First Trust Developed Markets Ex-US AlphaDEX Fund NASDAQ:FDT Historical Prices

Below are the 2945 trading days of historical prices for FDT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2945	NASDAQ	FDT	Wed, Jan 18, 2023	51.68	51.79	50.88	50.95
2944	NASDAQ	FDT	Tue, Jan 17, 2023	50.99	51.26	50.77	50.77
2943	NASDAQ	FDT	Fri, Jan 13, 2023	50.39	51.02	50.39	50.93
2942	NASDAQ	FDT	Thu, Jan 12, 2023	50.09	50.81	49.96	50.55
2941	NASDAQ	FDT	Wed, Jan 11, 2023	49.64	49.98	49.46	49.98
2940	NASDAQ	FDT	Tue, Jan 10, 2023	49.37	49.62	49.11	49.13
2939	NASDAQ	FDT	Mon, Jan 9, 2023	49.52	49.95	49.35	49.43
2938	NASDAQ	FDT	Fri, Jan 6, 2023	48.22	49.17	47.93	49.02
2937	NASDAQ	FDT	Thu, Jan 5, 2023	47.69	47.94	47.57	47.82
2936	NASDAQ	FDT	Wed, Jan 4, 2023	48.22	48.40	47.94	48.30
2935	NASDAQ	FDT	Tue, Jan 3, 2023	48.29	48.62	47.93	48.23
2934	NASDAQ	FDT	Fri, Dec 30, 2022	48.25	48.37	47.73	47.73
2933	NASDAQ	FDT	Thu, Dec 29, 2022	48.20	48.58	47.95	47.95
2932	NASDAQ	FDT	Wed, Dec 28, 2022	48.50	48.86	47.74	47.90
2931	NASDAQ	FDT	Tue, Dec 27, 2022	48.35	48.57	48.17	48.17
2930	NASDAQ	FDT	Fri, Dec 23, 2022	47.98	48.47	47.92	48.47
2929	NASDAQ	FDT	Thu, Dec 22, 2022	48.39	48.41	47.62	48.30
2928	NASDAQ	FDT	Wed, Dec 21, 2022	48.28	48.79	48.18	48.18
2927	NASDAQ	FDT	Tue, Dec 20, 2022	47.81	48.60	47.73	48.60
2926	NASDAQ	FDT	Mon, Dec 19, 2022	47.97	48.10	47.49	47.49
2925	NASDAQ	FDT	Fri, Dec 16, 2022	47.74	47.93	47.53	47.88
2924	NASDAQ	FDT	Thu, Dec 15, 2022	48.57	48.59	47.82	48.02
2923	NASDAQ	FDT	Wed, Dec 14, 2022	49.13	49.53	48.75	49.11
2922	NASDAQ	FDT	Tue, Dec 13, 2022	49.65	49.68	48.97	49.05
2921	NASDAQ	FDT	Mon, Dec 12, 2022	48.24	48.52	48.09	48.31
2920	NASDAQ	FDT	Fri, Dec 9, 2022	48.35	48.73	48.30	48.53
2919	NASDAQ	FDT	Thu, Dec 8, 2022	48.19	48.49	48.09	48.25
2918	NASDAQ	FDT	Wed, Dec 7, 2022	48.07	48.21	47.87	48.06
2917	NASDAQ	FDT	Tue, Dec 6, 2022	48.37	48.56	47.73	47.74
2916	NASDAQ	FDT	Mon, Dec 5, 2022	48.96	49.07	48.16	48.29
2915	NASDAQ	FDT	Fri, Dec 2, 2022	48.63	49.28	48.63	49.17
2914	NASDAQ	FDT	Thu, Dec 1, 2022	49.44	49.50	49.07	49.07
2913	NASDAQ	FDT	Wed, Nov 30, 2022	48.69	49.41	48.18	48.88
2912	NASDAQ	FDT	Tue, Nov 29, 2022	48.19	48.55	48.00	48.00
2911	NASDAQ	FDT	Mon, Nov 28, 2022	48.23	48.45	47.79	47.87
2910	NASDAQ	FDT	Fri, Nov 25, 2022	48.44	48.71	48.42	48.56
2909	NASDAQ	FDT	Wed, Nov 23, 2022	47.98	48.44	47.98	48.40
2908	NASDAQ	FDT	Tue, Nov 22, 2022	47.54	48.06	47.53	47.96
2907	NASDAQ	FDT	Mon, Nov 21, 2022	47.05	47.13	46.67	46.94
2906	NASDAQ	FDT	Fri, Nov 18, 2022	47.71	47.71	47.28	47.49
2905	NASDAQ	FDT	Thu, Nov 17, 2022	46.89	47.41	46.89	47.37
2904	NASDAQ	FDT	Wed, Nov 16, 2022	47.79	47.86	47.51	47.61
2903	NASDAQ	FDT	Tue, Nov 15, 2022	48.30	48.35	47.50	47.95
2902	NASDAQ	FDT	Mon, Nov 14, 2022	47.86	48.05	47.62	47.86
2901	NASDAQ	FDT	Fri, Nov 11, 2022	47.90	48.50	47.90	48.30
