.93	38.93	38.55	38.83
3534	NASDAQ	FCAP	Mon, Apr 4, 2022	38.55	38.95	38.55	38.82
3533	NASDAQ	FCAP	Fri, Apr 1, 2022	38.90	39.10	38.86	38.86
3532	NASDAQ	FCAP	Thu, Mar 31, 2022	39.20	39.20	38.86	39.20
3531	NASDAQ	FCAP	Wed, Mar 30, 2022	38.75	39.22	38.75	39.22
3530	NASDAQ	FCAP	Tue, Mar 29, 2022	38.75	38.99	38.75	38.75
3529	NASDAQ	FCAP	Mon, Mar 28, 2022	38.82	38.99	38.82	38.99
3528	NASDAQ	FCAP	Fri, Mar 25, 2022	39.39	39.39	39.39	39.39
3527	NASDAQ	FCAP	Wed, Mar 23, 2022	38.83	39.45	38.83	39.45
3526	NASDAQ	FCAP	Tue, Mar 22, 2022	39.29	39.75	39.00	39.65
3525	NASDAQ	FCAP	Mon, Mar 21, 2022	39.35	39.35	39.35	39.35
3524	NASDAQ	FCAP	Fri, Mar 18, 2022	39.45	39.45	39.26	39.26
3523	NASDAQ	FCAP	Thu, Mar 17, 2022	39.03	39.44	38.55	38.83
3522	NASDAQ	FCAP	Wed, Mar 16, 2022	39.10	39.68	38.85	39.05
3521	NASDAQ	FCAP	Tue, Mar 15, 2022	39.11	39.57	39.00	39.00
3520	NASDAQ	FCAP	Mon, Mar 14, 2022	39.00	39.00	39.00	39.00
3519	NASDAQ	FCAP	Fri, Mar 11, 2022	40.20	41.50	39.13	39.20
3518	NASDAQ	FCAP	Thu, Mar 10, 2022	39.20	40.47	39.20	40.47
3517	NASDAQ	FCAP	Wed, Mar 9, 2022	39.80	39.80	39.10	39.10
3516	NASDAQ	FCAP	Tue, Mar 8, 2022	39.50	39.77	38.51	39.77
3515	NASDAQ	FCAP	Mon, Mar 7, 2022	39.20	39.90	39.00	39.06
3514	NASDAQ	FCAP	Thu, Mar 3, 2022	38.98	39.84	38.98	39.84
3513	NASDAQ	FCAP	Wed, Mar 2, 2022	39.59	39.75	39.00	39.75
3512	NASDAQ	FCAP	Tue, Mar 1, 2022	39.45	39.87	39.05	39.05
3511	NASDAQ	FCAP	Mon, Feb 28, 2022	39.40	39.95	39.40	39.40
3510	NASDAQ	FCAP	Fri, Feb 25, 2022	39.95	39.97	39.70	39.97
3509	NASDAQ	FCAP	Thu, Feb 24, 2022	39.61	40.20	39.61	40.20
3508	NASDAQ	FCAP	Wed, Feb 23, 2022	40.13	40.13	39.75	39.75
3507	NASDAQ	FCAP	Tue, Feb 22, 2022	40.26	40.28	40.13	40.13
3506	NASDAQ	FCAP	Thu, Feb 17, 2022	40.10	40.55	40.10	40.55
3505	NASDAQ	FCAP	Wed, Feb 16, 2022	40.45	41.04	40.45	41.04
3504	NASDAQ	FCAP	Tue, Feb 15, 2022	40.60	41.14	40.60	41.14
3503	NASDAQ	FCAP	Mon, Feb 14, 2022	41.08	41.08	40.32	40.35
3502	NASDAQ	FCAP	Fri, Feb 11, 2022	40.16	41.17	40.16	40.36
3501	NASDAQ	FCAP	Thu, Feb 10, 2022	40.15	41.15	40.10	41.15
3500	NASDAQ	FCAP	Wed, Feb 9, 2022	40.05	40.47	39.82	39.82
3499	NASDAQ	FCAP	Tue, Feb 8, 2022	40.00	40.72	39.50	40.72
3498	NASDAQ	FCAP	Mon, Feb 7, 2022	40.60	41.15	40.21	40.41
3497	NASDAQ	FCAP	Fri, Feb 4, 2022	41.10	41.22	41.10	41.22
3496	NASDAQ	FCAP	Thu, Feb 3, 2022	40.06	40.58	40.05	40.58
3495	NASDAQ	FCAP	Wed, Feb 2, 2022	40.31	40.65	40.31	40.65
3494	NASDAQ	FCAP	Tue, Feb 1, 2022	40.17	40.80	40.17	40.80
3493	NASDAQ	FCAP	Mon, Jan 31, 2022	40.53	40.90	39.90	40.90
3492	NASDAQ	FCAP	Thu, Jan 27, 2022	40.52	41.40	40.05	41.40
3491	NASDAQ	FCAP	Wed, Jan 26, 2022	40.91	41.37	40.91	41.37
3490	NASDAQ	FCAP	Tue, Jan 25, 2022	40.40	41.34	40.40	41.34
3489	NASDAQ	FCAP	Mon, Jan 24, 2022	40.00	41.38	40.00	41.14
3488	NASDAQ	FCAP	Fri, Jan 21, 2022	41.47	41.47	41.47	41.47
3487	NASDAQ	FCAP	Thu, Jan 20, 2022	41.00	41.19	40.50	41.19
3486	NASDAQ	FCAP	Wed, Jan 19, 2022	41.50	41.50	41.50	41.50
3485	NASDAQ	FCAP	Tue, Jan 18, 2022	40.98	41.57	40.40	41.57
3484	NASDAQ	FCAP	Fri, Jan 14, 2022	41.36	41.51	40.70	41.51
3483	NASDAQ	FCAP	Thu, Jan 13, 2022	0.00	0.00	0.00	41.60
3482	NASDAQ	FCAP	Wed, Jan 12, 2022	41.14	41.60	41.00	41.60
3481	NASDAQ	FCAP	Tue, Jan 11, 2022	41.61	41.61	41.15	41.15
3480	NASDAQ	FCAP	Mon, Jan 10, 2022	40.71	41.64	40.71	41.64
3479	NASDAQ	FCAP	Fri, Jan 7, 2022	41.15	41.67	41.15	41.67
3478	NASDAQ	FCAP	Thu, Jan 6, 2022	40.72	41.59	40.72	41.59
3477	NASDAQ	FCAP	Wed, Jan 5, 2022	40.60	41.29	40.03	41.15
3476	NASDAQ	FCAP	Tue, Jan 4, 2022	40.45	41.22	40.45	40.78
3475	NASDAQ	FCAP	Mon, Jan 3, 2022	40.25	40.50	40.23	40.48
3474	NASDAQ	FCAP	Fri, Dec 31, 2021	40.58	40.58	40.50	40.50
3473	NASDAQ	FCAP	Thu, Dec 30, 2021	40.70	40.70	40.60	40.60
3472	NASDAQ	FCAP	Wed, Dec 29, 2021	39.85	40.73	39.75	40.68
3471	NASDAQ	FCAP	Tue, Dec 28, 2021	40.10	40.11	39.75	40.10
3470	NASDAQ	FCAP	Mon, Dec 27, 2021	40.25	40.25	39.74	39.80
3469	NASDAQ	FCAP	Thu, Dec 23, 2021	40.06	40.46	40.00	40.46
3468	NASDAQ	FCAP	Wed, Dec 22, 2021	40.67	40.67	40.30	40.30
3467	NASDAQ	FCAP	Tue, Dec 21, 2021	40.06	40.25	40.06	40.25
3466	NASDAQ	FCAP	Mon, Dec 20, 2021	40.77	40.77	40.77	40.77
3465	NASDAQ	FCAP	Fri, Dec 17, 2021	40.05	40.74	39.40	39.60
3464	NASDAQ	FCAP	Thu, Dec 16, 2021	40.25	40.90	39.96	40.90
3463	NASDAQ	FCAP	Wed, Dec 15, 2021	41.00	41.00	39.75	40.09
3462	NASDAQ	FCAP	Tue, Dec 14, 2021	41.05	41.79	40.50	40.51
3461	NASDAQ	FCAP	Mon, Dec 13, 2021	41.33	41.33	40.85	40.85
3460	NASDAQ	FCAP	Fri, Dec 10, 2021	41.07	42.94	41.07	41.98
3459	NASDAQ	FCAP	Thu, Dec 9, 2021	40.50	40.50	40.50	40.50
3458	NASDAQ	FCAP	Wed, Dec 8, 2021	40.80	41.32	40.80	41.32
3457	NASDAQ	FCAP	Tue, Dec 7, 2021	40.80	41.38	40.41	41.10
3456	NASDAQ	FCAP	Mon, Dec 6, 2021	40.29	41.14	40.29	41.02
3455	NASDAQ	FCAP	Fri, Dec 3, 2021	40.49	40.49	39.50	40.44
3454	NASDAQ	FCAP	Thu, Dec 2, 2021	39.63	42.06	39.00	41.95
3453	NASDAQ	FCAP	Wed, Dec 1, 2021	40.71	40.71	39.72	39.73
3452	NASDAQ	FCAP	Tue, Nov 30, 2021	40.25	40.80	39.19	40.80
3451	NASDAQ	FCAP	Mon, Nov 29, 2021	41.03	41.03	40.69	40.69
3450	NASDAQ	FCAP	Fri, Nov 26, 2021	40.52	40.52	40.50	40.50
3449	NASDAQ	FCAP	Wed, Nov 24, 2021	41.10	41.10	41.10	41.10
3448	NASDAQ	FCAP	Tue, Nov 23, 2021	41.20	41.50	41.00	41.00
3447	NASDAQ	FCAP	Mon, Nov 22, 2021	40.97	41.58	40.97	41.58
3446	NASDAQ	FCAP	Fri, Nov 19, 2021	41.03	41.15	40.53	40.53
3445	NASDAQ	FCAP	Thu, Nov 18, 2021	41.30	42.20	40.50	40.50
3444	NASDAQ	FCAP	Wed, Nov 17, 2021	42.35	42.40	41.12	41.80
3443	NASDAQ	FCAP	Tue, Nov 16, 2021	40.98	43.80	40.98	42.42
3442	NASDAQ	FCAP	Mon, Nov 15, 2021	41.05	41.05	41.00	41.00
3441	NASDAQ	FCAP	Fri, Nov 12, 2021	40.73	40.95	40.73	40.94
3440	NASDAQ	FCAP	Thu, Nov 11, 2021	40.79	40.99	40.50	40.99
3439	NASDAQ	FCAP	Wed, Nov 10, 2021	40.29	40.83	40.25	40.73
3438	NASDAQ	FCAP	Tue, Nov 9, 2021	0.00	0.00	0.00	40.74
3437	NASDAQ	FCAP	Mon, Nov 8, 2021	40.44	40.83	40.20	40.74
3436	NASDAQ	FCAP	Fri, Nov 5, 2021	40.47	40.54	40.05	40.54
3435	NASDAQ	FCAP	Thu, Nov 4, 2021	40.27	40.88	40.26	40.88
3434	NASDAQ	FCAP	Wed, Nov 3, 2021	40.41	40.84	40.02	40.84
3433	NASDAQ	FCAP	Tue, Nov 2, 2021	40.49	40.49	40.48	40.48
3432	NASDAQ	FCAP	Mon, Nov 1, 2021	40.14	40.14	40.14	40.14
3431	NASDAQ	FCAP	Fri, Oct 29, 2021	40.28	40.28	40.28	40.28
3430	NASDAQ	FCAP	Thu, Oct 28, 2021	40.25	40.25	40.24	40.24
3429	NASDAQ	FCAP	Wed, Oct 27, 2021	0.00	0.00	0.00	40.55
3428	NASDAQ	FCAP	Tue, Oct 26, 2021	40.57	40.57	40.55	40.55
3427	NASDAQ	FCAP	Mon, Oct 25, 2021	41.32	41.32	40.33	40.70
3426	NASDAQ	FCAP	Fri, Oct 22, 2021	41.18	41.18	41.18	41.18
3425	NASDAQ	FCAP	Thu, Oct 21, 2021	41.10	41.10	41.10	41.10
3424	NASDAQ	FCAP	Wed, Oct 20, 2021	40.85	40.86	40.62	40.86
3423	NASDAQ	FCAP	Tue, Oct 19, 2021	40.85	40.94	40.85	40.94
3422	NASDAQ	FCAP	Mon, Oct 18, 2021	41.20	41.20	41.20	41.20
3421	NASDAQ	FCAP	Fri, Oct 15, 2021	0.00	0.00	0.00	41.05
3420	NASDAQ	FCAP	Thu, Oct 14, 2021	0.00	0.00	0.00	41.05
3419	NASDAQ	FCAP	Wed, Oct 13, 2021	40.64	41.05	40.62	41.05
3418	NASDAQ	FCAP	Tue, Oct 12, 2021	40.75	41.04	40.75	41.04
3417	NASDAQ	FCAP	Mon, Oct 11, 2021	41.00	41.00	41.00	41.00
3416	NASDAQ	FCAP	Fri, Oct 8, 2021	40.91	41.08	40.50	41.08
3415	NASDAQ	FCAP	Thu, Oct 7, 2021	40.99	41.26	40.95	41.00
3414	NASDAQ	FCAP	Wed, Oct 6, 2021	41.00	41.00	40.37	40.90
3413	NASDAQ	FCAP	Tue, Oct 5, 2021	40.38	41.07	40.38	41.02
3412	NASDAQ	FCAP	Mon, Oct 4, 2021	41.22	41.43	40.15	40.27
3411	NASDAQ	FCAP	Fri, Oct 1, 2021	42.14	42.14	41.88	41.88
3410	NASDAQ	FCAP	Thu, Sep 30, 2021	41.44	41.44	40.00	40.78
3409	NASDAQ	FCAP	Wed, Sep 29, 2021	40.89	41.30	40.70	41.00
3408	NASDAQ	FCAP	Tue, Sep 28, 2021	0.00	0.00	0.00	41.84
3407	NASDAQ	FCAP	Mon, Sep 27, 2021	42.00	42.00	41.01	41.84
3406	NASDAQ	FCAP	Fri, Sep 24, 2021	42.49	42.49	40.97	41.00
3405	NASDAQ	FCAP	Thu, Sep 23, 2021	41.60	42.05	41.04	42.00
3404	NASDAQ	FCAP	Wed, Sep 22, 2021	41.90	41.90	41.90	41.90
3403	NASDAQ	FCAP	Tue, Sep 21, 2021	40.26	41.50	40.24	41.50
3402	NASDAQ	FCAP	Mon, Sep 20, 2021	40.82	40.82	40.00	40.00
3401	NASDAQ	FCAP	Fri, Sep 17, 2021	42.32	42.32	40.95	41.17
3400	NASDAQ	FCAP	Thu, Sep 16, 2021	41.35	41.47	40.62	41.33
3399	NASDAQ	FCAP	Wed, Sep 15, 2021	41.21	42.10	41.21	42.10
3398	NASDAQ	FCAP	Tue, Sep 14, 2021	42.64	43.00	42.01	42.01
3397	NASDAQ	FCAP	Mon, Sep 13, 2021	41.66	44.00	41.66	43.63
3396	NASDAQ	FCAP	Fri, Sep 10, 2021	42.61	43.16	42.00	42.00
3395	NASDAQ	FCAP	Thu, Sep 9, 2021	43.50	43.50	42.50	42.55
3394	NASDAQ	FCAP	Wed, Sep 8, 2021	42.41	44.00	42.41	43.95
3393	NASDAQ	FCAP	Tue, Sep 7, 2021	42.81	42.84	42.56	42.84
3392	NASDAQ	FCAP	Fri, Sep 3, 2021	43.03	43.50	42.32	42.74
3391	NASDAQ	FCAP	Thu, Sep 2, 2021	42.66	42.66	42.66	42.66
3390	NASDAQ	FCAP	Wed, Sep 1, 2021	42.95	42.95	42.95	42.95
3389	NASDAQ	FCAP	Tue, Aug 31, 2021	42.33	43.15	42.25	42.40
3388	NASDAQ	FCAP	Mon, Aug 30, 2021	42.00	42.61	42.00	42.40
3387	NASDAQ	FCAP	Fri, Aug 27, 2021	42.46	42.46	42.00	42.00
3386	NASDAQ	FCAP	Thu, Aug 26, 2021	41.77	42.80	41.77	42.00
3385	NASDAQ	FCAP	Wed, Aug 25, 2021	41.76	41.95	41.75	41.75
3384	NASDAQ	FCAP	Tue, Aug 24, 2021	42.28	42.75	41.91	42.03
3383	NASDAQ	FCAP	Mon, Aug 23, 2021	42.05	42.05	42.05	42.05
3382	NASDAQ	FCAP	Fri, Aug 20, 2021	42.28	42.28	42.28	42.28
3381	NASDAQ	FCAP	Thu, Aug 19, 2021	0.00	0.00	0.00	42.31
3380	NASDAQ	FCAP	Wed, Aug 18, 2021	42.39	42.39	42.31	42.31
3379	NASDAQ	FCAP	Tue, Aug 17, 2021	42.36	42.67	42.36	42.67
3378	NASDAQ	FCAP	Mon, Aug 16, 2021	42.42	42.42	42.13	42.13
3377	NASDAQ	FCAP	Fri, Aug 13, 2021	42.64	42.64	42.35	42.57
3376	NASDAQ	FCAP	Thu, Aug 12, 2021	43.00	43.00	42.31	42.31
3375	NASDAQ	FCAP	Wed, Aug 11, 2021	0.00	0.00	0.00	42.51
3374	NASDAQ	FCAP	Tue, Aug 10, 2021	42.51	42.51	42.51	42.51
3373	NASDAQ	FCAP	Mon, Aug 9, 2021	42.63	42.63	42.63	42.63
3372	NASDAQ	FCAP	Fri, Aug 6, 2021	0.00	0.00	0.00	42.65
3371	NASDAQ	FCAP	Thu, Aug 5, 2021	43.00	43.00	42.65	42.65
3370	NASDAQ	FCAP	Wed, Aug 4, 2021	42.84	42.84	42.81	42.81
3369	NASDAQ	FCAP	Tue, Aug 3, 2021	43.02	43.22	42.85	42.92
3368	NASDAQ	FCAP	Mon, Aug 2, 2021	42.81	43.39	42.81	43.39
3367	NASDAQ	FCAP	Fri, Jul 30, 2021	43.31	43.31	43.29	43.29
3366	NASDAQ	FCAP	Thu, Jul 29, 2021	43.25	43.25	43.10	43.10
3365	NASDAQ	FCAP	Wed, Jul 28, 2021	43.05	43.27	42.92	43.00
3364	NASDAQ	FCAP	Tue, Jul 27, 2021	43.50	43.50	43.23	43.23
3363	NASDAQ	FCAP	Mon, Jul 26, 2021	43.61	44.00	43.61	43.92
3362	NASDAQ	FCAP	Fri, Jul 23, 2021	44.68	44.80	43.70	44.00
3361	NASDAQ	FCAP	Thu, Jul 22, 2021	43.31	43.44	43.10	43.10
3360	NASDAQ	FCAP	Wed, Jul 21, 2021	43.05	43.05	43.05	43.05
3359	NASDAQ	FCAP	Tue, Jul 20, 2021	43.65	43.66	42.80	42.91
3358	NASDAQ	FCAP	Mon, Jul 19, 2021	43.31	43.67	42.63	42.67
3357	NASDAQ	FCAP	Fri, Jul 16, 2021	44.00	44.00	43.56	43.56
3356	NASDAQ	FCAP	Thu, Jul 15, 2021	43.57	43.75	43.55	43.75
3355	NASDAQ	FCAP	Wed, Jul 14, 2021	44.01	44.25	43.13	43.32
3354	NASDAQ	FCAP	Tue, Jul 13, 2021	45.08	45.08	44.00	44.00
3353	NASDAQ	FCAP	Mon, Jul 12, 2021	44.34	44.91	44.20	44.21
3352	NASDAQ	FCAP	Fri, Jul 9, 2021	44.94	44.95	44.70	44.71
3351	NASDAQ	FCAP	Thu, Jul 8, 2021	44.06	46.11	43.76	43.94
3350	NASDAQ	FCAP	Wed, Jul 7, 2021	44.33	45.22	44.06	44.21
3349	NASDAQ	FCAP	Tue, Jul 6, 2021	44.70	44.70	44.27	44.27
3348	NASDAQ	FCAP	Fri, Jul 2, 2021	44.19	45.50	44.19	44.70
3347	NASDAQ	FCAP	Thu, Jul 1, 2021	44.01	45.65	43.15	44.40
3346	NASDAQ	FCAP	Wed, Jun 30, 2021	44.15	44.25	42.74	43.36
3345	NASDAQ	FCAP	Tue, Jun 29, 2021	44.62	44.62	44.01	44.01
3344	NASDAQ	FCAP	Mon, Jun 28, 2021	45.15	45.28	44.31	44.41
3343	NASDAQ	FCAP	Fri, Jun 25, 2021	45.07	46.40	44.51	44.84
3342	NASDAQ	FCAP	Thu, Jun 24, 2021	44.99	46.17	44.81	45.65
3341	NASDAQ	FCAP	Wed, Jun 23, 2021	45.02	45.10	44.70	44.97
3340	NASDAQ	FCAP	Tue, Jun 22, 2021	44.56	45.21	44.56	44.76
3339	NASDAQ	FCAP	Mon, Jun 21, 2021	44.61	45.34	44.40	44.82
3338	NASDAQ	FCAP	Fri, Jun 18, 2021	45.11	45.72	44.61	44.90
3337	NASDAQ	FCAP	Thu, Jun 17, 2021	45.72	46.20	45.36	45.36
3336	NASDAQ	FCAP	Wed, Jun 16, 2021	46.64	46.68	45.67	45.90
3335	NASDAQ	FCAP	Tue, Jun 15, 2021	45.42	46.07	45.42	46.07
3334	NASDAQ	FCAP	Mon, Jun 14, 2021	45.67	45.92	45.67	45.67
3333	NASDAQ	FCAP	Fri, Jun 11, 2021	45.85	45.93	45.37	45.87
3332	NASDAQ	FCAP	Thu, Jun 10, 2021	46.00	46.00	45.69	45.96
3331	NASDAQ	FCAP	Wed, Jun 9, 2021	45.65	45.98	45.57	45.98
3330	NASDAQ	FCAP	Tue, Jun 8, 2021	45.60	45.72	45.60	45.72
3329	NASDAQ	FCAP	Mon, Jun 7, 2021	45.35	45.97	45.35	45.56
3328	NASDAQ	FCAP	Fri, Jun 4, 2021	45.68	45.68	44.90	45.33
3327	NASDAQ	FCAP	Thu, Jun 3, 2021	45.50	46.14	44.85	45.30
3326	NASDAQ	FCAP	Wed, Jun 2, 2021	44.75	45.35	44.75	45.35
3325	NASDAQ	FCAP	Tue, Jun 1, 2021	44.40	45.36	44.40	45.00
3324	NASDAQ	FCAP	Fri, May 28, 2021	46.25	46.25	44.35	44.60
3323	NASDAQ	FCAP	Thu, May 27, 2021	44.55	45.42	44.16	44.99
3322	NASDAQ	FCAP	Wed, May 26, 2021	44.55	45.20	44.16	44.47
3321	NASDAQ	FCAP	Tue, May 25, 2021	45.30	45.65	44.06	44.24
3320	NASDAQ	FCAP	Mon, May 24, 2021	44.34	44.87	43.69	44.87
3319	NASDAQ	FCAP	Fri, May 21, 2021	45.39	46.01	44.01	44.35
3318	NASDAQ	FCAP	Thu, May 20, 2021	44.87	45.40	44.70	44.98
3317	NASDAQ	FCAP	Wed, May 19, 2021	43.99	44.67	43.66	44.15
3316	NASDAQ	FCAP	Tue, May 18, 2021	45.00	45.00	43.62	44.00
3315	NASDAQ	FCAP	Mon, May 17, 2021	44.87	44.87	44.02	44.25
3314	NASDAQ	FCAP	Fri, May 14, 2021	44.80	44.80	44.05	44.25
3313	NASDAQ	FCAP	Thu, May 13, 2021	43.22	44.25	43.05	43.81
3312	NASDAQ	FCAP	Wed, May 12, 2021	42.77	43.87	42.57	42.62
3311	NASDAQ	FCAP	Tue, May 11, 2021	42.94	44.43	42.85	42.85
3310	NASDAQ	FCAP	Mon, May 10, 2021	43.98	44.19	43.06	43.15
3309	NASDAQ	FCAP	Fri, May 7, 2021	43.15	43.90	43.15	43.62
3308	NASDAQ	FCAP	Thu, May 6, 2021	43.95	44.00	43.01	43.01
3307	NASDAQ	FCAP	Wed, May 5, 2021	45.51	45.79	44.01	44.01
3306	NASDAQ	FCAP	Tue, May 4, 2021	45.35	46.20	45.05	45.05
3305	NASDAQ	FCAP	Mon, May 3, 2021	45.78	46.73	45.16	45.35
3304	NASDAQ	FCAP	Fri, Apr 30, 2021	45.50	46.09	45.00	45.08
3303	NASDAQ	FCAP	Thu, Apr 29, 2021	44.51	46.32	44.51	45.60
3302	NASDAQ	FCAP	Wed, Apr 28, 2021	44.62	45.09	44.51	44.51
3301	NASDAQ	FCAP	Tue, Apr 27, 2021	45.51	46.41	44.71	44.73
3300	NASDAQ	FCAP	Mon, Apr 26, 2021	47.61	48.35	45.20	45.32
3299	NASDAQ	FCAP	Fri, Apr 23, 2021	46.15	46.15	45.52	45.52
3298	NASDAQ	FCAP	Thu, Apr 22, 2021	47.06	47.06	44.77	45.14
3297	NASDAQ	FCAP	Wed, Apr 21, 2021	48.76	48.76	45.25	45.25
3296	NASDAQ	FCAP	Tue, Apr 20, 2021	45.75	46.00	45.75	46.00
3295	NASDAQ	FCAP	Mon, Apr 19, 2021	46.00	46.00	45.75	45.75
3294	NASDAQ	FCAP	Fri, Apr 16, 2021	47.00	47.00	46.10	46.16
3293	NASDAQ	FCAP	Thu, Apr 15, 2021	47.13	47.70	46.14	46.14
3292	NASDAQ	FCAP	Wed, Apr 14, 2021	47.11	47.11	46.55	46.55
3291	NASDAQ	FCAP	Tue, Apr 13, 2021	48.27	48.27	46.76	46.76
3290	NASDAQ	FCAP	Mon, Apr 12, 2021	47.79	48.55	46.85	46.85
3289	NASDAQ	FCAP	Fri, Apr 9, 2021	48.57	48.63	47.10	47.10
3288	NASDAQ	FCAP	Thu, Apr 8, 2021	49.00	49.05	48.50	48.68
3287	NASDAQ	FCAP	Wed, Apr 7, 2021	49.00	49.93	48.52	48.52
3286	NASDAQ	FCAP	Tue, Apr 6, 2021	50.00	50.00	49.00	49.00
3285	NASDAQ	FCAP	Mon, Apr 5, 2021	51.23	51.23	49.15	49.15
3284	NASDAQ	FCAP	Thu, Apr 1, 2021	50.22	52.50	49.10	51.14
3283	NASDAQ	FCAP	Wed, Mar 31, 2021	49.96	50.99	48.71	48.71
3282	NASDAQ	FCAP	Tue, Mar 30, 2021	50.42	50.42	49.04	49.14
3281	NASDAQ	FCAP	Mon, Mar 29, 2021	50.04	51.03	49.55	49.55
3280	NASDAQ	FCAP	Fri, Mar 26, 2021	50.57	55.63	49.63	49.96
3279	NASDAQ	FCAP	Thu, Mar 25, 2021	50.02	50.82	50.02	50.20
3278	NASDAQ	FCAP	Wed, Mar 24, 2021	50.90	52.77	50.10	50.10
3277	NASDAQ	FCAP	Tue, Mar 23, 2021	52.64	52.91	50.07	50.41
3276	NASDAQ	FCAP	Mon, Mar 22, 2021	54.95	55.60	52.58	52.82
3275	NASDAQ	FCAP	Fri, Mar 19, 2021	54.50	54.95	52.66	54.95
3274	NASDAQ	FCAP	Thu, Mar 18, 2021	52.10	54.31	52.10	54.00
3273	NASDAQ	FCAP	Wed, Mar 17, 2021	54.79	54.79	53.46	54.06
3272	NASDAQ	FCAP	Tue, Mar 16, 2021	55.99	55.99	53.20	55.60
3271	NASDAQ	FCAP	Mon, Mar 15, 2021	55.00	55.99	54.77	55.99
3270	NASDAQ	FCAP	Fri, Mar 12, 2021	56.68	56.68	55.02	56.44
3269	NASDAQ	FCAP	Thu, Mar 11, 2021	54.45	57.00	53.99	57.00
3268	NASDAQ	FCAP	Wed, Mar 10, 2021	56.05	56.37	54.49	54.49
3267	NASDAQ	FCAP	Tue, Mar 9, 2021	54.68	56.77	53.44	54.90
3266	NASDAQ	FCAP	Mon, Mar 8, 2021	55.10	56.95	53.50	54.67
3265	NASDAQ	FCAP	Fri, Mar 5, 2021	54.83	55.00	51.15	55.00
3264	NASDAQ	FCAP	Thu, Mar 4, 2021	48.92	52.08	48.92	50.66
3263	NASDAQ	FCAP	Wed, Mar 3, 2021	50.00	51.49	50.00	50.93
3262	NASDAQ	FCAP	Tue, Mar 2, 2021	49.92	50.00	49.00	49.11
3261	NASDAQ	FCAP	Mon, Mar 1, 2021	50.90	50.90	49.10	49.89
3260	NASDAQ	FCAP	Fri, Feb 26, 2021	50.35	50.35	48.05	48.05
3259	NASDAQ	FCAP	Thu, Feb 25, 2021	51.21	51.55	50.10	50.33
3258	NASDAQ	FCAP	Wed, Feb 24, 2021	51.02	51.40	50.71	51.20
3257	NASDAQ	FCAP	Tue, Feb 23, 2021	51.50	51.50	50.11	50.42
3256	NASDAQ	FCAP	Mon, Feb 22, 2021	50.74	51.28	50.40	50.40
3255	NASDAQ	FCAP	Fri, Feb 19, 2021	50.68	51.50	50.57	51.35
3254	NASDAQ	FCAP	Thu, Feb 18, 2021	50.88	50.88	50.11	50.11
3253	NASDAQ	FCAP	Wed, Feb 17, 2021	50.60	52.50	50.60	51.60
3252	NASDAQ	FCAP	Tue, Feb 16, 2021	51.10	51.61	51.10	51.61
3251	NASDAQ	FCAP	Fri, Feb 12, 2021	54.02	54.02	52.77	53.18
3250	NASDAQ	FCAP	Thu, Feb 11, 2021	54.39	54.73	54.39	54.73
3249	NASDAQ	FCAP	Wed, Feb 10, 2021	53.50	53.50	53.50	53.50
3248	NASDAQ	FCAP	Tue, Feb 9, 2021	55.39	55.39	53.75	54.30
3247	NASDAQ	FCAP	Mon, Feb 8, 2021	53.00	54.44	53.00	54.44
3246	NASDAQ	FCAP	Fri, Feb 5, 2021	52.60	52.60	52.60	52.60
3245	NASDAQ	FCAP	Thu, Feb 4, 2021	50.01	52.87	50.01	52.87
3244	NASDAQ	FCAP	Wed, Feb 3, 2021	53.37	54.00	50.01	53.00
3243	NASDAQ	FCAP	Tue, Feb 2, 2021	51.30	55.43	51.06	52.59
3242	NASDAQ	FCAP	Mon, Feb 1, 2021	48.58	51.50	48.58	50.60
3241	NASDAQ	FCAP	Fri, Jan 29, 2021	49.39	49.83	47.45	47.99
3240	NASDAQ	FCAP	Thu, Jan 28, 2021	51.06	51.11	49.10	49.85
3239	NASDAQ	FCAP	Wed, Jan 27, 2021	54.00	54.00	48.44	50.32
3238	NASDAQ	FCAP	Tue, Jan 26, 2021	54.02	55.76	54.01	54.25
3237	NASDAQ	FCAP	Mon, Jan 25, 2021	55.07	55.07	54.01	54.01
3236	NASDAQ	FCAP	Fri, Jan 22, 2021	55.00	55.69	54.60	55.50
3235	NASDAQ	FCAP	Thu, Jan 21, 2021	56.12	56.52	55.00	55.00
3234	NASDAQ	FCAP	Wed, Jan 20, 2021	56.20	57.80	56.20	56.77
3233	NASDAQ	FCAP	Tue, Jan 19, 2021	57.51	57.51	56.20	56.20
3232	NASDAQ	FCAP	Fri, Jan 15, 2021	57.22	57.22	55.28	56.10
3231	NASDAQ	FCAP	Thu, Jan 14, 2021	57.93	57.93	57.93	57.93
3230	NASDAQ	FCAP	Wed, Jan 13, 2021	59.04	59.04	58.60	58.60
3229	NASDAQ	FCAP	Tue, Jan 12, 2021	61.00	61.00	60.00	60.00
3228	NASDAQ	FCAP	Mon, Jan 11, 2021	58.68	61.61	58.68	61.61
3227	NASDAQ	FCAP	Fri, Jan 8, 2021	58.54	59.01	58.54	59.00
3226	NASDAQ	FCAP	Thu, Jan 7, 2021	61.17	61.17	59.70	59.70
3225	NASDAQ	FCAP	Wed, Jan 6, 2021	57.40	59.29	57.40	58.29
3224	NASDAQ	FCAP	Tue, Jan 5, 2021	56.21	57.85	56.21	56.25
3223	NASDAQ	FCAP	Mon, Jan 4, 2021	60.54	60.54	55.90	55.90
3222	NASDAQ	FCAP	Thu, Dec 31, 2020	61.70	63.44	60.56	60.56
3221	NASDAQ	FCAP	Wed, Dec 30, 2020	63.43	63.66	63.01	63.66
3220	NASDAQ	FCAP	Tue, Dec 29, 2020	61.50	63.37	61.50	63.37
3219	NASDAQ	FCAP	Mon, Dec 28, 2020	63.14	64.70	62.63	62.63
3218	NASDAQ	FCAP	Thu, Dec 24, 2020	65.80	65.80	63.06	63.06
3217	NASDAQ	FCAP	Wed, Dec 23, 2020	65.15	65.15	65.15	65.15
3216	NASDAQ	FCAP	Tue, Dec 22, 2020	65.70	66.19	65.70	65.89
3215	NASDAQ	FCAP	Mon, Dec 21, 2020	67.00	67.00	65.00	65.97
3214	NASDAQ	FCAP	Fri, Dec 18, 2020	68.73	70.65	67.74	67.74
3213	NASDAQ	FCAP	Thu, Dec 17, 2020	67.10	68.09	66.30	67.90
3212	NASDAQ	FCAP	Wed, Dec 16, 2020	67.00	67.13	67.00	67.11
3211	NASDAQ	FCAP	Tue, Dec 15, 2020	66.86	68.63	66.54	68.00
3210	NASDAQ	FCAP	Mon, Dec 14, 2020	66.56	66.56	65.81	65.81
3209	NASDAQ	FCAP	Fri, Dec 11, 2020	66.30	66.40	66.01	66.39
3208	NASDAQ	FCAP	Thu, Dec 10, 2020	66.30	67.40	66.10	67.40
3207	NASDAQ	FCAP	Wed, Dec 9, 2020	67.40	67.94	65.65	66.00
3206	NASDAQ	FCAP	Tue, Dec 8, 2020	64.75	66.20	64.75	65.85
3205	NASDAQ	FCAP	Mon, Dec 7, 2020	63.40	65.35	63.40	64.55
3204	NASDAQ	FCAP	Fri, Dec 4, 2020	64.76	64.76	64.76	64.76
3203	NASDAQ	FCAP	Thu, Dec 3, 2020	61.49	62.90	60.70	62.90
3202	NASDAQ	FCAP	Wed, Dec 2, 2020	64.63	64.78	63.33	63.33
3201	NASDAQ	FCAP	Tue, Dec 1, 2020	66.12	66.86	65.73	65.81
3200	NASDAQ	FCAP	Mon, Nov 30, 2020	67.71	67.80	66.26	66.26
3199	NASDAQ	FCAP	Fri, Nov 27, 2020	67.65	68.84	67.65	68.84
3198	NASDAQ	FCAP	Wed, Nov 25, 2020	68.74	68.94	68.00	68.00
3197	NASDAQ	FCAP	Tue, Nov 24, 2020	67.06	69.45	67.03	69.45
3196	NASDAQ	FCAP	Mon, Nov 23, 2020	66.04	67.06	66.04	66.56
3195	NASDAQ	FCAP	Fri, Nov 20, 2020	65.10	66.50	65.10	66.50
3194	NASDAQ	FCAP	Thu, Nov 19, 2020	66.40	66.40	64.51	66.27
3193	NASDAQ	FCAP	Wed, Nov 18, 2020	66.98	66.98	66.60	66.60
3192	NASDAQ	FCAP	Tue, Nov 17, 2020	67.43	67.43	66.10	66.50
3191	NASDAQ	FCAP	Mon, Nov 16, 2020	64.00	68.30	63.70	67.00
3190	NASDAQ	FCAP	Fri, Nov 13, 2020	63.50	63.99	63.28	63.99
3189	NASDAQ	FCAP	Thu, Nov 12, 2020	63.15	63.75	62.27	63.42
3188	NASDAQ	FCAP	Wed, Nov 11, 2020	63.35	63.78	62.80	63.78
3187	NASDAQ	FCAP	Tue, Nov 10, 2020	62.90	64.00	62.90	63.98
3186	NASDAQ	FCAP	Mon, Nov 9, 2020	62.46	63.41	61.00	63.00
3185	NASDAQ	FCAP	Fri, Nov 6, 2020	60.70	60.98	59.14	59.88
3184	NASDAQ	FCAP	Thu, Nov 5, 2020	58.97	60.81	58.97	60.81
3183	NASDAQ	FCAP	Wed, Nov 4, 2020	61.49	61.49	57.19	59.04
3182	NASDAQ	FCAP	Tue, Nov 3, 2020	61.20	62.57	60.32	62.00
3181	NASDAQ	FCAP	Mon, Nov 2, 2020	60.50	60.99	59.80	60.58
3180	NASDAQ	FCAP	Fri, Oct 30, 2020	61.68	61.71	60.00	60.31
3179	NASDAQ	FCAP	Thu, Oct 29, 2020	61.80	62.20	61.39	61.40
3178	NASDAQ	FCAP	Wed, Oct 28, 2020	61.52	62.00	61.10	62.00
3177	NASDAQ	FCAP	Tue, Oct 27, 2020	61.50	61.85	61.29	61.51
3176	NASDAQ	FCAP	Mon, Oct 26, 2020	60.66	61.91	60.00	61.91
3175	NASDAQ	FCAP	Fri, Oct 23, 2020	61.64	61.95	60.42	61.15
3174	NASDAQ	FCAP	Thu, Oct 22, 2020	57.56	59.14	56.85	59.14
3173	NASDAQ	FCAP	Wed, Oct 21, 2020	57.24	58.00	57.16	58.00
3172	NASDAQ	FCAP	Tue, Oct 20, 2020	58.31	58.31	58.31	58.31
3171	NASDAQ	FCAP	Mon, Oct 19, 2020	55.97	57.51	55.97	57.51
3170	NASDAQ	FCAP	Fri, Oct 16, 2020	56.81	58.25	56.81	58.25
3169	NASDAQ	FCAP	Thu, Oct 15, 2020	57.50	57.96	56.55	57.96
3168	NASDAQ	FCAP	Wed, Oct 14, 2020	57.63	57.63	56.51	56.51
3167	NASDAQ	FCAP	Tue, Oct 13, 2020	53.01	56.21	53.01	56.21
3166	NASDAQ	FCAP	Mon, Oct 12, 2020	57.98	57.98	57.08	57.08
3165	NASDAQ	FCAP	Fri, Oct 9, 2020	57.98	57.98	57.98	57.98
3164	NASDAQ	FCAP	Thu, Oct 8, 2020	58.00	58.00	56.18	56.18
3163	NASDAQ	FCAP	Wed, Oct 7, 2020	55.93	58.23	53.01	57.17
3162	NASDAQ	FCAP	Tue, Oct 6, 2020	56.10	56.10	56.10	56.10
3161	NASDAQ	FCAP	Mon, Oct 5, 2020	55.98	58.97	55.98	58.06
3160	NASDAQ	FCAP	Fri, Oct 2, 2020	58.43	58.43	56.85	56.85
3159	NASDAQ	FCAP	Thu, Oct 1, 2020	56.05	58.75	56.05	56.80
3158	NASDAQ	FCAP	Wed, Sep 30, 2020	56.87	58.99	55.57	56.05
3157	NASDAQ	FCAP	Tue, Sep 29, 2020	57.09	59.95	56.70	56.70
3156	NASDAQ	FCAP	Mon, Sep 28, 2020	56.84	57.00	56.84	57.00
3155	NASDAQ	FCAP	Fri, Sep 25, 2020	56.79	56.79	56.79	56.79
3154	NASDAQ	FCAP	Thu, Sep 24, 2020	56.00	56.66	54.92	56.00
3153	NASDAQ	FCAP	Wed, Sep 23, 2020	55.55	57.20	55.55	56.00
3152	NASDAQ	FCAP	Tue, Sep 22, 2020	58.43	58.43	58.29	58.29
3151	NASDAQ	FCAP	Mon, Sep 21, 2020	59.33	59.33	56.01	56.50
3150	NASDAQ	FCAP	Fri, Sep 18, 2020	57.71	58.50	57.71	58.50
3149	NASDAQ	FCAP	Thu, Sep 17, 2020	56.49	56.49	56.49	56.49
3148	NASDAQ	FCAP	Wed, Sep 16, 2020	56.20	56.26	55.30	56.13
3147	NASDAQ	FCAP	Tue, Sep 15, 2020	60.00	60.00	56.21	56.21
3146	NASDAQ	FCAP	Mon, Sep 14, 2020	60.25	60.25	60.25	60.25
3145	NASDAQ	FCAP	Fri, Sep 11, 2020	60.29	60.29	58.70	58.70
3144	NASDAQ	FCAP	Thu, Sep 10, 2020	59.95	61.99	59.41	59.41
3143	NASDAQ	FCAP	Wed, Sep 9, 2020	61.00	61.00	60.27	60.27
3142	NASDAQ	FCAP	Tue, Sep 8, 2020	60.12	60.12	60.12	60.12
3141	NASDAQ	FCAP	Fri, Sep 4, 2020	61.30	62.00	61.30	62.00
3140	NASDAQ	FCAP	Thu, Sep 3, 2020	60.51	60.80	59.03	60.80
3139	NASDAQ	FCAP	Wed, Sep 2, 2020	61.08	61.90	61.05	61.90
3138	NASDAQ	FCAP	Tue, Sep 1, 2020	61.61	62.50	61.00	61.40
3137	NASDAQ	FCAP	Mon, Aug 31, 2020	64.95	64.95	61.07	61.07
3136	NASDAQ	FCAP	Fri, Aug 28, 2020	64.70	64.70	62.70	63.80
3135	NASDAQ	FCAP	Thu, Aug 27, 2020	61.24	63.09	61.24	62.40
3134	NASDAQ	FCAP	Wed, Aug 26, 2020	63.18	63.19	62.13	62.13
3133	NASDAQ	FCAP	Tue, Aug 25, 2020	61.02	62.50	60.50	62.11
3132	NASDAQ	FCAP	Mon, Aug 24, 2020	61.23	61.23	61.23	61.23
3131	NASDAQ	FCAP	Fri, Aug 21, 2020	61.59	62.31	60.11	61.65
3130	NASDAQ	FCAP	Thu, Aug 20, 2020	60.61	62.40	60.61	62.40
3129	NASDAQ	FCAP	Wed, Aug 19, 2020	58.72	59.60	58.72	59.60
3128	NASDAQ	FCAP	Tue, Aug 18, 2020	59.34	61.06	58.71	58.73
3127	NASDAQ	FCAP	Mon, Aug 17, 2020	59.72	59.72	59.72	59.72
3126	NASDAQ	FCAP	Fri, Aug 14, 2020	62.49	62.75	61.25	61.89
3125	NASDAQ	FCAP	Thu, Aug 13, 2020	62.65	63.95	62.65	63.95
3124	NASDAQ	FCAP	Wed, Aug 12, 2020	60.94	63.10	60.50	62.95
3123	NASDAQ	FCAP	Tue, Aug 11, 2020	61.59	63.50	59.05	59.06
3122	NASDAQ	FCAP	Mon, Aug 10, 2020	58.75	60.40	58.75	60.10
3121	NASDAQ	FCAP	Fri, Aug 7, 2020	58.11	58.84	58.00	58.84
3120	NASDAQ	FCAP	Thu, Aug 6, 2020	58.70	58.70	57.50	57.89
3119	NASDAQ	FCAP	Wed, Aug 5, 2020	57.80	58.00	55.48	56.70
3118	NASDAQ	FCAP	Tue, Aug 4, 2020	55.42	58.00	55.42	58.00
3117	NASDAQ	FCAP	Mon, Aug 3, 2020	54.19	56.66	54.19	56.66
3116	NASDAQ	FCAP	Fri, Jul 31, 2020	51.04	55.68	51.04	53.51
3115	NASDAQ	FCAP	Thu, Jul 30, 2020	55.25	55.52	54.74	55.25
3114	NASDAQ	FCAP	Wed, Jul 29, 2020	54.00	55.26	54.00	55.26
3113	NASDAQ	FCAP	Tue, Jul 28, 2020	55.10	56.00	53.64	53.64
3112	NASDAQ	FCAP	Mon, Jul 27, 2020	56.40	57.00	54.10	55.31
3111	NASDAQ	FCAP	Fri, Jul 24, 2020	58.75	58.75	55.60	55.60
3110	NASDAQ	FCAP	Thu, Jul 23, 2020	59.50	59.50	58.00	58.00
3109	NASDAQ	FCAP	Wed, Jul 22, 2020	60.40	60.40	58.40	58.40
3108	NASDAQ	FCAP	Tue, Jul 21, 2020	59.97	61.67	58.01	61.67
3107	NASDAQ	FCAP	Mon, Jul 20, 2020	57.05	59.87	55.00	59.87
3106	NASDAQ	FCAP	Fri, Jul 17, 2020	63.17	63.17	57.56	57.56
3105	NASDAQ	FCAP	Thu, Jul 16, 2020	65.00	65.11	63.40	63.50
3104	NASDAQ	FCAP	Wed, Jul 15, 2020	64.17	68.98	63.80	65.50
3103	NASDAQ	FCAP	Tue, Jul 14, 2020	66.37	66.37	64.83	64.99
3102	NASDAQ	FCAP	Mon, Jul 13, 2020	70.00	70.00	65.10	67.30
3101	NASDAQ	FCAP	Fri, Jul 10, 2020	65.58	70.00	65.58	70.00
3100	NASDAQ	FCAP	Thu, Jul 9, 2020	68.93	68.93	65.66	66.50
3099	NASDAQ	FCAP	Wed, Jul 8, 2020	69.60	70.29	67.02	67.61
3098	NASDAQ	FCAP	Tue, Jul 7, 2020	69.90	70.35	69.60	69.60
3097	NASDAQ	FCAP	Mon, Jul 6, 2020	71.07	71.07	70.00	70.49