2900	NASDAQ	FDT	Thu, Nov 10, 2022	46.95	47.64	46.83	47.64
2899	NASDAQ	FDT	Wed, Nov 9, 2022	45.84	46.01	45.22	45.22
2898	NASDAQ	FDT	Tue, Nov 8, 2022	45.99	46.44	45.86	46.13
2897	NASDAQ	FDT	Mon, Nov 7, 2022	45.88	45.92	45.69	45.75
2896	NASDAQ	FDT	Fri, Nov 4, 2022	45.04	45.56	44.92	45.44
2895	NASDAQ	FDT	Thu, Nov 3, 2022	43.37	43.91	43.32	43.78
2894	NASDAQ	FDT	Wed, Nov 2, 2022	44.73	45.38	43.98	43.98
2893	NASDAQ	FDT	Tue, Nov 1, 2022	45.05	45.06	44.45	44.58
2892	NASDAQ	FDT	Mon, Oct 31, 2022	43.97	44.14	43.94	44.03
2891	NASDAQ	FDT	Fri, Oct 28, 2022	44.11	44.38	43.91	44.34
2890	NASDAQ	FDT	Thu, Oct 27, 2022	44.62	44.93	44.35	44.38
2889	NASDAQ	FDT	Wed, Oct 26, 2022	44.22	44.90	44.09	44.64
2888	NASDAQ	FDT	Tue, Oct 25, 2022	43.62	44.35	43.62	44.25
2887	NASDAQ	FDT	Mon, Oct 24, 2022	43.27	43.53	43.07	43.38
2886	NASDAQ	FDT	Fri, Oct 21, 2022	42.32	43.55	42.29	43.46
2885	NASDAQ	FDT	Thu, Oct 20, 2022	42.94	43.42	42.61	42.75
2884	NASDAQ	FDT	Wed, Oct 19, 2022	42.80	42.91	42.37	42.66
2883	NASDAQ	FDT	Tue, Oct 18, 2022	43.58	43.59	42.86	43.06
2882	NASDAQ	FDT	Mon, Oct 17, 2022	42.99	43.32	42.99	43.12
2881	NASDAQ	FDT	Fri, Oct 14, 2022	42.96	42.96	41.90	42.01
2880	NASDAQ	FDT	Thu, Oct 13, 2022	41.38	43.08	41.34	42.98
2879	NASDAQ	FDT	Wed, Oct 12, 2022	42.01	42.32	41.88	42.10
2878	NASDAQ	FDT	Tue, Oct 11, 2022	42.54	42.95	42.13	42.19
2877	NASDAQ	FDT	Mon, Oct 10, 2022	43.07	43.07	42.53	42.73
2876	NASDAQ	FDT	Fri, Oct 7, 2022	43.33	43.39	42.74	42.94
2875	NASDAQ	FDT	Thu, Oct 6, 2022	43.73	43.91	43.48	43.54
2874	NASDAQ	FDT	Wed, Oct 5, 2022	43.67	44.22	43.37	43.95
2873	NASDAQ	FDT	Tue, Oct 4, 2022	43.83	44.64	43.83	44.55
2872	NASDAQ	FDT	Mon, Oct 3, 2022	42.30	43.15	42.30	42.98
2871	NASDAQ	FDT	Fri, Sep 30, 2022	41.67	42.12	41.58	41.87
2870	NASDAQ	FDT	Thu, Sep 29, 2022	41.91	41.92	41.21	41.92
2869	NASDAQ	FDT	Wed, Sep 28, 2022	41.42	42.70	41.32	42.54
2868	NASDAQ	FDT	Tue, Sep 27, 2022	42.04	42.30	41.47	41.72
2867	NASDAQ	FDT	Mon, Sep 26, 2022	42.29	42.50	41.67	41.79
2866	NASDAQ	FDT	Fri, Sep 23, 2022	43.70	43.81	42.73	42.96
2865	NASDAQ	FDT	Thu, Sep 22, 2022	45.29	45.29	44.92	45.00
2864	NASDAQ	FDT	Wed, Sep 21, 2022	45.75	45.91	45.05	45.12
2863	NASDAQ	FDT	Tue, Sep 20, 2022	45.78	45.81	45.35	45.63
2862	NASDAQ	FDT	Mon, Sep 19, 2022	45.50	46.49	45.50	46.29
2861	NASDAQ	FDT	Fri, Sep 16, 2022	45.92	46.18	45.74	46.11
2860	NASDAQ	FDT	Thu, Sep 15, 2022	46.66	46.87	46.30	46.38
2859	NASDAQ	FDT	Wed, Sep 14, 2022	47.09	47.22	46.79	47.03
2858	NASDAQ	FDT	Tue, Sep 13, 2022	47.44	47.50	46.67	46.67
2857	NASDAQ	FDT	Mon, Sep 12, 2022	48.35	48.62	48.23	48.27
2856	NASDAQ	FDT	Fri, Sep 9, 2022	47.45	47.82	47.45	47.73
2855	NASDAQ	FDT	Thu, Sep 8, 2022	46.08	46.63	46.08	46.57
2854	NASDAQ	FDT	Wed, Sep 7, 2022	46.09	46.61	45.96	46.60
2853	NASDAQ	FDT	Tue, Sep 6, 2022	46.99	46.99	46.37	46.44
2852	NASDAQ	FDT	Fri, Sep 2, 2022	47.14	47.56	46.47	46.57
2851	NASDAQ	FDT	Thu, Sep 1, 2022	46.99	46.99	46.48	46.73
2850	NASDAQ	FDT	Wed, Aug 31, 2022	47.96	48.06	47.63	47.70
2849	NASDAQ	FDT	Tue, Aug 30, 2022	48.86	48.86	47.88	47.96
2848	NASDAQ	FDT	Mon, Aug 29, 2022	48.46	48.85	48.45	48.58
2847	NASDAQ	FDT	Fri, Aug 26, 2022	49.75	49.81	48.37	48.37
2846	NASDAQ	FDT	Thu, Aug 25, 2022	49.28	49.70	49.20	49.58
2845	NASDAQ	FDT	Wed, Aug 24, 2022	48.77	49.16	48.77	49.03
2844	NASDAQ	FDT	Tue, Aug 23, 2022	48.40	49.05	48.40	48.72
2843	NASDAQ	FDT	Mon, Aug 22, 2022	48.50	48.50	48.10	48.18
2842	NASDAQ	FDT	Fri, Aug 19, 2022	49.21	49.21	48.73	48.84
2841	NASDAQ	FDT	Thu, Aug 18, 2022	49.77	49.91	49.54	49.91
2840	NASDAQ	FDT	Wed, Aug 17, 2022	49.58	49.96	49.38	49.69
2839	NASDAQ	FDT	Tue, Aug 16, 2022	49.93	50.18	49.92	50.05
2838	NASDAQ	FDT	Mon, Aug 15, 2022	50.01	50.16	49.67	49.99
2837	NASDAQ	FDT	Fri, Aug 12, 2022	50.58	50.71	50.18	50.69
2836	NASDAQ	FDT	Thu, Aug 11, 2022	50.41	50.60	50.20	50.21
2835	NASDAQ	FDT	Wed, Aug 10, 2022	49.89	50.25	49.78	50.08
2834	NASDAQ	FDT	Tue, Aug 9, 2022	49.05	49.14	48.74	48.83
2833	NASDAQ	FDT	Mon, Aug 8, 2022	49.27	49.42	49.03	49.05
2832	NASDAQ	FDT	Fri, Aug 5, 2022	48.32	48.79	48.16	48.77
2831	NASDAQ	FDT	Thu, Aug 4, 2022	48.97	49.06	48.75	48.93
2830	NASDAQ	FDT	Wed, Aug 3, 2022	49.17	49.22	48.78	49.05
2829	NASDAQ	FDT	Tue, Aug 2, 2022	49.27	49.43	48.79	48.88
2828	NASDAQ	FDT	Mon, Aug 1, 2022	49.73	49.88	49.46	49.63
2827	NASDAQ	FDT	Fri, Jul 29, 2022	48.97	49.65	48.96	49.53
2826	NASDAQ	FDT	Thu, Jul 28, 2022	48.66	49.08	48.36	48.99
2825	NASDAQ	FDT	Wed, Jul 27, 2022	47.83	48.51	47.66	48.49
2824	NASDAQ	FDT	Tue, Jul 26, 2022	47.79	47.95	47.37	47.48
2823	NASDAQ	FDT	Mon, Jul 25, 2022	47.90	48.66	47.82	48.04
2822	NASDAQ	FDT	Fri, Jul 22, 2022	47.87	48.03	47.30	47.48
2821	NASDAQ	FDT	Thu, Jul 21, 2022	47.28	47.95	47.12	47.95
2820	NASDAQ	FDT	Wed, Jul 20, 2022	47.62	47.97	47.31	47.97
2819	NASDAQ	FDT	Tue, Jul 19, 2022	47.25	47.73	47.18	47.72
2818	NASDAQ	FDT	Mon, Jul 18, 2022	46.58	46.89	46.29	46.36
2817	NASDAQ	FDT	Fri, Jul 15, 2022	45.47	45.82	45.13	45.65
2816	NASDAQ	FDT	Thu, Jul 14, 2022	44.99	45.23	44.40	45.17
2815	NASDAQ	FDT	Wed, Jul 13, 2022	45.53	46.30	45.24	46.16
2814	NASDAQ	FDT	Tue, Jul 12, 2022	46.10	46.37	45.97	46.07
2813	NASDAQ	FDT	Mon, Jul 11, 2022	46.47	46.49	46.22	46.24
2812	NASDAQ	FDT	Fri, Jul 8, 2022	46.97	47.34	46.76	47.34
2811	NASDAQ	FDT	Thu, Jul 7, 2022	46.43	46.89	46.40	46.80
2810	NASDAQ	FDT	Wed, Jul 6, 2022	45.77	45.87	45.25	45.70
2809	NASDAQ	FDT	Tue, Jul 5, 2022	46.34	46.34	45.66	46.26
2808	NASDAQ	FDT	Fri, Jul 1, 2022	47.35	47.84	47.00	47.84
2807	NASDAQ	FDT	Thu, Jun 30, 2022	47.43	47.97	47.11	47.89
2806	NASDAQ	FDT	Wed, Jun 29, 2022	48.80	48.80	48.19	48.21
2805	NASDAQ	FDT	Tue, Jun 28, 2022	49.44	49.68	48.83	48.96
2804	NASDAQ	FDT	Mon, Jun 27, 2022	48.62	49.01	48.56	48.75