3096	NASDAQ	FCAP	Thu, Jul 2, 2020	70.06	70.50	70.06	70.20
3095	NASDAQ	FCAP	Wed, Jul 1, 2020	69.50	71.00	69.20	70.09
3094	NASDAQ	FCAP	Tue, Jun 30, 2020	70.00	70.00	69.47	69.47
3093	NASDAQ	FCAP	Mon, Jun 29, 2020	69.93	71.00	69.54	70.00
3092	NASDAQ	FCAP	Fri, Jun 26, 2020	73.00	73.00	67.99	70.00
3091	NASDAQ	FCAP	Thu, Jun 25, 2020	71.89	74.00	71.14	73.00
3090	NASDAQ	FCAP	Wed, Jun 24, 2020	74.67	74.67	72.00	72.00
3089	NASDAQ	FCAP	Tue, Jun 23, 2020	80.00	80.00	71.90	74.96
3088	NASDAQ	FCAP	Mon, Jun 22, 2020	74.00	81.71	73.30	79.90
3087	NASDAQ	FCAP	Fri, Jun 19, 2020	71.98	73.96	71.98	73.96
3086	NASDAQ	FCAP	Thu, Jun 18, 2020	70.80	72.59	70.68	72.02
3085	NASDAQ	FCAP	Wed, Jun 17, 2020	73.61	73.61	68.72	70.66
3084	NASDAQ	FCAP	Tue, Jun 16, 2020	68.00	73.85	68.00	73.01
3083	NASDAQ	FCAP	Mon, Jun 15, 2020	65.50	67.50	64.73	67.45
3082	NASDAQ	FCAP	Fri, Jun 12, 2020	64.00	65.44	62.85	64.50
3081	NASDAQ	FCAP	Thu, Jun 11, 2020	64.56	65.70	63.51	63.99
3080	NASDAQ	FCAP	Wed, Jun 10, 2020	66.00	67.03	65.94	67.03
3079	NASDAQ	FCAP	Tue, Jun 9, 2020	66.53	67.20	65.64	66.11
3078	NASDAQ	FCAP	Mon, Jun 8, 2020	67.93	67.95	66.86	67.50
3077	NASDAQ	FCAP	Fri, Jun 5, 2020	63.98	68.63	63.98	66.75
3076	NASDAQ	FCAP	Thu, Jun 4, 2020	62.15	62.95	62.15	62.85
3075	NASDAQ	FCAP	Wed, Jun 3, 2020	61.00	62.48	60.02	62.03
3074	NASDAQ	FCAP	Tue, Jun 2, 2020	60.26	62.94	59.20	60.18
3073	NASDAQ	FCAP	Mon, Jun 1, 2020	62.00	62.00	60.95	60.95
3072	NASDAQ	FCAP	Fri, May 29, 2020	54.96	61.45	54.96	61.45
3071	NASDAQ	FCAP	Thu, May 28, 2020	63.00	63.00	61.48	61.48
3070	NASDAQ	FCAP	Wed, May 27, 2020	62.83	62.90	56.55	62.59
3069	NASDAQ	FCAP	Tue, May 26, 2020	60.32	62.45	60.10	61.66
3068	NASDAQ	FCAP	Fri, May 22, 2020	58.00	59.00	58.00	59.00
3067	NASDAQ	FCAP	Thu, May 21, 2020	58.84	59.95	57.55	57.55
3066	NASDAQ	FCAP	Wed, May 20, 2020	55.36	58.90	54.29	58.90
3065	NASDAQ	FCAP	Tue, May 19, 2020	54.55	55.43	52.92	55.43
3064	NASDAQ	FCAP	Mon, May 18, 2020	50.60	55.57	50.60	55.57
3063	NASDAQ	FCAP	Fri, May 15, 2020	47.80	50.90	47.48	50.70
3062	NASDAQ	FCAP	Thu, May 14, 2020	48.07	48.76	47.16	48.25
3061	NASDAQ	FCAP	Wed, May 13, 2020	48.42	50.39	48.17	49.96
3060	NASDAQ	FCAP	Tue, May 12, 2020	50.10	51.69	50.10	50.91
3059	NASDAQ	FCAP	Mon, May 11, 2020	49.79	52.99	48.63	52.00
3058	NASDAQ	FCAP	Fri, May 8, 2020	48.49	51.20	48.49	51.20
3057	NASDAQ	FCAP	Thu, May 7, 2020	46.50	48.24	46.50	47.10
3056	NASDAQ	FCAP	Wed, May 6, 2020	46.70	46.70	45.50	45.50
3055	NASDAQ	FCAP	Tue, May 5, 2020	47.50	48.31	45.60	45.60
3054	NASDAQ	FCAP	Mon, May 4, 2020	47.00	47.65	46.26	47.65
3053	NASDAQ	FCAP	Fri, May 1, 2020	48.98	49.00	47.00	47.80
3052	NASDAQ	FCAP	Thu, Apr 30, 2020	52.70	52.70	49.70	49.85
3051	NASDAQ	FCAP	Wed, Apr 29, 2020	50.42	57.52	50.42	54.45
3050	NASDAQ	FCAP	Tue, Apr 28, 2020	50.00	50.00	48.86	49.00
3049	NASDAQ	FCAP	Mon, Apr 27, 2020	50.20	51.47	50.10	50.10
3048	NASDAQ	FCAP	Fri, Apr 24, 2020	48.95	50.20	48.80	50.20
3047	NASDAQ	FCAP	Thu, Apr 23, 2020	49.40	50.32	48.00	48.98
3046	NASDAQ	FCAP	Wed, Apr 22, 2020	50.45	51.29	49.55	51.29
3045	NASDAQ	FCAP	Tue, Apr 21, 2020	48.23	48.50	48.00	48.50
3044	NASDAQ	FCAP	Mon, Apr 20, 2020	51.85	51.85	49.26	49.26
3043	NASDAQ	FCAP	Fri, Apr 17, 2020	50.57	53.48	50.57	53.48
3042	NASDAQ	FCAP	Thu, Apr 16, 2020	49.53	49.95	47.80	49.35
3041	NASDAQ	FCAP	Wed, Apr 15, 2020	55.55	56.50	49.87	50.97
3040	NASDAQ	FCAP	Tue, Apr 14, 2020	58.58	59.95	58.58	59.95
3039	NASDAQ	FCAP	Mon, Apr 13, 2020	61.05	61.05	58.00	58.00
3038	NASDAQ	FCAP	Thu, Apr 9, 2020	58.49	62.45	58.49	61.97
3037	NASDAQ	FCAP	Wed, Apr 8, 2020	56.90	58.48	54.66	58.48
3036	NASDAQ	FCAP	Tue, Apr 7, 2020	57.82	58.50	56.75	56.79
3035	NASDAQ	FCAP	Mon, Apr 6, 2020	57.04	58.79	55.59	58.79
3034	NASDAQ	FCAP	Fri, Apr 3, 2020	53.50	55.40	50.91	53.65
3033	NASDAQ	FCAP	Thu, Apr 2, 2020	48.05	56.72	46.52	54.92
3032	NASDAQ	FCAP	Wed, Apr 1, 2020	59.20	59.74	47.48	47.48
3031	NASDAQ	FCAP	Tue, Mar 31, 2020	59.56	59.99	58.53	59.90
3030	NASDAQ	FCAP	Mon, Mar 30, 2020	57.46	59.94	57.46	59.94
3029	NASDAQ	FCAP	Fri, Mar 27, 2020	56.00	58.00	55.84	55.84
3028	NASDAQ	FCAP	Thu, Mar 26, 2020	57.51	62.34	57.51	59.95
3027	NASDAQ	FCAP	Wed, Mar 25, 2020	58.99	59.00	56.00	57.55
3026	NASDAQ	FCAP	Tue, Mar 24, 2020	53.06	56.28	48.67	56.28
3025	NASDAQ	FCAP	Mon, Mar 23, 2020	49.94	50.00	42.72	49.49
3024	NASDAQ	FCAP	Fri, Mar 20, 2020	56.95	57.89	50.23	50.31
3023	NASDAQ	FCAP	Thu, Mar 19, 2020	54.20	58.30	52.06	58.30
3022	NASDAQ	FCAP	Wed, Mar 18, 2020	55.39	59.95	53.00	54.03
3021	NASDAQ	FCAP	Tue, Mar 17, 2020	52.32	57.50	50.51	57.34
3020	NASDAQ	FCAP	Mon, Mar 16, 2020	58.10	58.77	52.12	54.71
3019	NASDAQ	FCAP	Fri, Mar 13, 2020	62.55	63.20	60.62	62.49
3018	NASDAQ	FCAP	Thu, Mar 12, 2020	62.36	62.36	60.99	60.99
3017	NASDAQ	FCAP	Wed, Mar 11, 2020	59.61	62.04	58.60	61.66
3016	NASDAQ	FCAP	Tue, Mar 10, 2020	59.16	62.78	57.36	62.78
3015	NASDAQ	FCAP	Mon, Mar 9, 2020	56.66	59.99	55.01	59.93
3014	NASDAQ	FCAP	Fri, Mar 6, 2020	60.01	60.76	60.01	60.76
3013	NASDAQ	FCAP	Thu, Mar 5, 2020	63.50	63.50	61.64	62.71
3012	NASDAQ	FCAP	Wed, Mar 4, 2020	65.37	65.40	63.43	65.40
3011	NASDAQ	FCAP	Tue, Mar 3, 2020	63.12	64.86	62.56	64.00
3010	NASDAQ	FCAP	Mon, Mar 2, 2020	62.40	64.67	62.40	64.67
3009	NASDAQ	FCAP	Fri, Feb 28, 2020	61.53	61.76	59.50	61.50
3008	NASDAQ	FCAP	Thu, Feb 27, 2020	63.96	63.96	61.55	62.01
3007	NASDAQ	FCAP	Wed, Feb 26, 2020	65.20	65.47	63.00	64.01
3006	NASDAQ	FCAP	Tue, Feb 25, 2020	63.74	66.77	63.74	64.80
3005	NASDAQ	FCAP	Mon, Feb 24, 2020	67.13	67.13	61.48	65.01
3004	NASDAQ	FCAP	Fri, Feb 21, 2020	67.39	68.00	67.39	68.00
3003	NASDAQ	FCAP	Thu, Feb 20, 2020	67.03	67.46	66.88	67.46
3002	NASDAQ	FCAP	Wed, Feb 19, 2020	68.65	68.83	66.05	67.50
3001	NASDAQ	FCAP	Tue, Feb 18, 2020	67.04	68.93	66.72	67.43
3000	NASDAQ	FCAP	Fri, Feb 14, 2020	68.55	68.55	67.35	68.00
2999	NASDAQ	FCAP	Thu, Feb 13, 2020	65.87	72.50	65.87	67.82
2998	NASDAQ	FCAP	Wed, Feb 12, 2020	68.00	68.00	66.45	66.45
2997	NASDAQ	FCAP	Tue, Feb 11, 2020	64.25	66.50	64.00	66.50
2996	NASDAQ	FCAP	Mon, Feb 10, 2020	68.20	68.20	66.35	66.63
2995	NASDAQ	FCAP	Fri, Feb 7, 2020	68.50	68.50	67.30	67.40
2994	NASDAQ	FCAP	Thu, Feb 6, 2020	68.90	68.90	67.80	67.80
2993	NASDAQ	FCAP	Wed, Feb 5, 2020	69.96	69.96	68.40	68.90
2992	NASDAQ	FCAP	Tue, Feb 4, 2020	68.92	68.92	68.92	68.92
2991	NASDAQ	FCAP	Mon, Feb 3, 2020	66.33	66.33	66.33	66.33
2990	NASDAQ	FCAP	Fri, Jan 31, 2020	68.42	68.42	66.11	66.11
2989	NASDAQ	FCAP	Thu, Jan 30, 2020	66.76	69.47	65.76	69.47
2988	NASDAQ	FCAP	Wed, Jan 29, 2020	67.99	67.99	67.99	67.99
2987	NASDAQ	FCAP	Tue, Jan 28, 2020	67.99	67.99	67.99	67.99
2986	NASDAQ	FCAP	Mon, Jan 27, 2020	66.41	66.41	66.41	66.41
2985	NASDAQ	FCAP	Fri, Jan 24, 2020	67.94	67.94	67.13	67.13
2984	NASDAQ	FCAP	Thu, Jan 23, 2020	69.89	70.74	67.01	68.39
2983	NASDAQ	FCAP	Wed, Jan 22, 2020	70.16	71.13	69.72	69.81
2982	NASDAQ	FCAP	Tue, Jan 21, 2020	72.30	72.59	70.43	71.60
2981	NASDAQ	FCAP	Fri, Jan 17, 2020	71.99	73.30	71.99	72.50
2980	NASDAQ	FCAP	Thu, Jan 16, 2020	72.00	72.00	69.51	71.18
2979	NASDAQ	FCAP	Wed, Jan 15, 2020	73.25	74.99	71.18	72.00
2978	NASDAQ	FCAP	Tue, Jan 14, 2020	74.51	75.79	72.80	72.80
2977	NASDAQ	FCAP	Mon, Jan 13, 2020	74.90	75.10	73.93	74.99
2976	NASDAQ	FCAP	Fri, Jan 10, 2020	72.75	74.90	72.75	74.90
2975	NASDAQ	FCAP	Thu, Jan 9, 2020	71.01	73.20	71.01	73.20
2974	NASDAQ	FCAP	Wed, Jan 8, 2020	71.60	73.10	71.60	73.09
2973	NASDAQ	FCAP	Tue, Jan 7, 2020	72.07	72.45	72.07	72.45
2972	NASDAQ	FCAP	Mon, Jan 6, 2020	69.60	73.68	67.73	72.30
2971	NASDAQ	FCAP	Fri, Jan 3, 2020	67.65	70.50	67.24	70.50
2970	NASDAQ	FCAP	Thu, Jan 2, 2020	73.80	73.80	68.52	69.70
2969	NASDAQ	FCAP	Tue, Dec 31, 2019	68.60	75.28	67.65	73.00
2968	NASDAQ	FCAP	Mon, Dec 30, 2019	68.50	69.29	68.25	68.62
2967	NASDAQ	FCAP	Fri, Dec 27, 2019	67.40	68.45	67.40	68.45
2966	NASDAQ	FCAP	Thu, Dec 26, 2019	66.00	67.97	65.10	67.97
2965	NASDAQ	FCAP	Tue, Dec 24, 2019	67.74	67.74	67.21	67.21
2964	NASDAQ	FCAP	Mon, Dec 23, 2019	67.05	67.50	66.68	66.75
2963	NASDAQ	FCAP	Fri, Dec 20, 2019	67.31	68.00	65.60	68.00
2962	NASDAQ	FCAP	Thu, Dec 19, 2019	68.50	69.96	67.00	67.12
2961	NASDAQ	FCAP	Wed, Dec 18, 2019	69.50	69.50	67.82	69.49
2960	NASDAQ	FCAP	Tue, Dec 17, 2019	65.13	69.91	64.21	69.20
2959	NASDAQ	FCAP	Mon, Dec 16, 2019	64.50	66.00	64.36	64.81
2958	NASDAQ	FCAP	Fri, Dec 13, 2019	62.00	64.00	61.66	63.50
2957	NASDAQ	FCAP	Thu, Dec 12, 2019	61.51	62.90	61.50	62.52
2956	NASDAQ	FCAP	Wed, Dec 11, 2019	61.66	66.50	61.66	62.50
2955	NASDAQ	FCAP	Tue, Dec 10, 2019	64.96	65.30	61.50	63.56
2954	NASDAQ	FCAP	Mon, Dec 9, 2019	64.84	67.66	64.20	64.40
2953	NASDAQ	FCAP	Fri, Dec 6, 2019	67.00	68.85	66.70	67.95
2952	NASDAQ	FCAP	Thu, Dec 5, 2019	67.42	68.85	66.98	67.50
2951	NASDAQ	FCAP	Wed, Dec 4, 2019	67.79	69.74	66.48	67.53
2950	NASDAQ	FCAP	Tue, Dec 3, 2019	65.48	67.13	65.13	66.21
2949	NASDAQ	FCAP	Mon, Dec 2, 2019	67.24	67.81	67.24	67.26
2948	NASDAQ	FCAP	Fri, Nov 29, 2019	67.96	68.05	67.61	67.95
2947	NASDAQ	FCAP	Wed, Nov 27, 2019	67.27	67.50	66.45	67.45
2946	NASDAQ	FCAP	Tue, Nov 26, 2019	69.56	69.56	65.06	66.60
2945	NASDAQ	FCAP	Mon, Nov 25, 2019	66.24	71.91	66.24	69.55
2944	NASDAQ	FCAP	Fri, Nov 22, 2019	66.40	66.50	65.46	65.46
2943	NASDAQ	FCAP	Thu, Nov 21, 2019	65.28	65.99	65.28	65.61
2942	NASDAQ	FCAP	Wed, Nov 20, 2019	61.38	66.10	61.38	64.72
2941	NASDAQ	FCAP	Tue, Nov 19, 2019	60.98	62.06	60.90	61.95
2940	NASDAQ	FCAP	Mon, Nov 18, 2019	60.29	61.93	59.00	61.24
2939	NASDAQ	FCAP	Fri, Nov 15, 2019	60.40	61.35	60.00	60.70
2938	NASDAQ	FCAP	Thu, Nov 14, 2019	59.05	61.00	59.05	60.30
2937	NASDAQ	FCAP	Wed, Nov 13, 2019	59.33	59.74	58.83	59.57
2936	NASDAQ	FCAP	Tue, Nov 12, 2019	59.88	59.88	59.00	59.10
2935	NASDAQ	FCAP	Mon, Nov 11, 2019	58.15	62.75	58.15	60.52
2934	NASDAQ	FCAP	Fri, Nov 8, 2019	59.14	59.40	58.75	58.75
2933	NASDAQ	FCAP	Thu, Nov 7, 2019	60.14	60.90	57.95	59.50
2932	NASDAQ	FCAP	Wed, Nov 6, 2019	58.00	61.95	56.70	60.99
2931	NASDAQ	FCAP	Tue, Nov 5, 2019	59.17	59.17	56.77	58.20
2930	NASDAQ	FCAP	Mon, Nov 4, 2019	59.07	59.60	58.63	59.30
2929	NASDAQ	FCAP	Fri, Nov 1, 2019	58.26	59.49	58.17	59.15
2928	NASDAQ	FCAP	Thu, Oct 31, 2019	59.64	59.64	58.45	58.70
2927	NASDAQ	FCAP	Wed, Oct 30, 2019	59.34	60.25	58.70	59.97
2926	NASDAQ	FCAP	Tue, Oct 29, 2019	61.88	61.88	59.25	59.60
2925	NASDAQ	FCAP	Mon, Oct 28, 2019	60.24	61.04	60.24	61.04
2924	NASDAQ	FCAP	Fri, Oct 25, 2019	60.30	60.30	60.30	60.30
2923	NASDAQ	FCAP	Thu, Oct 24, 2019	60.90	61.25	60.24	60.85
2922	NASDAQ	FCAP	Wed, Oct 23, 2019	62.84	62.84	60.81	60.81
2921	NASDAQ	FCAP	Tue, Oct 22, 2019	62.00	62.88	62.00	62.00
2920	NASDAQ	FCAP	Mon, Oct 21, 2019	62.92	63.11	60.25	62.28
2919	NASDAQ	FCAP	Fri, Oct 18, 2019	62.87	62.87	61.00	62.40
2918	NASDAQ	FCAP	Thu, Oct 17, 2019	58.88	64.57	58.31	62.87
2917	NASDAQ	FCAP	Wed, Oct 16, 2019	59.59	59.59	56.76	58.70
2916	NASDAQ	FCAP	Tue, Oct 15, 2019	58.89	59.90	58.30	59.90
2915	NASDAQ	FCAP	Mon, Oct 14, 2019	58.01	58.69	58.01	58.69
2914	NASDAQ	FCAP	Fri, Oct 11, 2019	58.25	58.99	58.25	58.30
2913	NASDAQ	FCAP	Thu, Oct 10, 2019	58.51	58.59	58.07	58.07
2912	NASDAQ	FCAP	Wed, Oct 9, 2019	58.16	58.16	58.16	58.16
2911	NASDAQ	FCAP	Tue, Oct 8, 2019	57.15	58.45	57.15	57.74
2910	NASDAQ	FCAP	Mon, Oct 7, 2019	58.16	58.87	57.87	58.20
2909	NASDAQ	FCAP	Fri, Oct 4, 2019	58.34	58.75	58.34	58.75
2908	NASDAQ	FCAP	Thu, Oct 3, 2019	58.34	58.34	57.30	57.41
2907	NASDAQ	FCAP	Wed, Oct 2, 2019	58.74	59.10	57.20	57.20
2906	NASDAQ	FCAP	Tue, Oct 1, 2019	58.87	59.12	58.68	58.77
2905	NASDAQ	FCAP	Mon, Sep 30, 2019	55.66	59.53	55.20	57.83
2904	NASDAQ	FCAP	Fri, Sep 27, 2019	56.61	58.70	56.61	57.64
2903	NASDAQ	FCAP	Thu, Sep 26, 2019	59.60	59.62	58.45	58.60
2902	NASDAQ	FCAP	Wed, Sep 25, 2019	58.97	60.00	58.97	59.72
2901	NASDAQ	FCAP	Tue, Sep 24, 2019	60.53	60.60	58.75	58.75
2900	NASDAQ	FCAP	Mon, Sep 23, 2019	60.12	60.93	58.62	60.70
2899	NASDAQ	FCAP	Fri, Sep 20, 2019	57.54	60.74	54.69	60.74
2898	NASDAQ	FCAP	Thu, Sep 19, 2019	60.00	60.32	57.40	57.40
2897	NASDAQ	FCAP	Wed, Sep 18, 2019	57.60	58.45	57.60	58.39
2896	NASDAQ	FCAP	Tue, Sep 17, 2019	57.35	58.70	57.35	58.10
2895	NASDAQ	FCAP	Mon, Sep 16, 2019	55.66	58.44	55.66	57.75
2894	NASDAQ	FCAP	Fri, Sep 13, 2019	57.26	58.99	57.26	57.80
2893	NASDAQ	FCAP	Thu, Sep 12, 2019	56.67	57.79	55.94	57.79
2892	NASDAQ	FCAP	Wed, Sep 11, 2019	54.51	57.00	54.51	56.93
2891	NASDAQ	FCAP	Tue, Sep 10, 2019	55.58	55.88	55.55	55.55
2890	NASDAQ	FCAP	Mon, Sep 9, 2019	54.63	56.24	54.13	56.19
2889	NASDAQ	FCAP	Fri, Sep 6, 2019	56.60	56.60	55.63	55.63
2888	NASDAQ	FCAP	Thu, Sep 5, 2019	56.40	56.90	56.25	56.66
2887	NASDAQ	FCAP	Wed, Sep 4, 2019	55.21	56.46	55.21	56.40
2886	NASDAQ	FCAP	Tue, Sep 3, 2019	57.06	57.06	55.80	55.85
2885	NASDAQ	FCAP	Fri, Aug 30, 2019	56.45	56.60	55.88	56.60
2884	NASDAQ	FCAP	Thu, Aug 29, 2019	56.94	56.94	56.33	56.73
2883	NASDAQ	FCAP	Wed, Aug 28, 2019	54.72	56.31	51.57	56.31
2882	NASDAQ	FCAP	Tue, Aug 27, 2019	56.00	56.42	55.70	55.97
2881	NASDAQ	FCAP	Mon, Aug 26, 2019	55.95	56.37	54.30	55.70
2880	NASDAQ	FCAP	Fri, Aug 23, 2019	55.21	56.00	55.12	55.74
2879	NASDAQ	FCAP	Thu, Aug 22, 2019	55.15	55.99	53.71	55.21
2878	NASDAQ	FCAP	Wed, Aug 21, 2019	55.80	56.25	55.45	56.21
2877	NASDAQ	FCAP	Tue, Aug 20, 2019	56.31	56.57	56.30	56.57
2876	NASDAQ	FCAP	Mon, Aug 19, 2019	55.40	56.49	55.25	56.49
2875	NASDAQ	FCAP	Fri, Aug 16, 2019	54.24	54.91	53.82	54.91
2874	NASDAQ	FCAP	Thu, Aug 15, 2019	53.50	54.35	53.10	53.85
2873	NASDAQ	FCAP	Wed, Aug 14, 2019	55.16	55.19	52.16	52.40
2872	NASDAQ	FCAP	Tue, Aug 13, 2019	55.50	56.80	55.50	56.20
2871	NASDAQ	FCAP	Mon, Aug 12, 2019	55.52	56.18	55.30	55.60
2870	NASDAQ	FCAP	Fri, Aug 9, 2019	55.60	57.25	55.57	55.57
2869	NASDAQ	FCAP	Thu, Aug 8, 2019	57.07	57.22	56.15	56.15
2868	NASDAQ	FCAP	Wed, Aug 7, 2019	56.10	57.19	56.06	56.06
2867	NASDAQ	FCAP	Tue, Aug 6, 2019	55.53	56.68	55.53	56.48
2866	NASDAQ	FCAP	Mon, Aug 5, 2019	56.20	56.48	55.09	55.34
2865	NASDAQ	FCAP	Fri, Aug 2, 2019	55.39	56.49	55.13	56.35
2864	NASDAQ	FCAP	Thu, Aug 1, 2019	56.50	57.50	56.50	56.56
2863	NASDAQ	FCAP	Wed, Jul 31, 2019	57.00	57.95	56.75	56.75
2862	NASDAQ	FCAP	Tue, Jul 30, 2019	55.00	56.21	55.00	56.04
2861	NASDAQ	FCAP	Mon, Jul 29, 2019	54.69	55.42	54.00	55.37
2860	NASDAQ	FCAP	Fri, Jul 26, 2019	53.28	54.31	53.28	54.09
2859	NASDAQ	FCAP	Thu, Jul 25, 2019	53.03	53.32	53.02	53.25
2858	NASDAQ	FCAP	Wed, Jul 24, 2019	54.48	54.48	54.35	54.48
2857	NASDAQ	FCAP	Tue, Jul 23, 2019	54.09	54.48	53.92	54.47
2856	NASDAQ	FCAP	Mon, Jul 22, 2019	54.90	54.90	53.93	54.37
2855	NASDAQ	FCAP	Fri, Jul 19, 2019	55.01	55.75	54.58	54.96
2854	NASDAQ	FCAP	Thu, Jul 18, 2019	54.87	55.15	54.30	55.15
2853	NASDAQ	FCAP	Wed, Jul 17, 2019	54.20	54.95	52.45	54.05
2852	NASDAQ	FCAP	Tue, Jul 16, 2019	52.22	53.98	52.22	53.98
2851	NASDAQ	FCAP	Mon, Jul 15, 2019	52.17	52.64	51.96	52.64
2850	NASDAQ	FCAP	Fri, Jul 12, 2019	51.86	52.59	51.81	52.32
2849	NASDAQ	FCAP	Thu, Jul 11, 2019	51.68	52.31	51.52	52.25
2848	NASDAQ	FCAP	Wed, Jul 10, 2019	51.58	52.10	51.55	51.90
2847	NASDAQ	FCAP	Tue, Jul 9, 2019	52.25	52.25	51.51	51.90
2846	NASDAQ	FCAP	Mon, Jul 8, 2019	51.43	52.14	51.43	52.14
2845	NASDAQ	FCAP	Fri, Jul 5, 2019	51.38	51.96	51.38	51.96
2844	NASDAQ	FCAP	Wed, Jul 3, 2019	51.75	51.93	51.48	51.93
2843	NASDAQ	FCAP	Tue, Jul 2, 2019	51.09	51.88	51.09	51.88
2842	NASDAQ	FCAP	Mon, Jul 1, 2019	51.43	51.56	50.71	51.21
2841	NASDAQ	FCAP	Fri, Jun 28, 2019	49.35	52.00	49.35	50.54
2840	NASDAQ	FCAP	Thu, Jun 27, 2019	48.39	49.18	48.23	48.99
2839	NASDAQ	FCAP	Wed, Jun 26, 2019	48.43	48.43	48.22	48.42
2838	NASDAQ	FCAP	Tue, Jun 25, 2019	47.90	48.23	47.90	48.23
2837	NASDAQ	FCAP	Mon, Jun 24, 2019	47.91	48.30	47.91	48.14
2836	NASDAQ	FCAP	Fri, Jun 21, 2019	48.18	48.18	47.85	48.13
2835	NASDAQ	FCAP	Thu, Jun 20, 2019	48.08	48.08	48.07	48.08
2834	NASDAQ	FCAP	Wed, Jun 19, 2019	48.10	48.14	48.10	48.13
2833	NASDAQ	FCAP	Tue, Jun 18, 2019	47.99	48.14	47.99	48.14
2832	NASDAQ	FCAP	Mon, Jun 17, 2019	47.76	48.18	47.73	48.18
2831	NASDAQ	FCAP	Fri, Jun 14, 2019	47.81	48.08	47.58	47.93
2830	NASDAQ	FCAP	Thu, Jun 13, 2019	48.00	48.15	47.82	47.82
2829	NASDAQ	FCAP	Wed, Jun 12, 2019	48.16	48.33	47.51	48.33
2828	NASDAQ	FCAP	Tue, Jun 11, 2019	47.83	48.14	47.63	48.08
2827	NASDAQ	FCAP	Mon, Jun 10, 2019	48.42	48.43	47.68	47.96
2826	NASDAQ	FCAP	Fri, Jun 7, 2019	47.92	47.98	47.77	47.98
2825	NASDAQ	FCAP	Thu, Jun 6, 2019	48.18	48.18	47.55	47.73
2824	NASDAQ	FCAP	Wed, Jun 5, 2019	48.09	48.22	47.51	48.21
2823	NASDAQ	FCAP	Tue, Jun 4, 2019	48.43	48.43	46.44	47.99
2822	NASDAQ	FCAP	Mon, Jun 3, 2019	48.76	48.76	48.11	48.43
2821	NASDAQ	FCAP	Fri, May 31, 2019	48.93	49.15	48.55	48.75
2820	NASDAQ	FCAP	Thu, May 30, 2019	49.40	49.43	48.86	49.38
2819	NASDAQ	FCAP	Wed, May 29, 2019	49.48	49.48	49.43	49.43
2818	NASDAQ	FCAP	Tue, May 28, 2019	49.68	49.68	49.60	49.68
2817	NASDAQ	FCAP	Fri, May 24, 2019	49.68	49.68	49.68	49.68
2816	NASDAQ	FCAP	Thu, May 23, 2019	50.00	50.00	49.76	49.76
2815	NASDAQ	FCAP	Wed, May 22, 2019	50.43	50.43	49.99	50.23
2814	NASDAQ	FCAP	Tue, May 21, 2019	50.06	50.82	50.06	50.25
2813	NASDAQ	FCAP	Mon, May 20, 2019	50.08	51.20	49.69	50.87
2812	NASDAQ	FCAP	Fri, May 17, 2019	51.24	51.24	50.31	50.95
2811	NASDAQ	FCAP	Thu, May 16, 2019	49.95	51.39	49.95	51.33
2810	NASDAQ	FCAP	Wed, May 15, 2019	51.49	51.49	48.34	50.63
2809	NASDAQ	FCAP	Tue, May 14, 2019	50.72	51.43	50.00	51.43
2808	NASDAQ	FCAP	Mon, May 13, 2019	50.10	50.93	50.00	50.93
2807	NASDAQ	FCAP	Fri, May 10, 2019	50.24	50.68	50.21	50.68
2806	NASDAQ	FCAP	Thu, May 9, 2019	50.34	50.43	50.25	50.25
2805	NASDAQ	FCAP	Wed, May 8, 2019	50.73	50.73	50.32	50.32
2804	NASDAQ	FCAP	Tue, May 7, 2019	51.23	51.23	50.72	50.72
2803	NASDAQ	FCAP	Mon, May 6, 2019	50.48	51.25	50.48	50.75
2802	NASDAQ	FCAP	Fri, May 3, 2019	51.25	51.25	51.25	51.25
2801	NASDAQ	FCAP	Thu, May 2, 2019	50.83	51.17	50.83	51.17
2800	NASDAQ	FCAP	Wed, May 1, 2019	51.49	51.50	50.48	50.52
2799	NASDAQ	FCAP	Tue, Apr 30, 2019	50.83	51.18	50.66	51.17
2798	NASDAQ	FCAP	Mon, Apr 29, 2019	51.00	51.44	50.50	50.87
2797	NASDAQ	FCAP	Fri, Apr 26, 2019	51.29	51.45	50.98	51.39
2796	NASDAQ	FCAP	Thu, Apr 25, 2019	50.99	51.49	50.99	51.45
2795	NASDAQ	FCAP	Wed, Apr 24, 2019	51.29	51.49	51.29	51.49
2794	NASDAQ	FCAP	Tue, Apr 23, 2019	52.05	52.07	50.50	51.29
2793	NASDAQ	FCAP	Mon, Apr 22, 2019	52.48	52.77	51.53	52.76
2792	NASDAQ	FCAP	Thu, Apr 18, 2019	52.51	52.62	52.15	52.62
2791	NASDAQ	FCAP	Wed, Apr 17, 2019	51.69	52.39	51.55	51.55
2790	NASDAQ	FCAP	Tue, Apr 16, 2019	52.40	52.64	51.38	52.64
2789	NASDAQ	FCAP	Mon, Apr 15, 2019	52.10	52.87	51.62	52.87
2788	NASDAQ	FCAP	Fri, Apr 12, 2019	53.72	53.72	52.90	52.98
2787	NASDAQ	FCAP	Thu, Apr 11, 2019	52.02	52.72	52.02	52.72
2786	NASDAQ	FCAP	Wed, Apr 10, 2019	52.20	53.00	52.07	52.76
2785	NASDAQ	FCAP	Tue, Apr 9, 2019	52.00	52.67	51.85	52.30
2784	NASDAQ	FCAP	Mon, Apr 8, 2019	52.00	52.98	52.00	52.70
2783	NASDAQ	FCAP	Fri, Apr 5, 2019	51.80	52.96	51.80	52.92
2782	NASDAQ	FCAP	Thu, Apr 4, 2019	52.55	52.99	51.80	52.11
2781	NASDAQ	FCAP	Wed, Apr 3, 2019	52.74	52.89	52.74	52.89
2780	NASDAQ	FCAP	Tue, Apr 2, 2019	53.00	53.00	51.50	52.74
2779	NASDAQ	FCAP	Mon, Apr 1, 2019	52.40	52.40	52.38	52.38
2778	NASDAQ	FCAP	Fri, Mar 29, 2019	52.10	52.55	51.39	51.50
2777	NASDAQ	FCAP	Thu, Mar 28, 2019	52.52	52.55	52.52	52.54
2776	NASDAQ	FCAP	Wed, Mar 27, 2019	52.60	52.65	52.60	52.65
2775	NASDAQ	FCAP	Mon, Mar 25, 2019	51.50	52.80	51.50	52.80
2774	NASDAQ	FCAP	Fri, Mar 22, 2019	52.48	52.79	52.24	52.48
2773	NASDAQ	FCAP	Thu, Mar 21, 2019	52.79	52.79	52.20	52.20
2772	NASDAQ	FCAP	Wed, Mar 20, 2019	51.80	52.80	51.75	52.80
2771	NASDAQ	FCAP	Tue, Mar 19, 2019	51.71	51.71	51.00	51.00
2770	NASDAQ	FCAP	Mon, Mar 18, 2019	0.00	0.00	0.00	51.83
2769	NASDAQ	FCAP	Fri, Mar 15, 2019	51.83	51.83	51.83	51.83
2768	NASDAQ	FCAP	Thu, Mar 14, 2019	52.29	52.29	51.83	51.83
2767	NASDAQ	FCAP	Wed, Mar 13, 2019	0.00	0.00	0.00	53.00
2766	NASDAQ	FCAP	Tue, Mar 12, 2019	52.00	53.00	52.00	53.00
2765	NASDAQ	FCAP	Mon, Mar 11, 2019	51.94	52.00	51.94	52.00
2764	NASDAQ	FCAP	Fri, Mar 8, 2019	51.00	52.00	51.00	52.00
2763	NASDAQ	FCAP	Thu, Mar 7, 2019	51.95	51.99	51.80	51.99
2762	NASDAQ	FCAP	Wed, Mar 6, 2019	50.80	52.00	49.61	51.95
2761	NASDAQ	FCAP	Tue, Mar 5, 2019	50.97	51.10	50.40	50.75
2760	NASDAQ	FCAP	Mon, Mar 4, 2019	50.16	51.83	49.57	51.83
2759	NASDAQ	FCAP	Fri, Mar 1, 2019	50.17	50.75	50.00	50.75
2758	NASDAQ	FCAP	Thu, Feb 28, 2019	50.38	50.38	49.91	50.00
2757	NASDAQ	FCAP	Wed, Feb 27, 2019	50.01	50.61	49.77	50.61
2756	NASDAQ	FCAP	Tue, Feb 26, 2019	51.00	51.00	50.02	50.47
2755	NASDAQ	FCAP	Mon, Feb 25, 2019	52.00	52.00	50.73	51.00
2754	NASDAQ	FCAP	Fri, Feb 22, 2019	49.14	51.89	49.14	51.45
2753	NASDAQ	FCAP	Thu, Feb 21, 2019	51.03	51.50	50.49	50.89
2752	NASDAQ	FCAP	Wed, Feb 20, 2019	51.95	51.95	50.88	51.08
2751	NASDAQ	FCAP	Tue, Feb 19, 2019	53.81	53.81	52.00	52.09
2750	NASDAQ	FCAP	Fri, Feb 15, 2019	52.50	54.36	52.50	52.60
2749	NASDAQ	FCAP	Thu, Feb 14, 2019	52.24	53.69	52.24	53.69
2748	NASDAQ	FCAP	Wed, Feb 13, 2019	52.28	52.90	49.60	51.95
2747	NASDAQ	FCAP	Tue, Feb 12, 2019	51.50	53.50	49.26	52.86
2746	NASDAQ	FCAP	Mon, Feb 11, 2019	49.62	52.40	49.31	51.61
2745	NASDAQ	FCAP	Fri, Feb 8, 2019	49.07	50.00	48.03	50.00
2744	NASDAQ	FCAP	Thu, Feb 7, 2019	51.94	51.94	47.27	49.24
2743	NASDAQ	FCAP	Wed, Feb 6, 2019	47.00	47.00	47.00	47.00
2742	NASDAQ	FCAP	Tue, Feb 5, 2019	45.13	53.68	45.10	47.11
2741	NASDAQ	FCAP	Mon, Feb 4, 2019	45.90	46.00	44.02	45.99
2740	NASDAQ	FCAP	Fri, Feb 1, 2019	45.90	46.00	44.88	46.00
2739	NASDAQ	FCAP	Thu, Jan 31, 2019	0.00	0.00	0.00	44.76
2738	NASDAQ	FCAP	Wed, Jan 30, 2019	43.00	44.76	43.00	44.76
2737	NASDAQ	FCAP	Tue, Jan 29, 2019	44.92	46.19	43.82	44.17
2736	NASDAQ	FCAP	Mon, Jan 28, 2019	44.90	44.99	43.76	43.77
2735	NASDAQ	FCAP	Fri, Jan 25, 2019	42.50	44.50	42.50	44.50
2734	NASDAQ	FCAP	Thu, Jan 24, 2019	45.00	45.00	43.88	43.88
2733	NASDAQ	FCAP	Tue, Jan 22, 2019	42.75	42.75	42.75	42.75
2732	NASDAQ	FCAP	Fri, Jan 18, 2019	42.50	42.75	42.25	42.75
2731	NASDAQ	FCAP	Thu, Jan 17, 2019	42.73	42.73	42.07	42.07
2730	NASDAQ	FCAP	Wed, Jan 16, 2019	41.00	41.00	41.00	41.00
2729	NASDAQ	FCAP	Tue, Jan 15, 2019	41.41	41.41	41.25	41.25
2728	NASDAQ	FCAP	Mon, Jan 14, 2019	41.97	42.06	41.97	42.06
2727	NASDAQ	FCAP	Fri, Jan 11, 2019	42.07	42.07	42.07	42.07
2726	NASDAQ	FCAP	Thu, Jan 10, 2019	40.00	40.00	40.00	40.00
2725	NASDAQ	FCAP	Wed, Jan 9, 2019	38.75	40.00	38.10	40.00
2724	NASDAQ	FCAP	Tue, Jan 8, 2019	38.32	38.50	38.00	38.50
2723	NASDAQ	FCAP	Mon, Jan 7, 2019	40.46	41.56	38.96	38.96
2722	NASDAQ	FCAP	Fri, Jan 4, 2019	40.46	40.46	40.46	40.46
2721	NASDAQ	FCAP	Thu, Jan 3, 2019	41.50	41.50	40.75	40.75
2720	NASDAQ	FCAP	Wed, Jan 2, 2019	42.74	42.74	41.49	41.50
2719	NASDAQ	FCAP	Mon, Dec 31, 2018	40.88	42.48	40.88	42.48
2718	NASDAQ	FCAP	Fri, Dec 28, 2018	37.52	41.53	37.10	41.00
2717	NASDAQ	FCAP	Thu, Dec 27, 2018	36.60	37.63	36.20	36.70
2716	NASDAQ	FCAP	Wed, Dec 26, 2018	35.29	37.91	35.29	37.91
2715	NASDAQ	FCAP	Mon, Dec 24, 2018	40.00	40.00	37.40	38.28
2714	NASDAQ	FCAP	Fri, Dec 21, 2018	35.75	41.86	35.51	41.86
2713	NASDAQ	FCAP	Thu, Dec 20, 2018	36.30	38.64	35.12	36.07
2712	NASDAQ	FCAP	Wed, Dec 19, 2018	35.00	36.80	35.00	35.55
2711	NASDAQ	FCAP	Tue, Dec 18, 2018	35.50	35.50	35.00	35.00
2710	NASDAQ	FCAP	Mon, Dec 17, 2018	38.34	38.34	33.72	35.50
2709	NASDAQ	FCAP	Fri, Dec 14, 2018	40.17	40.17	37.35	37.86
2708	NASDAQ	FCAP	Thu, Dec 13, 2018	38.35	38.35	38.35	38.35
2707	NASDAQ	FCAP	Wed, Dec 12, 2018	38.63	38.63	35.67	37.75
2706	NASDAQ	FCAP	Tue, Dec 11, 2018	39.26	39.26	37.96	38.16
2705	NASDAQ	FCAP	Mon, Dec 10, 2018	39.50	39.59	38.60	38.60
2704	NASDAQ	FCAP	Fri, Dec 7, 2018	39.19	39.90	37.75	37.75
2703	NASDAQ	FCAP	Thu, Dec 6, 2018	37.50	40.17	37.50	37.95
2702	NASDAQ	FCAP	Tue, Dec 4, 2018	38.00	38.01	37.53	37.53
2701	NASDAQ	FCAP	Mon, Dec 3, 2018	38.39	38.42	38.00	38.00
2700	NASDAQ	FCAP	Fri, Nov 30, 2018	38.12	39.16	37.70	37.70
2699	NASDAQ	FCAP	Thu, Nov 29, 2018	38.49	38.90	37.52	37.54
2698	NASDAQ	FCAP	Wed, Nov 28, 2018	39.55	40.93	37.61	37.70
2697	NASDAQ	FCAP	Tue, Nov 27, 2018	39.80	41.32	39.30	39.31
2696	NASDAQ	FCAP	Mon, Nov 26, 2018	39.69	39.85	39.26	39.48
2695	NASDAQ	FCAP	Fri, Nov 23, 2018	40.52	41.76	39.50	39.50
2694	NASDAQ	FCAP	Wed, Nov 21, 2018	40.29	41.51	39.65	39.82
2693	NASDAQ	FCAP	Tue, Nov 20, 2018	41.30	42.50	39.91	39.91
2692	NASDAQ	FCAP	Mon, Nov 19, 2018	42.44	43.50	40.40	41.41
2691	NASDAQ	FCAP	Fri, Nov 16, 2018	41.70	41.96	40.30	40.68
2690	NASDAQ	FCAP	Thu, Nov 15, 2018	40.67	42.94	40.06	41.00
2689	NASDAQ	FCAP	Wed, Nov 14, 2018	43.11	43.71	39.74	40.91
2688	NASDAQ	FCAP	Tue, Nov 13, 2018	40.53	42.36	40.15	40.28
2687	NASDAQ	FCAP	Mon, Nov 12, 2018	40.26	42.13	39.89	40.44
2686	NASDAQ	FCAP	Fri, Nov 9, 2018	39.50	39.50	39.50	39.50
2685	NASDAQ	FCAP	Thu, Nov 8, 2018	42.14	42.14	42.14	42.14
2684	NASDAQ	FCAP	Wed, Nov 7, 2018	0.00	0.00	0.00	42.58
2683	NASDAQ	FCAP	Tue, Nov 6, 2018	42.36	42.58	42.34	42.58
2682	NASDAQ	FCAP	Mon, Nov 5, 2018	42.52	42.52	42.18	42.18
2681	NASDAQ	FCAP	Fri, Nov 2, 2018	43.99	44.00	43.99	44.00
2680	NASDAQ	FCAP	Thu, Nov 1, 2018	42.01	42.32	42.01	42.14
2679	NASDAQ	FCAP	Wed, Oct 31, 2018	43.90	44.00	43.90	43.95
2678	NASDAQ	FCAP	Tue, Oct 30, 2018	42.40	44.40	41.66	44.40
2677	NASDAQ	FCAP	Mon, Oct 29, 2018	0.00	0.00	0.00	42.39
2676	NASDAQ	FCAP	Fri, Oct 26, 2018	42.39	42.39	42.39	42.39
2675	NASDAQ	FCAP	Thu, Oct 25, 2018	47.42	47.42	41.13	41.25
2674	NASDAQ	FCAP	Wed, Oct 24, 2018	43.99	47.40	42.00	47.40
2673	NASDAQ	FCAP	Tue, Oct 23, 2018	40.80	46.29	40.80	43.00
2672	NASDAQ	FCAP	Mon, Oct 22, 2018	40.32	40.85	40.32	40.85
2671	NASDAQ	FCAP	Fri, Oct 19, 2018	40.99	40.99	40.65	40.65
2670	NASDAQ	FCAP	Thu, Oct 18, 2018	40.96	40.96	40.96	40.96
2669	NASDAQ	FCAP	Wed, Oct 17, 2018	40.94	40.94	40.40	40.44
2668	NASDAQ	FCAP	Tue, Oct 16, 2018	0.00	0.00	0.00	40.72
2667	NASDAQ	FCAP	Mon, Oct 15, 2018	40.79	40.79	40.72	40.72
2666	NASDAQ	FCAP	Fri, Oct 12, 2018	39.95	40.79	39.29	40.79
2665	NASDAQ	FCAP	Thu, Oct 11, 2018	39.27	40.99	39.27	40.99
2664	NASDAQ	FCAP	Wed, Oct 10, 2018	40.95	40.95	38.77	40.95
2663	NASDAQ	FCAP	Tue, Oct 9, 2018	40.09	40.09	40.09	40.09
2662	NASDAQ	FCAP	Mon, Oct 8, 2018	39.25	40.94	39.25	40.94
2661	NASDAQ	FCAP	Fri, Oct 5, 2018	0.00	0.00	0.00	40.00
2660	NASDAQ	FCAP	Thu, Oct 4, 2018	0.00	0.00	0.00	40.00
2659	NASDAQ	FCAP	Wed, Oct 3, 2018	38.99	40.00	38.99	40.00
2658	NASDAQ	FCAP	Tue, Oct 2, 2018	38.50	39.00	38.50	39.00
2657	NASDAQ	FCAP	Mon, Oct 1, 2018	39.00	39.00	38.49	38.49
2656	NASDAQ	FCAP	Fri, Sep 28, 2018	39.00	39.00	38.33	38.33
2655	NASDAQ	FCAP	Thu, Sep 27, 2018	0.00	0.00	0.00	39.30
2654	NASDAQ	FCAP	Wed, Sep 26, 2018	39.30	39.30	39.30	39.30
2653	NASDAQ	FCAP	Tue, Sep 25, 2018	39.79	39.79	39.79	39.79
2652	NASDAQ	FCAP	Mon, Sep 24, 2018	38.10	38.30	38.10	38.30
2651	NASDAQ	FCAP	Fri, Sep 21, 2018	38.08	39.99	38.08	39.99
2650	NASDAQ	FCAP	Thu, Sep 20, 2018	38.07	38.08	38.07	38.08
2649	NASDAQ	FCAP	Wed, Sep 19, 2018	38.07	38.07	38.07	38.07
2648	NASDAQ	FCAP	Tue, Sep 18, 2018	38.27	38.27	38.27	38.27
2647	NASDAQ	FCAP	Mon, Sep 17, 2018	38.62	38.62	38.37	38.37
2646	NASDAQ	FCAP	Fri, Sep 14, 2018	38.62	39.31	38.62	38.62
2645	NASDAQ	FCAP	Thu, Sep 13, 2018	38.62	38.62	38.62	38.62
2644	NASDAQ	FCAP	Wed, Sep 12, 2018	38.81	38.82	38.81	38.82
2643	NASDAQ	FCAP	Tue, Sep 11, 2018	38.82	39.03	38.82	39.00
2642	NASDAQ	FCAP	Mon, Sep 10, 2018	39.04	39.04	38.77	38.78
2641	NASDAQ	FCAP	Fri, Sep 7, 2018	39.00	39.06	39.00	39.06
2640	NASDAQ	FCAP	Thu, Sep 6, 2018	40.09	40.09	39.07	39.07
2639	NASDAQ	FCAP	Fri, Aug 31, 2018	40.01	40.06	40.01	40.06
2638	NASDAQ	FCAP	Thu, Aug 30, 2018	40.00	40.00	40.00	40.00
2637	NASDAQ	FCAP	Wed, Aug 29, 2018	0.00	0.00	0.00	40.19
2636	NASDAQ	FCAP	Tue, Aug 28, 2018	0.00	0.00	0.00	40.19
2635	NASDAQ	FCAP	Mon, Aug 27, 2018	39.50	40.19	39.50	40.19
2634	NASDAQ	FCAP	Fri, Aug 24, 2018	40.20	40.20	39.20	40.19
2633	NASDAQ	FCAP	Thu, Aug 23, 2018	38.58	40.75	38.58	40.22
2632	NASDAQ	FCAP	Wed, Aug 22, 2018	0.00	0.00	0.00	39.24
2631	NASDAQ	FCAP	Tue, Aug 21, 2018	0.00	0.00	0.00	39.24
2630	NASDAQ	FCAP	Mon, Aug 20, 2018	0.00	0.00	0.00	39.24
2629	NASDAQ	FCAP	Fri, Aug 17, 2018	39.24	39.24	39.24	39.24
2628	NASDAQ	FCAP	Thu, Aug 16, 2018	38.41	38.41	38.41	38.41
2627	NASDAQ	FCAP	Wed, Aug 15, 2018	0.00	0.00	0.00	38.33
2626	NASDAQ	FCAP	Tue, Aug 14, 2018	0.00	0.00	0.00	38.33
2625	NASDAQ	FCAP	Mon, Aug 13, 2018	39.23	39.23	38.33	38.33
2624	NASDAQ	FCAP	Fri, Aug 10, 2018	38.28	38.28	38.28	38.28
2623	NASDAQ	FCAP	Thu, Aug 9, 2018	0.00	0.00	0.00	38.07
2622	NASDAQ	FCAP	Wed, Aug 8, 2018	38.07	38.07	38.07	38.07
2621	NASDAQ	FCAP	Tue, Aug 7, 2018	38.89	38.89	38.89	38.89
2620	NASDAQ	FCAP	Mon, Aug 6, 2018	0.00	0.00	0.00	38.07
2619	NASDAQ	FCAP	Fri, Aug 3, 2018	38.30	38.30	38.07	38.07
2618	NASDAQ	FCAP	Thu, Aug 2, 2018	38.07	38.07	38.07	38.07
2617	NASDAQ	FCAP	Wed, Aug 1, 2018	0.00	0.00	0.00	38.07
2616	NASDAQ	FCAP	Tue, Jul 31, 2018	38.28	38.30	38.07	38.07
2615	NASDAQ	FCAP	Mon, Jul 30, 2018	0.00	0.00	0.00	38.38
2614	NASDAQ	FCAP	Fri, Jul 27, 2018	38.38	38.38	38.38	38.38
2613	NASDAQ	FCAP	Thu, Jul 26, 2018	0.00	0.00	0.00	37.37
2612	NASDAQ	FCAP	Wed, Jul 25, 2018	37.37	37.37	37.37	37.37
2611	NASDAQ	FCAP	Tue, Jul 24, 2018	0.00	0.00	0.00	37.28
2610	NASDAQ	FCAP	Fri, Jul 20, 2018	0.00	0.00	0.00	37.28
2609	NASDAQ	FCAP	Thu, Jul 19, 2018	37.28	37.28	37.28	37.28
2608	NASDAQ	FCAP	Wed, Jul 18, 2018	37.69	37.69	37.50	37.50
2607	NASDAQ	FCAP	Tue, Jul 17, 2018	37.78	37.78	37.76	37.76
2606	NASDAQ	FCAP	Mon, Jul 16, 2018	38.20	38.20	37.90	37.90
2605	NASDAQ	FCAP	Fri, Jul 13, 2018	38.20	38.20	38.20	38.20
2604	NASDAQ	FCAP	Wed, Jul 11, 2018	37.73	38.11	37.73	38.11
2603	NASDAQ	FCAP	Tue, Jul 10, 2018	0.00	0.00	0.00	40.20
2602	NASDAQ	FCAP	Fri, Jul 6, 2018	40.70	40.70	40.20	40.20
2601	NASDAQ	FCAP	Thu, Jul 5, 2018	0.00	0.00	0.00	41.80
2600	NASDAQ	FCAP	Tue, Jul 3, 2018	42.95	42.95	40.40	41.80
2599	NASDAQ	FCAP	Mon, Jul 2, 2018	41.55	41.85	40.60	41.85
2598	NASDAQ	FCAP	Fri, Jun 29, 2018	41.93	41.93	40.20	41.55
2597	NASDAQ	FCAP	Thu, Jun 28, 2018	40.50	40.50	40.50	40.50
2596	NASDAQ	FCAP	Wed, Jun 27, 2018	40.00	41.91	40.00	40.90
2595	NASDAQ	FCAP	Tue, Jun 26, 2018	39.20	40.00	39.20	39.97
2594	NASDAQ	FCAP	Mon, Jun 25, 2018	39.00	41.84	39.00	40.20
2593	NASDAQ	FCAP	Fri, Jun 22, 2018	0.00	0.00	0.00	40.00
2592	NASDAQ	FCAP	Thu, Jun 21, 2018	40.86	40.86	38.50	40.00
2591	NASDAQ	FCAP	Wed, Jun 20, 2018	39.42	40.86	39.42	40.86
2590	NASDAQ	FCAP	Tue, Jun 19, 2018	39.40	40.34	37.46	37.97
2589	NASDAQ	FCAP	Mon, Jun 18, 2018	40.70	40.70	37.44	38.41
2588	NASDAQ	FCAP	Fri, Jun 15, 2018	39.98	41.89	39.98	41.89
2587	NASDAQ	FCAP	Wed, Jun 13, 2018	37.00	37.00	36.99	37.00
2586	NASDAQ	FCAP	Tue, Jun 12, 2018	36.82	36.82	36.82	36.82
2585	NASDAQ	FCAP	Mon, Jun 11, 2018	0.00	0.00	0.00	36.75
2584	NASDAQ	FCAP	Fri, Jun 8, 2018	36.75	36.75	36.75	36.75
2583	NASDAQ	FCAP	Thu, Jun 7, 2018	36.90	36.90	36.71	36.71
2582	NASDAQ	FCAP	Wed, Jun 6, 2018	37.71	38.48	36.80	36.80
2581	NASDAQ	FCAP	Tue, Jun 5, 2018	36.38	37.50	36.38	37.50
2580	NASDAQ	FCAP	Mon, Jun 4, 2018	36.76	37.00	36.51	36.66
2579	NASDAQ	FCAP	Fri, Jun 1, 2018	37.48	37.48	37.48	37.48
2578	NASDAQ	FCAP	Thu, May 31, 2018	37.79	38.47	37.10	37.10
2577	NASDAQ	FCAP	Wed, May 30, 2018	36.39	37.50	36.39	36.50
2576	NASDAQ	FCAP	Tue, May 29, 2018	36.27	36.78	36.27	36.78
2575	NASDAQ	FCAP	Fri, May 25, 2018	36.30	36.35	36.30	36.35
2574	NASDAQ	FCAP	Thu, May 24, 2018	36.76	37.45	36.27	36.28
2573	NASDAQ	FCAP	Wed, May 23, 2018	36.50	36.60	35.65	36.50
2572	NASDAQ	FCAP	Tue, May 22, 2018	37.00	37.30	36.95	37.30
2571	NASDAQ	FCAP	Mon, May 21, 2018	0.00	0.00	0.00	36.50
2570	NASDAQ	FCAP	Fri, May 18, 2018	36.50	36.50	36.50	36.50
2569	NASDAQ	FCAP	Thu, May 17, 2018	37.00	37.00	36.28	36.35
2568	NASDAQ	FCAP	Wed, May 16, 2018	36.63	36.63	36.11	36.11
2567	NASDAQ	FCAP	Tue, May 15, 2018	36.68	36.68	36.63	36.63
2566	NASDAQ	FCAP	Mon, May 14, 2018	37.99	37.99	36.52	36.63
2565	NASDAQ	FCAP	Fri, May 11, 2018	36.88	37.46	36.80	37.10
2564	NASDAQ	FCAP	Thu, May 10, 2018	37.20	37.42	36.52	36.57
2563	NASDAQ	FCAP	Wed, May 9, 2018	37.45	37.45	37.00	37.00
2562	NASDAQ	FCAP	Tue, May 8, 2018	38.65	38.65	37.30	37.30
2561	NASDAQ	FCAP	Mon, May 7, 2018	37.11	37.11	37.10	37.10
2560	NASDAQ	FCAP	Fri, May 4, 2018	0.00	0.00	0.00	37.11
2559	NASDAQ	FCAP	Thu, May 3, 2018	37.31	37.31	37.08	37.11
2558	NASDAQ	FCAP	Wed, May 2, 2018	38.10	38.10	37.40	37.40
2557	NASDAQ	FCAP	Tue, May 1, 2018	39.28	39.28	38.20	39.00
2556	NASDAQ	FCAP	Mon, Apr 30, 2018	39.00	39.00	38.10	38.10
2555	NASDAQ	FCAP	Fri, Apr 27, 2018	38.50	38.50	38.03	38.05
2554	NASDAQ	FCAP	Thu, Apr 26, 2018	37.42	37.42	37.40	37.40
2553	NASDAQ	FCAP	Wed, Apr 25, 2018	38.01	38.01	36.65	36.65
2552	NASDAQ	FCAP	Tue, Apr 24, 2018	40.32	40.50	37.60	37.60
2551	NASDAQ	FCAP	Mon, Apr 23, 2018	37.72	40.16	37.71	39.80
2550	NASDAQ	FCAP	Fri, Apr 20, 2018	38.06	38.06	38.00	38.00
2549	NASDAQ	FCAP	Thu, Apr 19, 2018	38.97	38.99	38.16	38.16
2548	NASDAQ	FCAP	Wed, Apr 18, 2018	40.25	40.25	38.52	38.52
2547	NASDAQ	FCAP	Tue, Apr 17, 2018	40.20	40.99	39.75	40.00
2546	NASDAQ	FCAP	Mon, Apr 16, 2018	38.00	40.61	37.48	40.61
2545	NASDAQ	FCAP	Fri, Apr 13, 2018	37.50	37.61	37.44	37.60
2544	NASDAQ	FCAP	Thu, Apr 12, 2018	38.17	38.17	37.36	37.36
2543	NASDAQ	FCAP	Wed, Apr 11, 2018	0.00	0.00	0.00	37.55
2542	NASDAQ	FCAP	Tue, Apr 10, 2018	37.45	38.00	37.45	37.55
2541	NASDAQ	FCAP	Mon, Apr 9, 2018	0.00	0.00	0.00	38.43
2540	NASDAQ	FCAP	Fri, Apr 6, 2018	38.43	38.43	38.43	38.43
2539	NASDAQ	FCAP	Thu, Apr 5, 2018	41.50	41.50	41.50	41.50
2538	NASDAQ	FCAP	Wed, Apr 4, 2018	41.70	41.90	39.82	41.90
2537	NASDAQ	FCAP	Tue, Apr 3, 2018	41.50	41.50	40.26	40.26
2536	NASDAQ	FCAP	Mon, Apr 2, 2018	41.62	41.67	40.50	40.97
2535	NASDAQ	FCAP	Thu, Mar 29, 2018	40.02	40.02	39.93	40.00
2534	NASDAQ	FCAP	Wed, Mar 28, 2018	39.69	40.00	39.69	39.83
2533	NASDAQ	FCAP	Tue, Mar 27, 2018	0.00	0.00	0.00	39.46
2532	NASDAQ	FCAP	Mon, Mar 26, 2018	0.00	0.00	0.00	39.46
2531	NASDAQ	FCAP	Fri, Mar 23, 2018	39.46	39.46	39.46	39.46
2530	NASDAQ	FCAP	Wed, Mar 21, 2018	38.81	38.81	38.81	38.81
2529	NASDAQ	FCAP	Tue, Mar 20, 2018	39.71	39.99	38.61	39.99
2528	NASDAQ	FCAP	Mon, Mar 19, 2018	40.01	40.04	38.33	38.33
2527	NASDAQ	FCAP	Fri, Mar 16, 2018	38.50	43.02	38.50	43.02
2526	NASDAQ	FCAP	Thu, Mar 15, 2018	37.25	42.00	37.25	42.00
2525	NASDAQ	FCAP	Wed, Mar 14, 2018	37.32	37.32	37.32	37.32
2524	NASDAQ	FCAP	Tue, Mar 13, 2018	37.59	37.59	37.33	37.33
2523	NASDAQ	FCAP	Mon, Mar 12, 2018	37.57	37.57	37.50	37.57
2522	NASDAQ	FCAP	Fri, Mar 9, 2018	37.50	37.61	37.32	37.55
2521	NASDAQ	FCAP	Thu, Mar 8, 2018	37.33	37.33	37.33	37.33
2520	NASDAQ	FCAP	Wed, Mar 7, 2018	37.33	37.33	37.33	37.33
2519	NASDAQ	FCAP	Tue, Mar 6, 2018	37.37	37.79	37.33	37.79
2518	NASDAQ	FCAP	Mon, Mar 5, 2018	37.11	40.12	37.11	37.75
2517	NASDAQ	FCAP	Thu, Mar 1, 2018	0.00	0.00	0.00	37.33
2516	NASDAQ	FCAP	Wed, Feb 28, 2018	37.38	37.38	37.33	37.33
2515	NASDAQ	FCAP	Tue, Feb 27, 2018	37.32	37.50	37.32	37.32
2514	NASDAQ	FCAP	Mon, Feb 26, 2018	37.27	37.27	37.27	37.27
2513	NASDAQ	FCAP	Fri, Feb 23, 2018	37.50	37.50	37.50	37.50
2512	NASDAQ	FCAP	Thu, Feb 22, 2018	0.00	0.00	0.00	37.42
2511	NASDAQ	FCAP	Wed, Feb 21, 2018	0.00	0.00	0.00	37.42
2510	NASDAQ	FCAP	Tue, Feb 20, 2018	0.00	0.00	0.00	37.42
2509	NASDAQ	FCAP	Fri, Feb 16, 2018	37.42	37.42	37.42	37.42
2508	NASDAQ	FCAP	Thu, Feb 15, 2018	37.42	37.43	37.42	37.43
2507	NASDAQ	FCAP	Wed, Feb 14, 2018	37.32	37.32	37.32	37.32
2506	NASDAQ	FCAP	Tue, Feb 13, 2018	37.32	37.50	37.32	37.50
2505	NASDAQ	FCAP	Mon, Feb 12, 2018	37.52	37.53	37.52	37.52
2504	NASDAQ	FCAP	Fri, Feb 9, 2018	37.48	37.48	37.48	37.48
2503	NASDAQ	FCAP	Thu, Feb 8, 2018	0.00	0.00	0.00	37.53
2502	NASDAQ	FCAP	Wed, Feb 7, 2018	37.53	37.53	37.53	37.53
2501	NASDAQ	FCAP	Tue, Feb 6, 2018	0.00	0.00	0.00	37.59
2500	NASDAQ	FCAP	Mon, Feb 5, 2018	37.59	37.59	37.59	37.59
2499	NASDAQ	FCAP	Fri, Feb 2, 2018	0.00	0.00	0.00	37.38
2498	NASDAQ	FCAP	Thu, Feb 1, 2018	0.00	0.00	0.00	37.38
2497	NASDAQ	FCAP	Wed, Jan 31, 2018	37.38	37.38	37.38	37.38
2496	NASDAQ	FCAP	Tue, Jan 30, 2018	0.00	0.00	0.00	38.00
2495	NASDAQ	FCAP	Mon, Jan 29, 2018	37.37	38.00	37.37	38.00
2494	NASDAQ	FCAP	Fri, Jan 26, 2018	0.00	0.00	0.00	37.75
2493	NASDAQ	FCAP	Thu, Jan 25, 2018	37.75	37.75	37.75	37.75
2492	NASDAQ	FCAP	Wed, Jan 24, 2018	37.42	37.61	37.37	37.44
2491	NASDAQ	FCAP	Mon, Jan 22, 2018	0.00	0.00	0.00	37.99
2490	NASDAQ	FCAP	Fri, Jan 19, 2018	37.96	38.00	37.96	37.99
2489	NASDAQ	FCAP	Thu, Jan 18, 2018	0.00	0.00	0.00	37.35
2488	NASDAQ	FCAP	Wed, Jan 17, 2018	37.35	37.35	37.35	37.35
2487	NASDAQ	FCAP	Tue, Jan 16, 2018	37.07	37.11	37.07	37.11
2486	NASDAQ	FCAP	Fri, Jan 12, 2018	36.97	37.02	36.96	37.02
2485	NASDAQ	FCAP	Thu, Jan 11, 2018	36.97	36.97	36.92	36.92
2484	NASDAQ	FCAP	Wed, Jan 10, 2018	0.00	0.00	0.00	36.96
2483	NASDAQ	FCAP	Tue, Jan 9, 2018	36.96	36.96	36.85	36.96
2482	NASDAQ	FCAP	Mon, Jan 8, 2018	36.82	36.89	36.82	36.88
2481	NASDAQ	FCAP	Fri, Jan 5, 2018	36.81	36.97	36.77	36.97
2480	NASDAQ	FCAP	Thu, Jan 4, 2018	36.73	36.97	36.73	36.97
2479	NASDAQ	FCAP	Wed, Jan 3, 2018	36.55	36.90	36.40	36.90
2478	NASDAQ	FCAP	Tue, Jan 2, 2018	36.75	37.48	36.45	36.45
2477	NASDAQ	FCAP	Fri, Dec 29, 2017	37.08	37.08	36.60	36.74
2476	NASDAQ	FCAP	Thu, Dec 28, 2017	36.66	36.66	36.66	36.66
2475	NASDAQ	FCAP	Wed, Dec 27, 2017	0.00	0.00	0.00	36.65
2474	NASDAQ	FCAP	Tue, Dec 26, 2017	0.00	0.00	0.00	36.65
2473	NASDAQ	FCAP	Fri, Dec 22, 2017	36.58	36.65	36.58	36.65
2472	NASDAQ	FCAP	Thu, Dec 21, 2017	0.00	0.00	0.00	36.43
2471	NASDAQ	FCAP	Wed, Dec 20, 2017	0.00	0.00	0.00	36.43
2470	NASDAQ	FCAP	Tue, Dec 19, 2017	0.00	0.00	0.00	36.43
2469	NASDAQ	FCAP	Mon, Dec 18, 2017	0.00	0.00	0.00	36.43
2468	NASDAQ	FCAP	Fri, Dec 15, 2017	35.70	36.43	35.70	36.43
2467	NASDAQ	FCAP	Thu, Dec 14, 2017	0.00	0.00	0.00	35.85
2466	NASDAQ	FCAP	Wed, Dec 13, 2017	35.85	35.85	35.85	35.85
2465	NASDAQ	FCAP	Tue, Dec 12, 2017	35.89	35.89	35.81	35.89
2464	NASDAQ	FCAP	Mon, Dec 11, 2017	35.63	35.63	35.63	35.63
2463	NASDAQ	FCAP	Fri, Dec 8, 2017	35.65	35.66	35.07	35.50
2462	NASDAQ	FCAP	Thu, Dec 7, 2017	35.65	36.20	35.65	35.65
2461	NASDAQ	FCAP	Wed, Dec 6, 2017	0.00	0.00	0.00	35.46
2460	NASDAQ	FCAP	Tue, Dec 5, 2017	0.00	0.00	0.00	35.46
2459	NASDAQ	FCAP	Mon, Dec 4, 2017	35.84	35.84	35.46	35.46
2458	NASDAQ	FCAP	Fri, Dec 1, 2017	0.00	0.00	0.00	35.35
2457	NASDAQ	FCAP	Thu, Nov 30, 2017	0.00	0.00	0.00	35.35
2456	NASDAQ	FCAP	Wed, Nov 29, 2017	0.00	0.00	0.00	35.35
2455	NASDAQ	FCAP	Tue, Nov 28, 2017	35.35	35.35	35.35	35.35
2454	NASDAQ	FCAP	Mon, Nov 27, 2017	35.35	35.35	35.35	35.35
2453	NASDAQ	FCAP	Fri, Nov 24, 2017	0.00	0.00	0.00	35.34
2452	NASDAQ	FCAP	Wed, Nov 22, 2017	35.34	35.34	35.34	35.34
2451	NASDAQ	FCAP	Tue, Nov 21, 2017	35.79	36.75	35.13	35.41
2450	NASDAQ	FCAP	Mon, Nov 20, 2017	35.81	35.81	35.81	35.81
2449	NASDAQ	FCAP	Fri, Nov 17, 2017	0.00	0.00	0.00	36.74
2448	NASDAQ	FCAP	Thu, Nov 16, 2017	0.00	0.00	0.00	36.74
2447	NASDAQ	FCAP	Wed, Nov 15, 2017	0.00	0.00	0.00	36.74
2446	NASDAQ	FCAP	Mon, Nov 13, 2017	36.75	36.75	36.74	36.74
2445	NASDAQ	FCAP	Fri, Nov 10, 2017	35.16	35.16	35.16	35.16
2444	NASDAQ	FCAP	Thu, Nov 9, 2017	35.35	35.35	35.35	35.35
2443	NASDAQ	FCAP	Wed, Nov 8, 2017	35.70	35.70	35.35	35.36
2442	NASDAQ	FCAP	Tue, Nov 7, 2017	0.00	0.00	0.00	35.75
2441	NASDAQ	FCAP	Mon, Nov 6, 2017	35.29	35.77	35.29	35.75
2440	NASDAQ	FCAP	Fri, Nov 3, 2017	35.75	35.78	35.67	35.67
2439	NASDAQ	FCAP	Thu, Nov 2, 2017	35.78	35.78	35.75	35.75
2438	NASDAQ	FCAP	Wed, Nov 1, 2017	35.75	35.75	35.75	35.75
2437	NASDAQ	FCAP	Tue, Oct 31, 2017	35.35	36.00	35.35	36.00
2436	NASDAQ	FCAP	Mon, Oct 30, 2017	0.00	0.00	0.00	35.50
2435	NASDAQ	FCAP	Fri, Oct 27, 2017	35.75	36.20	35.50	35.50
2434	NASDAQ	FCAP	Thu, Oct 26, 2017	35.70	36.75	35.70	36.75
2433	NASDAQ	FCAP	Wed, Oct 25, 2017	35.75	35.75	35.75	35.75
2432	NASDAQ	FCAP	Tue, Oct 24, 2017	35.65	35.67	35.65	35.65
2431	NASDAQ	FCAP	Mon, Oct 23, 2017	35.35	35.63	35.35	35.63
2430	NASDAQ	FCAP	Fri, Oct 20, 2017	35.57	35.57	35.55	35.55
2429	NASDAQ	FCAP	Thu, Oct 19, 2017	35.40	35.75	35.40	35.75
2428	NASDAQ	FCAP	Wed, Oct 18, 2017	35.40	35.40	35.40	35.40
2427	NASDAQ	FCAP	Tue, Oct 17, 2017	35.41	35.46	35.35	35.40
2426	NASDAQ	FCAP	Mon, Oct 16, 2017	35.33	35.75	35.30	35.75
2425	NASDAQ	FCAP	Fri, Oct 13, 2017	35.30	35.30	35.30	35.30
2424	NASDAQ	FCAP	Wed, Oct 11, 2017	35.57	36.75	35.57	36.75
2423	NASDAQ	FCAP	Tue, Oct 10, 2017	35.75	35.75	35.75	35.75
2422	NASDAQ	FCAP	Mon, Oct 9, 2017	35.33	35.33	35.33	35.33
2421	NASDAQ	FCAP	Fri, Oct 6, 2017	35.10	35.10	35.10	35.10
2420	NASDAQ	FCAP	Thu, Oct 5, 2017	36.00	36.00	35.01	35.02
2419	NASDAQ	FCAP	Wed, Oct 4, 2017	35.00	35.58	34.98	35.19
2418	NASDAQ	FCAP	Tue, Oct 3, 2017	35.00	35.00	34.56	34.56
2417	NASDAQ	FCAP	Mon, Oct 2, 2017	35.75	35.75	33.75	35.21
2416	NASDAQ	FCAP	Fri, Sep 29, 2017	35.89	35.89	35.50	35.50
2415	NASDAQ	FCAP	Thu, Sep 28, 2017	34.61	34.61	34.61	34.61
2414	NASDAQ	FCAP	Wed, Sep 27, 2017	35.21	35.89	35.00	35.00
2413	NASDAQ	FCAP	Tue, Sep 26, 2017	35.50	35.50	35.49	35.50
2412	NASDAQ	FCAP	Mon, Sep 25, 2017	35.22	35.22	35.22	35.22
2411	NASDAQ	FCAP	Fri, Sep 22, 2017	34.23	35.21	34.17	35.21
2410	NASDAQ	FCAP	Thu, Sep 21, 2017	34.26	35.01	34.26	35.01
2409	NASDAQ	FCAP	Wed, Sep 20, 2017	34.12	34.28	34.11	34.28
2408	NASDAQ	FCAP	Tue, Sep 19, 2017	34.19	35.89	34.00	34.18
2407	NASDAQ	FCAP	Mon, Sep 18, 2017	35.06	35.86	33.55	34.10
2406	NASDAQ	FCAP	Fri, Sep 15, 2017	36.96	36.97	34.80	34.80
2405	NASDAQ	FCAP	Thu, Sep 14, 2017	36.96	37.00	35.73	37.00
2404	NASDAQ	FCAP	Wed, Sep 13, 2017	36.97	37.00	36.75	37.00
2403	NASDAQ	FCAP	Tue, Sep 12, 2017	36.95	37.00	35.75	37.00
2402	NASDAQ	FCAP	Mon, Sep 11, 2017	36.00	37.00	34.56	37.00
2401	NASDAQ	FCAP	Fri, Sep 8, 2017	34.51	36.99	34.08	36.57
2400	NASDAQ	FCAP	Thu, Sep 7, 2017	34.00	35.00	32.81	35.00
2399	NASDAQ	FCAP	Wed, Sep 6, 2017	34.00	34.00	32.79	34.00
2398	NASDAQ	FCAP	Tue, Sep 5, 2017	32.19	34.00	32.19	34.00
2397	NASDAQ	FCAP	Fri, Sep 1, 2017	32.16	32.16	32.15	32.15
2396	NASDAQ	FCAP	Thu, Aug 31, 2017	33.13	33.65	32.10	32.10
2395	NASDAQ	FCAP	Wed, Aug 30, 2017	33.54	33.54	32.70	32.70
2394	NASDAQ	FCAP	Tue, Aug 29, 2017	32.70	32.70	32.70	32.70
2393	NASDAQ	FCAP	Mon, Aug 28, 2017	32.13	33.45	32.13	33.45
2392	NASDAQ	FCAP	Fri, Aug 25, 2017	0.00	0.00	0.00	32.06
2391	NASDAQ	FCAP	Thu, Aug 24, 2017	32.06	32.06	32.06	32.06
2390	NASDAQ	FCAP	Wed, Aug 23, 2017	32.19	32.19	32.19	32.19
2389	NASDAQ	FCAP	Tue, Aug 22, 2017	31.40	32.02	31.40	32.02
2388	NASDAQ	FCAP	Mon, Aug 21, 2017	31.37	31.39	31.37	31.39
2387	NASDAQ	FCAP	Fri, Aug 18, 2017	0.00	0.00	0.00	31.34
2386	NASDAQ	FCAP	Thu, Aug 17, 2017	31.80	31.82	31.34	31.34
2385	NASDAQ	FCAP	Wed, Aug 16, 2017	31.30	31.35	31.30	31.30
2384	NASDAQ	FCAP	Tue, Aug 15, 2017	31.30	31.39	31.30	31.39
2383	NASDAQ	FCAP	Mon, Aug 14, 2017	0.00	0.00	0.00	31.50
2382	NASDAQ	FCAP	Fri, Aug 11, 2017	0.00	0.00	0.00	31.50
2381	NASDAQ	FCAP	Thu, Aug 10, 2017	0.00	0.00	0.00	31.50
2380	NASDAQ	FCAP	Wed, Aug 9, 2017	0.00	0.00	0.00	31.50
2379	NASDAQ	FCAP	Tue, Aug 8, 2017	31.01	31.50	31.01	31.50
2378	NASDAQ	FCAP	Mon, Aug 7, 2017	30.60	30.60	30.60	30.60
2377	NASDAQ	FCAP	Fri, Aug 4, 2017	30.93	31.10	30.90	31.00
2376	NASDAQ	FCAP	Thu, Aug 3, 2017	0.00	0.00	0.00	31.00
2375	NASDAQ	FCAP	Wed, Aug 2, 2017	0.00	0.00	0.00	31.00
2374	NASDAQ	FCAP	Tue, Aug 1, 2017	30.95	31.00	30.90	31.00
2373	NASDAQ	FCAP	Mon, Jul 31, 2017	30.88	30.91	30.80	30.91
2372	NASDAQ	FCAP	Fri, Jul 28, 2017	30.58	30.80	30.55	30.80
2371	NASDAQ	FCAP	Thu, Jul 27, 2017	0.00	0.00	0.00	30.90
2370	NASDAQ	FCAP	Wed, Jul 26, 2017	30.75	30.90	30.75	30.90
2369	NASDAQ	FCAP	Tue, Jul 25, 2017	30.93	31.00	30.80	30.80
2368	NASDAQ	FCAP	Mon, Jul 24, 2017	30.79	31.10	30.79	31.10
2367	NASDAQ	FCAP	Fri, Jul 21, 2017	30.72	31.50	30.41	30.79
2366	NASDAQ	FCAP	Thu, Jul 20, 2017	30.50	30.50	30.50	30.50
2365	NASDAQ	FCAP	Wed, Jul 19, 2017	30.50	30.97	30.50	30.97
2364	NASDAQ	FCAP	Tue, Jul 18, 2017	30.44	30.55	30.44	30.55
2363	NASDAQ	FCAP	Mon, Jul 17, 2017	30.93	31.06	30.81	30.84
2362	NASDAQ	FCAP	Fri, Jul 14, 2017	31.05	31.21	31.00	31.18
2361	NASDAQ	FCAP	Wed, Jul 12, 2017	30.46	31.60	30.07	30.79
2360	NASDAQ	FCAP	Tue, Jul 11, 2017	31.27	31.28	30.21	30.53
2359	NASDAQ	FCAP	Mon, Jul 10, 2017	30.79	31.00	30.35	31.00
2358	NASDAQ	FCAP	Fri, Jul 7, 2017	31.11	31.30	30.91	31.11
2357	NASDAQ	FCAP	Thu, Jul 6, 2017	30.74	31.30	30.43	31.30
2356	NASDAQ	FCAP	Wed, Jul 5, 2017	31.15	31.27	31.14	31.27
2355	NASDAQ	FCAP	Mon, Jul 3, 2017	31.38	31.63	30.03	31.62
2354	NASDAQ	FCAP	Fri, Jun 30, 2017	30.71	31.36	30.71	31.15
2353	NASDAQ	FCAP	Thu, Jun 29, 2017	31.05	31.10	31.00	31.09
2352	NASDAQ	FCAP	Wed, Jun 28, 2017	0.00	0.00	0.00	30.59
2351	NASDAQ	FCAP	Tue, Jun 27, 2017	30.59	30.59	30.59	30.59
2350	NASDAQ	FCAP	Mon, Jun 26, 2017	30.69	30.86	30.69	30.86
2349	NASDAQ	FCAP	Fri, Jun 23, 2017	0.00	0.00	0.00	30.66
2348	NASDAQ	FCAP	Thu, Jun 22, 2017	30.50	30.66	30.25	30.66
2347	NASDAQ	FCAP	Wed, Jun 21, 2017	30.05	30.05	30.05	30.05
2346	NASDAQ	FCAP	Tue, Jun 20, 2017	29.81	30.10	29.81	30.05
2345	NASDAQ	FCAP	Mon, Jun 19, 2017	30.21	30.50	30.00	30.50
2344	NASDAQ	FCAP	Fri, Jun 16, 2017	0.00	0.00	0.00	31.10
2343	NASDAQ	FCAP	Thu, Jun 15, 2017	31.10	31.10	31.10	31.10
2342	NASDAQ	FCAP	Wed, Jun 14, 2017	30.75	30.75	30.75	30.75
2341	NASDAQ	FCAP	Tue, Jun 13, 2017	30.20	30.30	30.20	30.30
2340	NASDAQ	FCAP	Mon, Jun 12, 2017	30.20	30.26	29.93	29.94
2339	NASDAQ	FCAP	Fri, Jun 9, 2017	0.00	0.00	0.00	30.75
2338	NASDAQ	FCAP	Thu, Jun 8, 2017	31.50	31.50	30.75	30.75
2337	NASDAQ	FCAP	Wed, Jun 7, 2017	31.28	31.28	31.28	31.28
2336	NASDAQ	FCAP	Tue, Jun 6, 2017	0.00	0.00	0.00	31.40
2335	NASDAQ	FCAP	Fri, Jun 2, 2017	0.00	0.00	0.00	31.40
2334	NASDAQ	FCAP	Thu, Jun 1, 2017	31.40	31.40	31.40	31.40
2333	NASDAQ	FCAP	Wed, May 31, 2017	31.80	31.80	31.80	31.80
2332	NASDAQ	FCAP	Fri, May 26, 2017	0.00	0.00	0.00	31.80
2331	NASDAQ	FCAP	Thu, May 25, 2017	0.00	0.00	0.00	31.80
2330	NASDAQ	FCAP	Tue, May 23, 2017	31.80	31.80	31.80	31.80
2329	NASDAQ	FCAP	Mon, May 22, 2017	0.00	0.00	0.00	31.50
2328	NASDAQ	FCAP	Fri, May 19, 2017	31.80	31.80	31.50	31.50
2327	NASDAQ	FCAP	Thu, May 18, 2017	31.85	31.85	31.85	31.85
2326	NASDAQ	FCAP	Tue, May 16, 2017	32.06	32.06	32.00	32.00
2325	NASDAQ	FCAP	Mon, May 15, 2017	0.00	0.00	0.00	32.31
2324	NASDAQ	FCAP	Fri, May 12, 2017	32.31	32.31	32.31	32.31
2323	NASDAQ	FCAP	Thu, May 11, 2017	31.75	31.75	31.75	31.75
2322	NASDAQ	FCAP	Wed, May 10, 2017	0.00	0.00	0.00	32.50
2321	NASDAQ	FCAP	Tue, May 9, 2017	32.45	32.72	32.45	32.50
2320	NASDAQ	FCAP	Mon, May 8, 2017	32.65	32.65	32.50	32.50
2319	NASDAQ	FCAP	Fri, May 5, 2017	0.00	0.00	0.00	33.00
2318	NASDAQ	FCAP	Thu, May 4, 2017	31.60	33.00	31.60	33.00
2317	NASDAQ	FCAP	Tue, May 2, 2017	0.00	0.00	0.00	31.55
2316	NASDAQ	FCAP	Mon, May 1, 2017	31.50	31.55	31.50	31.55
2315	NASDAQ	FCAP	Fri, Apr 28, 2017	32.00	32.00	32.00	32.00
2314	NASDAQ	FCAP	Thu, Apr 27, 2017	31.60	31.64	31.35	31.35
2313	NASDAQ	FCAP	Wed, Apr 26, 2017	31.60	31.60	31.60	31.60
2312	NASDAQ	FCAP	Tue, Apr 25, 2017	32.00	32.00	31.84	31.84
2311	NASDAQ	FCAP	Mon, Apr 24, 2017	32.00	32.00	32.00	32.00
2310	NASDAQ	FCAP	Fri, Apr 21, 2017	32.60	33.51	31.70	32.00
2309	NASDAQ	FCAP	Thu, Apr 20, 2017	0.00	0.00	0.00	32.85
2308	NASDAQ	FCAP	Wed, Apr 19, 2017	0.00	0.00	0.00	32.85
2307	NASDAQ	FCAP	Tue, Apr 18, 2017	0.00	0.00	0.00	32.85
2306	NASDAQ	FCAP	Thu, Apr 13, 2017	0.00	0.00	0.00	32.85
2305	NASDAQ	FCAP	Wed, Apr 12, 2017	0.00	0.00	0.00	32.85
2304	NASDAQ	FCAP	Tue, Apr 11, 2017	32.50	32.85	32.50	32.85
2303	NASDAQ	FCAP	Mon, Apr 10, 2017	0.00	0.00	0.00	33.55
2302	NASDAQ	FCAP	Fri, Apr 7, 2017	0.00	0.00	0.00	33.55
2301	NASDAQ	FCAP	Thu, Apr 6, 2017	0.00	0.00	0.00	33.55
2300	NASDAQ	FCAP	Wed, Apr 5, 2017	0.00	0.00	0.00	33.55
2299	NASDAQ	FCAP	Tue, Apr 4, 2017	33.50	33.55	33.50	33.55
2298	NASDAQ	FCAP	Mon, Apr 3, 2017	0.00	0.00	0.00	33.75
2297	NASDAQ	FCAP	Fri, Mar 31, 2017	33.51	33.80	33.11	33.75
2296	NASDAQ	FCAP	Thu, Mar 30, 2017	34.10	34.10	33.00	33.90
2295	NASDAQ	FCAP	Wed, Mar 29, 2017	0.00	0.00	0.00	32.50
2294	NASDAQ	FCAP	Tue, Mar 28, 2017	0.00	0.00	0.00	32.50
2293	NASDAQ	FCAP	Mon, Mar 27, 2017	32.50	32.50	32.50	32.50
2292	NASDAQ	FCAP	Fri, Mar 24, 2017	34.15	34.15	32.80	32.85
2291	NASDAQ	FCAP	Wed, Mar 22, 2017	32.50	32.50	32.50	32.50
2290	NASDAQ	FCAP	Mon, Mar 20, 2017	0.00	0.00	0.00	32.50
2289	NASDAQ	FCAP	Fri, Mar 17, 2017	0.00	0.00	0.00	32.50
2288	NASDAQ	FCAP	Wed, Mar 15, 2017	32.50	32.50	32.50	32.50
2287	NASDAQ	FCAP	Tue, Mar 14, 2017	32.30	32.47	32.30	32.47
2286	NASDAQ	FCAP	Mon, Mar 13, 2017	33.22	34.15	33.22	34.15
2285	NASDAQ	FCAP	Fri, Mar 10, 2017	32.40	32.40	32.40	32.40
2284	NASDAQ	FCAP	Tue, Mar 7, 2017	0.00	0.00	0.00	32.75
2283	NASDAQ	FCAP	Mon, Mar 6, 2017	32.75	32.75	32.75	32.75
2282	NASDAQ	FCAP	Fri, Mar 3, 2017	32.75	32.75	32.75	32.75
2281	NASDAQ	FCAP	Thu, Mar 2, 2017	0.00	0.00	0.00	34.20
2280	NASDAQ	FCAP	Wed, Mar 1, 2017	34.20	34.20	34.20	34.20
2279	NASDAQ	FCAP	Tue, Feb 28, 2017	32.77	32.77	32.77	32.77
2278	NASDAQ	FCAP	Mon, Feb 27, 2017	34.50	34.50	32.55	33.57
2277	NASDAQ	FCAP	Thu, Feb 23, 2017	33.00	33.00	33.00	33.00
2276	NASDAQ	FCAP	Wed, Feb 22, 2017	33.01	33.05	33.01	33.05
2275	NASDAQ	FCAP	Tue, Feb 21, 2017	0.00	0.00	0.00	33.00
2274	NASDAQ	FCAP	Fri, Feb 17, 2017	32.84	33.00	32.84	33.00
2273	NASDAQ	FCAP	Wed, Feb 15, 2017	32.23	32.23	32.17	32.17
2272	NASDAQ	FCAP	Tue, Feb 14, 2017	32.01	32.01	32.01	32.01
2271	NASDAQ	FCAP	Mon, Feb 13, 2017	32.95	32.95	32.95	32.95
2270	NASDAQ	FCAP	Fri, Feb 10, 2017	32.40	32.95	32.20	32.95
2269	NASDAQ	FCAP	Thu, Feb 9, 2017	31.30	31.30	31.17	31.30
2268	NASDAQ	FCAP	Wed, Feb 8, 2017	31.17	31.17	31.17	31.17
2267	NASDAQ	FCAP	Tue, Feb 7, 2017	31.10	31.10	31.10	31.10
2266	NASDAQ	FCAP	Mon, Feb 6, 2017	32.00	32.00	32.00	32.00
2265	NASDAQ	FCAP	Fri, Feb 3, 2017	0.00	0.00	0.00	32.00
2264	NASDAQ	FCAP	Thu, Feb 2, 2017	32.00	32.00	32.00	32.00
2263	NASDAQ	FCAP	Wed, Feb 1, 2017	32.74	32.74	32.74	32.74
2262	NASDAQ	FCAP	Tue, Jan 31, 2017	32.90	32.90	32.90	32.90
2261	NASDAQ	FCAP	Mon, Jan 30, 2017	32.10	32.21	32.10	32.21
2260	NASDAQ	FCAP	Fri, Jan 27, 2017	31.75	31.75	31.75	31.75
2259	NASDAQ	FCAP	Thu, Jan 26, 2017	31.90	31.90	31.36	31.36
2258	NASDAQ	FCAP	Wed, Jan 25, 2017	0.00	0.00	0.00	31.50
2257	NASDAQ	FCAP	Tue, Jan 24, 2017	31.00	31.50	31.00	31.50
2256	NASDAQ	FCAP	Fri, Jan 20, 2017	0.00	0.00	0.00	31.55
2255	NASDAQ	FCAP	Thu, Jan 19, 2017	0.00	0.00	0.00	31.55
2254	NASDAQ	FCAP	Tue, Jan 17, 2017	31.55	31.55	31.55	31.55
2253	NASDAQ	FCAP	Fri, Jan 13, 2017	31.90	31.90	31.90	31.90
2252	NASDAQ	FCAP	Thu, Jan 12, 2017	30.95	30.95	30.95	30.95
2251	NASDAQ	FCAP	Wed, Jan 11, 2017	32.75	32.75	30.65	30.65
2250	NASDAQ	FCAP	Tue, Jan 10, 2017	0.00	0.00	0.00	32.34
2249	NASDAQ	FCAP	Mon, Jan 9, 2017	31.96	32.34	31.96	32.34
2248	NASDAQ	FCAP	Fri, Jan 6, 2017	32.94	32.94	32.55	32.55
2247	NASDAQ	FCAP	Wed, Jan 4, 2017	32.95	32.95	28.97	31.46
2246	NASDAQ	FCAP	Tue, Jan 3, 2017	32.85	32.85	32.80	32.80
2245	NASDAQ	FCAP	Fri, Dec 30, 2016	32.45	32.45	32.42	32.42
2244	NASDAQ	FCAP	Thu, Dec 29, 2016	32.25	32.25	31.84	31.84
2243	NASDAQ	FCAP	Wed, Dec 28, 2016	31.95	31.96	31.87	31.90
2242	NASDAQ	FCAP	Tue, Dec 27, 2016	32.25	32.29	31.60	31.60
2241	NASDAQ	FCAP	Fri, Dec 23, 2016	32.32	32.32	32.25	32.32
2240	NASDAQ	FCAP	Wed, Dec 21, 2016	32.42	32.42	32.42	32.42
2239	NASDAQ	FCAP	Tue, Dec 20, 2016	0.00	0.00	0.00	32.45
2238	NASDAQ	FCAP	Mon, Dec 19, 2016	28.40	32.45	28.40	32.45
2237	NASDAQ	FCAP	Fri, Dec 16, 2016	29.79	29.79	29.50	29.75
2236	NASDAQ	FCAP	Thu, Dec 15, 2016	30.41	30.41	29.85	29.85
2235	NASDAQ	FCAP	Wed, Dec 14, 2016	30.85	30.85	30.85	30.85
2234	NASDAQ	FCAP	Mon, Dec 12, 2016	30.92	30.92	30.50	30.50
2233	NASDAQ	FCAP	Fri, Dec 9, 2016	0.00	0.00	0.00	30.86
2232	NASDAQ	FCAP	Thu, Dec 8, 2016	30.85	31.25	30.85	30.86
2231	NASDAQ	FCAP	Wed, Dec 7, 2016	31.40	31.40	31.40	31.40
2230	NASDAQ	FCAP	Tue, Dec 6, 2016	31.50	31.50	31.40	31.40
2229	NASDAQ	FCAP	Mon, Dec 5, 2016	31.06	31.06	31.06	31.06
2228	NASDAQ	FCAP	Fri, Dec 2, 2016	31.99	31.99	31.99	31.99
2227	NASDAQ	FCAP	Thu, Dec 1, 2016	31.30	31.75	31.30	31.46
2226	NASDAQ	FCAP	Wed, Nov 30, 2016	0.00	0.00	0.00	30.30
2225	NASDAQ	FCAP	Tue, Nov 29, 2016	0.00	0.00	0.00	30.30
2224	NASDAQ	FCAP	Mon, Nov 28, 2016	30.30	30.30	30.30	30.30
2223	NASDAQ	FCAP	Fri, Nov 25, 2016	32.13	32.13	32.13	32.13
2222	NASDAQ	FCAP	Tue, Nov 22, 2016	31.30	31.30	31.30	31.30
2221	NASDAQ	FCAP	Mon, Nov 21, 2016	31.39	31.39	31.39	31.39
2220	NASDAQ	FCAP	Thu, Nov 17, 2016	32.11	32.33	31.98	32.16
2219	NASDAQ	FCAP	Wed, Nov 16, 2016	32.10	32.11	32.10	32.10
2218	NASDAQ	FCAP	Tue, Nov 15, 2016	32.71	32.71	32.10	32.10
2217	NASDAQ	FCAP	Mon, Nov 14, 2016	31.32	31.32	31.32	31.32
2216	NASDAQ	FCAP	Fri, Nov 11, 2016	31.26	31.40	31.26	31.36
2215	NASDAQ	FCAP	Wed, Nov 9, 2016	0.00	0.00	0.00	31.26