2803	NASDAQ	FDT	Fri, Jun 24, 2022	47.74	48.51	47.72	48.45
2802	NASDAQ	FDT	Thu, Jun 23, 2022	48.49	48.49	47.66	48.07
2801	NASDAQ	FDT	Wed, Jun 22, 2022	49.11	49.37	48.77	48.93
2800	NASDAQ	FDT	Tue, Jun 21, 2022	50.02	50.35	50.01	50.15
2799	NASDAQ	FDT	Fri, Jun 17, 2022	49.84	50.04	49.09	49.41
2798	NASDAQ	FDT	Thu, Jun 16, 2022	50.23	50.35	49.71	49.89
2797	NASDAQ	FDT	Wed, Jun 15, 2022	51.15	51.83	50.61	51.48
2796	NASDAQ	FDT	Tue, Jun 14, 2022	51.23	51.43	50.50	50.82
2795	NASDAQ	FDT	Mon, Jun 13, 2022	51.72	51.77	50.93	51.04
2794	NASDAQ	FDT	Fri, Jun 10, 2022	53.50	53.50	52.89	53.12
2793	NASDAQ	FDT	Thu, Jun 9, 2022	55.09	55.12	54.29	54.35
2792	NASDAQ	FDT	Wed, Jun 8, 2022	55.72	55.90	55.42	55.46
2791	NASDAQ	FDT	Tue, Jun 7, 2022	55.41	56.20	55.41	56.18
2790	NASDAQ	FDT	Mon, Jun 6, 2022	56.18	56.20	55.67	55.73
2789	NASDAQ	FDT	Fri, Jun 3, 2022	55.62	55.72	55.38	55.56
2788	NASDAQ	FDT	Thu, Jun 2, 2022	55.46	56.24	55.46	56.22
2787	NASDAQ	FDT	Wed, Jun 1, 2022	55.70	55.70	54.79	55.09
2786	NASDAQ	FDT	Tue, May 31, 2022	55.47	55.59	55.19	55.34
2785	NASDAQ	FDT	Fri, May 27, 2022	55.27	55.47	55.24	55.45
2784	NASDAQ	FDT	Thu, May 26, 2022	54.45	55.08	54.45	55.01
2783	NASDAQ	FDT	Wed, May 25, 2022	53.93	54.63	53.93	54.45
2782	NASDAQ	FDT	Tue, May 24, 2022	54.08	54.41	53.87	54.27
2781	NASDAQ	FDT	Mon, May 23, 2022	54.24	54.66	54.05	54.51
2780	NASDAQ	FDT	Fri, May 20, 2022	53.80	53.80	52.98	53.57
2779	NASDAQ	FDT	Thu, May 19, 2022	52.77	53.58	52.77	53.35
2778	NASDAQ	FDT	Wed, May 18, 2022	53.49	53.57	52.55	52.59
2777	NASDAQ	FDT	Tue, May 17, 2022	53.43	53.79	53.29	53.76
2776	NASDAQ	FDT	Mon, May 16, 2022	52.21	52.79	52.07	52.54
2775	NASDAQ	FDT	Fri, May 13, 2022	51.54	52.36	51.54	52.35
2774	NASDAQ	FDT	Thu, May 12, 2022	51.00	51.30	50.50	50.94
2773	NASDAQ	FDT	Wed, May 11, 2022	51.63	52.28	51.11	51.11
2772	NASDAQ	FDT	Tue, May 10, 2022	51.89	51.89	50.87	51.21
2771	NASDAQ	FDT	Mon, May 9, 2022	52.31	52.31	51.23	51.27
2770	NASDAQ	FDT	Fri, May 6, 2022	53.36	53.38	52.87	53.27
2769	NASDAQ	FDT	Thu, May 5, 2022	54.49	54.49	53.05	53.41
2768	NASDAQ	FDT	Wed, May 4, 2022	54.18	55.25	53.77	55.18
2767	NASDAQ	FDT	Tue, May 3, 2022	53.85	54.23	53.81	54.15
2766	NASDAQ	FDT	Mon, May 2, 2022	53.51	53.70	52.91	53.52
2765	NASDAQ	FDT	Fri, Apr 29, 2022	54.49	54.63	53.66	53.66
2764	NASDAQ	FDT	Thu, Apr 28, 2022	53.87	54.41	53.43	54.33
2763	NASDAQ	FDT	Wed, Apr 27, 2022	53.19	53.70	52.97	53.37
2762	NASDAQ	FDT	Tue, Apr 26, 2022	53.83	53.86	52.93	52.97
2761	NASDAQ	FDT	Mon, Apr 25, 2022	54.18	54.30	53.50	54.22
2760	NASDAQ	FDT	Fri, Apr 22, 2022	56.01	56.02	55.02	55.16
2759	NASDAQ	FDT	Thu, Apr 21, 2022	57.54	57.54	56.05	56.07
2758	NASDAQ	FDT	Wed, Apr 20, 2022	57.02	57.36	56.89	57.21
2757	NASDAQ	FDT	Tue, Apr 19, 2022	56.45	56.83	56.41	56.80
2756	NASDAQ	FDT	Mon, Apr 18, 2022	56.34	56.87	56.32	56.46
2755	NASDAQ	FDT	Thu, Apr 14, 2022	56.81	56.81	56.54	56.63