2214	NASDAQ	FCAP	Tue, Nov 8, 2016	0.00	0.00	0.00	31.26
2213	NASDAQ	FCAP	Mon, Nov 7, 2016	0.00	0.00	0.00	31.26
2212	NASDAQ	FCAP	Fri, Nov 4, 2016	0.00	0.00	0.00	31.26
2211	NASDAQ	FCAP	Thu, Nov 3, 2016	0.00	0.00	0.00	31.26
2210	NASDAQ	FCAP	Tue, Nov 1, 2016	0.00	0.00	0.00	31.26
2209	NASDAQ	FCAP	Mon, Oct 31, 2016	0.00	0.00	0.00	31.26
2208	NASDAQ	FCAP	Thu, Oct 27, 2016	32.00	32.00	31.26	31.26
2207	NASDAQ	FCAP	Wed, Oct 26, 2016	33.00	33.00	32.00	32.00
2206	NASDAQ	FCAP	Tue, Oct 25, 2016	31.07	31.30	31.07	31.26
2205	NASDAQ	FCAP	Fri, Oct 21, 2016	0.00	0.00	0.00	31.35
2204	NASDAQ	FCAP	Thu, Oct 20, 2016	0.00	0.00	0.00	31.35
2203	NASDAQ	FCAP	Wed, Oct 19, 2016	31.35	31.35	31.35	31.35
2202	NASDAQ	FCAP	Tue, Oct 18, 2016	0.00	0.00	0.00	31.70
2201	NASDAQ	FCAP	Mon, Oct 17, 2016	31.60	31.70	31.21	31.70
2200	NASDAQ	FCAP	Thu, Oct 13, 2016	31.15	32.15	31.04	32.15
2199	NASDAQ	FCAP	Wed, Oct 12, 2016	31.02	31.15	31.02	31.15
2198	NASDAQ	FCAP	Tue, Oct 11, 2016	0.00	0.00	0.00	31.80
2197	NASDAQ	FCAP	Mon, Oct 10, 2016	31.26	32.50	31.26	31.80
2196	NASDAQ	FCAP	Fri, Oct 7, 2016	32.95	33.00	32.95	33.00
2195	NASDAQ	FCAP	Thu, Oct 6, 2016	32.56	32.56	32.56	32.56
2194	NASDAQ	FCAP	Wed, Oct 5, 2016	32.99	32.99	31.60	32.48
2193	NASDAQ	FCAP	Tue, Oct 4, 2016	32.10	32.10	32.10	32.10
2192	NASDAQ	FCAP	Mon, Oct 3, 2016	31.03	32.98	31.03	32.00
2191	NASDAQ	FCAP	Fri, Sep 30, 2016	32.81	33.00	31.77	31.77
2190	NASDAQ	FCAP	Thu, Sep 29, 2016	31.90	31.90	31.07	31.32
2189	NASDAQ	FCAP	Wed, Sep 28, 2016	31.24	31.24	31.24	31.24
2188	NASDAQ	FCAP	Tue, Sep 27, 2016	31.11	31.11	31.11	31.11
2187	NASDAQ	FCAP	Mon, Sep 26, 2016	31.04	32.63	31.00	31.58
2186	NASDAQ	FCAP	Fri, Sep 23, 2016	32.07	32.07	31.16	31.16
2185	NASDAQ	FCAP	Thu, Sep 22, 2016	0.00	0.00	0.00	31.99
2184	NASDAQ	FCAP	Wed, Sep 21, 2016	31.97	32.32	31.50	31.99
2183	NASDAQ	FCAP	Tue, Sep 20, 2016	0.00	0.00	0.00	31.26
2182	NASDAQ	FCAP	Mon, Sep 19, 2016	30.78	31.26	30.66	31.26
2181	NASDAQ	FCAP	Fri, Sep 16, 2016	26.95	30.96	26.89	30.54
2180	NASDAQ	FCAP	Thu, Sep 15, 2016	29.90	29.90	26.75	27.08
2179	NASDAQ	FCAP	Wed, Sep 14, 2016	27.75	27.80	26.63	26.68
2178	NASDAQ	FCAP	Tue, Sep 13, 2016	28.03	28.03	26.58	26.67
2177	NASDAQ	FCAP	Mon, Sep 12, 2016	28.51	28.52	27.77	27.77
2176	NASDAQ	FCAP	Fri, Sep 9, 2016	28.65	28.65	28.51	28.51
2175	NASDAQ	FCAP	Thu, Sep 8, 2016	29.16	29.77	28.61	28.61
2174	NASDAQ	FCAP	Wed, Sep 7, 2016	30.28	32.43	29.57	29.59
2173	NASDAQ	FCAP	Tue, Sep 6, 2016	31.05	31.76	30.26	30.52
2172	NASDAQ	FCAP	Fri, Sep 2, 2016	31.44	31.44	31.44	31.44
2171	NASDAQ	FCAP	Thu, Sep 1, 2016	31.05	31.05	31.02	31.05
2170	NASDAQ	FCAP	Wed, Aug 31, 2016	30.51	30.97	30.51	30.60
2169	NASDAQ	FCAP	Tue, Aug 30, 2016	31.41	31.41	30.65	30.65
2168	NASDAQ	FCAP	Mon, Aug 29, 2016	32.99	32.99	31.00	31.68
2167	NASDAQ	FCAP	Fri, Aug 26, 2016	0.00	0.00	0.00	33.52
2166	NASDAQ	FCAP	Thu, Aug 25, 2016	34.00	34.00	33.52	33.52
2165	NASDAQ	FCAP	Wed, Aug 24, 2016	0.00	0.00	0.00	32.80
2164	NASDAQ	FCAP	Tue, Aug 23, 2016	0.00	0.00	0.00	32.80
2163	NASDAQ	FCAP	Mon, Aug 22, 2016	0.00	0.00	0.00	32.80
2162	NASDAQ	FCAP	Fri, Aug 19, 2016	32.80	32.80	32.80	32.80
2161	NASDAQ	FCAP	Thu, Aug 18, 2016	32.88	33.03	32.88	32.89
2160	NASDAQ	FCAP	Wed, Aug 17, 2016	0.00	0.00	0.00	32.81
2159	NASDAQ	FCAP	Tue, Aug 16, 2016	0.00	0.00	0.00	32.81
2158	NASDAQ	FCAP	Mon, Aug 15, 2016	0.00	0.00	0.00	32.81
2157	NASDAQ	FCAP	Fri, Aug 12, 2016	32.82	32.82	32.81	32.81
2156	NASDAQ	FCAP	Thu, Aug 11, 2016	32.88	32.88	32.88	32.88
2155	NASDAQ	FCAP	Wed, Aug 10, 2016	0.00	0.00	0.00	32.84
2154	NASDAQ	FCAP	Tue, Aug 9, 2016	0.00	0.00	0.00	32.84
2153	NASDAQ	FCAP	Mon, Aug 8, 2016	33.68	33.68	32.84	32.84
2152	NASDAQ	FCAP	Fri, Aug 5, 2016	33.68	33.68	33.68	33.68
2151	NASDAQ	FCAP	Thu, Aug 4, 2016	33.68	33.68	33.68	33.68
2150	NASDAQ	FCAP	Wed, Aug 3, 2016	33.68	33.68	33.68	33.68
2149	NASDAQ	FCAP	Tue, Aug 2, 2016	33.68	33.68	33.68	33.68
2148	NASDAQ	FCAP	Mon, Aug 1, 2016	33.69	33.74	33.68	33.68
2147	NASDAQ	FCAP	Fri, Jul 29, 2016	33.64	33.64	31.10	32.50
2146	NASDAQ	FCAP	Thu, Jul 28, 2016	34.24	34.24	34.16	34.16
2145	NASDAQ	FCAP	Wed, Jul 27, 2016	33.62	35.00	33.62	34.33
2144	NASDAQ	FCAP	Tue, Jul 26, 2016	33.53	33.80	33.53	33.76
2143	NASDAQ	FCAP	Mon, Jul 25, 2016	33.56	34.50	33.23	34.19
2142	NASDAQ	FCAP	Fri, Jul 22, 2016	33.73	34.13	33.56	33.90
2141	NASDAQ	FCAP	Thu, Jul 21, 2016	33.62	34.20	33.62	34.10
2140	NASDAQ	FCAP	Wed, Jul 20, 2016	33.66	34.46	33.46	34.42
2139	NASDAQ	FCAP	Tue, Jul 19, 2016	33.82	33.82	33.82	33.82
2138	NASDAQ	FCAP	Mon, Jul 18, 2016	33.16	33.90	33.16	33.82
2137	NASDAQ	FCAP	Fri, Jul 15, 2016	33.04	34.00	33.04	33.96
2136	NASDAQ	FCAP	Thu, Jul 14, 2016	33.40	34.08	33.40	33.90
2135	NASDAQ	FCAP	Wed, Jul 13, 2016	33.10	33.10	33.10	33.10
2134	NASDAQ	FCAP	Tue, Jul 12, 2016	33.44	33.44	33.00	33.00
2133	NASDAQ	FCAP	Mon, Jul 11, 2016	33.35	33.75	33.00	33.00
2132	NASDAQ	FCAP	Fri, Jul 8, 2016	33.88	33.88	33.88	33.88
2131	NASDAQ	FCAP	Thu, Jul 7, 2016	33.15	33.88	33.15	33.88
2130	NASDAQ	FCAP	Wed, Jul 6, 2016	33.00	33.13	33.00	33.13
2129	NASDAQ	FCAP	Tue, Jul 5, 2016	33.36	33.88	32.01	33.88
2128	NASDAQ	FCAP	Fri, Jul 1, 2016	32.00	33.31	31.50	33.31
2127	NASDAQ	FCAP	Thu, Jun 30, 2016	33.95	34.00	31.75	33.89
2126	NASDAQ	FCAP	Wed, Jun 29, 2016	33.00	33.00	30.67	32.75
2125	NASDAQ	FCAP	Tue, Jun 28, 2016	31.00	31.00	31.00	31.00
2124	NASDAQ	FCAP	Mon, Jun 27, 2016	31.00	31.00	30.62	30.63
2123	NASDAQ	FCAP	Fri, Jun 24, 2016	31.70	31.70	31.27	31.27
2122	NASDAQ	FCAP	Thu, Jun 23, 2016	31.71	32.77	31.71	32.44
2121	NASDAQ	FCAP	Wed, Jun 22, 2016	31.27	31.27	31.27	31.27
2120	NASDAQ	FCAP	Tue, Jun 21, 2016	31.27	31.27	31.27	31.27
2119	NASDAQ	FCAP	Mon, Jun 20, 2016	31.27	31.27	31.27	31.27
2118	NASDAQ	FCAP	Fri, Jun 17, 2016	0.00	0.00	0.00	31.27
2117	NASDAQ	FCAP	Thu, Jun 16, 2016	33.99	33.99	31.27	31.27
2116	NASDAQ	FCAP	Wed, Jun 15, 2016	32.32	32.32	32.21	32.21
2115	NASDAQ	FCAP	Tue, Jun 14, 2016	31.40	32.45	31.40	32.00
2114	NASDAQ	FCAP	Mon, Jun 13, 2016	31.59	31.59	31.59	31.59
2113	NASDAQ	FCAP	Fri, Jun 10, 2016	31.59	32.41	31.39	31.59
2112	NASDAQ	FCAP	Thu, Jun 9, 2016	31.40	31.52	31.40	31.52
2111	NASDAQ	FCAP	Wed, Jun 8, 2016	31.30	31.36	31.30	31.31
2110	NASDAQ	FCAP	Tue, Jun 7, 2016	31.31	31.34	31.30	31.30
2109	NASDAQ	FCAP	Mon, Jun 6, 2016	31.20	31.84	31.20	31.29
2108	NASDAQ	FCAP	Fri, Jun 3, 2016	31.20	31.40	31.20	31.32
2107	NASDAQ	FCAP	Thu, Jun 2, 2016	32.35	32.35	31.32	31.32
2106	NASDAQ	FCAP	Wed, Jun 1, 2016	32.75	32.75	31.24	31.24
2105	NASDAQ	FCAP	Tue, May 31, 2016	31.79	31.79	31.28	31.55
2104	NASDAQ	FCAP	Fri, May 27, 2016	31.69	31.69	31.69	31.69
2103	NASDAQ	FCAP	Thu, May 26, 2016	31.11	31.69	31.11	31.69
2102	NASDAQ	FCAP	Wed, May 25, 2016	31.44	31.44	31.44	31.44
2101	NASDAQ	FCAP	Tue, May 24, 2016	31.00	31.00	31.00	31.00
2100	NASDAQ	FCAP	Mon, May 23, 2016	31.00	31.00	31.00	31.00
2099	NASDAQ	FCAP	Fri, May 20, 2016	31.00	31.00	31.00	31.00
2098	NASDAQ	FCAP	Thu, May 19, 2016	31.00	31.00	31.00	31.00
2097	NASDAQ	FCAP	Wed, May 18, 2016	30.22	31.11	29.35	31.00
2096	NASDAQ	FCAP	Tue, May 17, 2016	30.15	32.99	30.15	31.11
2095	NASDAQ	FCAP	Mon, May 16, 2016	33.33	33.50	33.33	33.50
2094	NASDAQ	FCAP	Fri, May 13, 2016	31.50	34.32	31.50	34.31
2093	NASDAQ	FCAP	Thu, May 12, 2016	30.52	31.50	30.52	31.50
2092	NASDAQ	FCAP	Wed, May 11, 2016	30.53	30.53	30.50	30.52
2091	NASDAQ	FCAP	Tue, May 10, 2016	30.54	30.54	30.54	30.54
2090	NASDAQ	FCAP	Mon, May 9, 2016	30.00	30.70	29.99	30.70
2089	NASDAQ	FCAP	Fri, May 6, 2016	29.50	29.99	29.50	29.98
2088	NASDAQ	FCAP	Thu, May 5, 2016	29.05	29.05	29.05	29.05
2087	NASDAQ	FCAP	Wed, May 4, 2016	29.05	29.05	29.05	29.05
2086	NASDAQ	FCAP	Tue, May 3, 2016	29.05	29.05	29.05	29.05
2085	NASDAQ	FCAP	Mon, May 2, 2016	30.54	30.54	29.05	29.05
2084	NASDAQ	FCAP	Fri, Apr 29, 2016	28.96	29.00	28.78	28.80
2083	NASDAQ	FCAP	Thu, Apr 28, 2016	29.42	29.42	28.60	28.60
2082	NASDAQ	FCAP	Wed, Apr 27, 2016	31.80	31.94	31.80	31.94
2081	NASDAQ	FCAP	Tue, Apr 26, 2016	31.57	31.57	31.57	31.57
2080	NASDAQ	FCAP	Mon, Apr 25, 2016	30.17	34.59	28.99	34.59
2079	NASDAQ	FCAP	Fri, Apr 22, 2016	28.42	31.37	28.42	31.37
2078	NASDAQ	FCAP	Thu, Apr 21, 2016	28.67	28.90	28.50	28.72
2077	NASDAQ	FCAP	Wed, Apr 20, 2016	27.79	27.97	27.79	27.97
2076	NASDAQ	FCAP	Tue, Apr 19, 2016	28.62	28.62	28.62	28.62
2075	NASDAQ	FCAP	Mon, Apr 18, 2016	27.75	29.50	27.75	28.62
2074	NASDAQ	FCAP	Fri, Apr 15, 2016	29.75	29.75	29.75	29.75
2073	NASDAQ	FCAP	Thu, Apr 14, 2016	29.25	29.36	29.25	29.36
2072	NASDAQ	FCAP	Wed, Apr 13, 2016	29.25	29.26	29.25	29.25
2071	NASDAQ	FCAP	Tue, Apr 12, 2016	29.25	29.25	29.05	29.05
2070	NASDAQ	FCAP	Mon, Apr 11, 2016	28.70	29.02	28.70	29.00
2069	NASDAQ	FCAP	Fri, Apr 8, 2016	27.42	29.10	27.42	29.10
2068	NASDAQ	FCAP	Thu, Apr 7, 2016	28.67	28.67	28.67	28.67
2067	NASDAQ	FCAP	Wed, Apr 6, 2016	28.46	28.67	28.46	28.67
2066	NASDAQ	FCAP	Tue, Apr 5, 2016	28.74	28.74	28.74	28.68
2065	NASDAQ	FCAP	Mon, Apr 4, 2016	28.74	28.74	28.74	28.74
2064	NASDAQ	FCAP	Fri, Apr 1, 2016	28.74	28.74	28.74	28.74
2063	NASDAQ	FCAP	Thu, Mar 31, 2016	27.26	28.62	27.26	28.56
2062	NASDAQ	FCAP	Wed, Mar 30, 2016	28.00	28.56	28.00	28.56
2061	NASDAQ	FCAP	Tue, Mar 29, 2016	27.67	27.67	27.01	27.67
2060	NASDAQ	FCAP	Mon, Mar 28, 2016	26.99	26.99	26.99	26.99
2059	NASDAQ	FCAP	Thu, Mar 24, 2016	26.65	26.65	26.65	26.80
2058	NASDAQ	FCAP	Wed, Mar 23, 2016	27.00	27.00	26.54	26.65
2057	NASDAQ	FCAP	Tue, Mar 22, 2016	0.00	0.00	0.00	27.51
2056	NASDAQ	FCAP	Mon, Mar 21, 2016	28.00	28.00	27.51	27.51
2055	NASDAQ	FCAP	Fri, Mar 18, 2016	26.52	26.52	26.52	26.52
2054	NASDAQ	FCAP	Thu, Mar 17, 2016	28.29	28.29	28.29	28.29
2053	NASDAQ	FCAP	Wed, Mar 16, 2016	28.60	28.75	28.24	28.29
2052	NASDAQ	FCAP	Tue, Mar 15, 2016	27.93	27.93	27.93	27.93
2051	NASDAQ	FCAP	Mon, Mar 14, 2016	27.93	27.93	27.93	27.93
2050	NASDAQ	FCAP	Fri, Mar 11, 2016	28.50	28.50	28.50	27.93
2049	NASDAQ	FCAP	Thu, Mar 10, 2016	28.35	28.35	28.35	27.75
2048	NASDAQ	FCAP	Wed, Mar 9, 2016	26.08	26.08	26.08	28.35
2047	NASDAQ	FCAP	Tue, Mar 8, 2016	26.08	26.08	26.08	26.08
2046	NASDAQ	FCAP	Mon, Mar 7, 2016	26.00	26.08	26.00	26.08
2045	NASDAQ	FCAP	Fri, Mar 4, 2016	26.25	26.25	26.25	26.25
2044	NASDAQ	FCAP	Thu, Mar 3, 2016	26.50	26.50	26.50	26.25
2043	NASDAQ	FCAP	Wed, Mar 2, 2016	26.50	26.50	26.50	26.50
2042	NASDAQ	FCAP	Tue, Mar 1, 2016	26.50	26.50	26.50	26.50
2041	NASDAQ	FCAP	Mon, Feb 29, 2016	26.50	26.50	26.50	26.50
2040	NASDAQ	FCAP	Fri, Feb 26, 2016	26.50	26.50	26.50	26.50
2039	NASDAQ	FCAP	Thu, Feb 25, 2016	26.50	26.50	26.50	26.50
2038	NASDAQ	FCAP	Wed, Feb 24, 2016	26.50	26.50	26.50	26.50
2037	NASDAQ	FCAP	Tue, Feb 23, 2016	26.50	26.50	26.50	26.50
2036	NASDAQ	FCAP	Mon, Feb 22, 2016	26.76	26.76	26.76	26.76
2035	NASDAQ	FCAP	Fri, Feb 19, 2016	25.96	25.96	25.96	25.96
2034	NASDAQ	FCAP	Thu, Feb 18, 2016	26.30	27.50	26.30	27.50
2033	NASDAQ	FCAP	Wed, Feb 17, 2016	25.45	25.45	25.45	25.45
2032	NASDAQ	FCAP	Tue, Feb 16, 2016	25.11	25.11	25.02	25.02
2031	NASDAQ	FCAP	Fri, Feb 12, 2016	25.02	25.02	25.02	25.02
2030	NASDAQ	FCAP	Thu, Feb 11, 2016	25.00	25.00	24.50	24.99
2029	NASDAQ	FCAP	Wed, Feb 10, 2016	24.50	24.50	24.50	24.50
2028	NASDAQ	FCAP	Tue, Feb 9, 2016	24.50	24.50	24.50	24.50
2027	NASDAQ	FCAP	Mon, Feb 8, 2016	25.00	25.00	24.51	24.51
2026	NASDAQ	FCAP	Fri, Feb 5, 2016	25.00	25.00	25.00	25.00
2025	NASDAQ	FCAP	Thu, Feb 4, 2016	24.50	24.50	24.50	24.50
2024	NASDAQ	FCAP	Wed, Feb 3, 2016	24.50	24.50	24.50	24.50
2023	NASDAQ	FCAP	Tue, Feb 2, 2016	24.50	24.50	24.50	24.50
2022	NASDAQ	FCAP	Mon, Feb 1, 2016	24.50	24.50	24.50	24.50
2021	NASDAQ	FCAP	Fri, Jan 29, 2016	24.98	24.98	24.23	24.23
2020	NASDAQ	FCAP	Thu, Jan 28, 2016	24.72	24.72	24.72	24.72
2019	NASDAQ	FCAP	Wed, Jan 27, 2016	24.20	24.20	24.20	24.20
2018	NASDAQ	FCAP	Tue, Jan 26, 2016	24.12	24.20	24.12	24.20
2017	NASDAQ	FCAP	Mon, Jan 25, 2016	24.00	24.01	24.00	24.01
2016	NASDAQ	FCAP	Fri, Jan 22, 2016	23.50	24.28	23.50	24.19
2015	NASDAQ	FCAP	Thu, Jan 21, 2016	24.36	24.36	24.36	24.36
2014	NASDAQ	FCAP	Wed, Jan 20, 2016	24.00	24.10	23.85	24.02
2013	NASDAQ	FCAP	Tue, Jan 19, 2016	24.60	24.60	23.77	24.13
2012	NASDAQ	FCAP	Fri, Jan 15, 2016	24.64	24.64	24.63	24.63
2011	NASDAQ	FCAP	Thu, Jan 14, 2016	24.90	24.90	24.90	24.90
2010	NASDAQ	FCAP	Wed, Jan 13, 2016	24.90	24.90	24.90	24.90
2009	NASDAQ	FCAP	Tue, Jan 12, 2016	25.00	25.00	24.90	24.90
2008	NASDAQ	FCAP	Mon, Jan 11, 2016	25.00	25.10	25.00	25.10
2007	NASDAQ	FCAP	Fri, Jan 8, 2016	25.84	25.86	25.84	25.86
2006	NASDAQ	FCAP	Thu, Jan 7, 2016	25.05	25.05	25.05	25.05
2005	NASDAQ	FCAP	Wed, Jan 6, 2016	25.05	25.05	25.05	25.05
2004	NASDAQ	FCAP	Tue, Jan 5, 2016	24.50	25.88	24.50	25.88
2003	NASDAQ	FCAP	Mon, Jan 4, 2016	25.15	25.15	23.95	24.01
2002	NASDAQ	FCAP	Thu, Dec 31, 2015	26.00	27.37	25.40	26.10
2001	NASDAQ	FCAP	Wed, Dec 30, 2015	25.87	27.10	25.87	26.02
2000	NASDAQ	FCAP	Tue, Dec 29, 2015	25.07	25.07	24.79	24.98
1999	NASDAQ	FCAP	Mon, Dec 28, 2015	25.12	25.12	25.12	25.12
1998	NASDAQ	FCAP	Thu, Dec 24, 2015	25.12	25.12	25.12	25.12
1997	NASDAQ	FCAP	Wed, Dec 23, 2015	25.51	25.51	25.12	25.12
1996	NASDAQ	FCAP	Tue, Dec 22, 2015	27.28	27.28	27.28	27.28
1995	NASDAQ	FCAP	Mon, Dec 21, 2015	27.28	27.28	27.28	27.28
1994	NASDAQ	FCAP	Fri, Dec 18, 2015	25.43	27.28	25.43	27.28
1993	NASDAQ	FCAP	Thu, Dec 17, 2015	25.55	25.76	25.53	25.53
1992	NASDAQ	FCAP	Wed, Dec 16, 2015	26.94	26.94	26.94	26.94
1991	NASDAQ	FCAP	Tue, Dec 15, 2015	26.94	26.94	26.94	26.94
1990	NASDAQ	FCAP	Mon, Dec 14, 2015	26.30	26.30	26.30	26.30
1989	NASDAQ	FCAP	Fri, Dec 11, 2015	26.30	26.30	26.30	26.30
1988	NASDAQ	FCAP	Wed, Dec 9, 2015	26.30	26.30	26.30	26.30
1987	NASDAQ	FCAP	Tue, Dec 8, 2015	26.00	26.00	26.00	26.00
1986	NASDAQ	FCAP	Fri, Dec 4, 2015	25.91	26.40	25.03	25.03
1985	NASDAQ	FCAP	Thu, Dec 3, 2015	25.30	25.30	25.30	25.30
1984	NASDAQ	FCAP	Mon, Nov 30, 2015	27.00	27.00	27.00	27.00
1983	NASDAQ	FCAP	Tue, Nov 24, 2015	25.50	25.50	25.50	25.50
1982	NASDAQ	FCAP	Thu, Nov 19, 2015	25.21	25.40	25.21	25.30
1981	NASDAQ	FCAP	Wed, Nov 18, 2015	25.26	25.26	25.26	25.26
1980	NASDAQ	FCAP	Mon, Nov 16, 2015	25.41	25.92	25.41	25.92
1979	NASDAQ	FCAP	Thu, Nov 12, 2015	25.16	25.16	25.16	25.16
1978	NASDAQ	FCAP	Mon, Nov 9, 2015	26.14	26.15	26.14	26.15
1977	NASDAQ	FCAP	Fri, Nov 6, 2015	25.50	25.50	25.49	25.49
1976	NASDAQ	FCAP	Mon, Nov 2, 2015	25.45	26.15	25.10	25.10
1975	NASDAQ	FCAP	Thu, Oct 29, 2015	24.66	24.70	24.66	24.70
1974	NASDAQ	FCAP	Wed, Oct 28, 2015	24.39	24.71	23.08	24.50
1973	NASDAQ	FCAP	Tue, Oct 27, 2015	25.50	25.50	25.20	25.20
1972	NASDAQ	FCAP	Mon, Oct 26, 2015	25.59	25.59	25.59	25.59
1971	NASDAQ	FCAP	Fri, Oct 23, 2015	25.40	25.69	25.40	25.58
1970	NASDAQ	FCAP	Wed, Oct 21, 2015	25.76	25.76	25.48	25.58
1969	NASDAQ	FCAP	Tue, Oct 20, 2015	26.12	26.12	26.12	26.12
1968	NASDAQ	FCAP	Mon, Oct 19, 2015	25.98	25.98	25.98	25.98
1967	NASDAQ	FCAP	Fri, Oct 16, 2015	25.54	26.00	25.52	26.00
1966	NASDAQ	FCAP	Thu, Oct 15, 2015	25.61	26.15	25.45	26.10
1965	NASDAQ	FCAP	Wed, Oct 14, 2015	25.50	25.68	25.25	25.62
1964	NASDAQ	FCAP	Tue, Oct 13, 2015	25.70	25.70	25.13	25.13
1963	NASDAQ	FCAP	Mon, Oct 12, 2015	25.30	25.30	25.30	25.30
1962	NASDAQ	FCAP	Fri, Oct 9, 2015	25.50	25.82	25.10	25.49
1961	NASDAQ	FCAP	Thu, Oct 8, 2015	26.17	26.17	26.10	26.10
1960	NASDAQ	FCAP	Wed, Oct 7, 2015	25.81	25.81	25.27	25.42
1959	NASDAQ	FCAP	Tue, Oct 6, 2015	25.24	26.17	25.24	25.98
1958	NASDAQ	FCAP	Mon, Oct 5, 2015	26.16	26.16	25.47	25.47
1957	NASDAQ	FCAP	Fri, Oct 2, 2015	25.27	25.27	25.27	25.27
1956	NASDAQ	FCAP	Thu, Oct 1, 2015	26.28	26.28	25.64	25.90
1955	NASDAQ	FCAP	Wed, Sep 30, 2015	25.90	27.82	25.90	26.36
1954	NASDAQ	FCAP	Mon, Sep 28, 2015	25.44	25.85	25.44	25.71
1953	NASDAQ	FCAP	Fri, Sep 25, 2015	25.75	26.15	25.75	25.85
1952	NASDAQ	FCAP	Thu, Sep 24, 2015	25.44	25.76	25.44	25.76
1951	NASDAQ	FCAP	Wed, Sep 23, 2015	25.75	26.30	25.67	25.67
1950	NASDAQ	FCAP	Tue, Sep 22, 2015	25.80	25.80	25.80	25.80
1949	NASDAQ	FCAP	Mon, Sep 21, 2015	26.90	26.90	25.70	25.70
1948	NASDAQ	FCAP	Fri, Sep 18, 2015	25.76	26.90	25.51	26.90
1947	NASDAQ	FCAP	Thu, Sep 17, 2015	26.15	26.29	26.15	26.29
1946	NASDAQ	FCAP	Wed, Sep 16, 2015	26.31	26.31	26.31	26.31
1945	NASDAQ	FCAP	Tue, Sep 15, 2015	26.09	26.64	26.04	26.13
1944	NASDAQ	FCAP	Mon, Sep 14, 2015	26.28	26.64	26.10	26.27
1943	NASDAQ	FCAP	Fri, Sep 11, 2015	26.14	26.50	26.09	26.50
1942	NASDAQ	FCAP	Thu, Sep 10, 2015	26.04	26.04	26.04	26.04
1941	NASDAQ	FCAP	Wed, Sep 9, 2015	26.08	26.08	26.08	26.08
1940	NASDAQ	FCAP	Tue, Sep 8, 2015	27.99	27.99	26.10	26.31
1939	NASDAQ	FCAP	Fri, Sep 4, 2015	26.50	26.50	26.20	26.20
1938	NASDAQ	FCAP	Thu, Sep 3, 2015	27.39	27.39	26.75	26.75
1937	NASDAQ	FCAP	Wed, Sep 2, 2015	26.56	26.56	26.56	26.56
1936	NASDAQ	FCAP	Tue, Sep 1, 2015	26.50	26.50	26.50	26.50
1935	NASDAQ	FCAP	Fri, Aug 28, 2015	26.50	26.77	26.50	26.77
1934	NASDAQ	FCAP	Thu, Aug 27, 2015	26.50	26.57	26.50	26.57
1933	NASDAQ	FCAP	Wed, Aug 26, 2015	27.02	27.02	27.02	27.02
1932	NASDAQ	FCAP	Tue, Aug 25, 2015	27.32	27.32	26.50	26.50
1931	NASDAQ	FCAP	Mon, Aug 24, 2015	26.50	26.75	26.50	26.75
1930	NASDAQ	FCAP	Fri, Aug 21, 2015	26.60	26.60	26.60	26.60
1929	NASDAQ	FCAP	Thu, Aug 20, 2015	27.00	27.00	26.74	26.74
1928	NASDAQ	FCAP	Wed, Aug 19, 2015	26.28	27.11	26.28	27.00
1927	NASDAQ	FCAP	Mon, Aug 17, 2015	26.12	26.95	26.12	26.95
1926	NASDAQ	FCAP	Fri, Aug 14, 2015	26.92	26.92	26.92	26.92
1925	NASDAQ	FCAP	Thu, Aug 13, 2015	26.51	26.51	26.51	26.51
1924	NASDAQ	FCAP	Wed, Aug 12, 2015	26.84	26.85	26.84	26.85
1923	NASDAQ	FCAP	Tue, Aug 11, 2015	26.84	26.84	26.84	26.84
1922	NASDAQ	FCAP	Mon, Aug 10, 2015	26.50	26.85	26.50	26.85
1921	NASDAQ	FCAP	Fri, Aug 7, 2015	26.65	27.09	26.50	26.85
1920	NASDAQ	FCAP	Thu, Aug 6, 2015	26.00	26.50	26.00	26.32
1919	NASDAQ	FCAP	Wed, Aug 5, 2015	26.29	26.47	26.00	26.00
1918	NASDAQ	FCAP	Mon, Aug 3, 2015	26.57	26.65	26.57	26.62
1917	NASDAQ	FCAP	Fri, Jul 31, 2015	26.59	27.00	26.22	26.22
1916	NASDAQ	FCAP	Thu, Jul 30, 2015	26.45	27.10	26.45	26.80
1915	NASDAQ	FCAP	Wed, Jul 29, 2015	26.90	26.90	26.45	26.55
1914	NASDAQ	FCAP	Mon, Jul 27, 2015	26.12	27.01	26.12	27.01
1913	NASDAQ	FCAP	Thu, Jul 23, 2015	27.80	27.80	26.00	26.00
1912	NASDAQ	FCAP	Wed, Jul 22, 2015	27.75	27.80	27.00	27.80
1911	NASDAQ	FCAP	Tue, Jul 21, 2015	26.35	27.75	26.35	27.75
1910	NASDAQ	FCAP	Mon, Jul 20, 2015	26.77	27.20	26.26	26.26
1909	NASDAQ	FCAP	Fri, Jul 17, 2015	26.25	26.25	26.25	26.25
1908	NASDAQ	FCAP	Thu, Jul 16, 2015	26.80	27.21	26.78	26.91
1907	NASDAQ	FCAP	Wed, Jul 15, 2015	26.62	27.77	26.25	26.25
1906	NASDAQ	FCAP	Wed, Jul 8, 2015	27.63	27.63	26.25	26.25
1905	NASDAQ	FCAP	Thu, Jul 2, 2015	26.25	26.89	26.00	26.40
1904	NASDAQ	FCAP	Tue, Jun 30, 2015	27.11	27.07	26.96	27.07
1903	NASDAQ	FCAP	Mon, Jun 29, 2015	26.75	27.97	26.75	27.34
1902	NASDAQ	FCAP	Fri, Jun 26, 2015	27.00	26.75	26.75	26.75
1901	NASDAQ	FCAP	Thu, Jun 25, 2015	26.77	26.86	26.75	26.75
1900	NASDAQ	FCAP	Wed, Jun 24, 2015	26.80	26.91	26.75	26.86
1899	NASDAQ	FCAP	Tue, Jun 23, 2015	27.00	26.79	26.58	26.79
1898	NASDAQ	FCAP	Mon, Jun 22, 2015	26.85	27.30	26.84	26.84
1897	NASDAQ	FCAP	Fri, Jun 19, 2015	28.00	28.25	26.73	26.73
1896	NASDAQ	FCAP	Thu, Jun 18, 2015	28.00	28.13	27.97	28.00
1895	NASDAQ	FCAP	Wed, Jun 17, 2015	27.50	28.15	27.50	28.15
1894	NASDAQ	FCAP	Tue, Jun 16, 2015	27.91	28.00	27.50	28.00
1893	NASDAQ	FCAP	Mon, Jun 15, 2015	26.95	28.00	26.45	28.00
1892	NASDAQ	FCAP	Fri, Jun 12, 2015	26.00	26.00	26.00	26.00
1891	NASDAQ	FCAP	Thu, Jun 11, 2015	26.25	26.25	26.25	26.25
1890	NASDAQ	FCAP	Wed, Jun 10, 2015	26.95	26.95	26.95	26.95
1889	NASDAQ	FCAP	Tue, Jun 9, 2015	26.45	26.45	26.27	26.45
1888	NASDAQ	FCAP	Mon, Jun 8, 2015	26.45	26.01	26.01	26.01
1887	NASDAQ	FCAP	Fri, Jun 5, 2015	26.41	26.41	26.41	26.41
1886	NASDAQ	FCAP	Tue, Jun 2, 2015	26.45	26.45	25.91	25.91
1885	NASDAQ	FCAP	Mon, Jun 1, 2015	26.19	26.19	25.79	25.91
1884	NASDAQ	FCAP	Fri, May 29, 2015	26.00	26.00	26.00	26.00
1883	NASDAQ	FCAP	Wed, May 27, 2015	25.60	25.62	25.51	25.51
1882	NASDAQ	FCAP	Fri, May 22, 2015	25.24	25.60	25.15	25.60
1881	NASDAQ	FCAP	Wed, May 20, 2015	24.73	25.07	24.37	25.07
1880	NASDAQ	FCAP	Tue, May 19, 2015	25.45	25.46	24.23	25.01
1879	NASDAQ	FCAP	Mon, May 18, 2015	25.80	25.80	25.43	25.78
1878	NASDAQ	FCAP	Fri, May 15, 2015	25.49	25.70	25.37	25.70
1877	NASDAQ	FCAP	Thu, May 14, 2015	25.32	25.70	25.23	25.47
1876	NASDAQ	FCAP	Tue, May 12, 2015	25.09	25.20	25.00	25.00
1875	NASDAQ	FCAP	Mon, May 11, 2015	25.75	25.75	24.85	25.09
1874	NASDAQ	FCAP	Fri, May 8, 2015	25.00	26.38	25.00	25.85
1873	NASDAQ	FCAP	Thu, May 7, 2015	25.11	25.22	24.10	24.92
1872	NASDAQ	FCAP	Wed, May 6, 2015	25.00	25.25	25.00	25.25
1871	NASDAQ	FCAP	Tue, May 5, 2015	25.35	25.54	25.35	25.40
1870	NASDAQ	FCAP	Mon, May 4, 2015	25.27	25.94	25.27	25.94
1869	NASDAQ	FCAP	Fri, May 1, 2015	24.85	24.93	24.85	24.93
1868	NASDAQ	FCAP	Thu, Apr 30, 2015	24.30	24.93	24.30	24.85
1867	NASDAQ	FCAP	Wed, Apr 29, 2015	24.80	24.80	24.38	24.60
1866	NASDAQ	FCAP	Tue, Apr 28, 2015	25.53	25.53	24.06	24.70
1865	NASDAQ	FCAP	Mon, Apr 27, 2015	24.72	25.72	24.72	25.44
1864	NASDAQ	FCAP	Fri, Apr 24, 2015	24.30	24.38	23.77	24.35
1863	NASDAQ	FCAP	Thu, Apr 23, 2015	24.77	24.88	24.55	24.88
1862	NASDAQ	FCAP	Wed, Apr 22, 2015	25.01	25.01	25.00	25.00
1861	NASDAQ	FCAP	Tue, Apr 21, 2015	25.41	24.89	24.88	24.89
1860	NASDAQ	FCAP	Mon, Apr 20, 2015	24.00	25.19	24.00	25.19
1859	NASDAQ	FCAP	Fri, Apr 17, 2015	23.67	23.70	23.67	23.70
1858	NASDAQ	FCAP	Wed, Apr 15, 2015	24.00	24.00	23.90	23.90
1857	NASDAQ	FCAP	Mon, Apr 13, 2015	23.80	23.80	23.80	23.80
1856	NASDAQ	FCAP	Fri, Apr 10, 2015	23.83	24.00	24.00	24.00
1855	NASDAQ	FCAP	Thu, Apr 9, 2015	24.10	24.10	24.00	24.00
1854	NASDAQ	FCAP	Wed, Apr 8, 2015	24.10	24.25	24.00	24.00
1853	NASDAQ	FCAP	Tue, Apr 7, 2015	24.22	24.22	24.22	24.22
1852	NASDAQ	FCAP	Mon, Apr 6, 2015	23.90	24.14	23.58	23.58
1851	NASDAQ	FCAP	Thu, Apr 2, 2015	23.51	24.10	23.51	24.10
1850	NASDAQ	FCAP	Wed, Apr 1, 2015	23.59	24.17	23.82	23.91
1849	NASDAQ	FCAP	Tue, Mar 31, 2015	23.57	24.17	24.15	24.17
1848	NASDAQ	FCAP	Mon, Mar 30, 2015	24.17	24.22	24.05	24.21
1847	NASDAQ	FCAP	Fri, Mar 27, 2015	23.85	23.85	23.77	23.77
1846	NASDAQ	FCAP	Thu, Mar 26, 2015	24.06	24.12	24.06	24.12
1845	NASDAQ	FCAP	Tue, Mar 24, 2015	23.90	24.25	23.01	23.93
1844	NASDAQ	FCAP	Mon, Mar 23, 2015	24.00	24.04	23.90	23.90
1843	NASDAQ	FCAP	Fri, Mar 20, 2015	24.00	23.67	23.67	23.67
1842	NASDAQ	FCAP	Tue, Mar 17, 2015	24.10	23.53	23.53	23.53
1841	NASDAQ	FCAP	Mon, Mar 16, 2015	23.80	24.44	23.80	24.39
1840	NASDAQ	FCAP	Thu, Mar 12, 2015	0.00	0.00	0.00	23.63
1839	NASDAQ	FCAP	Wed, Mar 11, 2015	23.80	23.80	23.63	23.63
1838	NASDAQ	FCAP	Tue, Mar 10, 2015	23.80	23.80	23.76	23.76
1837	NASDAQ	FCAP	Mon, Mar 9, 2015	24.00	24.00	23.90	23.90
1836	NASDAQ	FCAP	Thu, Mar 5, 2015	23.54	23.55	23.54	23.55
1835	NASDAQ	FCAP	Tue, Mar 3, 2015	23.61	23.61	23.61	23.61
1834	NASDAQ	FCAP	Mon, Mar 2, 2015	24.50	24.50	24.50	24.50
1833	NASDAQ	FCAP	Wed, Feb 25, 2015	24.70	24.70	24.70	24.70
1832	NASDAQ	FCAP	Mon, Feb 23, 2015	24.75	24.95	24.71	24.95
1831	NASDAQ	FCAP	Tue, Feb 17, 2015	24.50	24.50	24.50	24.50
1830	NASDAQ	FCAP	Fri, Feb 13, 2015	24.51	24.51	24.50	24.50
1829	NASDAQ	FCAP	Tue, Feb 10, 2015	24.75	24.75	23.90	23.90
1828	NASDAQ	FCAP	Mon, Feb 9, 2015	23.72	24.71	23.72	23.86
1827	NASDAQ	FCAP	Thu, Feb 5, 2015	23.58	23.58	23.58	23.58
1826	NASDAQ	FCAP	Tue, Feb 3, 2015	23.78	24.03	23.34	23.34
1825	NASDAQ	FCAP	Thu, Jan 29, 2015	23.60	23.60	23.57	23.57
1824	NASDAQ	FCAP	Wed, Jan 28, 2015	23.57	24.38	23.57	23.70
1823	NASDAQ	FCAP	Mon, Jan 26, 2015	23.57	24.95	22.75	24.00
1822	NASDAQ	FCAP	Fri, Jan 23, 2015	24.62	24.68	23.71	23.74
1821	NASDAQ	FCAP	Thu, Jan 22, 2015	23.73	23.72	23.72	23.72
1820	NASDAQ	FCAP	Wed, Jan 21, 2015	24.50	24.75	23.57	23.58
1819	NASDAQ	FCAP	Tue, Jan 20, 2015	24.67	24.67	24.50	24.50
1818	NASDAQ	FCAP	Fri, Jan 16, 2015	24.74	24.74	24.50	24.70
1817	NASDAQ	FCAP	Wed, Jan 14, 2015	23.98	23.75	23.27	23.27
1816	NASDAQ	FCAP	Tue, Jan 13, 2015	23.66	24.75	23.66	24.50
1815	NASDAQ	FCAP	Mon, Jan 12, 2015	24.75	24.75	23.55	23.55
1814	NASDAQ	FCAP	Wed, Jan 7, 2015	24.75	24.75	24.75	24.75
1813	NASDAQ	FCAP	Tue, Jan 6, 2015	24.75	24.75	24.75	24.75
1812	NASDAQ	FCAP	Mon, Jan 5, 2015	24.27	24.27	24.27	24.27
1811	NASDAQ	FCAP	Fri, Jan 2, 2015	24.27	24.27	24.27	24.27
1810	NASDAQ	FCAP	Wed, Dec 31, 2014	23.71	24.34	24.25	24.34
1809	NASDAQ	FCAP	Tue, Dec 30, 2014	24.25	24.25	24.21	24.25
1808	NASDAQ	FCAP	Wed, Dec 24, 2014	23.75	23.96	23.55	23.96
1807	NASDAQ	FCAP	Mon, Dec 22, 2014	24.00	24.77	23.77	23.77
1806	NASDAQ	FCAP	Fri, Dec 19, 2014	24.00	24.00	24.00	24.00
1805	NASDAQ	FCAP	Wed, Dec 17, 2014	23.75	23.75	23.71	23.71
1804	NASDAQ	FCAP	Mon, Dec 15, 2014	24.00	23.50	23.50	23.50
1803	NASDAQ	FCAP	Thu, Dec 11, 2014	23.80	23.92	23.38	23.92
1802	NASDAQ	FCAP	Mon, Dec 8, 2014	23.95	23.95	23.95	23.95
1801	NASDAQ	FCAP	Fri, Dec 5, 2014	23.34	23.36	23.27	23.36
1800	NASDAQ	FCAP	Wed, Dec 3, 2014	23.36	23.43	23.28	23.40
1799	NASDAQ	FCAP	Mon, Dec 1, 2014	23.10	23.65	23.10	23.65
1798	NASDAQ	FCAP	Fri, Nov 28, 2014	23.04	23.04	23.04	23.04
1797	NASDAQ	FCAP	Fri, Nov 21, 2014	23.55	23.64	23.50	23.56
1796	NASDAQ	FCAP	Thu, Nov 20, 2014	23.90	23.94	23.65	23.94
1795	NASDAQ	FCAP	Tue, Nov 18, 2014	23.21	23.25	23.10	23.25
1794	NASDAQ	FCAP	Thu, Nov 13, 2014	23.75	23.75	23.75	23.75
1793	NASDAQ	FCAP	Wed, Nov 12, 2014	23.21	23.21	23.15	23.15
1792	NASDAQ	FCAP	Wed, Nov 5, 2014	23.40	23.40	23.37	23.40
1791	NASDAQ	FCAP	Mon, Nov 3, 2014	23.40	23.40	23.10	23.40
1790	NASDAQ	FCAP	Fri, Oct 31, 2014	23.40	23.40	23.40	23.40
1789	NASDAQ	FCAP	Thu, Oct 30, 2014	23.50	23.50	23.45	23.45
1788	NASDAQ	FCAP	Tue, Oct 28, 2014	23.50	23.50	23.50	23.50
1787	NASDAQ	FCAP	Wed, Oct 22, 2014	23.46	23.50	23.46	23.46
1786	NASDAQ	FCAP	Mon, Oct 20, 2014	23.48	23.46	23.46	23.46
1785	NASDAQ	FCAP	Fri, Oct 17, 2014	23.48	23.48	23.48	23.48
1784	NASDAQ	FCAP	Wed, Oct 15, 2014	23.01	23.01	23.01	23.01
1783	NASDAQ	FCAP	Tue, Oct 14, 2014	23.04	23.04	23.04	23.04
1782	NASDAQ	FCAP	Mon, Oct 13, 2014	23.05	23.05	23.05	23.05
1781	NASDAQ	FCAP	Fri, Oct 10, 2014	23.50	23.50	23.31	23.31
1780	NASDAQ	FCAP	Thu, Oct 9, 2014	23.50	23.50	23.50	23.50
1779	NASDAQ	FCAP	Wed, Oct 8, 2014	23.50	23.50	23.45	23.45
1778	NASDAQ	FCAP	Thu, Oct 2, 2014	23.50	23.50	23.50	23.50
1777	NASDAQ	FCAP	Wed, Oct 1, 2014	23.04	23.00	23.00	23.00
1776	NASDAQ	FCAP	Tue, Sep 30, 2014	23.44	23.50	23.44	23.45
1775	NASDAQ	FCAP	Mon, Sep 29, 2014	23.50	23.50	23.50	23.50
1774	NASDAQ	FCAP	Fri, Sep 26, 2014	23.25	23.50	23.25	23.50
1773	NASDAQ	FCAP	Wed, Sep 24, 2014	23.23	23.23	23.23	23.23
1772	NASDAQ	FCAP	Tue, Sep 23, 2014	23.03	23.25	23.03	23.25
1771	NASDAQ	FCAP	Mon, Sep 22, 2014	23.13	23.25	23.13	23.22
1770	NASDAQ	FCAP	Fri, Sep 19, 2014	23.22	23.22	23.00	23.00
1769	NASDAQ	FCAP	Thu, Sep 18, 2014	23.03	23.25	23.03	23.25
1768	NASDAQ	FCAP	Wed, Sep 17, 2014	23.10	23.10	23.00	23.00
1767	NASDAQ	FCAP	Tue, Sep 16, 2014	22.98	23.10	22.98	23.10
1766	NASDAQ	FCAP	Mon, Sep 15, 2014	23.00	23.00	22.92	22.93
1765	NASDAQ	FCAP	Fri, Sep 12, 2014	23.00	23.00	22.91	22.97
1764	NASDAQ	FCAP	Thu, Sep 11, 2014	22.95	22.95	22.90	22.93
1763	NASDAQ	FCAP	Wed, Sep 10, 2014	22.64	22.66	22.61	22.66
1762	NASDAQ	FCAP	Tue, Sep 9, 2014	22.70	22.70	22.65	22.65
1761	NASDAQ	FCAP	Mon, Sep 8, 2014	22.96	23.00	22.68	23.00
1760	NASDAQ	FCAP	Fri, Sep 5, 2014	22.64	22.98	22.64	22.98
1759	NASDAQ	FCAP	Thu, Sep 4, 2014	23.00	23.00	22.61	22.85
1758	NASDAQ	FCAP	Wed, Sep 3, 2014	22.60	22.60	22.60	22.60
1757	NASDAQ	FCAP	Tue, Sep 2, 2014	23.07	22.96	22.60	22.60
1756	NASDAQ	FCAP	Fri, Aug 29, 2014	22.98	22.95	22.59	22.75
1755	NASDAQ	FCAP	Thu, Aug 28, 2014	22.78	22.78	22.78	22.78
1754	NASDAQ	FCAP	Wed, Aug 27, 2014	22.38	22.59	22.38	22.59
1753	NASDAQ	FCAP	Tue, Aug 26, 2014	22.20	22.50	22.20	22.50
1752	NASDAQ	FCAP	Mon, Aug 25, 2014	22.00	22.00	22.00	22.00
1751	NASDAQ	FCAP	Fri, Aug 22, 2014	22.00	22.00	21.60	22.00
1750	NASDAQ	FCAP	Thu, Aug 21, 2014	21.75	21.75	21.75	21.75
1749	NASDAQ	FCAP	Wed, Aug 20, 2014	21.75	21.75	21.63	21.75
1748	NASDAQ	FCAP	Tue, Aug 19, 2014	21.57	21.60	21.50	21.50
1747	NASDAQ	FCAP	Fri, Aug 15, 2014	21.50	21.50	21.47	21.50
1746	NASDAQ	FCAP	Wed, Aug 13, 2014	21.20	21.25	21.19	21.20
1745	NASDAQ	FCAP	Wed, Aug 6, 2014	21.10	21.10	21.10	21.10
1744	NASDAQ	FCAP	Mon, Aug 4, 2014	21.40	21.40	20.99	21.00
1743	NASDAQ	FCAP	Wed, Jul 30, 2014	21.50	21.50	21.15	21.15
1742	NASDAQ	FCAP	Tue, Jul 29, 2014	21.15	21.15	21.15	21.15
1741	NASDAQ	FCAP	Mon, Jul 28, 2014	21.20	21.20	21.14	21.14
1740	NASDAQ	FCAP	Fri, Jul 25, 2014	21.20	21.20	21.00	21.00
1739	NASDAQ	FCAP	Tue, Jul 22, 2014	20.93	21.00	21.00	21.00
1738	NASDAQ	FCAP	Mon, Jul 21, 2014	21.08	21.12	20.90	20.90
1737	NASDAQ	FCAP	Fri, Jul 18, 2014	21.00	21.02	21.00	21.02
1736	NASDAQ	FCAP	Thu, Jul 17, 2014	20.85	20.85	20.85	20.85
1735	NASDAQ	FCAP	Wed, Jul 16, 2014	20.90	20.90	20.90	20.90
1734	NASDAQ	FCAP	Tue, Jul 15, 2014	20.95	21.00	20.85	20.85
1733	NASDAQ	FCAP	Mon, Jul 14, 2014	20.84	20.90	20.84	20.88
1732	NASDAQ	FCAP	Thu, Jul 10, 2014	20.85	20.85	20.85	20.85
1731	NASDAQ	FCAP	Wed, Jul 9, 2014	20.60	20.60	20.60	20.60
1730	NASDAQ	FCAP	Mon, Jul 7, 2014	21.00	20.95	20.55	20.55
1729	NASDAQ	FCAP	Tue, Jul 1, 2014	20.87	21.20	21.00	21.00
1728	NASDAQ	FCAP	Mon, Jun 30, 2014	21.20	21.20	21.07	21.11
1727	NASDAQ	FCAP	Wed, Jun 25, 2014	20.88	20.90	20.88	20.90
1726	NASDAQ	FCAP	Fri, Jun 20, 2014	21.15	20.67	20.65	20.66
1725	NASDAQ	FCAP	Wed, Jun 18, 2014	20.57	20.68	20.55	20.68
1724	NASDAQ	FCAP	Tue, Jun 17, 2014	20.70	21.02	20.77	21.00
1723	NASDAQ	FCAP	Mon, Jun 16, 2014	20.60	20.60	20.60	20.60
1722	NASDAQ	FCAP	Thu, Jun 12, 2014	20.10	20.10	20.10	20.10
1721	NASDAQ	FCAP	Wed, Jun 11, 2014	20.70	20.75	20.70	20.75
1720	NASDAQ	FCAP	Tue, Jun 10, 2014	20.56	20.59	20.56	20.59
1719	NASDAQ	FCAP	Mon, Jun 9, 2014	20.46	20.60	20.46	20.60
1718	NASDAQ	FCAP	Fri, Jun 6, 2014	20.10	20.10	20.10	20.10
1717	NASDAQ	FCAP	Thu, Jun 5, 2014	20.07	20.10	20.07	20.10
1716	NASDAQ	FCAP	Wed, Jun 4, 2014	20.10	20.10	20.10	20.10
1715	NASDAQ	FCAP	Tue, Jun 3, 2014	20.31	20.38	20.00	20.00
1714	NASDAQ	FCAP	Mon, Jun 2, 2014	20.18	20.30	20.10	20.13
1713	NASDAQ	FCAP	Fri, May 30, 2014	20.27	20.35	20.13	20.25
1712	NASDAQ	FCAP	Thu, May 29, 2014	20.10	20.46	20.07	20.23
1711	NASDAQ	FCAP	Wed, May 28, 2014	20.23	20.25	20.23	20.25
1710	NASDAQ	FCAP	Tue, May 27, 2014	20.75	20.75	20.25	20.25
1709	NASDAQ	FCAP	Fri, May 23, 2014	20.25	20.25	20.01	20.15
1708	NASDAQ	FCAP	Thu, May 22, 2014	20.27	20.28	20.25	20.25
1707	NASDAQ	FCAP	Wed, May 21, 2014	20.87	20.87	20.25	20.25
1706	NASDAQ	FCAP	Thu, May 15, 2014	20.70	20.70	20.70	20.70
1705	NASDAQ	FCAP	Tue, May 13, 2014	20.75	20.75	20.74	20.74
1704	NASDAQ	FCAP	Mon, May 12, 2014	20.65	20.65	20.50	20.52
1703	NASDAQ	FCAP	Fri, May 9, 2014	20.75	20.75	20.75	20.75
1702	NASDAQ	FCAP	Thu, May 8, 2014	20.75	20.75	20.72	20.72
1701	NASDAQ	FCAP	Tue, May 6, 2014	20.75	20.75	20.75	20.75
1700	NASDAQ	FCAP	Mon, May 5, 2014	20.75	20.75	20.75	20.75
1699	NASDAQ	FCAP	Fri, May 2, 2014	20.75	20.75	20.75	20.75
1698	NASDAQ	FCAP	Thu, May 1, 2014	20.77	20.77	20.75	20.75
1697	NASDAQ	FCAP	Wed, Apr 30, 2014	20.78	20.78	20.78	20.78
1696	NASDAQ	FCAP	Tue, Apr 29, 2014	21.14	21.14	21.14	21.14
1695	NASDAQ	FCAP	Fri, Apr 25, 2014	20.75	20.76	20.75	20.76
1694	NASDAQ	FCAP	Thu, Apr 24, 2014	20.75	20.76	20.75	20.76
1693	NASDAQ	FCAP	Mon, Apr 21, 2014	21.00	21.00	21.00	21.00
1692	NASDAQ	FCAP	Fri, Apr 11, 2014	21.00	21.00	20.75	20.75
1691	NASDAQ	FCAP	Thu, Apr 10, 2014	20.75	20.75	20.75	20.75
1690	NASDAQ	FCAP	Wed, Apr 9, 2014	21.00	21.18	20.75	21.18
1689	NASDAQ	FCAP	Tue, Apr 8, 2014	21.15	21.15	21.15	21.15
1688	NASDAQ	FCAP	Mon, Apr 7, 2014	21.14	21.14	21.14	21.14
1687	NASDAQ	FCAP	Fri, Apr 4, 2014	20.74	20.74	20.74	20.74
1686	NASDAQ	FCAP	Thu, Apr 3, 2014	20.51	20.51	20.51	20.51
1685	NASDAQ	FCAP	Wed, Apr 2, 2014	20.74	20.86	20.74	20.75
1684	NASDAQ	FCAP	Tue, Apr 1, 2014	21.20	21.20	21.20	21.20
1683	NASDAQ	FCAP	Mon, Mar 31, 2014	21.36	21.36	20.60	20.60
1682	NASDAQ	FCAP	Fri, Mar 28, 2014	21.47	21.47	20.65	20.65
1681	NASDAQ	FCAP	Wed, Mar 26, 2014	21.47	21.47	21.47	21.47
1680	NASDAQ	FCAP	Tue, Mar 25, 2014	21.46	21.46	20.75	20.75
1679	NASDAQ	FCAP	Mon, Mar 24, 2014	20.76	20.76	20.57	20.57
1678	NASDAQ	FCAP	Mon, Mar 17, 2014	20.72	20.72	20.72	20.72
1677	NASDAQ	FCAP	Fri, Mar 14, 2014	20.59	20.59	20.56	20.56
1676	NASDAQ	FCAP	Thu, Mar 13, 2014	21.50	21.50	21.50	21.50
1675	NASDAQ	FCAP	Tue, Mar 11, 2014	20.54	20.54	20.54	20.54
1674	NASDAQ	FCAP	Mon, Mar 10, 2014	20.56	20.61	20.61	20.61
1673	NASDAQ	FCAP	Thu, Mar 6, 2014	21.16	21.16	21.16	21.16
1672	NASDAQ	FCAP	Wed, Mar 5, 2014	20.45	20.46	20.46	20.46
1671	NASDAQ	FCAP	Tue, Mar 4, 2014	20.40	20.40	20.40	20.40
1670	NASDAQ	FCAP	Mon, Mar 3, 2014	21.14	21.14	21.14	21.14
1669	NASDAQ	FCAP	Fri, Feb 28, 2014	20.45	20.45	20.30	20.30
1668	NASDAQ	FCAP	Thu, Feb 27, 2014	20.25	20.50	20.20	20.50
1667	NASDAQ	FCAP	Wed, Feb 26, 2014	20.25	20.25	20.25	20.25
1666	NASDAQ	FCAP	Tue, Feb 25, 2014	20.45	20.60	20.32	20.32
1665	NASDAQ	FCAP	Mon, Feb 24, 2014	20.82	20.82	20.22	20.22
1664	NASDAQ	FCAP	Fri, Feb 21, 2014	20.98	20.50	20.49	20.49
1663	NASDAQ	FCAP	Thu, Feb 20, 2014	20.54	20.54	20.50	20.50
1662	NASDAQ	FCAP	Wed, Feb 19, 2014	20.56	20.56	20.56	20.56
1661	NASDAQ	FCAP	Tue, Feb 18, 2014	20.48	20.54	20.48	20.54
1660	NASDAQ	FCAP	Fri, Feb 14, 2014	20.50	20.50	20.50	20.50
1659	NASDAQ	FCAP	Thu, Feb 13, 2014	20.44	20.70	20.48	20.50
1658	NASDAQ	FCAP	Wed, Feb 12, 2014	20.37	20.50	20.50	20.50
1657	NASDAQ	FCAP	Tue, Feb 11, 2014	20.27	20.27	20.27	20.27
1656	NASDAQ	FCAP	Mon, Feb 10, 2014	20.30	20.30	20.30	20.30
1655	NASDAQ	FCAP	Thu, Feb 6, 2014	20.43	20.50	20.30	20.30
1654	NASDAQ	FCAP	Wed, Feb 5, 2014	20.40	20.40	20.40	20.40
1653	NASDAQ	FCAP	Tue, Feb 4, 2014	20.30	20.30	20.24	20.30
1652	NASDAQ	FCAP	Mon, Feb 3, 2014	20.34	20.34	20.30	20.30
1651	NASDAQ	FCAP	Fri, Jan 31, 2014	20.46	20.46	20.46	20.46
1650	NASDAQ	FCAP	Wed, Jan 29, 2014	20.40	20.40	20.40	20.40
1649	NASDAQ	FCAP	Tue, Jan 28, 2014	20.50	20.50	20.40	20.40
1648	NASDAQ	FCAP	Mon, Jan 27, 2014	20.52	20.52	20.50	20.50
1647	NASDAQ	FCAP	Fri, Jan 24, 2014	20.50	20.50	20.50	20.50
1646	NASDAQ	FCAP	Wed, Jan 22, 2014	20.50	20.50	20.36	20.50
1645	NASDAQ	FCAP	Tue, Jan 21, 2014	20.50	20.89	20.49	20.50
1644	NASDAQ	FCAP	Fri, Jan 17, 2014	20.47	20.89	20.50	20.50
1643	NASDAQ	FCAP	Thu, Jan 16, 2014	20.40	20.40	20.40	20.40
1642	NASDAQ	FCAP	Wed, Jan 15, 2014	20.55	20.55	20.55	20.55
1641	NASDAQ	FCAP	Tue, Jan 14, 2014	20.55	20.41	20.41	20.41
1640	NASDAQ	FCAP	Mon, Jan 13, 2014	21.00	21.00	20.37	20.37
1639	NASDAQ	FCAP	Fri, Jan 10, 2014	21.03	21.03	21.03	21.03
1638	NASDAQ	FCAP	Thu, Jan 9, 2014	20.54	20.54	20.54	20.54
1637	NASDAQ	FCAP	Wed, Jan 8, 2014	21.11	21.17	20.52	20.52
1636	NASDAQ	FCAP	Tue, Jan 7, 2014	20.62	20.65	20.31	20.32
1635	NASDAQ	FCAP	Mon, Jan 6, 2014	20.77	20.77	20.56	20.60
1634	NASDAQ	FCAP	Fri, Jan 3, 2014	21.05	21.05	20.80	20.88
1633	NASDAQ	FCAP	Thu, Jan 2, 2014	21.23	21.02	21.02	21.02
1632	NASDAQ	FCAP	Tue, Dec 31, 2013	21.56	21.60	21.00	21.26
1631	NASDAQ	FCAP	Mon, Dec 30, 2013	21.60	21.60	21.59	21.60
1630	NASDAQ	FCAP	Fri, Dec 27, 2013	21.47	21.60	21.47	21.60
1629	NASDAQ	FCAP	Thu, Dec 26, 2013	21.00	21.47	21.46	21.47
1628	NASDAQ	FCAP	Tue, Dec 24, 2013	21.50	21.50	21.50	21.50
1627	NASDAQ	FCAP	Fri, Dec 20, 2013	21.12	21.32	21.12	21.32
1626	NASDAQ	FCAP	Thu, Dec 19, 2013	21.00	21.00	21.00	21.00
1625	NASDAQ	FCAP	Tue, Dec 17, 2013	21.00	21.15	21.00	21.15
1624	NASDAQ	FCAP	Mon, Dec 16, 2013	21.59	21.59	21.50	21.50
1623	NASDAQ	FCAP	Fri, Dec 13, 2013	20.77	20.77	20.77	20.77
1622	NASDAQ	FCAP	Thu, Dec 12, 2013	21.00	21.00	20.77	20.77
1621	NASDAQ	FCAP	Wed, Dec 11, 2013	21.49	21.49	21.49	21.49
1620	NASDAQ	FCAP	Tue, Dec 10, 2013	21.50	21.50	21.00	21.00
1619	NASDAQ	FCAP	Fri, Dec 6, 2013	21.00	21.00	21.00	21.00
1618	NASDAQ	FCAP	Wed, Dec 4, 2013	20.75	21.36	21.36	21.36
1617	NASDAQ	FCAP	Fri, Nov 29, 2013	20.75	20.75	20.75	20.75
1616	NASDAQ	FCAP	Wed, Nov 27, 2013	21.37	21.37	21.37	21.37
1615	NASDAQ	FCAP	Tue, Nov 26, 2013	21.40	21.40	20.94	20.94
1614	NASDAQ	FCAP	Mon, Nov 25, 2013	21.44	21.44	21.44	21.44
1613	NASDAQ	FCAP	Fri, Nov 22, 2013	20.30	20.30	20.25	20.25
1612	NASDAQ	FCAP	Wed, Nov 20, 2013	20.25	20.25	20.25	20.25
1611	NASDAQ	FCAP	Tue, Nov 19, 2013	20.30	20.30	20.30	20.30
1610	NASDAQ	FCAP	Mon, Nov 18, 2013	20.32	20.34	20.30	20.30
1609	NASDAQ	FCAP	Thu, Nov 14, 2013	20.25	20.25	20.25	20.25
1608	NASDAQ	FCAP	Wed, Nov 13, 2013	20.31	20.54	20.30	20.54
1607	NASDAQ	FCAP	Tue, Nov 12, 2013	20.35	20.40	20.26	20.26
1606	NASDAQ	FCAP	Fri, Nov 8, 2013	20.17	20.31	20.16	20.24
1605	NASDAQ	FCAP	Thu, Nov 7, 2013	20.44	20.44	20.44	20.44
1604	NASDAQ	FCAP	Wed, Nov 6, 2013	21.60	21.60	21.60	21.60
1603	NASDAQ	FCAP	Mon, Nov 4, 2013	21.60	21.60	21.55	21.60
1602	NASDAQ	FCAP	Thu, Oct 31, 2013	20.05	21.60	20.05	21.60
1601	NASDAQ	FCAP	Tue, Oct 29, 2013	20.00	20.00	20.00	20.00
1600	NASDAQ	FCAP	Mon, Oct 28, 2013	20.08	20.10	20.00	20.07
1599	NASDAQ	FCAP	Fri, Oct 25, 2013	19.56	19.56	19.56	19.56
1598	NASDAQ	FCAP	Thu, Oct 24, 2013	19.77	20.12	19.40	20.07
1597	NASDAQ	FCAP	Wed, Oct 23, 2013	20.12	20.12	20.12	20.12
1596	NASDAQ	FCAP	Mon, Oct 21, 2013	20.12	20.12	20.07	20.11
1595	NASDAQ	FCAP	Fri, Oct 18, 2013	20.12	20.12	20.07	20.10
1594	NASDAQ	FCAP	Wed, Oct 16, 2013	20.90	20.90	19.75	19.75
1593	NASDAQ	FCAP	Mon, Oct 14, 2013	20.90	20.90	20.90	20.90
1592	NASDAQ	FCAP	Fri, Oct 11, 2013	20.99	20.99	20.99	20.99
1591	NASDAQ	FCAP	Thu, Oct 10, 2013	21.00	21.00	21.00	21.00
1590	NASDAQ	FCAP	Wed, Oct 9, 2013	20.76	20.76	20.75	20.75
1589	NASDAQ	FCAP	Tue, Oct 8, 2013	20.75	20.75	20.75	20.75
1588	NASDAQ	FCAP	Mon, Oct 7, 2013	20.75	20.75	20.75	20.75
1587	NASDAQ	FCAP	Fri, Oct 4, 2013	20.75	20.75	20.75	20.75
1586	NASDAQ	FCAP	Thu, Oct 3, 2013	21.50	21.50	21.50	21.50
1585	NASDAQ	FCAP	Tue, Oct 1, 2013	21.30	21.97	21.30	21.97
1584	NASDAQ	FCAP	Mon, Sep 30, 2013	21.39	21.39	21.34	21.34
1583	NASDAQ	FCAP	Fri, Sep 27, 2013	20.84	20.90	20.84	20.90
1582	NASDAQ	FCAP	Thu, Sep 26, 2013	20.76	20.76	20.76	20.76
1581	NASDAQ	FCAP	Tue, Sep 24, 2013	20.76	20.76	20.76	20.76
1580	NASDAQ	FCAP	Mon, Sep 23, 2013	20.88	20.89	20.75	20.75
1579	NASDAQ	FCAP	Fri, Sep 20, 2013	20.68	20.84	20.68	20.84
1578	NASDAQ	FCAP	Thu, Sep 19, 2013	20.66	20.66	20.66	20.66
1577	NASDAQ	FCAP	Wed, Sep 18, 2013	20.65	21.86	20.65	21.62
1576	NASDAQ	FCAP	Wed, Sep 11, 2013	21.00	21.36	21.00	21.11
1575	NASDAQ	FCAP	Tue, Sep 10, 2013	20.75	20.99	20.75	20.91
1574	NASDAQ	FCAP	Mon, Sep 9, 2013	20.69	20.75	20.69	20.75
1573	NASDAQ	FCAP	Fri, Sep 6, 2013	20.73	20.79	20.73	20.79
1572	NASDAQ	FCAP	Thu, Sep 5, 2013	20.52	20.80	20.52	20.80
1571	NASDAQ	FCAP	Tue, Sep 3, 2013	20.50	20.50	20.50	20.50
1570	NASDAQ	FCAP	Fri, Aug 30, 2013	20.29	20.29	20.29	20.29
1569	NASDAQ	FCAP	Tue, Aug 27, 2013	20.28	20.28	20.27	20.27
1568	NASDAQ	FCAP	Wed, Aug 21, 2013	20.77	20.77	20.77	20.77
1567	NASDAQ	FCAP	Fri, Aug 16, 2013	20.32	20.32	20.32	20.32
1566	NASDAQ	FCAP	Wed, Aug 14, 2013	20.35	20.59	20.35	20.59
1565	NASDAQ	FCAP	Tue, Aug 13, 2013	20.70	20.80	20.53	20.53
1564	NASDAQ	FCAP	Mon, Aug 12, 2013	20.75	20.75	20.67	20.67
1563	NASDAQ	FCAP	Fri, Aug 9, 2013	20.67	20.67	20.67	20.67
1562	NASDAQ	FCAP	Wed, Aug 7, 2013	20.70	20.86	20.47	20.75
1561	NASDAQ	FCAP	Tue, Aug 6, 2013	20.70	20.70	20.70	20.70
1560	NASDAQ	FCAP	Mon, Aug 5, 2013	20.60	20.70	20.60	20.70
1559	NASDAQ	FCAP	Fri, Aug 2, 2013	20.58	20.60	20.60	20.60
1558	NASDAQ	FCAP	Thu, Aug 1, 2013	20.47	20.47	20.47	20.47
1557	NASDAQ	FCAP	Wed, Jul 31, 2013	20.60	20.60	20.59	20.60
1556	NASDAQ	FCAP	Tue, Jul 30, 2013	20.68	20.68	20.68	20.68
1555	NASDAQ	FCAP	Mon, Jul 29, 2013	20.22	20.70	20.22	20.70
1554	NASDAQ	FCAP	Fri, Jul 26, 2013	20.60	20.60	20.60	20.60
1553	NASDAQ	FCAP	Tue, Jul 23, 2013	20.20	20.60	20.20	20.60
1552	NASDAQ	FCAP	Fri, Jul 19, 2013	20.20	20.23	19.75	20.10
1551	NASDAQ	FCAP	Thu, Jul 18, 2013	20.21	20.21	20.20	20.20
1550	NASDAQ	FCAP	Wed, Jul 17, 2013	20.09	20.20	20.09	20.20
1549	NASDAQ	FCAP	Tue, Jul 16, 2013	20.10	20.20	20.10	20.10
1548	NASDAQ	FCAP	Wed, Jul 10, 2013	20.00	20.00	20.00	20.00
1547	NASDAQ	FCAP	Tue, Jul 9, 2013	20.11	20.05	20.05	20.05
1546	NASDAQ	FCAP	Mon, Jul 8, 2013	20.06	20.06	20.06	20.06
1545	NASDAQ	FCAP	Mon, Jul 1, 2013	20.53	20.57	20.05	20.26
1544	NASDAQ	FCAP	Fri, Jun 28, 2013	20.57	20.57	20.57	20.57
1543	NASDAQ	FCAP	Thu, Jun 27, 2013	20.29	20.30	20.29	20.30
1542	NASDAQ	FCAP	Tue, Jun 25, 2013	20.60	20.60	20.07	20.12
1541	NASDAQ	FCAP	Thu, Jun 20, 2013	20.60	20.60	20.60	20.60
1540	NASDAQ	FCAP	Wed, Jun 19, 2013	20.49	20.50	20.45	20.50
1539	NASDAQ	FCAP	Fri, Jun 14, 2013	20.04	20.15	20.00	20.15
1538	NASDAQ	FCAP	Mon, Jun 10, 2013	20.00	20.47	20.00	20.47
1537	NASDAQ	FCAP	Thu, May 30, 2013	20.02	20.02	20.02	20.02
1536	NASDAQ	FCAP	Fri, May 24, 2013	19.62	19.62	19.62	19.62
1535	NASDAQ	FCAP	Thu, May 23, 2013	20.04	20.04	20.04	20.04
1534	NASDAQ	FCAP	Mon, May 20, 2013	19.78	19.80	19.77	19.80
1533	NASDAQ	FCAP	Fri, May 17, 2013	19.54	19.57	19.54	19.57
1532	NASDAQ	FCAP	Thu, May 16, 2013	19.80	19.80	19.77	19.80
1531	NASDAQ	FCAP	Tue, May 14, 2013	19.56	19.56	19.50	19.50
1530	NASDAQ	FCAP	Mon, May 13, 2013	19.55	19.56	19.40	19.40
1529	NASDAQ	FCAP	Fri, May 10, 2013	19.99	19.99	19.52	19.52
1528	NASDAQ	FCAP	Thu, May 9, 2013	20.10	20.10	20.10	20.10
1527	NASDAQ	FCAP	Wed, May 8, 2013	19.46	19.46	19.45	19.45
1526	NASDAQ	FCAP	Fri, May 3, 2013	19.40	19.40	19.40	19.40
1525	NASDAQ	FCAP	Thu, May 2, 2013	19.63	19.63	19.40	19.40
1524	NASDAQ	FCAP	Tue, Apr 30, 2013	19.60	19.60	19.60	19.60
1523	NASDAQ	FCAP	Wed, Apr 24, 2013	19.54	19.93	19.54	19.93
1522	NASDAQ	FCAP	Tue, Apr 23, 2013	19.66	19.66	19.55	19.55
1521	NASDAQ	FCAP	Thu, Apr 18, 2013	19.66	19.90	19.66	19.90
1520	NASDAQ	FCAP	Wed, Apr 17, 2013	20.24	20.27	20.08	20.08
1519	NASDAQ	FCAP	Mon, Apr 15, 2013	19.62	19.62	19.56	19.56
1518	NASDAQ	FCAP	Thu, Apr 11, 2013	19.81	19.81	19.81	19.81
1517	NASDAQ	FCAP	Wed, Apr 10, 2013	20.00	20.00	19.75	19.92
1516	NASDAQ	FCAP	Mon, Apr 8, 2013	20.26	20.26	19.76	20.11
1515	NASDAQ	FCAP	Fri, Apr 5, 2013	19.79	20.27	19.79	20.27
1514	NASDAQ	FCAP	Thu, Apr 4, 2013	19.87	19.87	19.80	19.85
1513	NASDAQ	FCAP	Wed, Apr 3, 2013	19.87	19.87	19.82	19.82
1512	NASDAQ	FCAP	Tue, Apr 2, 2013	20.43	20.43	19.99	20.00
1511	NASDAQ	FCAP	Mon, Apr 1, 2013	19.80	20.50	20.07	20.49
1510	NASDAQ	FCAP	Thu, Mar 28, 2013	20.37	20.37	20.37	20.37
1509	NASDAQ	FCAP	Wed, Mar 27, 2013	19.89	20.32	19.90	19.90
1508	NASDAQ	FCAP	Mon, Mar 25, 2013	19.80	19.81	19.80	19.81
1507	NASDAQ	FCAP	Thu, Mar 21, 2013	19.77	19.77	19.77	19.77
1506	NASDAQ	FCAP	Mon, Mar 11, 2013	19.84	19.84	19.84	19.84
1505	NASDAQ	FCAP	Fri, Mar 8, 2013	19.89	19.89	19.89	19.89
1504	NASDAQ	FCAP	Wed, Mar 6, 2013	19.76	19.76	19.50	19.50
1503	NASDAQ	FCAP	Mon, Mar 4, 2013	19.57	19.57	19.57	19.57
1502	NASDAQ	FCAP	Fri, Mar 1, 2013	19.57	19.57	19.54	19.54
1501	NASDAQ	FCAP	Thu, Feb 28, 2013	19.57	19.57	19.57	19.57
1500	NASDAQ	FCAP	Wed, Feb 13, 2013	19.55	19.88	19.55	19.88
1499	NASDAQ	FCAP	Tue, Feb 12, 2013	19.54	19.54	19.54	19.54
1498	NASDAQ	FCAP	Mon, Feb 11, 2013	19.60	19.70	19.54	19.54
1497	NASDAQ	FCAP	Tue, Feb 5, 2013	19.99	19.99	19.99	19.99
1496	NASDAQ	FCAP	Thu, Jan 31, 2013	19.51	19.58	19.49	19.51
1495	NASDAQ	FCAP	Wed, Jan 30, 2013	19.96	19.96	19.96	19.96
1494	NASDAQ	FCAP	Tue, Jan 29, 2013	19.52	19.52	19.50	19.50
1493	NASDAQ	FCAP	Mon, Jan 28, 2013	19.53	19.53	19.53	19.53
1492	NASDAQ	FCAP	Tue, Jan 22, 2013	19.35	19.98	19.35	19.98
1491	NASDAQ	FCAP	Fri, Jan 18, 2013	19.40	19.40	19.40	19.40
1490	NASDAQ	FCAP	Mon, Jan 14, 2013	19.54	19.54	19.53	19.54
1489	NASDAQ	FCAP	Fri, Jan 11, 2013	19.58	19.58	19.58	19.58
1488	NASDAQ	FCAP	Thu, Jan 10, 2013	20.50	20.50	19.71	19.71
1487	NASDAQ	FCAP	Wed, Jan 9, 2013	20.50	20.50	20.50	20.50
1486	NASDAQ	FCAP	Tue, Jan 8, 2013	20.50	20.50	20.50	20.50
1485	NASDAQ	FCAP	Mon, Jan 7, 2013	20.47	20.47	20.47	20.47
1484	NASDAQ	FCAP	Fri, Jan 4, 2013	19.70	20.44	19.31	19.40
1483	NASDAQ	FCAP	Thu, Jan 3, 2013	19.56	19.56	19.56	19.56
1482	NASDAQ	FCAP	Mon, Dec 31, 2012	19.24	20.50	19.00	19.47
1481	NASDAQ	FCAP	Fri, Dec 28, 2012	19.06	19.47	19.04	19.47
1480	NASDAQ	FCAP	Thu, Dec 27, 2012	19.08	19.08	18.88	18.90
1479	NASDAQ	FCAP	Wed, Dec 26, 2012	19.19	19.25	19.14	19.14
1478	NASDAQ	FCAP	Mon, Dec 24, 2012	19.08	19.18	19.06	19.15
1477	NASDAQ	FCAP	Fri, Dec 21, 2012	19.19	19.40	19.00	19.40
1476	NASDAQ	FCAP	Thu, Dec 20, 2012	19.27	19.27	19.23	19.23
1475	NASDAQ	FCAP	Wed, Dec 19, 2012	19.30	19.42	19.18	19.30
1474	NASDAQ	FCAP	Tue, Dec 18, 2012	19.59	19.59	19.58	19.58
1473	NASDAQ	FCAP	Mon, Dec 17, 2012	19.25	19.56	19.21	19.44
1472	NASDAQ	FCAP	Fri, Dec 14, 2012	19.15	19.33	19.00	19.03
1471	NASDAQ	FCAP	Thu, Dec 13, 2012	19.39	19.39	19.39	19.39
1470	NASDAQ	FCAP	Wed, Dec 12, 2012	19.08	19.50	19.08	19.50
1469	NASDAQ	FCAP	Tue, Dec 11, 2012	19.32	19.32	19.00	19.10
1468	NASDAQ	FCAP	Fri, Dec 7, 2012	19.10	19.50	19.09	19.43
1467	NASDAQ	FCAP	Thu, Dec 6, 2012	19.19	19.19	18.89	19.10
1466	NASDAQ	FCAP	Wed, Dec 5, 2012	19.62	19.62	18.38	19.17
1465	NASDAQ	FCAP	Tue, Dec 4, 2012	19.48	19.85	19.40	19.40
1464	NASDAQ	FCAP	Mon, Dec 3, 2012	19.82	20.11	19.42	19.55
1463	NASDAQ	FCAP	Fri, Nov 30, 2012	20.03	20.03	19.62	19.75
1462	NASDAQ	FCAP	Wed, Nov 28, 2012	20.45	20.45	20.13	20.25
1461	NASDAQ	FCAP	Tue, Nov 27, 2012	20.24	20.40	20.08	20.40
1460	NASDAQ	FCAP	Mon, Nov 26, 2012	20.20	20.20	20.20	20.20
1459	NASDAQ	FCAP	Wed, Nov 21, 2012	20.30	20.50	20.01	20.01
1458	NASDAQ	FCAP	Tue, Nov 20, 2012	20.28	20.46	20.25	20.46
1457	NASDAQ	FCAP	Mon, Nov 19, 2012	20.00	20.35	20.00	20.23
1456	NASDAQ	FCAP	Thu, Nov 15, 2012	19.95	19.99	19.56	19.99
1455	NASDAQ	FCAP	Wed, Nov 14, 2012	19.99	19.99	19.90	19.95
1454	NASDAQ	FCAP	Tue, Nov 13, 2012	19.73	20.27	19.60	19.98
1453	NASDAQ	FCAP	Fri, Nov 9, 2012	20.15	20.15	20.15	20.15
1452	NASDAQ	FCAP	Thu, Nov 8, 2012	19.67	20.15	19.67	20.15
1451	NASDAQ	FCAP	Wed, Nov 7, 2012	20.29	20.29	19.67	19.67
1450	NASDAQ	FCAP	Tue, Nov 6, 2012	20.03	20.03	20.00	20.00
1449	NASDAQ	FCAP	Fri, Nov 2, 2012	20.03	20.10	20.02	20.10
1448	NASDAQ	FCAP	Thu, Nov 1, 2012	20.84	20.84	20.00	20.00
1447	NASDAQ	FCAP	Fri, Oct 26, 2012	20.50	20.51	20.50	20.51
1446	NASDAQ	FCAP	Thu, Oct 25, 2012	21.00	21.00	20.00	20.50
1445	NASDAQ	FCAP	Wed, Oct 24, 2012	20.51	21.00	20.51	21.00
1444	NASDAQ	FCAP	Mon, Oct 22, 2012	20.50	20.50	20.50	20.50
1443	NASDAQ	FCAP	Wed, Oct 17, 2012	21.67	21.67	21.67	21.67
1442	NASDAQ	FCAP	Tue, Oct 16, 2012	20.50	20.50	20.00	20.00
1441	NASDAQ	FCAP	Wed, Oct 10, 2012	20.00	20.01	20.00	20.01
1440	NASDAQ	FCAP	Tue, Oct 9, 2012	20.00	20.00	20.00	20.00
1439	NASDAQ	FCAP	Fri, Oct 5, 2012	20.00	20.00	20.00	20.00
1438	NASDAQ	FCAP	Thu, Oct 4, 2012	20.00	20.00	20.00	20.00
1437	NASDAQ	FCAP	Tue, Oct 2, 2012	20.00	20.00	19.90	20.00
1436	NASDAQ	FCAP	Mon, Oct 1, 2012	20.00	20.00	19.99	20.00
1435	NASDAQ	FCAP	Fri, Sep 28, 2012	20.00	20.00	19.50	19.50
1434	NASDAQ	FCAP	Wed, Sep 26, 2012	20.47	20.47	20.00	20.00
1433	NASDAQ	FCAP	Fri, Sep 21, 2012	20.46	20.46	19.51	20.41
1432	NASDAQ	FCAP	Thu, Sep 20, 2012	19.78	19.80	19.77	19.77
1431	NASDAQ	FCAP	Tue, Sep 18, 2012	19.83	19.83	19.83	19.83
1430	NASDAQ	FCAP	Thu, Sep 13, 2012	19.89	19.89	19.89	19.89
1429	NASDAQ	FCAP	Wed, Sep 12, 2012	19.99	20.00	19.95	19.95
1428	NASDAQ	FCAP	Tue, Sep 11, 2012	19.97	20.25	19.97	20.25
1427	NASDAQ	FCAP	Mon, Sep 10, 2012	20.03	20.05	20.03	20.05
1426	NASDAQ	FCAP	Wed, Sep 5, 2012	19.89	19.89	19.89	19.89
1425	NASDAQ	FCAP	Tue, Sep 4, 2012	20.50	20.50	19.90	20.02
1424	NASDAQ	FCAP	Fri, Aug 31, 2012	20.99	20.99	20.99	20.99
1423	NASDAQ	FCAP	Thu, Aug 30, 2012	19.95	19.95	19.90	19.90
1422	NASDAQ	FCAP	Tue, Aug 28, 2012	19.90	19.90	19.90	19.90
1421	NASDAQ	FCAP	Thu, Aug 23, 2012	20.03	20.03	20.03	20.03
1420	NASDAQ	FCAP	Thu, Aug 16, 2012	19.89	19.89	19.89	19.89
1419	NASDAQ	FCAP	Wed, Aug 15, 2012	20.00	20.00	20.00	20.00
1418	NASDAQ	FCAP	Tue, Aug 14, 2012	19.92	19.92	19.92	19.92
1417	NASDAQ	FCAP	Wed, Aug 8, 2012	19.89	19.89	19.89	19.89
1416	NASDAQ	FCAP	Tue, Aug 7, 2012	19.89	19.90	19.89	19.90
1415	NASDAQ	FCAP	Mon, Aug 6, 2012	19.90	19.90	19.90	19.90
1414	NASDAQ	FCAP	Fri, Aug 3, 2012	19.89	19.89	19.89	19.89
1413	NASDAQ	FCAP	Wed, Aug 1, 2012	19.89	19.89	19.89	19.89
1412	NASDAQ	FCAP	Tue, Jul 31, 2012	19.89	19.89	19.89	19.89
1411	NASDAQ	FCAP	Thu, Jul 26, 2012	19.89	19.89	19.89	19.89
1410	NASDAQ	FCAP	Thu, Jul 19, 2012	20.00	20.00	20.00	20.00
1409	NASDAQ	FCAP	Tue, Jul 17, 2012	19.99	19.99	19.99	19.99
1408	NASDAQ	FCAP	Mon, Jul 16, 2012	19.10	19.75	19.10	19.75
1407	NASDAQ	FCAP	Fri, Jul 13, 2012	19.07	19.07	19.07	19.07
1406	NASDAQ	FCAP	Tue, Jul 3, 2012	20.99	21.00	20.99	21.00
1405	NASDAQ	FCAP	Mon, Jul 2, 2012	20.97	20.97	20.97	20.97
1404	NASDAQ	FCAP	Fri, Jun 29, 2012	20.50	20.80	20.50	20.77
1403	NASDAQ	FCAP	Mon, Jun 25, 2012	20.93	20.93	20.10	20.15
1402	NASDAQ	FCAP	Fri, Jun 22, 2012	20.50	20.50	20.50	20.50
1401	NASDAQ	FCAP	Wed, Jun 20, 2012	20.10	20.10	20.10	20.10
1400	NASDAQ	FCAP	Fri, Jun 15, 2012	20.10	20.10	20.10	20.10
1399	NASDAQ	FCAP	Tue, Jun 12, 2012	20.34	20.34	20.34	20.34
1398	NASDAQ	FCAP	Mon, Jun 11, 2012	20.49	20.71	20.42	20.42
1397	NASDAQ	FCAP	Thu, Jun 7, 2012	20.41	20.41	20.41	20.41
1396	NASDAQ	FCAP	Wed, Jun 6, 2012	20.38	20.38	20.38	20.38
1395	NASDAQ	FCAP	Tue, Jun 5, 2012	20.84	20.84	20.84	20.84
1394	NASDAQ	FCAP	Wed, May 30, 2012	20.54	20.54	20.54	20.54
1393	NASDAQ	FCAP	Tue, May 29, 2012	21.00	21.00	20.54	20.54
1392	NASDAQ	FCAP	Thu, May 24, 2012	20.60	21.00	20.60	21.00
1391	NASDAQ	FCAP	Tue, May 22, 2012	20.57	20.57	20.57	20.57
1390	NASDAQ	FCAP	Mon, May 21, 2012	20.57	20.57	20.57	20.57
1389	NASDAQ	FCAP	Wed, May 16, 2012	20.57	20.57	20.57	20.57
1388	NASDAQ	FCAP	Tue, May 15, 2012	20.57	20.60	20.57	20.60
1387	NASDAQ	FCAP	Mon, May 14, 2012	20.59	20.59	20.57	20.57
1386	NASDAQ	FCAP	Fri, May 11, 2012	20.58	20.60	20.58	20.60
1385	NASDAQ	FCAP	Wed, May 9, 2012	21.01	21.01	21.01	21.01
1384	NASDAQ	FCAP	Tue, May 8, 2012	21.00	21.00	21.00	21.00
1383	NASDAQ	FCAP	Mon, May 7, 2012	21.00	21.00	21.00	21.00
1382	NASDAQ	FCAP	Fri, May 4, 2012	21.01	21.01	21.00	21.00
1381	NASDAQ	FCAP	Thu, May 3, 2012	21.00	21.00	21.00	21.00
1380	NASDAQ	FCAP	Tue, May 1, 2012	21.46	21.46	21.01	21.01
1379	NASDAQ	FCAP	Mon, Apr 30, 2012	21.50	21.50	21.46	21.46
1378	NASDAQ	FCAP	Fri, Apr 27, 2012	21.46	21.50	21.46	21.49
1377	NASDAQ	FCAP	Thu, Apr 26, 2012	21.46	21.46	21.46	21.46
1376	NASDAQ	FCAP	Tue, Apr 24, 2012	21.35	21.46	21.35	21.46
1375	NASDAQ	FCAP	Thu, Apr 19, 2012	20.75	20.75	20.75	20.75
1374	NASDAQ	FCAP	Wed, Apr 11, 2012	20.76	20.76	20.76	20.76
1373	NASDAQ	FCAP	Tue, Apr 10, 2012	21.42	21.50	21.42	21.50
1372	NASDAQ	FCAP	Mon, Apr 9, 2012	21.50	21.50	21.50	21.50
1371	NASDAQ	FCAP	Wed, Apr 4, 2012	20.95	20.95	20.95	20.95
1370	NASDAQ	FCAP	Tue, Apr 3, 2012	20.84	20.89	20.84	20.89
1369	NASDAQ	FCAP	Fri, Mar 30, 2012	21.40	21.40	21.17	21.17
1368	NASDAQ	FCAP	Wed, Mar 28, 2012	20.31	20.79	20.31	20.36
1367	NASDAQ	FCAP	Tue, Mar 27, 2012	20.50	20.50	20.50	20.50
1366	NASDAQ	FCAP	Mon, Mar 26, 2012	20.99	21.00	20.99	21.00
1365	NASDAQ	FCAP	Thu, Mar 22, 2012	20.95	20.95	20.95	20.95
1364	NASDAQ	FCAP	Wed, Mar 21, 2012	20.57	20.57	20.00	20.00
1363	NASDAQ	FCAP	Fri, Mar 16, 2012	21.00	21.00	20.51	20.58
1362	NASDAQ	FCAP	Wed, Mar 14, 2012	20.50	20.70	20.50	20.70
1361	NASDAQ	FCAP	Tue, Mar 13, 2012	20.54	20.54	20.51	20.51
1360	NASDAQ	FCAP	Thu, Mar 8, 2012	20.51	20.51	20.51	20.51
1359	NASDAQ	FCAP	Tue, Mar 6, 2012	20.50	20.75	20.28	20.28
1358	NASDAQ	FCAP	Fri, Mar 2, 2012	21.00	21.00	20.28	20.30
1357	NASDAQ	FCAP	Wed, Feb 29, 2012	20.51	20.51	20.51	20.51
1356	NASDAQ	FCAP	Thu, Feb 23, 2012	20.65	20.92	20.60	20.60
1355	NASDAQ	FCAP	Tue, Feb 21, 2012	21.50	21.50	20.50	20.50
1354	NASDAQ	FCAP	Fri, Feb 17, 2012	21.21	21.21	20.55	20.73
1353	NASDAQ	FCAP	Wed, Feb 15, 2012	20.26	20.26	20.26	20.26
1352	NASDAQ	FCAP	Tue, Feb 14, 2012	21.00	21.34	21.00	21.25
1351	NASDAQ	FCAP	Mon, Feb 13, 2012	21.00	21.01	20.61	21.01
1350	NASDAQ	FCAP	Wed, Feb 8, 2012	20.99	21.00	20.99	21.00
1349	NASDAQ	FCAP	Tue, Feb 7, 2012	21.21	21.22	20.80	21.00
1348	NASDAQ	FCAP	Mon, Feb 6, 2012	20.29	21.30	19.61	21.30
1347	NASDAQ	FCAP	Thu, Feb 2, 2012	21.03	21.03	20.19	20.40
1346	NASDAQ	FCAP	Wed, Feb 1, 2012	21.73	21.73	21.73	21.73
1345	NASDAQ	FCAP	Tue, Jan 31, 2012	20.25	21.34	20.25	20.95
1344	NASDAQ	FCAP	Fri, Jan 27, 2012	19.43	19.89	19.43	19.89
1343	NASDAQ	FCAP	Thu, Jan 26, 2012	19.84	19.85	19.12	19.12
1342	NASDAQ	FCAP	Wed, Jan 25, 2012	21.51	21.51	20.39	20.39
1341	NASDAQ	FCAP	Tue, Jan 24, 2012	19.74	21.95	19.69	21.75
1340	NASDAQ	FCAP	Mon, Jan 23, 2012	20.49	20.74	20.49	20.74
1339	NASDAQ	FCAP	Fri, Jan 20, 2012	19.61	20.88	19.50	20.88
1338	NASDAQ	FCAP	Thu, Jan 19, 2012	20.52	20.52	19.55	19.65
1337	NASDAQ	FCAP	Wed, Jan 18, 2012	20.88	20.88	20.30	20.30