2754	NASDAQ	FDT	Wed, Apr 13, 2022	56.08	56.78	56.08	56.78
2753	NASDAQ	FDT	Tue, Apr 12, 2022	56.17	56.47	55.70	55.78
2752	NASDAQ	FDT	Mon, Apr 11, 2022	56.40	56.53	55.93	56.01
2751	NASDAQ	FDT	Fri, Apr 8, 2022	56.51	56.86	56.46	56.66
2750	NASDAQ	FDT	Thu, Apr 7, 2022	56.45	56.78	56.09	56.56
2749	NASDAQ	FDT	Wed, Apr 6, 2022	56.76	56.93	56.31	56.59
2748	NASDAQ	FDT	Tue, Apr 5, 2022	58.30	58.36	57.49	57.60
2747	NASDAQ	FDT	Mon, Apr 4, 2022	58.42	58.70	58.36	58.64
2746	NASDAQ	FDT	Fri, Apr 1, 2022	58.14	58.28	57.90	58.19
2745	NASDAQ	FDT	Thu, Mar 31, 2022	58.31	58.47	57.81	57.84
2744	NASDAQ	FDT	Wed, Mar 30, 2022	58.65	59.04	58.46	58.59
2743	NASDAQ	FDT	Tue, Mar 29, 2022	58.68	58.87	58.29	58.75
2742	NASDAQ	FDT	Mon, Mar 28, 2022	57.36	57.60	57.17	57.55
2741	NASDAQ	FDT	Fri, Mar 25, 2022	57.61	57.93	57.53	57.92
2740	NASDAQ	FDT	Thu, Mar 24, 2022	57.41	57.63	57.31	57.56
2739	NASDAQ	FDT	Wed, Mar 23, 2022	57.47	57.69	57.36	57.36
2738	NASDAQ	FDT	Tue, Mar 22, 2022	57.87	58.13	57.85	58.06
2737	NASDAQ	FDT	Mon, Mar 21, 2022	57.50	57.70	57.22	57.49
2736	NASDAQ	FDT	Fri, Mar 18, 2022	56.78	57.71	56.78	57.55
2735	NASDAQ	FDT	Thu, Mar 17, 2022	56.25	56.99	56.25	56.87
2734	NASDAQ	FDT	Wed, Mar 16, 2022	55.56	56.53	55.09	56.53
2733	NASDAQ	FDT	Tue, Mar 15, 2022	54.15	54.62	53.92	54.34
2732	NASDAQ	FDT	Mon, Mar 14, 2022	54.88	54.95	54.26	54.36
2731	NASDAQ	FDT	Fri, Mar 11, 2022	55.10	55.10	54.10	54.16
2730	NASDAQ	FDT	Thu, Mar 10, 2022	54.34	54.74	54.15	54.48
2729	NASDAQ	FDT	Wed, Mar 9, 2022	54.14	55.08	54.06	54.85
2728	NASDAQ	FDT	Tue, Mar 8, 2022	53.42	54.06	52.82	53.05
2727	NASDAQ	FDT	Mon, Mar 7, 2022	54.52	54.73	53.05	53.32
2726	NASDAQ	FDT	Fri, Mar 4, 2022	54.64	54.89	54.29	54.72
2725	NASDAQ	FDT	Thu, Mar 3, 2022	56.63	56.69	55.70	55.95
2724	NASDAQ	FDT	Wed, Mar 2, 2022	56.26	56.77	56.20	56.65
2723	NASDAQ	FDT	Tue, Mar 1, 2022	56.74	56.77	55.56	55.91
2722	NASDAQ	FDT	Mon, Feb 28, 2022	56.59	57.26	56.49	56.90
2721	NASDAQ	FDT	Fri, Feb 25, 2022	56.42	57.39	56.41	57.39
2720	NASDAQ	FDT	Thu, Feb 24, 2022	54.38	55.99	54.38	55.87
2719	NASDAQ	FDT	Wed, Feb 23, 2022	57.78	57.78	56.56	56.74
2718	NASDAQ	FDT	Tue, Feb 22, 2022	57.65	57.96	57.05	57.48
2717	NASDAQ	FDT	Fri, Feb 18, 2022	58.37	58.42	57.83	57.89
2716	NASDAQ	FDT	Thu, Feb 17, 2022	58.86	58.91	58.24	58.31
2715	NASDAQ	FDT	Wed, Feb 16, 2022	58.82	59.50	58.82	59.28
2714	NASDAQ	FDT	Tue, Feb 15, 2022	58.75	59.22	58.69	59.14
2713	NASDAQ	FDT	Mon, Feb 14, 2022	58.62	58.62	57.96	58.32
2712	NASDAQ	FDT	Fri, Feb 11, 2022	59.62	59.75	58.70	58.81
2711	NASDAQ	FDT	Thu, Feb 10, 2022	59.39	60.32	59.37	59.47
2710	NASDAQ	FDT	Wed, Feb 9, 2022	59.93	60.23	59.93	60.23
2709	NASDAQ	FDT	Tue, Feb 8, 2022	58.72	59.13	58.48	59.03
2708	NASDAQ	FDT	Mon, Feb 7, 2022	58.64	59.01	58.61	58.69
2707	NASDAQ	FDT	Fri, Feb 4, 2022	58.40	58.93	58.27	58.69