1336	NASDAQ	FCAP	Tue, Jan 17, 2012	20.81	20.81	20.46	20.58
1335	NASDAQ	FCAP	Fri, Jan 13, 2012	20.75	20.84	20.75	20.84
1334	NASDAQ	FCAP	Thu, Jan 12, 2012	20.00	20.58	20.00	20.56
1333	NASDAQ	FCAP	Wed, Jan 11, 2012	19.20	19.80	18.99	19.80
1332	NASDAQ	FCAP	Thu, Jan 5, 2012	18.75	19.00	18.64	19.00
1331	NASDAQ	FCAP	Wed, Jan 4, 2012	18.51	18.51	18.51	18.51
1330	NASDAQ	FCAP	Tue, Jan 3, 2012	18.90	18.90	18.87	18.88
1329	NASDAQ	FCAP	Fri, Dec 30, 2011	18.89	18.89	18.53	18.53
1328	NASDAQ	FCAP	Thu, Dec 29, 2011	18.48	18.49	18.48	18.49
1327	NASDAQ	FCAP	Wed, Dec 28, 2011	18.90	18.90	18.90	18.90
1326	NASDAQ	FCAP	Tue, Dec 27, 2011	18.40	18.75	18.40	18.75
1325	NASDAQ	FCAP	Fri, Dec 23, 2011	18.51	18.51	17.67	18.42
1324	NASDAQ	FCAP	Thu, Dec 22, 2011	19.00	19.00	19.00	19.00
1323	NASDAQ	FCAP	Wed, Dec 21, 2011	18.62	18.62	18.62	18.62
1322	NASDAQ	FCAP	Mon, Dec 19, 2011	18.51	18.55	18.51	18.55
1321	NASDAQ	FCAP	Thu, Dec 15, 2011	18.50	18.50	18.50	18.50
1320	NASDAQ	FCAP	Wed, Dec 14, 2011	18.27	18.27	18.27	18.27
1319	NASDAQ	FCAP	Tue, Dec 13, 2011	18.27	18.27	18.27	18.27
1318	NASDAQ	FCAP	Mon, Dec 12, 2011	18.27	18.49	18.27	18.49
1317	NASDAQ	FCAP	Fri, Dec 2, 2011	18.50	18.50	18.50	18.50
1316	NASDAQ	FCAP	Wed, Nov 30, 2011	18.07	18.98	18.06	18.98
1315	NASDAQ	FCAP	Tue, Nov 29, 2011	18.09	18.20	18.03	18.03
1314	NASDAQ	FCAP	Tue, Nov 22, 2011	18.50	18.50	18.01	18.01
1313	NASDAQ	FCAP	Fri, Nov 18, 2011	18.50	18.50	18.50	18.50
1312	NASDAQ	FCAP	Thu, Nov 17, 2011	18.50	18.50	18.50	18.50
1311	NASDAQ	FCAP	Wed, Nov 16, 2011	18.50	18.50	18.01	18.01
1310	NASDAQ	FCAP	Mon, Nov 14, 2011	18.66	18.66	18.66	18.66
1309	NASDAQ	FCAP	Fri, Nov 11, 2011	18.64	19.21	18.64	19.21
1308	NASDAQ	FCAP	Thu, Nov 10, 2011	18.51	18.51	18.51	18.51
1307	NASDAQ	FCAP	Wed, Nov 9, 2011	18.51	18.51	18.51	18.51
1306	NASDAQ	FCAP	Mon, Nov 7, 2011	18.55	18.55	18.51	18.51
1305	NASDAQ	FCAP	Thu, Nov 3, 2011	18.94	18.95	18.94	18.95
1304	NASDAQ	FCAP	Tue, Nov 1, 2011	18.25	18.25	18.25	18.25
1303	NASDAQ	FCAP	Thu, Oct 27, 2011	18.00	18.00	18.00	18.00
1302	NASDAQ	FCAP	Tue, Oct 25, 2011	18.00	18.25	18.00	18.25
1301	NASDAQ	FCAP	Mon, Oct 24, 2011	18.00	18.00	18.00	18.00
1300	NASDAQ	FCAP	Wed, Oct 19, 2011	18.01	18.01	18.00	18.00
1299	NASDAQ	FCAP	Mon, Oct 17, 2011	18.11	18.11	18.00	18.00
1298	NASDAQ	FCAP	Thu, Oct 13, 2011	18.08	18.10	18.08	18.10
1297	NASDAQ	FCAP	Wed, Oct 12, 2011	18.84	18.84	18.80	18.80
1296	NASDAQ	FCAP	Mon, Oct 10, 2011	18.84	18.84	18.84	18.84
1295	NASDAQ	FCAP	Fri, Oct 7, 2011	18.80	18.80	18.77	18.77
1294	NASDAQ	FCAP	Mon, Oct 3, 2011	18.90	18.90	18.90	18.90
1293	NASDAQ	FCAP	Fri, Sep 30, 2011	18.00	18.50	18.00	18.50
1292	NASDAQ	FCAP	Wed, Sep 28, 2011	18.48	18.50	18.48	18.50
1291	NASDAQ	FCAP	Mon, Sep 26, 2011	18.10	18.10	18.10	18.10
1290	NASDAQ	FCAP	Thu, Sep 22, 2011	18.10	18.10	18.10	18.10
1289	NASDAQ	FCAP	Mon, Sep 19, 2011	18.20	18.20	18.15	18.15
1288	NASDAQ	FCAP	Wed, Sep 14, 2011	18.10	18.13	18.10	18.13
1287	NASDAQ	FCAP	Tue, Sep 13, 2011	18.10	18.10	18.10	18.10
1286	NASDAQ	FCAP	Tue, Sep 6, 2011	18.10	18.14	18.10	18.10
1285	NASDAQ	FCAP	Thu, Sep 1, 2011	18.50	18.50	18.25	18.41
1284	NASDAQ	FCAP	Wed, Aug 31, 2011	18.10	18.48	18.10	18.48
1283	NASDAQ	FCAP	Tue, Aug 30, 2011	18.00	18.00	18.00	18.00
1282	NASDAQ	FCAP	Tue, Aug 23, 2011	18.15	18.15	18.13	18.13
1281	NASDAQ	FCAP	Fri, Aug 19, 2011	17.91	18.70	17.91	18.13
1280	NASDAQ	FCAP	Thu, Aug 18, 2011	17.77	17.77	17.75	17.75
1279	NASDAQ	FCAP	Wed, Aug 17, 2011	17.75	17.75	17.75	17.75
1278	NASDAQ	FCAP	Fri, Aug 12, 2011	17.63	17.63	17.60	17.60
1277	NASDAQ	FCAP	Tue, Aug 9, 2011	17.65	17.65	17.03	17.60
1276	NASDAQ	FCAP	Tue, Aug 2, 2011	17.50	17.86	17.50	17.86
1275	NASDAQ	FCAP	Thu, Jul 28, 2011	17.05	17.05	17.03	17.03
1274	NASDAQ	FCAP	Wed, Jul 27, 2011	17.53	17.53	17.53	17.53
1273	NASDAQ	FCAP	Tue, Jul 26, 2011	17.00	17.98	17.00	17.50
1272	NASDAQ	FCAP	Fri, Jul 22, 2011	17.72	18.45	17.72	18.45
1271	NASDAQ	FCAP	Tue, Jul 19, 2011	17.04	17.04	17.00	17.00
1270	NASDAQ	FCAP	Mon, Jul 18, 2011	17.76	17.79	17.50	17.75
1269	NASDAQ	FCAP	Thu, Jul 14, 2011	17.75	17.75	17.75	17.75
1268	NASDAQ	FCAP	Wed, Jul 13, 2011	17.77	17.77	17.75	17.75
1267	NASDAQ	FCAP	Tue, Jul 5, 2011	17.59	17.59	17.59	17.59
1266	NASDAQ	FCAP	Fri, Jul 1, 2011	17.82	18.82	17.54	17.60
1265	NASDAQ	FCAP	Thu, Jun 30, 2011	17.85	17.90	17.19	17.90
1264	NASDAQ	FCAP	Wed, Jun 29, 2011	18.00	18.00	17.32	17.67
1263	NASDAQ	FCAP	Tue, Jun 28, 2011	18.20	18.46	17.60	17.65
1262	NASDAQ	FCAP	Mon, Jun 27, 2011	17.37	18.50	17.37	18.50
1261	NASDAQ	FCAP	Thu, Jun 23, 2011	17.46	17.46	17.46	17.46
1260	NASDAQ	FCAP	Wed, Jun 22, 2011	16.95	16.96	16.95	16.96
1259	NASDAQ	FCAP	Tue, Jun 21, 2011	16.94	16.96	16.78	16.95
1258	NASDAQ	FCAP	Mon, Jun 20, 2011	16.75	16.75	16.75	16.75
1257	NASDAQ	FCAP	Fri, Jun 17, 2011	16.70	16.70	16.70	16.70
1256	NASDAQ	FCAP	Wed, Jun 15, 2011	16.65	16.75	16.65	16.75
1255	NASDAQ	FCAP	Tue, Jun 14, 2011	16.75	16.75	16.66	16.66
1254	NASDAQ	FCAP	Thu, Jun 9, 2011	16.75	16.75	16.75	16.75
1253	NASDAQ	FCAP	Fri, Jun 3, 2011	16.95	16.95	16.95	16.95
1252	NASDAQ	FCAP	Tue, May 31, 2011	16.84	16.84	16.84	16.84
1251	NASDAQ	FCAP	Fri, May 27, 2011	16.75	16.75	16.75	16.75
1250	NASDAQ	FCAP	Thu, May 26, 2011	16.95	16.95	16.95	16.95
1249	NASDAQ	FCAP	Mon, May 23, 2011	16.96	16.96	16.95	16.95
1248	NASDAQ	FCAP	Fri, May 20, 2011	16.92	16.96	16.92	16.96
1247	NASDAQ	FCAP	Thu, May 19, 2011	16.91	16.91	16.91	16.91
1246	NASDAQ	FCAP	Tue, May 17, 2011	16.60	16.60	16.60	16.60
1245	NASDAQ	FCAP	Mon, May 16, 2011	16.55	16.56	16.53	16.56
1244	NASDAQ	FCAP	Fri, May 13, 2011	16.60	16.60	16.60	16.60
1243	NASDAQ	FCAP	Thu, May 12, 2011	16.63	16.71	16.63	16.70
1242	NASDAQ	FCAP	Wed, May 11, 2011	16.62	16.62	16.62	16.62
1241	NASDAQ	FCAP	Wed, May 4, 2011	16.51	16.51	16.50	16.50
1240	NASDAQ	FCAP	Fri, Apr 29, 2011	16.50	16.50	16.50	16.50
1239	NASDAQ	FCAP	Thu, Apr 28, 2011	16.50	16.54	16.50	16.50
1238	NASDAQ	FCAP	Tue, Apr 26, 2011	16.50	16.50	16.50	16.50
1237	NASDAQ	FCAP	Thu, Apr 21, 2011	16.27	16.50	16.27	16.50
1236	NASDAQ	FCAP	Tue, Apr 19, 2011	16.46	16.46	16.46	16.46
1235	NASDAQ	FCAP	Mon, Apr 18, 2011	16.26	16.26	16.25	16.25
1234	NASDAQ	FCAP	Thu, Apr 14, 2011	16.49	16.49	16.25	16.25
1233	NASDAQ	FCAP	Wed, Apr 13, 2011	16.25	16.25	16.25	16.25
1232	NASDAQ	FCAP	Tue, Apr 12, 2011	16.46	16.50	16.25	16.25
1231	NASDAQ	FCAP	Wed, Apr 6, 2011	15.83	16.00	15.80	16.00
1230	NASDAQ	FCAP	Mon, Apr 4, 2011	16.47	16.50	16.40	16.50
1229	NASDAQ	FCAP	Thu, Mar 31, 2011	16.32	16.47	16.27	16.27
1228	NASDAQ	FCAP	Wed, Mar 30, 2011	16.50	16.50	16.01	16.37
1227	NASDAQ	FCAP	Tue, Mar 29, 2011	16.48	16.50	16.45	16.50
1226	NASDAQ	FCAP	Thu, Mar 17, 2011	16.48	16.49	16.40	16.40
1225	NASDAQ	FCAP	Wed, Mar 16, 2011	15.68	15.68	15.50	15.50
1224	NASDAQ	FCAP	Fri, Mar 11, 2011	16.01	16.01	15.77	15.77
1223	NASDAQ	FCAP	Wed, Mar 9, 2011	16.01	16.01	16.00	16.00
1222	NASDAQ	FCAP	Tue, Mar 8, 2011	16.25	16.25	16.25	16.25
1221	NASDAQ	FCAP	Fri, Mar 4, 2011	16.39	16.39	16.39	16.39
1220	NASDAQ	FCAP	Tue, Mar 1, 2011	16.24	16.24	16.24	16.24
1219	NASDAQ	FCAP	Mon, Feb 28, 2011	16.00	16.00	16.00	16.00
1218	NASDAQ	FCAP	Thu, Feb 24, 2011	16.68	16.69	16.20	16.20
1217	NASDAQ	FCAP	Fri, Feb 18, 2011	15.70	15.70	15.70	15.70
1216	NASDAQ	FCAP	Tue, Feb 15, 2011	16.48	16.48	16.48	16.48
1215	NASDAQ	FCAP	Tue, Feb 8, 2011	15.55	15.64	15.50	15.64
1214	NASDAQ	FCAP	Fri, Feb 4, 2011	15.55	15.55	15.55	15.55
1213	NASDAQ	FCAP	Thu, Feb 3, 2011	15.55	15.55	15.54	15.54
1212	NASDAQ	FCAP	Wed, Feb 2, 2011	15.54	15.54	15.54	15.54
1211	NASDAQ	FCAP	Fri, Jan 28, 2011	15.55	15.55	15.54	15.54
1210	NASDAQ	FCAP	Wed, Jan 26, 2011	15.85	15.85	15.77	15.84
1209	NASDAQ	FCAP	Tue, Jan 25, 2011	16.77	16.81	16.31	16.52
1208	NASDAQ	FCAP	Mon, Jan 24, 2011	16.80	16.80	16.80	16.80
1207	NASDAQ	FCAP	Tue, Jan 18, 2011	16.65	16.65	16.65	16.65
1206	NASDAQ	FCAP	Fri, Jan 14, 2011	16.65	16.65	16.45	16.45
1205	NASDAQ	FCAP	Tue, Jan 11, 2011	16.65	16.65	16.65	16.65
1204	NASDAQ	FCAP	Fri, Dec 31, 2010	16.69	16.69	16.64	16.64
1203	NASDAQ	FCAP	Thu, Dec 30, 2010	16.44	16.44	16.25	16.25
1202	NASDAQ	FCAP	Tue, Dec 28, 2010	15.99	16.00	15.99	16.00
1201	NASDAQ	FCAP	Thu, Dec 23, 2010	15.50	15.50	15.31	15.31
1200	NASDAQ	FCAP	Wed, Dec 22, 2010	15.50	15.50	15.50	15.50
1199	NASDAQ	FCAP	Mon, Dec 20, 2010	15.99	15.99	15.99	15.99
1198	NASDAQ	FCAP	Thu, Dec 16, 2010	15.35	15.35	15.35	15.35
1197	NASDAQ	FCAP	Mon, Dec 13, 2010	15.88	16.00	15.88	15.99
1196	NASDAQ	FCAP	Fri, Dec 10, 2010	15.60	15.63	15.51	15.51
1195	NASDAQ	FCAP	Wed, Dec 8, 2010	15.50	15.50	15.50	15.50
1194	NASDAQ	FCAP	Thu, Dec 2, 2010	15.51	15.59	15.51	15.59
1193	NASDAQ	FCAP	Tue, Nov 30, 2010	15.50	15.50	15.50	15.50
1192	NASDAQ	FCAP	Mon, Nov 29, 2010	15.63	15.63	15.63	15.63
1191	NASDAQ	FCAP	Wed, Nov 24, 2010	15.20	15.20	15.20	15.20
1190	NASDAQ	FCAP	Tue, Nov 23, 2010	15.16	15.16	15.16	15.16
1189	NASDAQ	FCAP	Fri, Nov 19, 2010	15.70	16.00	15.46	15.82
1188	NASDAQ	FCAP	Thu, Nov 18, 2010	15.92	15.92	15.92	15.92
1187	NASDAQ	FCAP	Wed, Nov 17, 2010	15.70	15.70	15.70	15.70
1186	NASDAQ	FCAP	Fri, Nov 12, 2010	15.70	15.70	15.70	15.70
1185	NASDAQ	FCAP	Fri, Nov 5, 2010	15.75	15.80	15.70	15.70
1184	NASDAQ	FCAP	Wed, Nov 3, 2010	15.02	15.89	15.02	15.77
1183	NASDAQ	FCAP	Tue, Nov 2, 2010	15.05	15.05	15.02	15.02
1182	NASDAQ	FCAP	Mon, Nov 1, 2010	15.48	15.48	15.01	15.01
1181	NASDAQ	FCAP	Thu, Oct 28, 2010	15.02	15.02	15.00	15.00
1180	NASDAQ	FCAP	Mon, Oct 25, 2010	14.90	15.10	14.87	15.01
1179	NASDAQ	FCAP	Tue, Oct 19, 2010	14.88	15.49	14.88	15.49
1178	NASDAQ	FCAP	Fri, Oct 15, 2010	14.90	14.90	14.90	14.90
1177	NASDAQ	FCAP	Thu, Oct 14, 2010	14.90	14.90	14.90	14.90
1176	NASDAQ	FCAP	Wed, Oct 13, 2010	15.90	15.90	15.90	15.90
1175	NASDAQ	FCAP	Tue, Oct 12, 2010	14.96	15.00	14.96	15.00
1174	NASDAQ	FCAP	Fri, Oct 8, 2010	15.00	15.00	14.80	15.00
1173	NASDAQ	FCAP	Thu, Oct 7, 2010	15.00	15.00	15.00	15.00
1172	NASDAQ	FCAP	Tue, Oct 5, 2010	14.85	15.00	14.85	15.00
1171	NASDAQ	FCAP	Fri, Oct 1, 2010	14.85	14.95	14.84	14.95
1170	NASDAQ	FCAP	Thu, Sep 30, 2010	15.54	15.54	15.24	15.24
1169	NASDAQ	FCAP	Wed, Sep 29, 2010	14.91	14.91	14.85	14.86
1168	NASDAQ	FCAP	Mon, Sep 27, 2010	15.23	15.25	15.23	15.25
1167	NASDAQ	FCAP	Fri, Sep 24, 2010	15.25	15.25	15.25	15.25
1166	NASDAQ	FCAP	Thu, Sep 23, 2010	14.78	14.78	14.77	14.77
1165	NASDAQ	FCAP	Wed, Sep 22, 2010	14.76	14.76	14.75	14.75
1164	NASDAQ	FCAP	Mon, Sep 20, 2010	14.75	14.75	14.75	14.75
1163	NASDAQ	FCAP	Thu, Sep 16, 2010	15.25	15.25	15.25	15.25
1162	NASDAQ	FCAP	Wed, Sep 15, 2010	14.67	14.67	14.67	14.67
1161	NASDAQ	FCAP	Tue, Sep 14, 2010	14.63	14.63	14.63	14.63
1160	NASDAQ	FCAP	Mon, Sep 13, 2010	15.00	15.00	14.50	15.00
1159	NASDAQ	FCAP	Wed, Sep 8, 2010	15.00	15.54	15.00	15.54
1158	NASDAQ	FCAP	Tue, Sep 7, 2010	14.99	15.00	14.99	15.00
1157	NASDAQ	FCAP	Mon, Aug 30, 2010	14.75	15.05	14.75	15.05
1156	NASDAQ	FCAP	Fri, Aug 27, 2010	15.00	15.00	15.00	15.00
1155	NASDAQ	FCAP	Thu, Aug 26, 2010	15.00	15.00	15.00	15.00
1154	NASDAQ	FCAP	Wed, Aug 25, 2010	15.00	15.00	15.00	15.00
1153	NASDAQ	FCAP	Tue, Aug 24, 2010	15.25	15.25	15.25	15.25
1152	NASDAQ	FCAP	Mon, Aug 23, 2010	14.90	15.09	14.50	14.50
1151	NASDAQ	FCAP	Mon, Aug 16, 2010	15.12	15.12	15.12	15.12
1150	NASDAQ	FCAP	Thu, Aug 12, 2010	14.53	15.47	14.50	15.42
1149	NASDAQ	FCAP	Mon, Aug 9, 2010	15.01	15.01	14.50	14.50
1148	NASDAQ	FCAP	Thu, Aug 5, 2010	14.50	15.49	14.50	15.49
1147	NASDAQ	FCAP	Tue, Aug 3, 2010	14.57	14.57	14.57	14.57
1146	NASDAQ	FCAP	Thu, Jul 29, 2010	14.57	14.57	14.57	14.57
1145	NASDAQ	FCAP	Wed, Jul 28, 2010	14.56	14.57	14.56	14.57
1144	NASDAQ	FCAP	Wed, Jul 21, 2010	15.93	16.00	14.75	15.05
1143	NASDAQ	FCAP	Mon, Jul 19, 2010	15.00	15.00	15.00	15.00
1142	NASDAQ	FCAP	Thu, Jul 15, 2010	14.23	14.23	14.23	14.23
1141	NASDAQ	FCAP	Wed, Jul 14, 2010	14.50	14.50	14.50	14.50
1140	NASDAQ	FCAP	Mon, Jul 12, 2010	14.52	14.60	14.50	14.60
1139	NASDAQ	FCAP	Fri, Jul 9, 2010	15.48	15.49	15.47	15.49
1138	NASDAQ	FCAP	Thu, Jul 8, 2010	14.50	14.50	14.50	14.50
1137	NASDAQ	FCAP	Wed, Jul 7, 2010	15.00	15.00	14.19	14.19
1136	NASDAQ	FCAP	Tue, Jul 6, 2010	15.01	15.01	15.00	15.00
1135	NASDAQ	FCAP	Wed, Jun 30, 2010	15.65	15.65	15.00	15.00
1134	NASDAQ	FCAP	Mon, Jun 28, 2010	14.75	14.75	14.75	14.75
1133	NASDAQ	FCAP	Thu, Jun 24, 2010	14.25	14.75	14.25	14.75
1132	NASDAQ	FCAP	Tue, Jun 22, 2010	14.37	14.37	14.25	14.25
1131	NASDAQ	FCAP	Thu, Jun 17, 2010	14.50	14.50	14.50	14.50
1130	NASDAQ	FCAP	Wed, Jun 16, 2010	14.50	14.50	14.50	14.50
1129	NASDAQ	FCAP	Fri, Jun 11, 2010	14.75	14.75	14.75	14.75
1128	NASDAQ	FCAP	Wed, Jun 9, 2010	14.58	14.58	14.58	14.58
1127	NASDAQ	FCAP	Thu, Jun 3, 2010	14.64	14.64	14.64	14.64
1126	NASDAQ	FCAP	Wed, Jun 2, 2010	15.39	15.39	14.67	14.67
1125	NASDAQ	FCAP	Fri, May 28, 2010	15.00	15.47	14.85	14.85
1124	NASDAQ	FCAP	Thu, May 27, 2010	15.04	15.04	15.04	15.04
1123	NASDAQ	FCAP	Wed, May 26, 2010	15.20	15.20	15.04	15.04
1122	NASDAQ	FCAP	Thu, May 20, 2010	15.25	15.25	15.25	15.25
1121	NASDAQ	FCAP	Mon, May 17, 2010	14.77	14.98	14.71	14.98
1120	NASDAQ	FCAP	Fri, May 14, 2010	15.00	15.21	15.00	15.00
1119	NASDAQ	FCAP	Thu, May 13, 2010	15.40	15.40	15.40	15.40
1118	NASDAQ	FCAP	Wed, May 12, 2010	15.45	15.45	15.45	15.45
1117	NASDAQ	FCAP	Fri, May 7, 2010	15.39	15.39	15.39	15.39
1116	NASDAQ	FCAP	Wed, May 5, 2010	15.39	15.39	15.39	15.39
1115	NASDAQ	FCAP	Tue, May 4, 2010	15.59	15.73	15.30	15.39
1114	NASDAQ	FCAP	Mon, May 3, 2010	14.63	14.63	14.63	14.63
1113	NASDAQ	FCAP	Fri, Apr 30, 2010	15.71	15.73	14.63	14.63
1112	NASDAQ	FCAP	Mon, Apr 26, 2010	14.58	15.70	14.58	14.63
1111	NASDAQ	FCAP	Fri, Apr 16, 2010	15.50	15.50	15.00	15.50
1110	NASDAQ	FCAP	Wed, Apr 14, 2010	15.50	15.56	15.50	15.56
1109	NASDAQ	FCAP	Fri, Apr 9, 2010	15.50	15.50	15.50	15.50
1108	NASDAQ	FCAP	Tue, Apr 6, 2010	15.59	15.73	14.73	15.45
1107	NASDAQ	FCAP	Wed, Mar 31, 2010	14.81	14.81	14.60	14.60
1106	NASDAQ	FCAP	Tue, Mar 30, 2010	15.49	15.49	15.25	15.25
1105	NASDAQ	FCAP	Mon, Mar 29, 2010	14.75	14.75	14.75	14.75
1104	NASDAQ	FCAP	Wed, Mar 24, 2010	15.47	15.47	15.47	15.47
1103	NASDAQ	FCAP	Tue, Mar 23, 2010	14.70	15.10	14.70	15.10
1102	NASDAQ	FCAP	Mon, Mar 22, 2010	15.24	15.24	15.24	15.24
1101	NASDAQ	FCAP	Thu, Mar 18, 2010	15.10	15.10	15.10	15.10
1100	NASDAQ	FCAP	Wed, Mar 17, 2010	14.65	15.00	14.65	15.00
1099	NASDAQ	FCAP	Tue, Mar 16, 2010	15.00	15.00	14.61	15.00
1098	NASDAQ	FCAP	Mon, Mar 15, 2010	14.99	14.99	14.99	14.99
1097	NASDAQ	FCAP	Thu, Mar 11, 2010	15.00	15.00	14.94	14.94
1096	NASDAQ	FCAP	Tue, Mar 9, 2010	14.50	14.50	14.50	14.50
1095	NASDAQ	FCAP	Fri, Mar 5, 2010	14.50	14.50	14.49	14.50
1094	NASDAQ	FCAP	Mon, Mar 1, 2010	14.70	14.70	14.70	14.70
1093	NASDAQ	FCAP	Fri, Feb 26, 2010	15.41	15.41	14.70	14.70
1092	NASDAQ	FCAP	Thu, Feb 25, 2010	15.90	15.90	14.80	14.80
1091	NASDAQ	FCAP	Mon, Feb 22, 2010	14.73	14.90	14.60	14.63
1090	NASDAQ	FCAP	Thu, Feb 18, 2010	15.74	15.74	14.34	14.34
1089	NASDAQ	FCAP	Wed, Feb 17, 2010	14.84	15.74	14.79	15.74
1088	NASDAQ	FCAP	Fri, Feb 12, 2010	14.25	14.26	14.20	14.24
1087	NASDAQ	FCAP	Thu, Feb 11, 2010	14.31	14.45	14.24	14.24
1086	NASDAQ	FCAP	Wed, Feb 10, 2010	14.26	14.65	14.24	14.24
1085	NASDAQ	FCAP	Tue, Feb 9, 2010	14.35	15.08	14.24	14.26
1084	NASDAQ	FCAP	Mon, Feb 8, 2010	15.75	15.75	14.18	14.31
1083	NASDAQ	FCAP	Fri, Feb 5, 2010	13.94	16.90	13.94	16.50
1082	NASDAQ	FCAP	Wed, Feb 3, 2010	13.77	13.94	13.75	13.75
1081	NASDAQ	FCAP	Tue, Feb 2, 2010	13.75	13.75	13.75	13.75
1080	NASDAQ	FCAP	Mon, Feb 1, 2010	13.69	13.75	13.55	13.75
1079	NASDAQ	FCAP	Fri, Jan 29, 2010	14.49	14.49	14.49	14.49
1078	NASDAQ	FCAP	Thu, Jan 28, 2010	14.59	14.80	14.08	14.24
1077	NASDAQ	FCAP	Wed, Jan 27, 2010	14.50	14.50	14.50	14.50
1076	NASDAQ	FCAP	Thu, Jan 21, 2010	14.50	14.51	14.50	14.50
1075	NASDAQ	FCAP	Wed, Jan 20, 2010	15.50	15.50	14.81	14.81
1074	NASDAQ	FCAP	Tue, Jan 19, 2010	14.21	14.75	14.21	14.75
1073	NASDAQ	FCAP	Thu, Jan 14, 2010	14.89	15.40	14.87	15.04
1072	NASDAQ	FCAP	Wed, Jan 13, 2010	14.60	15.99	14.17	15.99
1071	NASDAQ	FCAP	Tue, Jan 12, 2010	14.75	14.75	14.63	14.63
1070	NASDAQ	FCAP	Mon, Jan 11, 2010	14.50	14.53	14.50	14.50
1069	NASDAQ	FCAP	Fri, Jan 8, 2010	14.05	14.32	14.05	14.30
1068	NASDAQ	FCAP	Thu, Jan 7, 2010	14.01	14.01	13.92	13.92
1067	NASDAQ	FCAP	Wed, Jan 6, 2010	14.30	14.39	14.30	14.30
1066	NASDAQ	FCAP	Wed, Dec 30, 2009	15.13	15.19	14.30	15.19
1065	NASDAQ	FCAP	Tue, Dec 29, 2009	14.40	15.95	14.00	15.95
1064	NASDAQ	FCAP	Mon, Dec 28, 2009	14.19	14.78	14.00	14.00
1063	NASDAQ	FCAP	Wed, Dec 23, 2009	15.00	15.30	14.00	14.02
1062	NASDAQ	FCAP	Thu, Dec 17, 2009	14.99	15.01	14.99	15.00
1061	NASDAQ	FCAP	Wed, Dec 16, 2009	13.89	15.00	13.89	14.50
1060	NASDAQ	FCAP	Tue, Dec 15, 2009	14.50	14.50	14.21	14.50
1059	NASDAQ	FCAP	Mon, Dec 14, 2009	14.49	14.49	14.49	14.49
1058	NASDAQ	FCAP	Fri, Dec 11, 2009	13.17	14.00	13.17	13.97
1057	NASDAQ	FCAP	Thu, Dec 10, 2009	14.00	14.00	14.00	14.00
1056	NASDAQ	FCAP	Tue, Dec 8, 2009	13.75	13.75	13.75	13.75
1055	NASDAQ	FCAP	Mon, Dec 7, 2009	14.00	14.00	14.00	14.00
1054	NASDAQ	FCAP	Fri, Dec 4, 2009	14.20	14.70	14.20	14.70
1053	NASDAQ	FCAP	Tue, Dec 1, 2009	13.60	14.00	13.60	14.00
1052	NASDAQ	FCAP	Mon, Nov 30, 2009	15.00	15.21	13.97	15.21
1051	NASDAQ	FCAP	Tue, Nov 24, 2009	14.74	14.74	14.27	14.27
1050	NASDAQ	FCAP	Mon, Nov 23, 2009	15.00	15.00	15.00	15.00
1049	NASDAQ	FCAP	Tue, Nov 17, 2009	15.79	15.79	14.50	14.50
1048	NASDAQ	FCAP	Fri, Nov 13, 2009	15.25	15.26	15.00	15.00
1047	NASDAQ	FCAP	Tue, Nov 10, 2009	16.00	16.00	16.00	16.00
1046	NASDAQ	FCAP	Fri, Nov 6, 2009	15.27	15.31	15.27	15.30
1045	NASDAQ	FCAP	Thu, Nov 5, 2009	15.15	16.00	15.15	16.00
1044	NASDAQ	FCAP	Wed, Nov 4, 2009	17.00	17.00	16.85	16.85
1043	NASDAQ	FCAP	Fri, Oct 30, 2009	16.75	17.00	16.75	17.00
1042	NASDAQ	FCAP	Thu, Oct 29, 2009	17.00	17.00	16.75	16.75
1041	NASDAQ	FCAP	Tue, Oct 20, 2009	16.76	16.76	16.76	16.76
1040	NASDAQ	FCAP	Wed, Oct 14, 2009	17.02	17.02	17.00	17.01
1039	NASDAQ	FCAP	Tue, Oct 6, 2009	17.01	17.01	17.01	17.01
1038	NASDAQ	FCAP	Mon, Oct 5, 2009	17.01	17.01	17.01	17.01
1037	NASDAQ	FCAP	Wed, Sep 30, 2009	17.88	17.88	17.40	17.50
1036	NASDAQ	FCAP	Mon, Sep 28, 2009	16.50	16.50	16.50	16.50
1035	NASDAQ	FCAP	Fri, Sep 25, 2009	16.53	16.53	16.50	16.50
1034	NASDAQ	FCAP	Mon, Sep 21, 2009	16.17	16.17	16.17	16.17
1033	NASDAQ	FCAP	Thu, Sep 10, 2009	16.20	16.80	16.08	16.08
1032	NASDAQ	FCAP	Wed, Sep 9, 2009	16.10	16.10	16.10	16.10
1031	NASDAQ	FCAP	Tue, Sep 8, 2009	16.08	16.08	16.07	16.07
1030	NASDAQ	FCAP	Wed, Sep 2, 2009	16.01	16.01	16.01	16.01
1029	NASDAQ	FCAP	Mon, Aug 31, 2009	16.20	17.00	16.10	16.10
1028	NASDAQ	FCAP	Fri, Aug 28, 2009	16.72	17.85	16.00	16.20
1027	NASDAQ	FCAP	Thu, Aug 27, 2009	16.61	16.61	16.61	16.61
1026	NASDAQ	FCAP	Wed, Aug 26, 2009	17.70	17.70	16.81	16.83
1025	NASDAQ	FCAP	Tue, Aug 25, 2009	17.38	18.19	16.56	18.19
1024	NASDAQ	FCAP	Mon, Aug 24, 2009	16.97	17.25	16.50	16.50
1023	NASDAQ	FCAP	Thu, Aug 20, 2009	16.00	16.00	16.00	16.00
1022	NASDAQ	FCAP	Wed, Aug 19, 2009	16.25	16.26	15.75	15.75
1021	NASDAQ	FCAP	Tue, Aug 18, 2009	16.35	16.35	16.35	16.35
1020	NASDAQ	FCAP	Mon, Aug 17, 2009	16.55	17.50	16.50	16.50
1019	NASDAQ	FCAP	Thu, Aug 13, 2009	17.97	17.97	17.00	17.00
1018	NASDAQ	FCAP	Wed, Aug 12, 2009	17.97	17.97	17.97	17.97
1017	NASDAQ	FCAP	Tue, Aug 11, 2009	17.50	17.50	17.50	17.50
1016	NASDAQ	FCAP	Mon, Aug 10, 2009	17.51	18.00	17.51	18.00
1015	NASDAQ	FCAP	Thu, Aug 6, 2009	16.75	16.75	16.75	16.75
1014	NASDAQ	FCAP	Thu, Jul 23, 2009	18.23	18.23	18.23	18.23
1013	NASDAQ	FCAP	Tue, Jul 21, 2009	18.24	18.27	18.24	18.27
1012	NASDAQ	FCAP	Wed, Jul 15, 2009	17.25	18.25	17.23	18.25
1011	NASDAQ	FCAP	Tue, Jul 14, 2009	17.26	17.26	17.25	17.26
1010	NASDAQ	FCAP	Mon, Jul 13, 2009	17.48	17.50	17.48	17.50
1009	NASDAQ	FCAP	Fri, Jul 10, 2009	17.25	17.25	17.25	17.25
1008	NASDAQ	FCAP	Wed, Jul 8, 2009	17.01	17.01	17.01	17.01
1007	NASDAQ	FCAP	Mon, Jul 6, 2009	17.01	17.29	17.01	17.24
1006	NASDAQ	FCAP	Wed, Jul 1, 2009	16.80	16.96	16.69	16.96
1005	NASDAQ	FCAP	Tue, Jun 30, 2009	17.39	17.39	16.90	17.35
1004	NASDAQ	FCAP	Fri, Jun 26, 2009	16.99	17.00	15.86	15.90
1003	NASDAQ	FCAP	Thu, Jun 25, 2009	15.04	16.97	15.04	16.97
1002	NASDAQ	FCAP	Wed, Jun 24, 2009	16.04	16.50	15.89	15.89
1001	NASDAQ	FCAP	Fri, Jun 19, 2009	17.00	17.00	17.00	17.00
1000	NASDAQ	FCAP	Thu, Jun 18, 2009	16.56	16.56	16.50	16.50
999	NASDAQ	FCAP	Mon, Jun 15, 2009	17.02	17.02	17.02	17.02
998	NASDAQ	FCAP	Fri, Jun 12, 2009	17.50	17.50	17.37	17.37
997	NASDAQ	FCAP	Mon, Jun 8, 2009	17.45	17.49	17.45	17.49
996	NASDAQ	FCAP	Fri, Jun 5, 2009	17.87	18.00	17.28	17.59
995	NASDAQ	FCAP	Thu, Jun 4, 2009	16.02	16.02	16.02	16.02
994	NASDAQ	FCAP	Mon, Jun 1, 2009	17.00	18.49	16.70	17.00
993	NASDAQ	FCAP	Fri, May 29, 2009	14.37	18.00	14.37	17.98
992	NASDAQ	FCAP	Thu, May 28, 2009	16.71	16.71	14.10	14.10
991	NASDAQ	FCAP	Wed, May 27, 2009	16.99	16.99	16.99	16.99
990	NASDAQ	FCAP	Thu, May 21, 2009	16.42	16.42	15.01	15.94
989	NASDAQ	FCAP	Wed, May 20, 2009	14.55	17.00	14.55	17.00
988	NASDAQ	FCAP	Tue, May 19, 2009	14.31	14.31	14.31	14.31
987	NASDAQ	FCAP	Thu, May 14, 2009	16.45	16.45	15.70	15.70
986	NASDAQ	FCAP	Wed, May 13, 2009	15.49	15.81	14.71	15.40
985	NASDAQ	FCAP	Tue, May 12, 2009	16.71	16.71	14.30	14.30
984	NASDAQ	FCAP	Mon, May 11, 2009	14.32	17.00	14.32	17.00
983	NASDAQ	FCAP	Fri, May 8, 2009	16.73	16.73	14.22	14.22
982	NASDAQ	FCAP	Thu, May 7, 2009	14.20	16.96	14.18	16.96
981	NASDAQ	FCAP	Wed, May 6, 2009	14.10	14.10	14.10	14.10
980	NASDAQ	FCAP	Tue, May 5, 2009	15.50	15.50	15.50	15.50
979	NASDAQ	FCAP	Mon, May 4, 2009	15.00	15.00	15.00	15.00
978	NASDAQ	FCAP	Tue, Apr 21, 2009	14.90	14.90	14.90	14.90
977	NASDAQ	FCAP	Mon, Apr 20, 2009	14.25	14.25	14.25	14.25
976	NASDAQ	FCAP	Wed, Apr 15, 2009	14.25	14.94	14.25	14.30
975	NASDAQ	FCAP	Tue, Apr 14, 2009	14.25	14.25	14.25	14.25
974	NASDAQ	FCAP	Mon, Apr 13, 2009	14.70	14.70	14.70	14.70
973	NASDAQ	FCAP	Tue, Mar 31, 2009	14.00	14.90	14.00	14.90
972	NASDAQ	FCAP	Tue, Mar 24, 2009	14.00	14.00	14.00	14.00
971	NASDAQ	FCAP	Mon, Mar 16, 2009	13.00	13.00	12.99	13.00
970	NASDAQ	FCAP	Fri, Mar 13, 2009	13.50	13.51	12.69	13.02
969	NASDAQ	FCAP	Thu, Mar 12, 2009	12.10	13.01	12.09	13.01
968	NASDAQ	FCAP	Tue, Mar 10, 2009	14.29	14.29	12.57	12.57
967	NASDAQ	FCAP	Fri, Mar 6, 2009	11.78	12.17	11.77	12.17
966	NASDAQ	FCAP	Thu, Mar 5, 2009	12.20	12.20	12.13	12.17
965	NASDAQ	FCAP	Tue, Mar 3, 2009	12.71	12.71	12.17	12.17
964	NASDAQ	FCAP	Mon, Mar 2, 2009	13.10	13.10	12.67	12.67
963	NASDAQ	FCAP	Thu, Feb 26, 2009	13.15	13.15	13.15	13.15
962	NASDAQ	FCAP	Wed, Feb 25, 2009	13.15	13.15	13.14	13.15
961	NASDAQ	FCAP	Tue, Feb 24, 2009	13.25	13.25	13.15	13.15
960	NASDAQ	FCAP	Mon, Feb 23, 2009	13.26	13.26	13.25	13.25
959	NASDAQ	FCAP	Fri, Feb 20, 2009	13.26	13.26	13.26	13.26
958	NASDAQ	FCAP	Thu, Feb 19, 2009	13.25	13.25	13.25	13.25
957	NASDAQ	FCAP	Wed, Feb 18, 2009	13.50	13.50	13.25	13.25
956	NASDAQ	FCAP	Tue, Feb 17, 2009	13.50	13.50	13.50	13.50
955	NASDAQ	FCAP	Fri, Feb 13, 2009	13.57	13.57	13.50	13.50
954	NASDAQ	FCAP	Wed, Feb 11, 2009	13.58	13.58	13.58	13.58
953	NASDAQ	FCAP	Tue, Feb 10, 2009	14.43	14.50	14.43	14.50
952	NASDAQ	FCAP	Fri, Feb 6, 2009	13.50	13.50	13.50	13.50
951	NASDAQ	FCAP	Thu, Feb 5, 2009	13.50	13.50	13.50	13.50
950	NASDAQ	FCAP	Tue, Feb 3, 2009	13.50	13.50	13.50	13.50
949	NASDAQ	FCAP	Mon, Feb 2, 2009	13.30	13.30	13.25	13.25
948	NASDAQ	FCAP	Tue, Jan 27, 2009	13.50	13.50	13.50	13.50
947	NASDAQ	FCAP	Mon, Jan 26, 2009	13.30	13.30	13.30	13.30
946	NASDAQ	FCAP	Fri, Jan 23, 2009	14.00	14.02	13.37	13.45
945	NASDAQ	FCAP	Wed, Jan 21, 2009	14.01	14.01	14.01	14.01
944	NASDAQ	FCAP	Tue, Jan 20, 2009	14.00	14.00	14.00	14.00
943	NASDAQ	FCAP	Fri, Jan 16, 2009	14.44	14.44	14.44	14.44
942	NASDAQ	FCAP	Thu, Jan 15, 2009	14.20	14.98	14.00	14.00
941	NASDAQ	FCAP	Tue, Jan 13, 2009	14.24	14.24	14.21	14.21
940	NASDAQ	FCAP	Wed, Jan 7, 2009	14.50	14.50	14.50	14.50
939	NASDAQ	FCAP	Tue, Jan 6, 2009	15.28	15.28	14.18	14.18
938	NASDAQ	FCAP	Fri, Jan 2, 2009	15.10	15.28	15.10	15.28
937	NASDAQ	FCAP	Wed, Dec 31, 2008	15.19	15.28	15.19	15.28
936	NASDAQ	FCAP	Tue, Dec 30, 2008	15.27	15.27	14.17	15.25
935	NASDAQ	FCAP	Fri, Dec 19, 2008	15.00	15.00	15.00	15.00
934	NASDAQ	FCAP	Wed, Dec 17, 2008	13.70	13.70	13.70	13.70
933	NASDAQ	FCAP	Wed, Dec 10, 2008	13.15	13.15	13.15	13.15
932	NASDAQ	FCAP	Thu, Dec 4, 2008	13.10	13.10	13.10	13.10
931	NASDAQ	FCAP	Wed, Dec 3, 2008	13.11	13.11	13.11	13.11
930	NASDAQ	FCAP	Tue, Dec 2, 2008	13.50	13.50	13.50	13.50
929	NASDAQ	FCAP	Mon, Dec 1, 2008	13.80	13.80	13.08	13.08
928	NASDAQ	FCAP	Mon, Oct 27, 2008	15.29	15.29	15.29	15.29
927	NASDAQ	FCAP	Thu, Oct 23, 2008	14.26	14.26	14.25	14.25
926	NASDAQ	FCAP	Tue, Oct 21, 2008	15.30	15.30	15.30	15.30
925	NASDAQ	FCAP	Tue, Oct 14, 2008	15.27	15.27	15.27	15.27
924	NASDAQ	FCAP	Mon, Oct 13, 2008	14.44	14.44	14.44	14.44
923	NASDAQ	FCAP	Fri, Oct 10, 2008	15.34	15.34	14.75	14.75
922	NASDAQ	FCAP	Thu, Oct 9, 2008	15.10	15.10	13.83	14.39
921	NASDAQ	FCAP	Wed, Oct 8, 2008	15.36	15.36	15.36	15.36
920	NASDAQ	FCAP	Tue, Oct 7, 2008	15.47	15.50	15.40	15.40
919	NASDAQ	FCAP	Mon, Oct 6, 2008	15.40	15.40	15.17	15.17
918	NASDAQ	FCAP	Tue, Sep 30, 2008	15.50	16.00	15.36	15.36
917	NASDAQ	FCAP	Tue, Sep 23, 2008	15.41	15.41	15.35	15.35
916	NASDAQ	FCAP	Mon, Sep 22, 2008	15.35	15.35	15.35	15.35
915	NASDAQ	FCAP	Wed, Sep 17, 2008	15.75	15.75	15.50	15.50
914	NASDAQ	FCAP	Tue, Sep 16, 2008	15.75	15.75	15.37	15.37
913	NASDAQ	FCAP	Mon, Sep 15, 2008	15.50	15.60	15.50	15.51
912	NASDAQ	FCAP	Fri, Sep 12, 2008	15.51	15.51	15.50	15.50
911	NASDAQ	FCAP	Thu, Sep 4, 2008	16.49	16.50	15.90	15.93
910	NASDAQ	FCAP	Wed, Sep 3, 2008	16.49	16.50	16.49	16.50
909	NASDAQ	FCAP	Tue, Sep 2, 2008	15.51	15.51	15.50	15.50
908	NASDAQ	FCAP	Fri, Aug 29, 2008	16.50	16.50	16.50	16.50
907	NASDAQ	FCAP	Wed, Aug 27, 2008	15.75	16.50	15.75	16.00
906	NASDAQ	FCAP	Mon, Aug 25, 2008	16.47	16.50	16.47	16.49
905	NASDAQ	FCAP	Wed, Aug 20, 2008	16.49	16.49	16.49	16.49
904	NASDAQ	FCAP	Tue, Aug 19, 2008	16.20	16.47	16.00	16.37
903	NASDAQ	FCAP	Thu, Aug 14, 2008	15.86	16.21	15.86	16.20
902	NASDAQ	FCAP	Wed, Aug 13, 2008	15.50	15.87	15.50	15.87
901	NASDAQ	FCAP	Mon, Aug 11, 2008	15.25	15.44	15.25	15.44
900	NASDAQ	FCAP	Fri, Aug 8, 2008	15.00	15.24	14.90	15.24
899	NASDAQ	FCAP	Thu, Aug 7, 2008	15.00	15.24	14.99	15.01
898	NASDAQ	FCAP	Wed, Aug 6, 2008	14.99	14.99	14.99	14.99
897	NASDAQ	FCAP	Fri, Aug 1, 2008	14.75	14.99	14.75	14.99