2706	NASDAQ	FDT	Thu, Feb 3, 2022	58.89	59.04	58.56	58.66
2705	NASDAQ	FDT	Wed, Feb 2, 2022	59.46	59.47	59.07	59.37
2704	NASDAQ	FDT	Tue, Feb 1, 2022	58.44	58.69	58.16	58.67
2703	NASDAQ	FDT	Mon, Jan 31, 2022	57.28	58.20	57.28	58.10
2702	NASDAQ	FDT	Fri, Jan 28, 2022	56.51	57.06	56.27	56.91
2701	NASDAQ	FDT	Thu, Jan 27, 2022	57.24	57.52	56.66	56.88
2700	NASDAQ	FDT	Wed, Jan 26, 2022	58.21	58.86	57.15	57.33
2699	NASDAQ	FDT	Tue, Jan 25, 2022	57.15	57.93	57.01	57.59
2698	NASDAQ	FDT	Mon, Jan 24, 2022	57.45	57.93	56.45	57.84
2697	NASDAQ	FDT	Fri, Jan 21, 2022	59.53	59.53	58.73	58.81
2696	NASDAQ	FDT	Thu, Jan 20, 2022	60.52	60.84	59.84	59.95
2695	NASDAQ	FDT	Wed, Jan 19, 2022	60.68	60.81	60.25	60.48
2694	NASDAQ	FDT	Tue, Jan 18, 2022	60.58	60.72	60.22	60.39
2693	NASDAQ	FDT	Fri, Jan 14, 2022	61.47	61.78	61.14	61.45
2692	NASDAQ	FDT	Thu, Jan 13, 2022	62.52	62.56	61.72	61.78
2691	NASDAQ	FDT	Wed, Jan 12, 2022	61.93	62.19	61.91	62.10
2690	NASDAQ	FDT	Tue, Jan 11, 2022	60.50	61.25	60.41	61.17
2689	NASDAQ	FDT	Mon, Jan 10, 2022	60.22	60.32	59.70	60.20
2688	NASDAQ	FDT	Fri, Jan 7, 2022	60.67	61.03	60.57	60.99
2687	NASDAQ	FDT	Thu, Jan 6, 2022	60.57	60.84	60.41	60.57
2686	NASDAQ	FDT	Wed, Jan 5, 2022	61.61	61.72	60.77	60.90
2685	NASDAQ	FDT	Tue, Jan 4, 2022	61.45	61.48	60.99	61.25
2684	NASDAQ	FDT	Mon, Jan 3, 2022	60.78	60.98	60.61	60.91
2683	NASDAQ	FDT	Fri, Dec 31, 2021	60.70	60.91	60.57	60.66
2682	NASDAQ	FDT	Thu, Dec 30, 2021	60.74	60.87	60.59	60.59
2681	NASDAQ	FDT	Wed, Dec 29, 2021	60.58	60.81	60.54	60.78
2680	NASDAQ	FDT	Tue, Dec 28, 2021	60.70	60.85	60.56	60.61
2679	NASDAQ	FDT	Mon, Dec 27, 2021	60.13	60.68	60.13	60.56
2678	NASDAQ	FDT	Thu, Dec 23, 2021	59.91	60.30	59.91	60.15
2677	NASDAQ	FDT	Wed, Dec 22, 2021	60.34	60.92	60.28	60.86
2676	NASDAQ	FDT	Tue, Dec 21, 2021	59.93	60.31	59.81	60.31
2675	NASDAQ	FDT	Mon, Dec 20, 2021	59.44	59.53	59.18	59.40
2674	NASDAQ	FDT	Fri, Dec 17, 2021	60.24	60.37	59.93	59.93
2673	NASDAQ	FDT	Thu, Dec 16, 2021	60.81	60.93	60.47	60.60
2672	NASDAQ	FDT	Wed, Dec 15, 2021	59.98	60.49	59.62	60.49
2671	NASDAQ	FDT	Tue, Dec 14, 2021	59.90	60.13	59.57	59.76
2670	NASDAQ	FDT	Mon, Dec 13, 2021	60.57	60.57	60.14	60.17
2669	NASDAQ	FDT	Fri, Dec 10, 2021	60.81	60.87	60.59	60.67
2668	NASDAQ	FDT	Thu, Dec 9, 2021	60.88	60.91	60.70	60.79
2667	NASDAQ	FDT	Wed, Dec 8, 2021	61.26	61.33	61.03	61.31
2666	NASDAQ	FDT	Tue, Dec 7, 2021	60.73	61.29	60.73	61.17
2665	NASDAQ	FDT	Mon, Dec 6, 2021	59.36	59.80	59.30	59.66
2664	NASDAQ	FDT	Fri, Dec 3, 2021	59.88	59.88	58.97	59.26
2663	NASDAQ	FDT	Thu, Dec 2, 2021	59.00	59.68	59.00	59.46
2662	NASDAQ	FDT	Wed, Dec 1, 2021	59.93	60.23	58.74	58.75
2661	NASDAQ	FDT	Tue, Nov 30, 2021	59.58	59.66	58.61	59.18
2660	NASDAQ	FDT	Mon, Nov 29, 2021	59.93	59.98	59.46	59.74
2659	NASDAQ	FDT	Fri, Nov 26, 2021	59.76	59.82	59.08	59.39
2658	NASDAQ	FDT	Wed, Nov 24, 2021	60.56	60.98	60.55	60.94
2657	NASDAQ	FDT	Tue, Nov 23, 2021	61.14	61.32	61.00	61.19
2656	NASDAQ	FDT	Mon, Nov 22, 2021	61.64	61.92	61.34	61.34
2655	NASDAQ	FDT	Fri, Nov 19, 2021	61.69	61.71	61.42	61.43
2654	NASDAQ	FDT	Thu, Nov 18, 2021	61.83	61.96	61.57	61.82
2653	NASDAQ	FDT	Wed, Nov 17, 2021	61.97	61.97	61.74	61.82
2652	NASDAQ	FDT	Tue, Nov 16, 2021	62.13	62.29	61.99	61.99
2651	NASDAQ	FDT	Mon, Nov 15, 2021	62.62	62.62	62.23	62.23
2650	NASDAQ	FDT	Fri, Nov 12, 2021	62.40	62.64	62.39	62.53
2649	NASDAQ	FDT	Thu, Nov 11, 2021	62.06	62.25	61.93	62.10
2648	NASDAQ	FDT	Wed, Nov 10, 2021	62.11	62.13	61.35	61.45
2647	NASDAQ	FDT	Tue, Nov 9, 2021	62.74	62.74	62.35	62.40
2646	NASDAQ	FDT	Mon, Nov 8, 2021	62.45	62.63	62.45	62.63
2645	NASDAQ	FDT	Fri, Nov 5, 2021	62.22	62.46	62.07	62.46
2644	NASDAQ	FDT	Thu, Nov 4, 2021	62.46	62.51	62.22	62.38
2643	NASDAQ	FDT	Wed, Nov 3, 2021	62.04	62.69	61.88	62.69
2642	NASDAQ	FDT	Tue, Nov 2, 2021	62.16	62.22	61.94	62.00
2641	NASDAQ	FDT	Mon, Nov 1, 2021	62.29	62.52	62.29	62.52
2640	NASDAQ	FDT	Fri, Oct 29, 2021	62.01	62.02	61.78	61.96
2639	NASDAQ	FDT	Thu, Oct 28, 2021	62.11	62.54	62.11	62.48
2638	NASDAQ	FDT	Wed, Oct 27, 2021	62.43	62.63	62.18	62.18
2637	NASDAQ	FDT	Tue, Oct 26, 2021	62.79	62.90	62.60	62.64
2636	NASDAQ	FDT	Mon, Oct 25, 2021	62.52	62.74	62.51	62.74
2635	NASDAQ	FDT	Fri, Oct 22, 2021	62.35	62.54	62.16	62.25
2634	NASDAQ	FDT	Thu, Oct 21, 2021	62.09	62.28	61.91	62.01
2633	NASDAQ	FDT	Wed, Oct 20, 2021	62.24	62.57	62.20	62.50
2632	NASDAQ	FDT	Tue, Oct 19, 2021	62.49	62.70	62.45	62.51
2631	NASDAQ	FDT	Mon, Oct 18, 2021	62.01	62.23	61.87	62.12
2630	NASDAQ	FDT	Fri, Oct 15, 2021	62.15	62.40	62.15	62.28
2629	NASDAQ	FDT	Thu, Oct 14, 2021	61.71	61.92	61.67	61.81
2628	NASDAQ	FDT	Wed, Oct 13, 2021	61.03	61.30	60.74	61.19
2627	NASDAQ	FDT	Tue, Oct 12, 2021	60.66	60.85	60.48	60.76
2626	NASDAQ	FDT	Mon, Oct 11, 2021	60.76	61.19	60.57	60.59
2625	NASDAQ	FDT	Fri, Oct 8, 2021	60.80	60.80	60.47	60.68
2624	NASDAQ	FDT	Thu, Oct 7, 2021	60.72	61.03	60.72	60.72
2623	NASDAQ	FDT	Wed, Oct 6, 2021	59.72	60.26	59.53	60.22
2622	NASDAQ	FDT	Tue, Oct 5, 2021	60.58	61.13	60.46	61.00
2621	NASDAQ	FDT	Mon, Oct 4, 2021	60.73	60.82	60.08	60.31
2620	NASDAQ	FDT	Fri, Oct 1, 2021	60.94	61.20	60.50	61.12
2619	NASDAQ	FDT	Thu, Sep 30, 2021	61.25	61.31	60.86	60.95
2618	NASDAQ	FDT	Wed, Sep 29, 2021	61.50	61.56	61.20	61.36
2617	NASDAQ	FDT	Tue, Sep 28, 2021	61.81	61.83	61.21	61.42
2616	NASDAQ	FDT	Mon, Sep 27, 2021	62.58	62.89	62.47	62.70
2615	NASDAQ	FDT	Fri, Sep 24, 2021	62.63	62.87	62.63	62.79
2614	NASDAQ	FDT	Thu, Sep 23, 2021	62.88	63.44	62.88	63.19
2613	NASDAQ	FDT	Wed, Sep 22, 2021	62.65	63.21	62.65	62.81
2612	NASDAQ	FDT	Tue, Sep 21, 2021	62.56	62.56	62.24	62.35
2611	NASDAQ	FDT	Mon, Sep 20, 2021	61.81	62.11	61.41	61.91
2610	NASDAQ	FDT	Fri, Sep 17, 2021	63.90	63.90	63.25	63.47