896	NASDAQ	FCAP	Thu, Jul 31, 2008	14.75	14.75	14.75	14.75
895	NASDAQ	FCAP	Mon, Jul 28, 2008	14.50	14.50	14.00	14.00
894	NASDAQ	FCAP	Fri, Jul 25, 2008	14.50	14.50	14.50	14.50
893	NASDAQ	FCAP	Wed, Jul 23, 2008	14.25	14.25	14.25	14.25
892	NASDAQ	FCAP	Tue, Jul 22, 2008	14.00	14.00	14.00	14.00
891	NASDAQ	FCAP	Mon, Jul 21, 2008	13.51	13.51	13.50	13.50
890	NASDAQ	FCAP	Fri, Jul 18, 2008	13.99	14.00	13.99	14.00
889	NASDAQ	FCAP	Thu, Jul 17, 2008	13.94	14.00	13.04	14.00
888	NASDAQ	FCAP	Wed, Jul 16, 2008	13.00	13.00	13.00	13.00
887	NASDAQ	FCAP	Tue, Jul 15, 2008	13.00	13.00	13.00	13.00
886	NASDAQ	FCAP	Fri, Jul 11, 2008	13.00	13.00	13.00	13.00
885	NASDAQ	FCAP	Thu, Jul 10, 2008	13.00	13.25	12.84	13.25
884	NASDAQ	FCAP	Tue, Jul 8, 2008	13.00	13.25	13.00	13.00
883	NASDAQ	FCAP	Mon, Jul 7, 2008	13.50	13.50	13.50	13.50
882	NASDAQ	FCAP	Wed, Jul 2, 2008	14.11	14.11	13.00	13.00
881	NASDAQ	FCAP	Tue, Jul 1, 2008	14.01	14.01	14.01	14.01
880	NASDAQ	FCAP	Mon, Jun 30, 2008	14.99	14.99	14.70	14.70
879	NASDAQ	FCAP	Fri, Jun 27, 2008	13.99	14.00	13.97	14.00
878	NASDAQ	FCAP	Thu, Jun 26, 2008	14.24	14.24	13.84	13.84
877	NASDAQ	FCAP	Wed, Jun 25, 2008	13.91	14.21	13.91	14.21
876	NASDAQ	FCAP	Fri, Jun 20, 2008	14.25	14.25	14.25	14.25
875	NASDAQ	FCAP	Thu, Jun 19, 2008	14.20	14.20	14.20	14.20
874	NASDAQ	FCAP	Wed, Jun 18, 2008	14.24	14.24	14.24	14.24
873	NASDAQ	FCAP	Fri, Jun 13, 2008	14.24	14.24	14.24	14.24
872	NASDAQ	FCAP	Thu, Jun 12, 2008	14.27	14.30	14.24	14.30
871	NASDAQ	FCAP	Fri, Jun 6, 2008	14.51	14.51	14.25	14.25
870	NASDAQ	FCAP	Thu, Jun 5, 2008	14.49	14.50	14.49	14.50
869	NASDAQ	FCAP	Wed, Jun 4, 2008	14.45	14.45	14.40	14.45
868	NASDAQ	FCAP	Tue, Jun 3, 2008	14.35	14.35	14.35	14.35
867	NASDAQ	FCAP	Wed, May 28, 2008	14.35	14.50	14.35	14.50
866	NASDAQ	FCAP	Tue, May 27, 2008	14.25	14.25	14.23	14.23
865	NASDAQ	FCAP	Fri, May 23, 2008	14.40	14.40	14.26	14.26
864	NASDAQ	FCAP	Thu, May 22, 2008	14.51	14.51	14.26	14.26
863	NASDAQ	FCAP	Mon, May 19, 2008	14.25	14.74	14.25	14.69
862	NASDAQ	FCAP	Thu, May 15, 2008	14.50	14.50	14.15	14.15
861	NASDAQ	FCAP	Wed, May 14, 2008	14.50	14.50	14.50	14.50
860	NASDAQ	FCAP	Tue, May 13, 2008	14.50	14.50	14.50	14.50
859	NASDAQ	FCAP	Mon, May 12, 2008	15.34	15.34	15.34	15.34
858	NASDAQ	FCAP	Fri, May 9, 2008	14.84	15.33	14.84	15.33
857	NASDAQ	FCAP	Thu, May 8, 2008	14.75	14.75	14.75	14.75
856	NASDAQ	FCAP	Fri, May 2, 2008	14.33	14.33	14.07	14.07
855	NASDAQ	FCAP	Mon, Apr 28, 2008	14.00	14.00	14.00	14.00
854	NASDAQ	FCAP	Fri, Apr 25, 2008	14.79	14.79	14.79	14.79
853	NASDAQ	FCAP	Thu, Apr 24, 2008	14.95	14.95	14.00	14.00
852	NASDAQ	FCAP	Wed, Apr 23, 2008	14.30	14.30	14.07	14.07
851	NASDAQ	FCAP	Tue, Apr 22, 2008	14.85	14.85	14.30	14.30
850	NASDAQ	FCAP	Fri, Apr 18, 2008	14.85	14.85	14.84	14.85
849	NASDAQ	FCAP	Thu, Apr 17, 2008	14.82	14.85	14.82	14.85
848	NASDAQ	FCAP	Mon, Apr 14, 2008	15.00	15.00	14.37	14.37
847	NASDAQ	FCAP	Mon, Apr 7, 2008	15.00	15.00	15.00	15.00
846	NASDAQ	FCAP	Thu, Apr 3, 2008	15.26	15.50	15.10	15.10
845	NASDAQ	FCAP	Wed, Apr 2, 2008	16.10	16.25	16.10	16.25
844	NASDAQ	FCAP	Mon, Mar 31, 2008	16.60	16.60	16.25	16.25
843	NASDAQ	FCAP	Wed, Mar 26, 2008	15.25	15.25	15.25	15.25
842	NASDAQ	FCAP	Mon, Mar 24, 2008	15.14	15.14	15.14	15.14
841	NASDAQ	FCAP	Wed, Mar 19, 2008	15.10	15.10	15.10	15.10
840	NASDAQ	FCAP	Wed, Mar 12, 2008	15.50	15.50	15.50	15.50
839	NASDAQ	FCAP	Wed, Mar 5, 2008	15.88	15.88	15.50	15.51
838	NASDAQ	FCAP	Mon, Mar 3, 2008	15.88	15.88	15.88	15.88
837	NASDAQ	FCAP	Fri, Feb 29, 2008	16.00	16.00	16.00	16.00
836	NASDAQ	FCAP	Tue, Feb 26, 2008	16.50	16.50	15.88	15.88
835	NASDAQ	FCAP	Mon, Feb 25, 2008	16.00	16.00	16.00	16.00
834	NASDAQ	FCAP	Thu, Jan 31, 2008	15.99	15.99	15.99	15.99
833	NASDAQ	FCAP	Fri, Jan 25, 2008	16.25	16.25	16.25	16.25
832	NASDAQ	FCAP	Wed, Jan 23, 2008	15.32	16.25	15.32	16.25
831	NASDAQ	FCAP	Tue, Jan 22, 2008	16.26	16.26	16.26	16.26
830	NASDAQ	FCAP	Thu, Jan 10, 2008	16.85	16.85	16.85	16.85
829	NASDAQ	FCAP	Wed, Jan 9, 2008	16.50	16.50	16.50	16.50
828	NASDAQ	FCAP	Mon, Jan 7, 2008	16.50	16.50	16.50	16.50
827	NASDAQ	FCAP	Fri, Jan 4, 2008	16.89	16.89	16.89	16.89
826	NASDAQ	FCAP	Thu, Jan 3, 2008	16.27	16.27	16.27	16.27
825	NASDAQ	FCAP	Wed, Jan 2, 2008	16.50	16.89	16.50	16.89
824	NASDAQ	FCAP	Mon, Dec 31, 2007	16.49	16.50	16.00	16.50
823	NASDAQ	FCAP	Wed, Dec 26, 2007	15.40	16.50	15.17	15.17
822	NASDAQ	FCAP	Fri, Dec 21, 2007	15.16	16.00	15.16	16.00
821	NASDAQ	FCAP	Thu, Dec 20, 2007	15.50	15.50	15.17	15.17
820	NASDAQ	FCAP	Tue, Dec 18, 2007	15.61	15.61	15.54	15.54
819	NASDAQ	FCAP	Mon, Dec 17, 2007	16.00	16.00	16.00	16.00
818	NASDAQ	FCAP	Thu, Dec 13, 2007	16.50	16.50	16.50	16.50
817	NASDAQ	FCAP	Wed, Dec 12, 2007	16.02	16.02	16.02	16.02
816	NASDAQ	FCAP	Tue, Dec 11, 2007	15.67	15.67	15.67	15.67
815	NASDAQ	FCAP	Mon, Dec 10, 2007	15.67	15.67	15.67	15.67
814	NASDAQ	FCAP	Fri, Dec 7, 2007	15.67	15.67	15.67	15.67
813	NASDAQ	FCAP	Wed, Dec 5, 2007	15.67	15.67	15.67	15.67
812	NASDAQ	FCAP	Tue, Dec 4, 2007	15.77	15.77	15.67	15.67
811	NASDAQ	FCAP	Mon, Dec 3, 2007	16.01	16.01	16.01	16.01
810	NASDAQ	FCAP	Fri, Nov 30, 2007	16.04	16.04	16.01	16.01
809	NASDAQ	FCAP	Thu, Nov 29, 2007	16.04	16.04	16.02	16.02
808	NASDAQ	FCAP	Wed, Nov 28, 2007	16.01	16.01	16.01	16.01
807	NASDAQ	FCAP	Mon, Nov 26, 2007	16.01	16.01	16.01	16.01
806	NASDAQ	FCAP	Wed, Nov 21, 2007	16.04	16.04	16.04	16.04
805	NASDAQ	FCAP	Tue, Nov 20, 2007	16.04	16.07	16.04	16.04
804	NASDAQ	FCAP	Mon, Nov 19, 2007	16.07	16.07	16.04	16.04
803	NASDAQ	FCAP	Fri, Nov 16, 2007	16.04	16.04	16.04	16.04
802	NASDAQ	FCAP	Thu, Nov 15, 2007	16.08	16.08	16.05	16.05
801	NASDAQ	FCAP	Wed, Nov 14, 2007	16.07	16.07	16.04	16.04
800	NASDAQ	FCAP	Tue, Nov 13, 2007	16.04	16.04	16.04	16.04
799	NASDAQ	FCAP	Wed, Nov 7, 2007	16.99	16.99	16.26	16.26
798	NASDAQ	FCAP	Tue, Nov 6, 2007	16.35	16.35	16.31	16.31
797	NASDAQ	FCAP	Mon, Nov 5, 2007	16.35	16.35	16.35	16.35
796	NASDAQ	FCAP	Fri, Nov 2, 2007	16.30	16.35	16.30	16.35
795	NASDAQ	FCAP	Wed, Oct 31, 2007	16.35	16.35	16.35	16.35
794	NASDAQ	FCAP	Wed, Oct 17, 2007	16.40	17.00	16.27	17.00
793	NASDAQ	FCAP	Tue, Oct 16, 2007	16.80	17.15	16.79	17.15
792	NASDAQ	FCAP	Fri, Oct 12, 2007	16.55	16.55	16.40	16.40
791	NASDAQ	FCAP	Thu, Oct 11, 2007	16.52	16.52	16.52	16.52
790	NASDAQ	FCAP	Mon, Oct 8, 2007	16.95	16.99	16.95	16.99
789	NASDAQ	FCAP	Fri, Sep 28, 2007	16.87	16.99	16.87	16.99
788	NASDAQ	FCAP	Thu, Sep 27, 2007	16.57	16.57	16.52	16.52
787	NASDAQ	FCAP	Fri, Sep 21, 2007	16.08	16.08	16.08	16.08
786	NASDAQ	FCAP	Thu, Sep 20, 2007	16.11	16.11	16.07	16.07
785	NASDAQ	FCAP	Tue, Sep 18, 2007	16.14	16.14	16.10	16.10
784	NASDAQ	FCAP	Thu, Sep 13, 2007	16.65	16.65	16.65	16.65
783	NASDAQ	FCAP	Tue, Sep 4, 2007	16.65	16.65	16.04	16.15
782	NASDAQ	FCAP	Fri, Aug 31, 2007	16.80	16.80	16.80	16.80
781	NASDAQ	FCAP	Thu, Aug 16, 2007	16.61	16.61	16.61	16.61
780	NASDAQ	FCAP	Wed, Aug 8, 2007	16.99	17.00	16.99	17.00
779	NASDAQ	FCAP	Wed, Aug 1, 2007	16.86	16.86	16.86	16.86
778	NASDAQ	FCAP	Fri, Jul 27, 2007	16.37	16.38	16.21	16.21
777	NASDAQ	FCAP	Thu, Jul 26, 2007	16.38	16.38	16.38	16.38
776	NASDAQ	FCAP	Wed, Jul 25, 2007	16.40	16.40	16.39	16.39
775	NASDAQ	FCAP	Wed, Jul 18, 2007	16.99	16.99	16.99	16.99
774	NASDAQ	FCAP	Tue, Jul 17, 2007	17.27	17.31	17.00	17.00
773	NASDAQ	FCAP	Fri, Jul 13, 2007	17.80	17.80	17.80	17.80
772	NASDAQ	FCAP	Fri, Jul 6, 2007	17.75	18.00	17.00	18.00
771	NASDAQ	FCAP	Thu, Jul 5, 2007	18.17	18.17	18.17	18.17
770	NASDAQ	FCAP	Tue, Jul 3, 2007	17.75	17.83	17.75	17.83
769	NASDAQ	FCAP	Mon, Jul 2, 2007	18.00	18.00	18.00	18.00
768	NASDAQ	FCAP	Fri, Jun 29, 2007	18.00	18.15	18.00	18.00
767	NASDAQ	FCAP	Thu, Jun 28, 2007	17.98	18.00	17.98	17.99
766	NASDAQ	FCAP	Mon, Jun 25, 2007	17.75	17.75	17.75	17.75
765	NASDAQ	FCAP	Tue, Jun 19, 2007	17.63	17.75	17.63	17.75
764	NASDAQ	FCAP	Tue, Jun 12, 2007	17.71	17.71	17.71	17.71
763	NASDAQ	FCAP	Mon, Jun 11, 2007	17.75	17.93	17.75	17.90
762	NASDAQ	FCAP	Mon, Jun 4, 2007	18.00	18.00	18.00	18.00
761	NASDAQ	FCAP	Fri, Jun 1, 2007	18.00	18.00	18.00	18.00
760	NASDAQ	FCAP	Tue, May 29, 2007	17.99	17.99	17.65	17.65
759	NASDAQ	FCAP	Fri, May 25, 2007	17.97	17.97	17.97	17.97
758	NASDAQ	FCAP	Thu, May 24, 2007	17.61	17.61	17.59	17.59
757	NASDAQ	FCAP	Mon, May 14, 2007	17.98	17.98	17.98	17.98
756	NASDAQ	FCAP	Thu, May 10, 2007	18.13	18.13	18.13	18.13
755	NASDAQ	FCAP	Wed, May 9, 2007	17.75	17.78	17.75	17.78
754	NASDAQ	FCAP	Tue, May 8, 2007	18.20	18.20	18.20	18.20
753	NASDAQ	FCAP	Mon, May 7, 2007	18.19	18.19	18.19	18.19
752	NASDAQ	FCAP	Fri, May 4, 2007	18.10	18.10	18.10	18.10
751	NASDAQ	FCAP	Wed, May 2, 2007	17.78	18.09	17.75	18.09
750	NASDAQ	FCAP	Tue, May 1, 2007	17.78	18.07	17.76	18.07
749	NASDAQ	FCAP	Mon, Apr 30, 2007	18.20	18.20	18.20	18.20
748	NASDAQ	FCAP	Thu, Apr 26, 2007	17.75	18.00	17.75	18.00
747	NASDAQ	FCAP	Wed, Apr 25, 2007	17.75	17.99	17.75	17.88
746	NASDAQ	FCAP	Fri, Apr 20, 2007	17.99	18.05	17.95	18.05
745	NASDAQ	FCAP	Thu, Apr 19, 2007	18.00	18.00	17.52	17.52
744	NASDAQ	FCAP	Tue, Apr 17, 2007	17.99	17.99	17.99	17.99
743	NASDAQ	FCAP	Mon, Apr 16, 2007	18.00	18.00	18.00	18.00
742	NASDAQ	FCAP	Fri, Apr 13, 2007	18.17	18.17	18.17	18.17
741	NASDAQ	FCAP	Tue, Apr 10, 2007	17.70	17.70	17.70	17.70
740	NASDAQ	FCAP	Wed, Apr 4, 2007	17.60	17.60	17.57	17.57
739	NASDAQ	FCAP	Fri, Mar 30, 2007	18.00	18.15	17.98	17.98
738	NASDAQ	FCAP	Wed, Mar 28, 2007	18.00	18.00	18.00	18.00
737	NASDAQ	FCAP	Mon, Mar 26, 2007	17.57	17.57	17.57	17.57
736	NASDAQ	FCAP	Fri, Mar 23, 2007	17.77	17.77	17.77	17.77
735	NASDAQ	FCAP	Thu, Mar 22, 2007	18.01	18.01	18.01	18.01
734	NASDAQ	FCAP	Mon, Mar 19, 2007	18.02	18.02	18.01	18.01
733	NASDAQ	FCAP	Tue, Mar 13, 2007	18.07	18.07	18.07	18.07
732	NASDAQ	FCAP	Wed, Mar 7, 2007	18.09	18.09	18.02	18.02
731	NASDAQ	FCAP	Thu, Feb 22, 2007	18.12	18.25	18.09	18.25
730	NASDAQ	FCAP	Wed, Feb 21, 2007	18.10	18.12	18.10	18.12
729	NASDAQ	FCAP	Tue, Feb 20, 2007	18.21	18.21	18.21	18.21
728	NASDAQ	FCAP	Thu, Feb 15, 2007	18.25	18.25	18.25	18.25
727	NASDAQ	FCAP	Mon, Jan 29, 2007	18.24	18.24	18.24	18.24
726	NASDAQ	FCAP	Thu, Jan 25, 2007	18.09	18.18	18.09	18.13
725	NASDAQ	FCAP	Wed, Jan 24, 2007	18.08	18.08	18.00	18.00
724	NASDAQ	FCAP	Tue, Jan 23, 2007	18.40	18.40	18.40	18.40
723	NASDAQ	FCAP	Fri, Jan 19, 2007	18.05	18.65	18.05	18.65
722	NASDAQ	FCAP	Thu, Jan 18, 2007	18.16	18.33	18.12	18.12
721	NASDAQ	FCAP	Wed, Jan 17, 2007	18.18	18.18	18.18	18.18
720	NASDAQ	FCAP	Tue, Jan 16, 2007	18.25	18.25	18.25	18.25
719	NASDAQ	FCAP	Fri, Jan 12, 2007	18.25	18.25	18.25	18.25
718	NASDAQ	FCAP	Thu, Jan 11, 2007	18.55	18.55	18.55	18.55
717	NASDAQ	FCAP	Wed, Jan 10, 2007	18.29	18.29	18.29	18.29
716	NASDAQ	FCAP	Mon, Jan 8, 2007	18.50	18.50	18.15	18.15
715	NASDAQ	FCAP	Fri, Jan 5, 2007	18.50	18.50	18.50	18.50
714	NASDAQ	FCAP	Thu, Jan 4, 2007	18.50	18.50	18.50	18.50
713	NASDAQ	FCAP	Wed, Jan 3, 2007	18.50	18.50	18.50	18.50
712	NASDAQ	FCAP	Fri, Dec 29, 2006	18.65	18.72	18.55	18.55
711	NASDAQ	FCAP	Fri, Dec 22, 2006	18.55	18.55	18.55	18.55
710	NASDAQ	FCAP	Wed, Dec 20, 2006	18.55	18.55	18.55	18.55
709	NASDAQ	FCAP	Mon, Dec 18, 2006	18.55	18.55	18.55	18.55
708	NASDAQ	FCAP	Fri, Dec 15, 2006	18.55	18.55	18.55	18.55
707	NASDAQ	FCAP	Wed, Dec 13, 2006	18.55	18.55	18.55	18.55
706	NASDAQ	FCAP	Tue, Dec 12, 2006	18.55	18.55	18.55	18.55
705	NASDAQ	FCAP	Mon, Dec 11, 2006	18.55	18.55	18.55	18.55
704	NASDAQ	FCAP	Thu, Dec 7, 2006	18.55	18.55	18.55	18.55
703	NASDAQ	FCAP	Tue, Dec 5, 2006	18.55	18.55	18.55	18.55
702	NASDAQ	FCAP	Thu, Nov 30, 2006	18.55	18.55	18.55	18.55
701	NASDAQ	FCAP	Tue, Nov 21, 2006	18.55	18.55	18.55	18.55
700	NASDAQ	FCAP	Tue, Nov 14, 2006	18.50	18.50	18.50	18.50
699	NASDAQ	FCAP	Mon, Nov 6, 2006	18.25	18.25	18.25	18.25
698	NASDAQ	FCAP	Tue, Oct 31, 2006	18.50	18.50	18.50	18.50
697	NASDAQ	FCAP	Mon, Oct 30, 2006	18.35	18.50	18.15	18.50
696	NASDAQ	FCAP	Fri, Oct 27, 2006	18.50	18.50	18.15	18.15
695	NASDAQ	FCAP	Thu, Oct 26, 2006	18.50	18.50	18.50	18.50
694	NASDAQ	FCAP	Wed, Oct 25, 2006	18.50	18.50	18.50	18.50
693	NASDAQ	FCAP	Wed, Oct 11, 2006	18.50	18.95	18.25	18.25
692	NASDAQ	FCAP	Tue, Oct 10, 2006	18.93	18.93	18.93	18.93
691	NASDAQ	FCAP	Mon, Oct 9, 2006	18.06	18.06	18.06	18.06
690	NASDAQ	FCAP	Thu, Oct 5, 2006	18.75	18.75	18.75	18.75
689	NASDAQ	FCAP	Mon, Oct 2, 2006	18.75	18.75	18.75	18.75
688	NASDAQ	FCAP	Fri, Sep 29, 2006	18.75	18.90	18.73	18.75
687	NASDAQ	FCAP	Wed, Sep 27, 2006	18.65	18.65	18.65	18.65
686	NASDAQ	FCAP	Tue, Sep 26, 2006	18.49	18.50	18.49	18.50
685	NASDAQ	FCAP	Fri, Sep 22, 2006	18.25	18.25	17.72	17.72
684	NASDAQ	FCAP	Thu, Sep 21, 2006	18.50	18.50	18.50	18.50
683	NASDAQ	FCAP	Wed, Sep 6, 2006	18.00	18.00	18.00	18.00
682	NASDAQ	FCAP	Tue, Sep 5, 2006	18.55	18.55	18.55	18.55
681	NASDAQ	FCAP	Wed, Aug 30, 2006	18.25	18.25	18.25	18.25
680	NASDAQ	FCAP	Tue, Aug 29, 2006	18.00	18.00	18.00	18.00
679	NASDAQ	FCAP	Wed, Aug 23, 2006	18.00	18.00	18.00	18.00
678	NASDAQ	FCAP	Thu, Aug 17, 2006	17.65	19.25	17.65	19.25
677	NASDAQ	FCAP	Wed, Aug 16, 2006	17.65	17.65	17.65	17.65
676	NASDAQ	FCAP	Thu, Aug 10, 2006	17.65	17.65	17.65	17.65
675	NASDAQ	FCAP	Wed, Aug 9, 2006	17.65	17.65	17.65	17.65
674	NASDAQ	FCAP	Mon, Jul 31, 2006	17.65	17.65	17.65	17.65
673	NASDAQ	FCAP	Fri, Jul 21, 2006	17.85	17.85	17.85	17.85
672	NASDAQ	FCAP	Thu, Jul 20, 2006	17.62	17.71	17.62	17.71
671	NASDAQ	FCAP	Wed, Jul 19, 2006	17.75	17.75	17.75	17.75
670	NASDAQ	FCAP	Mon, Jul 17, 2006	20.65	20.65	18.02	18.02
669	NASDAQ	FCAP	Fri, Jul 14, 2006	17.67	17.73	17.67	17.73
668	NASDAQ	FCAP	Thu, Jul 13, 2006	17.46	17.49	17.46	17.49
667	NASDAQ	FCAP	Wed, Jul 12, 2006	17.27	17.27	17.27	17.27
666	NASDAQ	FCAP	Tue, Jul 11, 2006	17.27	17.27	17.27	17.27
665	NASDAQ	FCAP	Mon, Jul 10, 2006	17.27	17.28	17.18	17.27
664	NASDAQ	FCAP	Fri, Jul 7, 2006	17.20	17.20	17.20	17.20
663	NASDAQ	FCAP	Thu, Jul 6, 2006	16.77	17.15	16.77	17.15
662	NASDAQ	FCAP	Mon, Jul 3, 2006	17.24	17.24	17.24	17.24
661	NASDAQ	FCAP	Fri, Jun 30, 2006	16.95	16.95	16.82	16.82
660	NASDAQ	FCAP	Tue, Jun 20, 2006	16.01	16.68	16.01	16.37
659	NASDAQ	FCAP	Mon, Jun 19, 2006	16.00	16.78	15.94	15.94
658	NASDAQ	FCAP	Fri, Jun 16, 2006	16.05	16.15	15.94	15.94
657	NASDAQ	FCAP	Thu, Jun 15, 2006	16.83	16.83	16.48	16.48
656	NASDAQ	FCAP	Wed, Jun 14, 2006	16.11	16.94	16.11	16.81
655	NASDAQ	FCAP	Fri, Jun 9, 2006	16.15	16.15	16.14	16.14
654	NASDAQ	FCAP	Fri, Jun 2, 2006	16.83	16.83	15.96	16.19
653	NASDAQ	FCAP	Tue, May 30, 2006	17.09	17.09	16.83	16.83
652	NASDAQ	FCAP	Wed, May 17, 2006	17.05	17.05	16.83	16.83
651	NASDAQ	FCAP	Wed, May 10, 2006	17.05	17.05	17.05	17.05
650	NASDAQ	FCAP	Tue, May 9, 2006	17.73	17.73	17.05	17.05
649	NASDAQ	FCAP	Mon, May 8, 2006	17.88	17.88	17.73	17.73
648	NASDAQ	FCAP	Thu, May 4, 2006	17.51	17.51	17.51	17.51
647	NASDAQ	FCAP	Wed, May 3, 2006	17.45	17.45	17.45	17.45
646	NASDAQ	FCAP	Tue, May 2, 2006	17.21	17.22	17.21	17.22
645	NASDAQ	FCAP	Mon, May 1, 2006	16.82	17.20	16.82	17.20
644	NASDAQ	FCAP	Thu, Apr 27, 2006	16.99	16.99	16.99	16.99
643	NASDAQ	FCAP	Wed, Apr 26, 2006	16.99	16.99	16.99	16.99
642	NASDAQ	FCAP	Tue, Apr 25, 2006	16.83	16.85	16.83	16.85
641	NASDAQ	FCAP	Mon, Apr 24, 2006	17.79	17.79	16.89	17.08
640	NASDAQ	FCAP	Thu, Apr 20, 2006	17.75	17.75	17.44	17.49
639	NASDAQ	FCAP	Wed, Apr 19, 2006	17.43	17.50	17.06	17.15
638	NASDAQ	FCAP	Tue, Apr 18, 2006	17.85	17.85	16.36	17.32
637	NASDAQ	FCAP	Wed, Apr 12, 2006	18.18	18.41	18.18	18.41
636	NASDAQ	FCAP	Tue, Apr 11, 2006	18.17	18.21	18.17	18.21
635	NASDAQ	FCAP	Fri, Apr 7, 2006	18.18	18.77	18.18	18.77
634	NASDAQ	FCAP	Mon, Apr 3, 2006	18.77	18.77	18.77	18.77
633	NASDAQ	FCAP	Fri, Mar 31, 2006	18.18	18.77	17.36	18.77
632	NASDAQ	FCAP	Thu, Mar 30, 2006	18.09	18.17	18.09	18.17
631	NASDAQ	FCAP	Wed, Mar 29, 2006	17.87	17.95	17.87	17.95
630	NASDAQ	FCAP	Mon, Mar 27, 2006	17.18	17.18	17.18	17.18
629	NASDAQ	FCAP	Tue, Mar 21, 2006	17.29	17.29	17.29	17.29
628	NASDAQ	FCAP	Thu, Mar 16, 2006	17.68	17.68	17.68	17.68
627	NASDAQ	FCAP	Wed, Mar 15, 2006	17.94	17.94	17.94	17.94
626	NASDAQ	FCAP	Fri, Mar 10, 2006	17.27	17.27	17.27	17.27
625	NASDAQ	FCAP	Wed, Mar 8, 2006	17.72	17.72	17.72	17.72
624	NASDAQ	FCAP	Mon, Mar 6, 2006	16.95	17.73	16.95	17.73
623	NASDAQ	FCAP	Wed, Mar 1, 2006	16.97	16.97	16.97	16.97
622	NASDAQ	FCAP	Tue, Feb 28, 2006	17.50	17.73	17.50	17.73
621	NASDAQ	FCAP	Thu, Feb 23, 2006	17.27	17.27	17.27	17.27
620	NASDAQ	FCAP	Tue, Feb 21, 2006	16.82	17.05	16.82	17.05
619	NASDAQ	FCAP	Fri, Feb 17, 2006	16.45	16.77	16.45	16.77
618	NASDAQ	FCAP	Thu, Feb 16, 2006	16.59	16.59	16.59	16.59
617	NASDAQ	FCAP	Tue, Feb 14, 2006	16.34	16.34	16.34	16.34
616	NASDAQ	FCAP	Thu, Feb 9, 2006	16.45	16.45	16.45	16.45
615	NASDAQ	FCAP	Wed, Feb 8, 2006	16.36	16.45	16.36	16.45
614	NASDAQ	FCAP	Mon, Feb 6, 2006	16.27	16.27	16.27	16.27
613	NASDAQ	FCAP	Thu, Feb 2, 2006	16.14	16.14	16.14	16.14
612	NASDAQ	FCAP	Tue, Jan 31, 2006	16.27	16.27	16.27	16.27
611	NASDAQ	FCAP	Mon, Jan 30, 2006	15.97	15.97	15.97	15.97
610	NASDAQ	FCAP	Fri, Jan 27, 2006	16.36	16.36	16.36	16.36
609	NASDAQ	FCAP	Thu, Jan 26, 2006	16.31	16.32	16.00	16.27
608	NASDAQ	FCAP	Wed, Jan 25, 2006	16.32	16.43	16.32	16.43
607	NASDAQ	FCAP	Tue, Jan 24, 2006	16.55	16.55	16.36	16.36
606	NASDAQ	FCAP	Mon, Jan 23, 2006	16.36	16.36	16.36	16.36
605	NASDAQ	FCAP	Thu, Jan 19, 2006	16.36	16.36	16.36	16.36
604	NASDAQ	FCAP	Tue, Jan 10, 2006	16.00	16.00	16.00	16.00
603	NASDAQ	FCAP	Mon, Jan 9, 2006	16.36	16.36	16.00	16.00
602	NASDAQ	FCAP	Thu, Jan 5, 2006	15.68	15.81	15.68	15.81
601	NASDAQ	FCAP	Fri, Dec 30, 2005	16.27	16.27	16.27	16.27
600	NASDAQ	FCAP	Thu, Dec 29, 2005	15.91	15.91	15.77	15.77
599	NASDAQ	FCAP	Wed, Dec 28, 2005	16.00	16.00	16.00	16.00
598	NASDAQ	FCAP	Tue, Dec 27, 2005	16.36	16.36	16.09	16.09
597	NASDAQ	FCAP	Thu, Dec 22, 2005	16.14	16.14	16.14	16.14
596	NASDAQ	FCAP	Fri, Dec 16, 2005	16.23	16.23	16.23	16.23
595	NASDAQ	FCAP	Wed, Dec 7, 2005	15.68	15.78	15.68	15.78
594	NASDAQ	FCAP	Tue, Dec 6, 2005	15.82	15.87	15.77	15.77
593	NASDAQ	FCAP	Thu, Dec 1, 2005	16.22	16.59	16.14	16.14
592	NASDAQ	FCAP	Tue, Nov 29, 2005	15.70	15.77	15.70	15.77
591	NASDAQ	FCAP	Wed, Nov 23, 2005	16.59	16.59	15.59	15.59
590	NASDAQ	FCAP	Mon, Nov 14, 2005	15.45	15.91	15.44	15.91
589	NASDAQ	FCAP	Fri, Nov 11, 2005	15.73	15.73	15.34	15.34
588	NASDAQ	FCAP	Thu, Nov 10, 2005	15.18	15.29	15.18	15.29
587	NASDAQ	FCAP	Fri, Nov 4, 2005	15.45	15.45	15.45	15.45
586	NASDAQ	FCAP	Thu, Nov 3, 2005	15.54	15.54	15.15	15.15
585	NASDAQ	FCAP	Wed, Nov 2, 2005	15.45	15.68	15.15	15.15
584	NASDAQ	FCAP	Thu, Oct 27, 2005	15.78	15.78	15.55	15.55
583	NASDAQ	FCAP	Tue, Oct 25, 2005	15.84	15.84	15.70	15.70
582	NASDAQ	FCAP	Tue, Oct 11, 2005	16.36	16.36	16.36	16.36
581	NASDAQ	FCAP	Tue, Oct 4, 2005	16.36	16.36	16.36	16.36
580	NASDAQ	FCAP	Mon, Oct 3, 2005	15.69	15.94	15.69	15.94
579	NASDAQ	FCAP	Fri, Sep 30, 2005	16.14	16.36	15.91	15.91
578	NASDAQ	FCAP	Thu, Sep 29, 2005	16.14	16.14	16.14	16.14
577	NASDAQ	FCAP	Tue, Sep 27, 2005	15.91	15.91	15.61	15.61
576	NASDAQ	FCAP	Fri, Sep 23, 2005	16.14	16.14	15.91	15.91
575	NASDAQ	FCAP	Thu, Sep 15, 2005	16.59	16.59	16.59	16.59
574	NASDAQ	FCAP	Tue, Sep 13, 2005	16.91	16.91	16.36	16.36
573	NASDAQ	FCAP	Thu, Sep 8, 2005	16.43	16.43	16.43	16.43
572	NASDAQ	FCAP	Wed, Sep 7, 2005	16.59	16.82	16.59	16.82
571	NASDAQ	FCAP	Wed, Aug 31, 2005	16.46	16.46	16.36	16.36
570	NASDAQ	FCAP	Mon, Aug 29, 2005	16.68	16.68	16.65	16.65
569	NASDAQ	FCAP	Thu, Aug 25, 2005	16.68	16.68	16.68	16.68
568	NASDAQ	FCAP	Wed, Aug 24, 2005	17.03	17.05	17.03	17.05
567	NASDAQ	FCAP	Tue, Aug 23, 2005	17.02	17.02	17.02	17.02
566	NASDAQ	FCAP	Thu, Aug 18, 2005	16.59	16.59	16.59	16.59
565	NASDAQ	FCAP	Wed, Aug 17, 2005	16.86	16.86	16.41	16.47
564	NASDAQ	FCAP	Tue, Aug 16, 2005	17.00	17.05	17.00	17.05
563	NASDAQ	FCAP	Mon, Aug 15, 2005	17.04	17.05	17.04	17.04
562	NASDAQ	FCAP	Mon, Aug 8, 2005	17.27	17.27	17.27	17.27
561	NASDAQ	FCAP	Wed, Aug 3, 2005	16.86	16.86	16.86	16.86
560	NASDAQ	FCAP	Tue, Aug 2, 2005	17.27	17.27	17.27	17.27
559	NASDAQ	FCAP	Fri, Jul 29, 2005	17.50	17.50	17.50	17.50
558	NASDAQ	FCAP	Mon, Jul 25, 2005	17.07	17.19	17.07	17.19
557	NASDAQ	FCAP	Fri, Jul 15, 2005	17.05	17.05	17.05	17.05
556	NASDAQ	FCAP	Tue, Jul 12, 2005	17.05	17.05	17.05	17.05
555	NASDAQ	FCAP	Mon, Jul 11, 2005	17.05	17.05	17.05	17.05
554	NASDAQ	FCAP	Fri, Jul 8, 2005	17.05	17.05	17.05	17.05
553	NASDAQ	FCAP	Tue, Jul 5, 2005	17.28	17.28	17.28	17.28
552	NASDAQ	FCAP	Fri, Jul 1, 2005	17.77	17.77	17.77	17.77
551	NASDAQ	FCAP	Thu, Jun 30, 2005	17.62	17.62	17.62	17.62
550	NASDAQ	FCAP	Wed, Jun 29, 2005	17.39	17.39	17.27	17.27
549	NASDAQ	FCAP	Tue, Jun 21, 2005	17.05	17.05	17.05	17.05
548	NASDAQ	FCAP	Wed, Jun 15, 2005	17.39	17.39	17.39	17.39
547	NASDAQ	FCAP	Thu, Jun 9, 2005	17.74	17.74	17.74	17.74
546	NASDAQ	FCAP	Tue, Jun 7, 2005	17.74	17.74	17.74	17.74
545	NASDAQ	FCAP	Thu, May 26, 2005	18.00	18.00	18.00	18.00
544	NASDAQ	FCAP	Wed, May 25, 2005	17.77	17.77	17.76	17.76
543	NASDAQ	FCAP	Tue, May 24, 2005	17.77	17.77	17.77	17.77
542	NASDAQ	FCAP	Mon, May 23, 2005	18.00	18.00	18.00	18.00
541	NASDAQ	FCAP	Fri, May 20, 2005	17.99	17.99	17.99	17.99
540	NASDAQ	FCAP	Thu, May 19, 2005	17.27	17.27	17.27	17.27
539	NASDAQ	FCAP	Tue, May 17, 2005	17.88	17.88	17.87	17.87
538	NASDAQ	FCAP	Mon, May 16, 2005	17.96	17.96	17.95	17.95
537	NASDAQ	FCAP	Fri, May 13, 2005	19.09	19.09	19.09	19.09
536	NASDAQ	FCAP	Thu, May 12, 2005	17.32	17.32	17.32	17.32
535	NASDAQ	FCAP	Fri, May 6, 2005	16.83	16.83	16.83	16.83
534	NASDAQ	FCAP	Thu, May 5, 2005	17.27	17.27	17.27	17.27
533	NASDAQ	FCAP	Wed, May 4, 2005	17.73	17.73	17.73	17.73
532	NASDAQ	FCAP	Mon, May 2, 2005	17.50	17.50	17.50	17.50
531	NASDAQ	FCAP	Fri, Apr 29, 2005	17.95	18.05	17.50	17.50
530	NASDAQ	FCAP	Thu, Apr 28, 2005	17.73	17.86	17.27	17.27
529	NASDAQ	FCAP	Tue, Apr 26, 2005	17.27	17.27	17.27	17.27
528	NASDAQ	FCAP	Mon, Apr 25, 2005	16.73	16.73	16.73	16.73
527	NASDAQ	FCAP	Fri, Apr 22, 2005	16.82	17.57	16.82	17.57
526	NASDAQ	FCAP	Fri, Apr 15, 2005	17.06	17.11	17.05	17.05
525	NASDAQ	FCAP	Thu, Apr 14, 2005	17.50	17.50	17.50	17.50
524	NASDAQ	FCAP	Thu, Apr 7, 2005	17.18	17.18	17.18	17.18
523	NASDAQ	FCAP	Tue, Apr 5, 2005	17.27	17.27	17.27	17.27
522	NASDAQ	FCAP	Thu, Mar 31, 2005	17.18	17.18	17.18	17.18
521	NASDAQ	FCAP	Wed, Mar 30, 2005	17.75	17.75	17.18	17.73
520	NASDAQ	FCAP	Thu, Mar 24, 2005	17.05	17.70	17.05	17.22
519	NASDAQ	FCAP	Wed, Mar 23, 2005	17.73	17.73	17.73	17.73
518	NASDAQ	FCAP	Mon, Mar 21, 2005	17.00	17.00	16.98	16.98
517	NASDAQ	FCAP	Thu, Mar 17, 2005	16.91	16.95	16.91	16.92
516	NASDAQ	FCAP	Wed, Mar 16, 2005	17.27	17.27	16.91	16.91
515	NASDAQ	FCAP	Tue, Mar 15, 2005	17.27	17.27	17.27	17.27
514	NASDAQ	FCAP	Mon, Mar 14, 2005	17.27	17.27	17.21	17.21
513	NASDAQ	FCAP	Thu, Mar 10, 2005	17.08	17.08	17.08	17.08
512	NASDAQ	FCAP	Wed, Mar 9, 2005	17.36	17.36	17.32	17.32
511	NASDAQ	FCAP	Thu, Mar 3, 2005	17.53	17.53	17.53	17.53
510	NASDAQ	FCAP	Mon, Feb 28, 2005	17.77	17.77	17.75	17.75
509	NASDAQ	FCAP	Fri, Feb 25, 2005	17.77	17.77	17.77	17.77
508	NASDAQ	FCAP	Wed, Feb 23, 2005	17.98	17.98	17.95	17.95
507	NASDAQ	FCAP	Tue, Feb 22, 2005	18.18	18.18	18.18	18.18
506	NASDAQ	FCAP	Fri, Feb 18, 2005	18.21	18.23	18.18	18.18
505	NASDAQ	FCAP	Thu, Feb 17, 2005	18.55	18.55	18.21	18.21
504	NASDAQ	FCAP	Tue, Feb 15, 2005	18.55	18.55	18.55	18.55
503	NASDAQ	FCAP	Mon, Feb 14, 2005	18.55	18.55	18.55	18.55
502	NASDAQ	FCAP	Thu, Feb 3, 2005	18.55	18.55	18.55	18.55
501	NASDAQ	FCAP	Wed, Feb 2, 2005	18.86	18.86	18.86	18.86
500	NASDAQ	FCAP	Fri, Jan 28, 2005	18.82	18.82	18.82	18.82
499	NASDAQ	FCAP	Mon, Jan 24, 2005	18.86	18.86	18.86	18.86
498	NASDAQ	FCAP	Wed, Jan 12, 2005	18.59	18.59	18.59	18.59
497	NASDAQ	FCAP	Thu, Jan 6, 2005	18.41	18.41	18.41	18.41
496	NASDAQ	FCAP	Wed, Jan 5, 2005	18.95	18.95	18.41	18.41
495	NASDAQ	FCAP	Tue, Jan 4, 2005	18.32	19.02	18.32	19.02
494	NASDAQ	FCAP	Thu, Dec 30, 2004	19.09	19.09	19.09	19.09
493	NASDAQ	FCAP	Tue, Dec 28, 2004	18.64	18.64	18.59	18.59
492	NASDAQ	FCAP	Wed, Dec 22, 2004	18.64	18.64	18.64	18.64
491	NASDAQ	FCAP	Tue, Dec 14, 2004	18.64	18.64	18.64	18.64
490	NASDAQ	FCAP	Wed, Dec 1, 2004	19.09	19.09	19.09	19.09
489	NASDAQ	FCAP	Tue, Nov 30, 2004	19.09	19.09	19.09	19.09
488	NASDAQ	FCAP	Wed, Nov 24, 2004	19.09	19.09	19.09	19.09
487	NASDAQ	FCAP	Mon, Nov 22, 2004	19.09	19.09	19.09	19.09
486	NASDAQ	FCAP	Fri, Nov 19, 2004	18.91	18.91	18.91	18.91
485	NASDAQ	FCAP	Fri, Nov 12, 2004	18.64	18.64	18.64	18.64
484	NASDAQ	FCAP	Thu, Nov 11, 2004	19.09	19.09	19.09	19.09
483	NASDAQ	FCAP	Mon, Nov 8, 2004	18.59	18.59	18.59	18.59
482	NASDAQ	FCAP	Thu, Oct 28, 2004	19.09	19.09	19.09	19.09
481	NASDAQ	FCAP	Wed, Oct 27, 2004	18.64	18.64	18.59	18.59
480	NASDAQ	FCAP	Tue, Oct 26, 2004	19.45	19.45	19.09	19.09
479	NASDAQ	FCAP	Mon, Oct 25, 2004	19.45	19.45	19.45	19.45
478	NASDAQ	FCAP	Thu, Oct 21, 2004	19.09	19.09	19.09	19.09
477	NASDAQ	FCAP	Wed, Oct 20, 2004	19.18	19.18	19.18	19.18
476	NASDAQ	FCAP	Tue, Oct 19, 2004	18.95	18.95	18.95	18.95
475	NASDAQ	FCAP	Mon, Oct 18, 2004	18.43	18.43	18.43	18.43
474	NASDAQ	FCAP	Wed, Oct 13, 2004	18.50	18.50	18.50	18.50
473	NASDAQ	FCAP	Thu, Oct 7, 2004	18.45	18.45	18.45	18.45
472	NASDAQ	FCAP	Wed, Oct 6, 2004	18.89	18.89	18.89	18.89
471	NASDAQ	FCAP	Tue, Oct 5, 2004	18.71	19.01	18.45	18.45
470	NASDAQ	FCAP	Mon, Oct 4, 2004	18.41	18.41	18.41	18.41
469	NASDAQ	FCAP	Fri, Oct 1, 2004	18.42	18.45	18.41	18.41
468	NASDAQ	FCAP	Thu, Sep 30, 2004	19.09	19.09	19.09	19.09
467	NASDAQ	FCAP	Thu, Sep 23, 2004	19.55	19.55	19.55	19.55
466	NASDAQ	FCAP	Wed, Sep 22, 2004	19.55	19.55	19.55	19.55
465	NASDAQ	FCAP	Tue, Sep 21, 2004	19.55	19.55	18.41	19.55
464	NASDAQ	FCAP	Fri, Sep 17, 2004	18.64	19.09	18.27	19.09
463	NASDAQ	FCAP	Wed, Sep 15, 2004	18.23	19.09	18.19	19.09
462	NASDAQ	FCAP	Tue, Sep 14, 2004	19.09	19.09	19.09	19.09
461	NASDAQ	FCAP	Fri, Sep 3, 2004	18.69	18.69	18.69	18.69
460	NASDAQ	FCAP	Wed, Sep 1, 2004	18.73	18.73	18.73	18.73
459	NASDAQ	FCAP	Thu, Aug 26, 2004	18.64	18.64	18.64	18.64
458	NASDAQ	FCAP	Mon, Aug 23, 2004	17.91	17.91	17.91	17.91
457	NASDAQ	FCAP	Fri, Aug 20, 2004	17.98	17.98	17.77	17.77
456	NASDAQ	FCAP	Wed, Aug 18, 2004	18.23	18.64	18.09	18.64
455	NASDAQ	FCAP	Wed, Aug 11, 2004	18.64	18.64	18.18	18.18
454	NASDAQ	FCAP	Fri, Jul 30, 2004	19.05	19.08	19.05	19.08
453	NASDAQ	FCAP	Thu, Jul 29, 2004	19.05	19.05	19.05	19.05
452	NASDAQ	FCAP	Mon, Jul 26, 2004	18.18	18.18	18.18	18.18
451	NASDAQ	FCAP	Wed, Jul 21, 2004	18.18	18.86	18.18	18.85
450	NASDAQ	FCAP	Mon, Jul 19, 2004	18.18	18.18	18.18	18.18
449	NASDAQ	FCAP	Wed, Jul 14, 2004	18.44	18.44	18.18	18.18
448	NASDAQ	FCAP	Mon, Jul 12, 2004	19.09	19.09	19.09	19.09
447	NASDAQ	FCAP	Fri, Jul 9, 2004	19.09	19.09	19.09	19.09
446	NASDAQ	FCAP	Thu, Jul 8, 2004	19.55	19.58	19.32	19.32
445	NASDAQ	FCAP	Thu, Jul 1, 2004	20.23	20.32	19.57	19.74
444	NASDAQ	FCAP	Wed, Jun 30, 2004	20.91	20.91	20.45	20.45
443	NASDAQ	FCAP	Tue, Jun 22, 2004	20.91	20.91	20.91	20.91
442	NASDAQ	FCAP	Tue, Jun 15, 2004	21.14	21.14	20.91	20.91
441	NASDAQ	FCAP	Fri, May 28, 2004	22.04	22.04	22.04	22.04
440	NASDAQ	FCAP	Wed, May 26, 2004	22.05	22.05	22.05	22.05
439	NASDAQ	FCAP	Wed, May 12, 2004	21.36	21.36	21.36	21.36
438	NASDAQ	FCAP	Tue, May 11, 2004	21.36	21.36	21.36	21.36
437	NASDAQ	FCAP	Mon, May 10, 2004	20.00	21.36	20.00	21.36
436	NASDAQ	FCAP	Fri, May 7, 2004	21.82	21.82	21.82	21.82
435	NASDAQ	FCAP	Thu, Apr 29, 2004	21.36	21.36	21.36	21.36
434	NASDAQ	FCAP	Tue, Apr 20, 2004	20.91	21.36	20.91	21.36
433	NASDAQ	FCAP	Mon, Apr 19, 2004	20.61	20.61	20.45	20.45
432	NASDAQ	FCAP	Thu, Apr 8, 2004	20.00	20.00	20.00	20.00
431	NASDAQ	FCAP	Wed, Apr 7, 2004	20.45	20.45	20.45	20.45
430	NASDAQ	FCAP	Tue, Apr 6, 2004	21.82	21.82	21.82	21.82
429	NASDAQ	FCAP	Mon, Apr 5, 2004	21.82	21.82	21.82	21.82
428	NASDAQ	FCAP	Tue, Mar 30, 2004	20.45	20.45	20.45	20.45
427	NASDAQ	FCAP	Mon, Mar 22, 2004	20.06	20.06	20.06	20.06
426	NASDAQ	FCAP	Fri, Mar 12, 2004	21.36	21.36	21.36	21.36
425	NASDAQ	FCAP	Tue, Mar 9, 2004	21.82	21.82	21.82	21.82
424	NASDAQ	FCAP	Mon, Mar 8, 2004	20.00	20.00	20.00	20.00
423	NASDAQ	FCAP	Wed, Mar 3, 2004	20.91	20.91	20.04	20.04
422	NASDAQ	FCAP	Fri, Feb 27, 2004	21.82	21.82	21.15	21.15
421	NASDAQ	FCAP	Mon, Feb 23, 2004	20.91	21.82	20.91	21.82
420	NASDAQ	FCAP	Thu, Feb 19, 2004	20.00	20.91	19.56	20.91
419	NASDAQ	FCAP	Fri, Feb 13, 2004	20.00	20.00	20.00	20.00
418	NASDAQ	FCAP	Thu, Feb 12, 2004	19.30	19.30	19.27	19.27
417	NASDAQ	FCAP	Wed, Feb 11, 2004	18.88	21.75	18.88	21.75
416	NASDAQ	FCAP	Tue, Feb 10, 2004	20.12	20.12	20.12	20.12
415	NASDAQ	FCAP	Wed, Feb 4, 2004	21.08	21.08	20.45	20.45
414	NASDAQ	FCAP	Tue, Feb 3, 2004	22.27	22.27	21.82	21.82
413	NASDAQ	FCAP	Mon, Feb 2, 2004	21.82	22.73	21.82	22.73
412	NASDAQ	FCAP	Thu, Jan 29, 2004	19.43	19.43	19.43	19.43
411	NASDAQ	FCAP	Tue, Jan 27, 2004	21.82	21.82	20.09	20.09
410	NASDAQ	FCAP	Thu, Jan 22, 2004	21.82	21.82	21.82	21.82
409	NASDAQ	FCAP	Tue, Jan 13, 2004	20.18	20.45	20.00	20.00
408	NASDAQ	FCAP	Fri, Jan 9, 2004	20.72	20.72	20.35	20.55
407	NASDAQ	FCAP	Thu, Jan 8, 2004	20.00	20.00	20.00	20.00
406	NASDAQ	FCAP	Wed, Jan 7, 2004	22.13	22.27	22.13	22.23
405	NASDAQ	FCAP	Tue, Jan 6, 2004	19.09	22.73	19.09	22.25
404	NASDAQ	FCAP	Fri, Jan 2, 2004	18.80	18.80	17.80	17.91
403	NASDAQ	FCAP	Wed, Dec 31, 2003	19.65	19.77	19.09	19.09
402	NASDAQ	FCAP	Mon, Dec 22, 2003	19.55	19.55	19.09	19.09
401	NASDAQ	FCAP	Thu, Dec 18, 2003	19.09	19.09	19.09	19.09
400	NASDAQ	FCAP	Wed, Dec 10, 2003	19.09	19.09	19.09	19.09
399	NASDAQ	FCAP	Fri, Dec 5, 2003	19.96	19.96	19.09	19.09
398	NASDAQ	FCAP	Thu, Dec 4, 2003	18.41	18.41	18.41	18.41
397	NASDAQ	FCAP	Wed, Nov 26, 2003	18.66	18.89	18.66	18.89
396	NASDAQ	FCAP	Mon, Nov 24, 2003	18.66	18.66	18.66	18.66
395	NASDAQ	FCAP	Mon, Nov 17, 2003	18.18	18.18	17.95	17.95
394	NASDAQ	FCAP	Fri, Nov 14, 2003	17.96	17.96	17.96	17.96
393	NASDAQ	FCAP	Wed, Nov 5, 2003	17.73	18.64	17.73	18.64
392	NASDAQ	FCAP	Tue, Nov 4, 2003	17.59	18.18	17.27	17.27
391	NASDAQ	FCAP	Mon, Oct 27, 2003	18.18	18.55	17.62	18.55
390	NASDAQ	FCAP	Fri, Oct 24, 2003	18.41	18.41	17.27	17.27
389	NASDAQ	FCAP	Mon, Oct 20, 2003	18.34	18.42	18.11	18.41
388	NASDAQ	FCAP	Tue, Oct 14, 2003	19.21	19.21	19.09	19.09
387	NASDAQ	FCAP	Mon, Oct 13, 2003	19.10	19.10	19.04	19.04
386	NASDAQ	FCAP	Fri, Oct 10, 2003	18.35	18.35	18.35	18.35
385	NASDAQ	FCAP	Mon, Oct 6, 2003	18.64	18.64	18.64	18.64
384	NASDAQ	FCAP	Fri, Oct 3, 2003	18.65	18.65	18.65	18.65
383	NASDAQ	FCAP	Thu, Sep 25, 2003	18.34	18.34	18.34	18.34
382	NASDAQ	FCAP	Wed, Sep 24, 2003	18.35	18.68	18.35	18.68
381	NASDAQ	FCAP	Mon, Sep 22, 2003	19.08	19.08	19.08	19.08
380	NASDAQ	FCAP	Fri, Sep 19, 2003	18.64	18.64	18.64	18.64
379	NASDAQ	FCAP	Tue, Sep 16, 2003	18.65	18.65	18.64	18.64
378	NASDAQ	FCAP	Wed, Sep 10, 2003	19.31	19.31	19.31	19.31
377	NASDAQ	FCAP	Mon, Sep 8, 2003	18.86	18.86	18.86	18.86
376	NASDAQ	FCAP	Wed, Aug 20, 2003	18.41	18.41	18.18	18.18
375	NASDAQ	FCAP	Tue, Aug 19, 2003	18.86	18.86	17.43	17.43
374	NASDAQ	FCAP	Mon, Aug 18, 2003	18.86	18.86	18.86	18.86
373	NASDAQ	FCAP	Thu, Aug 14, 2003	17.27	17.45	17.20	17.45
372	NASDAQ	FCAP	Tue, Aug 12, 2003	17.28	17.28	17.05	17.27
371	NASDAQ	FCAP	Thu, Jul 31, 2003	18.64	18.64	17.37	17.37
370	NASDAQ	FCAP	Tue, Jul 22, 2003	19.08	19.08	17.27	17.27
369	NASDAQ	FCAP	Fri, Jul 18, 2003	17.68	17.68	17.68	17.68
368	NASDAQ	FCAP	Mon, Jul 14, 2003	17.68	17.68	17.68	17.68
367	NASDAQ	FCAP	Thu, Jul 10, 2003	18.17	18.17	18.17	18.17
366	NASDAQ	FCAP	Tue, Jul 8, 2003	17.72	17.95	17.72	17.82
365	NASDAQ	FCAP	Mon, Jul 7, 2003	17.68	17.68	17.68	17.68
364	NASDAQ	FCAP	Thu, Jul 3, 2003	17.49	17.49	17.27	17.49
363	NASDAQ	FCAP	Wed, Jul 2, 2003	17.27	17.27	17.26	17.27
362	NASDAQ	FCAP	Tue, Jul 1, 2003	18.45	18.45	16.32	16.59
361	NASDAQ	FCAP	Thu, Jun 26, 2003	19.09	19.09	19.09	19.09
360	NASDAQ	FCAP	Fri, Jun 13, 2003	19.09	19.09	19.09	19.09
359	NASDAQ	FCAP	Thu, Jun 12, 2003	18.36	19.09	18.36	19.09
358	NASDAQ	FCAP	Thu, Jun 5, 2003	18.86	18.86	18.86	18.86
357	NASDAQ	FCAP	Mon, Jun 2, 2003	18.73	18.73	18.73	18.73
356	NASDAQ	FCAP	Thu, May 29, 2003	18.86	18.86	18.86	18.86
355	NASDAQ	FCAP	Fri, May 23, 2003	18.64	19.09	18.64	19.09
354	NASDAQ	FCAP	Thu, May 22, 2003	18.86	18.86	18.41	18.41
353	NASDAQ	FCAP	Wed, May 21, 2003	18.41	18.41	18.41	18.41
352	NASDAQ	FCAP	Mon, May 19, 2003	19.09	19.09	19.09	19.09
351	NASDAQ	FCAP	Fri, May 16, 2003	19.09	19.09	19.09	19.09
350	NASDAQ	FCAP	Thu, May 15, 2003	19.05	19.27	19.05	19.27
349	NASDAQ	FCAP	Fri, May 9, 2003	19.17	19.17	19.17	19.17
348	NASDAQ	FCAP	Thu, May 8, 2003	19.32	19.32	19.09	19.09
347	NASDAQ	FCAP	Wed, May 7, 2003	19.09	19.09	18.64	19.09
346	NASDAQ	FCAP	Mon, May 5, 2003	19.55	19.55	19.09	19.09
345	NASDAQ	FCAP	Tue, Apr 29, 2003	19.09	19.55	19.09	19.55
344	NASDAQ	FCAP	Wed, Apr 23, 2003	19.45	19.45	18.95	19.14
343	NASDAQ	FCAP	Tue, Apr 22, 2003	19.59	19.59	19.29	19.38
342	NASDAQ	FCAP	Mon, Apr 21, 2003	19.55	19.65	19.55	19.55
341	NASDAQ	FCAP	Mon, Apr 14, 2003	19.46	19.46	19.14	19.35
340	NASDAQ	FCAP	Fri, Apr 11, 2003	19.34	19.34	19.34	19.34
339	NASDAQ	FCAP	Fri, Mar 28, 2003	20.00	20.00	20.00	20.00
338	NASDAQ	FCAP	Tue, Mar 25, 2003	20.00	20.00	20.00	20.00
337	NASDAQ	FCAP	Tue, Mar 18, 2003	19.56	19.64	19.56	19.64
336	NASDAQ	FCAP	Fri, Mar 14, 2003	20.00	20.00	20.00	20.00
335	NASDAQ	FCAP	Thu, Mar 13, 2003	19.77	20.09	19.77	20.09
334	NASDAQ	FCAP	Tue, Mar 11, 2003	18.41	18.41	18.41	18.41
333	NASDAQ	FCAP	Mon, Mar 3, 2003	18.41	18.41	18.41	18.41
332	NASDAQ	FCAP	Wed, Feb 26, 2003	20.00	20.00	20.00	20.00
331	NASDAQ	FCAP	Fri, Feb 21, 2003	19.91	19.91	19.91	19.91
330	NASDAQ	FCAP	Thu, Feb 20, 2003	20.00	20.00	20.00	20.00
329	NASDAQ	FCAP	Wed, Feb 12, 2003	20.00	20.00	20.00	20.00
328	NASDAQ	FCAP	Fri, Jan 31, 2003	20.21	20.21	20.09	20.09
327	NASDAQ	FCAP	Mon, Jan 27, 2003	20.15	20.17	20.15	20.17
326	NASDAQ	FCAP	Thu, Jan 23, 2003	19.09	20.15	18.68	20.15
325	NASDAQ	FCAP	Tue, Jan 21, 2003	18.95	20.17	18.95	20.17
324	NASDAQ	FCAP	Thu, Jan 16, 2003	18.68	18.68	18.68	18.68
323	NASDAQ	FCAP	Wed, Jan 15, 2003	18.87	18.87	18.87	18.87
322	NASDAQ	FCAP	Mon, Jan 13, 2003	18.89	18.89	18.89	18.89
321	NASDAQ	FCAP	Fri, Jan 10, 2003	18.87	18.87	18.87	18.87
320	NASDAQ	FCAP	Thu, Jan 2, 2003	18.67	18.67	18.67	18.67
319	NASDAQ	FCAP	Mon, Dec 30, 2002	18.48	18.48	18.48	18.48
318	NASDAQ	FCAP	Thu, Dec 26, 2002	18.18	18.18	18.12	18.12
317	NASDAQ	FCAP	Fri, Dec 20, 2002	18.18	18.18	17.27	17.27
316	NASDAQ	FCAP	Wed, Dec 18, 2002	18.18	18.18	18.18	18.18
315	NASDAQ	FCAP	Fri, Dec 13, 2002	18.17	18.17	18.17	18.17
314	NASDAQ	FCAP	Mon, Dec 9, 2002	17.73	17.73	17.73	17.73
313	NASDAQ	FCAP	Tue, Dec 3, 2002	17.27	17.27	17.27	17.27
312	NASDAQ	FCAP	Mon, Dec 2, 2002	17.27	17.27	17.27	17.27
311	NASDAQ	FCAP	Mon, Nov 25, 2002	17.27	17.27	17.27	17.27
310	NASDAQ	FCAP	Thu, Nov 14, 2002	16.36	16.36	16.36	16.36
309	NASDAQ	FCAP	Mon, Nov 11, 2002	16.82	16.82	16.82	16.82
308	NASDAQ	FCAP	Thu, Nov 7, 2002	16.36	16.36	16.36	16.36
307	NASDAQ	FCAP	Thu, Oct 31, 2002	16.36	16.36	16.27	16.27
306	NASDAQ	FCAP	Fri, Oct 18, 2002	16.18	16.18	16.18	16.18
305	NASDAQ	FCAP	Wed, Oct 16, 2002	16.36	16.36	16.35	16.35
304	NASDAQ	FCAP	Tue, Oct 15, 2002	16.00	16.00	16.00	16.00
303	NASDAQ	FCAP	Mon, Oct 14, 2002	16.59	16.59	16.59	16.59
302	NASDAQ	FCAP	Fri, Oct 11, 2002	16.59	16.59	15.91	15.91
301	NASDAQ	FCAP	Mon, Oct 7, 2002	17.05	17.05	15.68	15.68
300	NASDAQ	FCAP	Thu, Oct 3, 2002	17.05	17.05	17.05	17.05
299	NASDAQ	FCAP	Tue, Oct 1, 2002	17.26	17.73	17.26	17.73
298	NASDAQ	FCAP	Mon, Sep 30, 2002	17.27	17.27	17.27	17.27
297	NASDAQ	FCAP	Thu, Sep 26, 2002	17.27	17.27	17.26	17.26
296	NASDAQ	FCAP	Tue, Sep 24, 2002	17.27	17.27	17.27	17.27
295	NASDAQ	FCAP	Mon, Sep 23, 2002	17.05	17.05	16.82	16.82
294	NASDAQ	FCAP	Fri, Sep 20, 2002	17.27	17.27	17.27	17.27
293	NASDAQ	FCAP	Tue, Sep 17, 2002	17.27	17.33	16.82	16.82
292	NASDAQ	FCAP	Fri, Sep 13, 2002	16.82	16.82	16.82	16.82
291	NASDAQ	FCAP	Thu, Sep 12, 2002	16.82	16.82	16.82	16.82
290	NASDAQ	FCAP	Wed, Sep 11, 2002	16.82	16.82	16.82	16.82
289	NASDAQ	FCAP	Fri, Sep 6, 2002	16.36	16.36	16.36	16.36
288	NASDAQ	FCAP	Tue, Sep 3, 2002	15.95	15.95	15.95	15.95
287	NASDAQ	FCAP	Thu, Aug 22, 2002	15.48	15.48	15.45	15.45
286	NASDAQ	FCAP	Tue, Aug 13, 2002	15.45	15.45	15.45	15.45
285	NASDAQ	FCAP	Wed, Aug 7, 2002	14.09	15.45	14.07	15.45
284	NASDAQ	FCAP	Tue, Aug 6, 2002	15.23	15.91	15.23	15.91
283	NASDAQ	FCAP	Mon, Aug 5, 2002	15.00	15.00	15.00	15.00
282	NASDAQ	FCAP	Tue, Jul 30, 2002	14.55	14.77	14.48	14.77
281	NASDAQ	FCAP	Mon, Jul 29, 2002	14.64	14.64	14.55	14.55
280	NASDAQ	FCAP	Tue, Jul 23, 2002	14.68	14.69	14.68	14.69
279	NASDAQ	FCAP	Mon, Jul 22, 2002	14.77	14.77	14.77	14.77
278	NASDAQ	FCAP	Thu, Jul 18, 2002	14.77	14.77	14.77	14.77
277	NASDAQ	FCAP	Mon, Jul 15, 2002	14.55	14.55	14.55	14.55
276	NASDAQ	FCAP	Tue, Jul 9, 2002	15.00	15.00	14.32	14.32
275	NASDAQ	FCAP	Fri, Jun 21, 2002	15.00	15.00	15.00	15.00
274	NASDAQ	FCAP	Thu, Jun 20, 2002	14.55	14.55	13.73	14.32
273	NASDAQ	FCAP	Wed, Jun 19, 2002	14.55	14.55	14.55	14.55
272	NASDAQ	FCAP	Tue, Jun 18, 2002	14.77	14.77	14.77	14.77
271	NASDAQ	FCAP	Fri, Jun 14, 2002	14.55	14.55	14.55	14.55
270	NASDAQ	FCAP	Tue, Jun 11, 2002	14.55	14.55	14.55	14.55
269	NASDAQ	FCAP	Mon, Jun 10, 2002	14.77	14.77	14.77	14.77
268	NASDAQ	FCAP	Tue, Jun 4, 2002	14.77	14.77	14.77	14.77
267	NASDAQ	FCAP	Fri, May 31, 2002	14.55	14.55	14.55	14.55
266	NASDAQ	FCAP	Thu, May 30, 2002	14.55	14.55	14.55	14.55
265	NASDAQ	FCAP	Wed, May 29, 2002	15.00	15.00	15.00	15.00
264	NASDAQ	FCAP	Tue, May 28, 2002	14.55	14.55	14.55	14.55
263	NASDAQ	FCAP	Wed, May 22, 2002	14.55	14.55	14.55	14.55
262	NASDAQ	FCAP	Tue, May 21, 2002	14.55	14.55	14.53	14.55
261	NASDAQ	FCAP	Thu, May 16, 2002	14.55	14.55	14.55	14.55
260	NASDAQ	FCAP	Tue, May 14, 2002	14.55	14.55	14.18	14.18
259	NASDAQ	FCAP	Tue, May 7, 2002	15.18	15.45	15.18	15.18
258	NASDAQ	FCAP	Mon, Apr 29, 2002	14.91	14.91	14.91	14.91
257	NASDAQ	FCAP	Wed, Apr 24, 2002	14.55	14.55	14.55	14.55
256	NASDAQ	FCAP	Tue, Apr 23, 2002	14.34	14.34	14.32	14.32
255	NASDAQ	FCAP	Mon, Apr 22, 2002	14.77	14.77	14.75	14.75
254	NASDAQ	FCAP	Thu, Apr 18, 2002	15.18	15.18	15.18	15.18
253	NASDAQ	FCAP	Mon, Apr 15, 2002	14.65	14.65	14.65	14.65
252	NASDAQ	FCAP	Fri, Apr 12, 2002	14.55	14.55	14.55	14.55
251	NASDAQ	FCAP	Thu, Apr 11, 2002	14.64	14.64	14.64	14.64
250	NASDAQ	FCAP	Tue, Apr 9, 2002	14.41	14.55	14.09	14.55
249	NASDAQ	FCAP	Mon, Apr 1, 2002	14.09	14.09	14.09	14.09
248	NASDAQ	FCAP	Wed, Mar 27, 2002	13.64	13.64	13.64	13.64
247	NASDAQ	FCAP	Fri, Mar 15, 2002	13.82	13.82	13.82	13.82
246	NASDAQ	FCAP	Fri, Mar 8, 2002	13.32	13.32	13.29	13.32
245	NASDAQ	FCAP	Thu, Mar 7, 2002	13.21	13.23	13.21	13.23
244	NASDAQ	FCAP	Tue, Feb 26, 2002	12.95	12.95	12.95	12.95
243	NASDAQ	FCAP	Mon, Feb 25, 2002	13.18	13.18	12.95	12.95
242	NASDAQ	FCAP	Fri, Feb 22, 2002	12.95	12.95	12.95	12.95
241	NASDAQ	FCAP	Thu, Feb 21, 2002	12.95	12.95	12.95	12.95
240	NASDAQ	FCAP	Wed, Feb 20, 2002	13.23	13.23	13.23	13.23
239	NASDAQ	FCAP	Tue, Feb 19, 2002	12.95	12.95	12.95	12.95
238	NASDAQ	FCAP	Fri, Feb 15, 2002	12.95	12.95	12.95	12.95
237	NASDAQ	FCAP	Thu, Feb 14, 2002	13.18	13.18	13.18	13.18
236	NASDAQ	FCAP	Tue, Feb 12, 2002	13.18	13.18	13.18	13.18
235	NASDAQ	FCAP	Mon, Feb 11, 2002	12.95	12.95	12.95	12.95
234	NASDAQ	FCAP	Tue, Jan 29, 2002	12.95	12.95	12.82	12.82
233	NASDAQ	FCAP	Mon, Jan 28, 2002	12.82	12.95	12.82	12.95
232	NASDAQ	FCAP	Thu, Jan 24, 2002	12.82	12.82	12.82	12.82
231	NASDAQ	FCAP	Wed, Jan 23, 2002	12.82	12.82	12.82	12.82
230	NASDAQ	FCAP	Tue, Jan 22, 2002	12.95	12.95	12.95	12.95
229	NASDAQ	FCAP	Thu, Jan 17, 2002	12.77	13.14	12.77	13.14
228	NASDAQ	FCAP	Tue, Jan 15, 2002	12.86	12.86	12.86	12.86
227	NASDAQ	FCAP	Wed, Jan 9, 2002	13.18	13.18	13.18	13.18
226	NASDAQ	FCAP	Mon, Jan 7, 2002	13.18	13.18	13.18	13.18
225	NASDAQ	FCAP	Fri, Jan 4, 2002	13.18	13.18	12.95	12.95
224	NASDAQ	FCAP	Thu, Jan 3, 2002	13.18	13.18	13.18	13.18
223	NASDAQ	FCAP	Fri, Dec 28, 2001	13.00	13.09	13.00	13.09
222	NASDAQ	FCAP	Wed, Dec 26, 2001	13.00	13.00	13.00	13.00
221	NASDAQ	FCAP	Mon, Dec 24, 2001	12.77	12.77	12.77	12.77
220	NASDAQ	FCAP	Thu, Dec 20, 2001	13.00	13.00	13.00	13.00
219	NASDAQ	FCAP	Wed, Dec 19, 2001	12.82	12.82	12.82	12.82
218	NASDAQ	FCAP	Tue, Dec 18, 2001	12.73	12.73	12.73	12.73
217	NASDAQ	FCAP	Thu, Dec 13, 2001	12.82	12.82	12.82	12.82
216	NASDAQ	FCAP	Wed, Dec 12, 2001	12.73	12.82	12.73	12.82
215	NASDAQ	FCAP	Tue, Dec 11, 2001	12.28	12.28	12.28	12.28
214	NASDAQ	FCAP	Tue, Dec 4, 2001	13.18	13.18	12.27	12.27
213	NASDAQ	FCAP	Thu, Nov 29, 2001	12.05	12.05	11.92	11.92
212	NASDAQ	FCAP	Mon, Nov 26, 2001	12.27	12.27	12.27	12.27
211	NASDAQ	FCAP	Fri, Nov 23, 2001	12.27	12.27	12.27	12.27
210	NASDAQ	FCAP	Wed, Nov 21, 2001	12.73	12.73	12.73	12.73
209	NASDAQ	FCAP	Wed, Nov 14, 2001	12.73	12.73	12.73	12.73
208	NASDAQ	FCAP	Fri, Nov 2, 2001	11.91	11.91	11.91	11.91
207	NASDAQ	FCAP	Tue, Oct 30, 2001	12.05	12.05	12.05	12.05
206	NASDAQ	FCAP	Mon, Oct 22, 2001	12.27	12.27	12.27	12.27
205	NASDAQ	FCAP	Fri, Oct 19, 2001	12.27	12.27	12.27	12.27
204	NASDAQ	FCAP	Mon, Oct 15, 2001	12.05	12.05	11.86	11.86
203	NASDAQ	FCAP	Wed, Oct 10, 2001	12.50	12.73	12.50	12.73
202	NASDAQ	FCAP	Fri, Oct 5, 2001	12.27	12.27	12.27	12.27
201	NASDAQ	FCAP	Thu, Sep 27, 2001	12.27	12.27	12.27	12.27
200	NASDAQ	FCAP	Tue, Sep 25, 2001	11.82	12.73	11.64	12.73
199	NASDAQ	FCAP	Fri, Sep 21, 2001	12.73	12.73	12.73	12.73
198	NASDAQ	FCAP	Tue, Sep 18, 2001	12.27	12.27	12.27	12.27
197	NASDAQ	FCAP	Mon, Sep 17, 2001	12.27	12.27	12.27	12.27
196	NASDAQ	FCAP	Wed, Aug 22, 2001	12.27	12.27	12.27	12.27
195	NASDAQ	FCAP	Mon, Aug 20, 2001	12.73	13.41	12.73	13.41
194	NASDAQ	FCAP	Mon, Aug 13, 2001	12.27	12.27	12.27	12.27
193	NASDAQ	FCAP	Fri, Aug 10, 2001	12.27	12.27	12.27	12.27
192	NASDAQ	FCAP	Mon, Aug 6, 2001	11.82	12.27	11.82	12.27
191	NASDAQ	FCAP	Fri, Aug 3, 2001	11.82	11.82	11.82	11.82
190	NASDAQ	FCAP	Mon, Jul 30, 2001	11.82	11.82	11.82	11.82
189	NASDAQ	FCAP	Thu, Jul 19, 2001	11.77	11.77	11.27	11.27
188	NASDAQ	FCAP	Wed, Jul 18, 2001	11.36	11.50	11.36	11.50
187	NASDAQ	FCAP	Tue, Jul 17, 2001	10.68	11.14	10.68	11.14
186	NASDAQ	FCAP	Mon, Jul 16, 2001	10.91	10.91	10.91	10.91
185	NASDAQ	FCAP	Mon, Jul 2, 2001	10.45	10.45	10.45	10.45
184	NASDAQ	FCAP	Wed, Jun 27, 2001	9.95	9.95	9.91	9.91
183	NASDAQ	FCAP	Tue, Jun 26, 2001	10.00	10.00	10.00	10.00
182	NASDAQ	FCAP	Fri, Jun 22, 2001	9.73	10.00	9.73	10.00
181	NASDAQ	FCAP	Thu, Jun 21, 2001	9.77	9.77	9.59	9.59
180	NASDAQ	FCAP	Fri, Jun 8, 2001	10.00	10.00	10.00	10.00
179	NASDAQ	FCAP	Tue, May 1, 2001	9.55	9.55	9.55	9.55
178	NASDAQ	FCAP	Wed, Apr 25, 2001	10.00	10.00	10.00	10.00
177	NASDAQ	FCAP	Thu, Apr 19, 2001	9.55	9.55	9.55	9.55
176	NASDAQ	FCAP	Mon, Apr 16, 2001	10.00	10.00	10.00	10.00
175	NASDAQ	FCAP	Thu, Apr 12, 2001	9.55	9.55	9.55	9.55
174	NASDAQ	FCAP	Thu, Apr 5, 2001	10.45	10.45	10.00	10.00
173	NASDAQ	FCAP	Wed, Apr 4, 2001	10.45	10.45	10.45	10.45
172	NASDAQ	FCAP	Fri, Mar 23, 2001	10.45	10.91	10.45	10.91
171	NASDAQ	FCAP	Wed, Mar 7, 2001	10.23	10.23	10.23	10.23
170	NASDAQ	FCAP	Tue, Mar 6, 2001	10.00	10.00	10.00	10.00
169	NASDAQ	FCAP	Wed, Feb 28, 2001	10.45	10.45	10.45	10.45
168	NASDAQ	FCAP	Tue, Feb 27, 2001	10.00	10.00	10.00	10.00
167	NASDAQ	FCAP	Thu, Feb 22, 2001	10.57	10.57	10.45	10.45
166	NASDAQ	FCAP	Tue, Feb 20, 2001	10.00	10.00	10.00	10.00
165	NASDAQ	FCAP	Tue, Feb 13, 2001	10.00	10.00	10.00	10.00
164	NASDAQ	FCAP	Wed, Feb 7, 2001	10.68	10.68	10.28	10.28
163	NASDAQ	FCAP	Tue, Jan 30, 2001	11.36	11.59	11.36	11.48
162	NASDAQ	FCAP	Tue, Jan 23, 2001	9.66	12.05	9.66	12.05
161	NASDAQ	FCAP	Fri, Jan 19, 2001	9.55	9.55	9.55	9.55
160	NASDAQ	FCAP	Wed, Jan 17, 2001	9.43	9.43	9.09	9.09
159	NASDAQ	FCAP	Tue, Jan 16, 2001	9.43	9.43	9.43	9.43
158	NASDAQ	FCAP	Wed, Jan 10, 2001	10.00	10.00	10.00	10.00
157	NASDAQ	FCAP	Tue, Jan 2, 2001	9.43	9.43	9.43	9.43
156	NASDAQ	FCAP	Thu, Dec 28, 2000	10.00	10.00	10.00	10.00
155	NASDAQ	FCAP	Thu, Dec 21, 2000	9.77	9.77	9.49	9.49
154	NASDAQ	FCAP	Thu, Dec 14, 2000	9.77	9.77	9.77	9.77
153	NASDAQ	FCAP	Wed, Dec 13, 2000	9.77	9.77	9.77	9.77
152	NASDAQ	FCAP	Thu, Nov 30, 2000	9.32	9.32	9.32	9.32
151	NASDAQ	FCAP	Fri, Nov 17, 2000	10.00	10.00	10.00	10.00
150	NASDAQ	FCAP	Mon, Nov 13, 2000	9.55	9.55	9.55	9.55
149	NASDAQ	FCAP	Tue, Oct 31, 2000	9.77	10.00	9.77	10.00
148	NASDAQ	FCAP	Fri, Oct 27, 2000	9.55	9.55	9.55	9.55
147	NASDAQ	FCAP	Mon, Oct 23, 2000	9.66	9.66	9.66	9.66
146	NASDAQ	FCAP	Fri, Oct 20, 2000	9.55	9.55	9.55	9.55
145	NASDAQ	FCAP	Wed, Oct 11, 2000	9.55	9.55	9.55	9.55
144	NASDAQ	FCAP	Tue, Oct 3, 2000	9.77	9.77	9.77	9.77
143	NASDAQ	FCAP	Mon, Oct 2, 2000	9.77	9.77	9.77	9.77
142	NASDAQ	FCAP	Fri, Sep 29, 2000	9.77	9.77	9.77	9.77
141	NASDAQ	FCAP	Thu, Sep 21, 2000	9.55	9.55	9.55	9.55
140	NASDAQ	FCAP	Fri, Sep 8, 2000	9.55	9.55	9.55	9.55
139	NASDAQ	FCAP	Thu, Sep 7, 2000	10.23	10.23	10.23	10.23
138	NASDAQ	FCAP	Wed, Sep 6, 2000	10.57	10.57	10.57	10.57
137	NASDAQ	FCAP	Thu, Aug 31, 2000	10.00	10.00	10.00	10.00
136	NASDAQ	FCAP	Mon, Aug 28, 2000	10.11	10.23	10.11	10.23
135	NASDAQ	FCAP	Fri, Aug 25, 2000	10.00	10.00	10.00	10.00
134	NASDAQ	FCAP	Thu, Aug 10, 2000	9.55	9.55	9.55	9.55
133	NASDAQ	FCAP	Tue, Aug 8, 2000	9.89	9.89	9.89	9.89
132	NASDAQ	FCAP	Mon, Aug 7, 2000	9.43	9.89	9.32	9.89
131	NASDAQ	FCAP	Thu, Aug 3, 2000	9.83	9.83	9.77	9.77
130	NASDAQ	FCAP	Mon, Jul 24, 2000	9.77	9.77	9.77	9.77
129	NASDAQ	FCAP	Wed, Jul 19, 2000	9.55	9.55	9.55	9.55
128	NASDAQ	FCAP	Tue, Jul 18, 2000	9.32	9.55	9.32	9.55
127	NASDAQ	FCAP	Fri, Jun 30, 2000	9.77	9.77	9.77	9.77
126	NASDAQ	FCAP	Thu, Jun 22, 2000	9.09	9.09	9.09	9.09
125	NASDAQ	FCAP	Fri, Jun 9, 2000	9.20	9.77	9.09	9.77
124	NASDAQ	FCAP	Mon, Jun 5, 2000	9.20	9.20	9.20	9.20
123	NASDAQ	FCAP	Thu, Jun 1, 2000	9.20	9.20	9.20	9.20
122	NASDAQ	FCAP	Fri, Apr 28, 2000	9.66	10.00	9.55	10.00
121	NASDAQ	FCAP	Wed, Apr 26, 2000	9.55	9.55	9.55	9.55
120	NASDAQ	FCAP	Fri, Apr 14, 2000	9.77	9.77	9.66	9.66
119	NASDAQ	FCAP	Thu, Apr 13, 2000	10.00	10.00	10.00	10.00
118	NASDAQ	FCAP	Wed, Apr 12, 2000	10.45	10.45	10.45	10.45
117	NASDAQ	FCAP	Tue, Apr 11, 2000	10.00	10.00	10.00	10.00
116	NASDAQ	FCAP	Fri, Apr 7, 2000	10.00	10.00	9.66	9.66
115	NASDAQ	FCAP	Mon, Apr 3, 2000	9.66	9.66	9.66	9.66
114	NASDAQ	FCAP	Fri, Mar 31, 2000	10.00	10.23	10.00	10.23
113	NASDAQ	FCAP	Thu, Mar 23, 2000	10.00	10.00	10.00	10.00
112	NASDAQ	FCAP	Wed, Mar 22, 2000	10.00	10.00	10.00	10.00
111	NASDAQ	FCAP	Fri, Mar 17, 2000	9.66	9.66	9.66	9.66
110	NASDAQ	FCAP	Thu, Mar 2, 2000	10.00	10.00	10.00	10.00
109	NASDAQ	FCAP	Tue, Feb 29, 2000	9.89	9.89	9.89	9.89
108	NASDAQ	FCAP	Fri, Feb 18, 2000	10.00	10.00	10.00	10.00
107	NASDAQ	FCAP	Wed, Feb 16, 2000	10.00	10.00	10.00	10.00
106	NASDAQ	FCAP	Tue, Feb 15, 2000	10.00	10.00	10.00	10.00
105	NASDAQ	FCAP	Thu, Feb 10, 2000	10.00	10.00	10.00	10.00
104	NASDAQ	FCAP	Wed, Feb 9, 2000	10.00	10.00	10.00	10.00
103	NASDAQ	FCAP	Tue, Feb 8, 2000	10.00	10.00	10.00	10.00
102	NASDAQ	FCAP	Tue, Feb 1, 2000	10.00	10.00	10.00	10.00
101	NASDAQ	FCAP	Mon, Jan 31, 2000	10.45	10.45	10.45	10.45
100	NASDAQ	FCAP	Wed, Jan 19, 2000	10.45	10.45	10.00	10.00
99	NASDAQ	FCAP	Fri, Jan 14, 2000	10.00	10.00	10.00	10.00
98	NASDAQ	FCAP	Wed, Jan 5, 2000	10.45	10.45	10.45	10.45
97	NASDAQ	FCAP	Tue, Jan 4, 2000	10.45	10.45	10.45	10.45
96	NASDAQ	FCAP	Fri, Dec 31, 1999	10.91	10.91	10.91	10.91
95	NASDAQ	FCAP	Thu, Dec 30, 1999	11.14	11.14	11.14	11.14
94	NASDAQ	FCAP	Wed, Dec 22, 1999	10.57	10.57	9.89	10.00
93	NASDAQ	FCAP	Wed, Dec 15, 1999	10.00	10.00	10.00	10.00
92	NASDAQ	FCAP	Tue, Dec 14, 1999	10.17	10.17	10.11	10.11
91	NASDAQ	FCAP	Mon, Dec 13, 1999	10.40	10.40	10.28	10.28
90	NASDAQ	FCAP	Fri, Dec 3, 1999	10.57	10.57	10.45	10.45
89	NASDAQ	FCAP	Tue, Nov 30, 1999	10.45	10.68	10.45	10.45
88	NASDAQ	FCAP	Fri, Nov 26, 1999	10.34	10.34	10.34	10.34
87	NASDAQ	FCAP	Wed, Nov 24, 1999	10.23	10.23	10.23	10.23
86	NASDAQ	FCAP	Mon, Nov 22, 1999	10.23	10.23	10.23	10.23
85	NASDAQ	FCAP	Fri, Oct 29, 1999	10.34	10.34	10.34	10.34
84	NASDAQ	FCAP	Wed, Oct 27, 1999	10.34	10.34	10.34	10.34
83	NASDAQ	FCAP	Mon, Oct 25, 1999	10.34	10.34	10.34	10.34
82	NASDAQ	FCAP	Wed, Oct 20, 1999	10.68	10.68	10.68	10.68
81	NASDAQ	FCAP	Mon, Oct 18, 1999	10.68	10.68	10.68	10.68
80	NASDAQ	FCAP	Fri, Oct 15, 1999	10.45	10.45	10.45	10.45
79	NASDAQ	FCAP	Thu, Oct 14, 1999	10.68	10.68	10.45	10.57
78	NASDAQ	FCAP	Wed, Oct 6, 1999	10.68	10.68	10.68	10.68
77	NASDAQ	FCAP	Mon, Sep 27, 1999	10.68	10.68	10.68	10.68
76	NASDAQ	FCAP	Fri, Sep 24, 1999	11.02	11.02	10.45	10.68
75	NASDAQ	FCAP	Wed, Sep 22, 1999	11.02	11.02	11.02	11.02
74	NASDAQ	FCAP	Tue, Sep 21, 1999	11.36	11.36	11.02	11.02
73	NASDAQ	FCAP	Tue, Sep 7, 1999	11.19	11.36	11.19	11.19
72	NASDAQ	FCAP	Fri, Sep 3, 1999	11.14	11.14	11.14	11.14
71	NASDAQ	FCAP	Fri, Aug 27, 1999	11.19	11.19	11.19	11.19
70	NASDAQ	FCAP	Tue, Aug 24, 1999	11.19	11.19	11.14	11.14
69	NASDAQ	FCAP	Fri, Aug 20, 1999	11.19	11.19	11.19	11.19
68	NASDAQ	FCAP	Tue, Aug 17, 1999	11.19	11.19	11.19	11.19
67	NASDAQ	FCAP	Thu, Aug 12, 1999	11.36	11.36	11.36	11.36
66	NASDAQ	FCAP	Wed, Aug 11, 1999	10.80	11.25	10.80	11.25
65	NASDAQ	FCAP	Thu, Aug 5, 1999	10.91	10.91	10.91	10.91
64	NASDAQ	FCAP	Wed, Aug 4, 1999	10.80	11.02	10.80	11.02
63	NASDAQ	FCAP	Mon, Aug 2, 1999	10.80	10.80	10.80	10.80
62	NASDAQ	FCAP	Thu, Jul 29, 1999	11.02	11.02	11.02	11.02
61	NASDAQ	FCAP	Wed, Jul 28, 1999	10.80	10.80	10.80	10.80
60	NASDAQ	FCAP	Tue, Jul 27, 1999	10.45	10.45	10.45	10.45
59	NASDAQ	FCAP	Mon, Jul 26, 1999	10.80	10.80	10.80	10.80
58	NASDAQ	FCAP	Fri, Jul 23, 1999	10.51	10.51	10.51	10.51
57	NASDAQ	FCAP	Thu, Jul 22, 1999	10.51	10.51	10.51	10.51
56	NASDAQ	FCAP	Wed, Jul 21, 1999	10.23	10.40	10.23	10.40
55	NASDAQ	FCAP	Mon, Jul 19, 1999	10.23	10.23	10.23	10.23
54	NASDAQ	FCAP	Fri, Jul 9, 1999	10.23	10.23	10.23	10.23
53	NASDAQ	FCAP	Thu, Jul 8, 1999	10.06	10.06	10.06	10.06
52	NASDAQ	FCAP	Tue, Jun 29, 1999	10.23	10.23	10.23	10.23
51	NASDAQ	FCAP	Mon, Jun 28, 1999	10.23	10.23	10.23	10.23
50	NASDAQ	FCAP	Fri, Jun 25, 1999	10.23	10.23	10.23	10.23
49	NASDAQ	FCAP	Thu, Jun 24, 1999	10.34	10.34	10.34	10.34
48	NASDAQ	FCAP	Wed, Jun 23, 1999	10.23	10.34	10.23	10.34
47	NASDAQ	FCAP	Tue, Jun 22, 1999	10.34	10.34	10.34	10.34
46	NASDAQ	FCAP	Mon, Jun 21, 1999	10.00	10.00	10.00	10.00
45	NASDAQ	FCAP	Fri, Jun 18, 1999	10.74	10.74	10.68	10.68
44	NASDAQ	FCAP	Fri, Jun 11, 1999	10.00	10.00	10.00	10.00
43	NASDAQ	FCAP	Thu, Jun 10, 1999	10.00	10.00	10.00	10.00
42	NASDAQ	FCAP	Wed, Jun 9, 1999	10.00	10.00	10.00	10.00
41	NASDAQ	FCAP	Mon, Jun 7, 1999	10.00	10.00	10.00	10.00
40	NASDAQ	FCAP	Fri, Jun 4, 1999	10.00	10.00	10.00	10.00
39	NASDAQ	FCAP	Wed, Jun 2, 1999	10.00	10.06	10.00	10.00
38	NASDAQ	FCAP	Wed, May 26, 1999	10.00	10.00	10.00	10.00
37	NASDAQ	FCAP	Tue, May 25, 1999	9.38	9.38	9.38	9.38
36	NASDAQ	FCAP	Mon, May 24, 1999	9.55	10.00	9.55	10.00
35	NASDAQ	FCAP	Thu, May 20, 1999	9.20	9.32	9.20	9.32
34	NASDAQ	FCAP	Wed, May 19, 1999	8.52	8.75	8.52	8.75
33	NASDAQ	FCAP	Mon, May 17, 1999	8.41	8.41	8.41	8.41
32	NASDAQ	FCAP	Thu, May 6, 1999	8.41	8.52	8.30	8.41
31	NASDAQ	FCAP	Wed, May 5, 1999	8.18	8.18	8.18	8.18
30	NASDAQ	FCAP	Tue, May 4, 1999	8.18	8.18	8.18	8.18
29	NASDAQ	FCAP	Mon, May 3, 1999	8.52	8.52	8.52	8.52
28	NASDAQ	FCAP	Thu, Apr 22, 1999	8.18	8.18	8.18	8.18
27	NASDAQ	FCAP	Wed, Apr 21, 1999	8.18	8.30	8.18	8.18
26	NASDAQ	FCAP	Tue, Apr 20, 1999	8.35	8.35	8.35	8.35
25	NASDAQ	FCAP	Mon, Apr 19, 1999	8.30	8.52	8.30	8.52
24	NASDAQ	FCAP	Wed, Apr 14, 1999	8.18	8.18	8.18	8.18
23	NASDAQ	FCAP	Tue, Apr 6, 1999	8.07	8.07	8.07	8.07
22	NASDAQ	FCAP	Tue, Mar 30, 1999	8.07	8.07	8.07	8.07
21	NASDAQ	FCAP	Fri, Mar 26, 1999	8.52	8.52	7.73	7.95
20	NASDAQ	FCAP	Mon, Mar 15, 1999	8.75	8.75	8.75	8.75
19	NASDAQ	FCAP	Fri, Feb 26, 1999	8.98	9.09	8.98	9.09
18	NASDAQ	FCAP	Thu, Feb 25, 1999	8.75	8.86	8.75	8.86
17	NASDAQ	FCAP	Tue, Feb 23, 1999	9.09	9.09	9.09	9.09
16	NASDAQ	FCAP	Mon, Feb 22, 1999	9.09	9.09	9.09	9.09
15	NASDAQ	FCAP	Thu, Feb 18, 1999	9.20	9.20	8.98	8.98
14	NASDAQ	FCAP	Wed, Feb 17, 1999	9.32	9.32	9.20	9.20
13	NASDAQ	FCAP	Tue, Feb 9, 1999	9.43	9.43	9.43	9.43
12	NASDAQ	FCAP	Wed, Feb 3, 1999	9.43	9.43	9.43	9.43
11	NASDAQ	FCAP	Tue, Feb 2, 1999	9.55	9.55	9.55	9.55
10	NASDAQ	FCAP	Mon, Feb 1, 1999	9.66	9.66	9.43	9.43
9	NASDAQ	FCAP	Fri, Jan 29, 1999	9.55	9.55	9.55	9.55
8	NASDAQ	FCAP	Mon, Jan 25, 1999	9.55	9.94	9.55	9.66
7	NASDAQ	FCAP	Fri, Jan 22, 1999	9.43	9.43	9.43	9.43
6	NASDAQ	FCAP	Thu, Jan 21, 1999	9.43	9.43	9.43	9.43
5	NASDAQ	FCAP	Tue, Jan 19, 1999	9.38	9.55	9.38	9.55
4	NASDAQ	FCAP	Fri, Jan 15, 1999	9.38	9.38	9.38	9.38
3	NASDAQ	FCAP	Tue, Jan 12, 1999	9.66	9.66	9.38	9.38
2	NASDAQ	FCAP	Mon, Jan 11, 1999	9.66	9.66	9.66	9.66
1	NASDAQ	FCAP	Fri, Jan 8, 1999	9.32	9.32	9.32	9.32
#	Exchange	Symbol	Date	Open	High	Low	Close

First Capital Inc NASDAQ:FCAP 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