2609	NASDAQ	FDT	Thu, Sep 16, 2021	64.23	64.37	64.04	64.33
2608	NASDAQ	FDT	Wed, Sep 15, 2021	64.37	64.72	64.35	64.68
2607	NASDAQ	FDT	Tue, Sep 14, 2021	64.84	64.84	64.20	64.20
2606	NASDAQ	FDT	Mon, Sep 13, 2021	64.55	64.61	64.31	64.45
2605	NASDAQ	FDT	Fri, Sep 10, 2021	64.54	64.59	63.93	63.93
2604	NASDAQ	FDT	Thu, Sep 9, 2021	64.03	64.23	63.95	64.06
2603	NASDAQ	FDT	Wed, Sep 8, 2021	64.34	64.34	63.90	64.05
2602	NASDAQ	FDT	Tue, Sep 7, 2021	64.46	64.59	64.37	64.48
2601	NASDAQ	FDT	Fri, Sep 3, 2021	64.50	64.86	64.49	64.80
2600	NASDAQ	FDT	Thu, Sep 2, 2021	64.02	64.26	63.98	64.03
2599	NASDAQ	FDT	Wed, Sep 1, 2021	63.72	64.02	63.61	63.94
2598	NASDAQ	FDT	Tue, Aug 31, 2021	63.55	63.56	63.33	63.47
2597	NASDAQ	FDT	Mon, Aug 30, 2021	63.24	63.41	63.12	63.24
2596	NASDAQ	FDT	Fri, Aug 27, 2021	62.37	63.16	62.29	63.14
2595	NASDAQ	FDT	Thu, Aug 26, 2021	62.45	62.45	62.14	62.22
2594	NASDAQ	FDT	Wed, Aug 25, 2021	62.44	62.65	62.30	62.53
2593	NASDAQ	FDT	Tue, Aug 24, 2021	62.11	62.38	61.98	62.33
2592	NASDAQ	FDT	Mon, Aug 23, 2021	61.47	61.88	61.42	61.78
2591	NASDAQ	FDT	Fri, Aug 20, 2021	60.59	61.03	60.59	60.89
2590	NASDAQ	FDT	Thu, Aug 19, 2021	61.13	61.40	61.01	61.14
2589	NASDAQ	FDT	Wed, Aug 18, 2021	62.66	62.83	62.37	62.43
2588	NASDAQ	FDT	Tue, Aug 17, 2021	62.74	62.76	62.28	62.62
2587	NASDAQ	FDT	Mon, Aug 16, 2021	63.48	63.61	63.24	63.49
2586	NASDAQ	FDT	Fri, Aug 13, 2021	63.86	64.01	63.86	63.96
2585	NASDAQ	FDT	Thu, Aug 12, 2021	63.79	63.79	63.53	63.77
2584	NASDAQ	FDT	Wed, Aug 11, 2021	63.65	63.89	63.59	63.89
2583	NASDAQ	FDT	Tue, Aug 10, 2021	63.15	63.34	63.08	63.32
2582	NASDAQ	FDT	Mon, Aug 9, 2021	63.39	63.45	63.24	63.30
2581	NASDAQ	FDT	Fri, Aug 6, 2021	63.66	63.66	63.39	63.41
2580	NASDAQ	FDT	Thu, Aug 5, 2021	63.73	63.89	63.61	63.73
2579	NASDAQ	FDT	Wed, Aug 4, 2021	63.86	63.95	63.55	63.73
2578	NASDAQ	FDT	Tue, Aug 3, 2021	63.50	63.68	63.20	63.62
2577	NASDAQ	FDT	Mon, Aug 2, 2021	63.47	63.67	63.18	63.29
2576	NASDAQ	FDT	Fri, Jul 30, 2021	63.06	63.11	62.87	63.00
2575	NASDAQ	FDT	Thu, Jul 29, 2021	63.22	63.45	63.22	63.29
2574	NASDAQ	FDT	Wed, Jul 28, 2021	62.58	62.94	62.38	62.74
2573	NASDAQ	FDT	Tue, Jul 27, 2021	62.16	62.37	62.08	62.35
2572	NASDAQ	FDT	Mon, Jul 26, 2021	62.60	63.00	62.59	62.83
2571	NASDAQ	FDT	Fri, Jul 23, 2021	62.60	62.65	62.47	62.54
2570	NASDAQ	FDT	Thu, Jul 22, 2021	62.56	62.56	62.18	62.35
2569	NASDAQ	FDT	Wed, Jul 21, 2021	61.49	62.23	61.49	62.09
2568	NASDAQ	FDT	Tue, Jul 20, 2021	60.64	61.35	60.64	61.22
2567	NASDAQ	FDT	Mon, Jul 19, 2021	60.96	61.12	60.39	60.70
2566	NASDAQ	FDT	Fri, Jul 16, 2021	62.76	62.90	62.03	62.07
2565	NASDAQ	FDT	Thu, Jul 15, 2021	62.73	63.02	62.54	62.70
2564	NASDAQ	FDT	Wed, Jul 14, 2021	63.15	63.36	63.01	63.11
2563	NASDAQ	FDT	Tue, Jul 13, 2021	62.92	63.15	62.71	62.73
2562	NASDAQ	FDT	Mon, Jul 12, 2021	62.77	63.13	62.59	63.02
2561	NASDAQ	FDT	Fri, Jul 9, 2021	62.36	62.96	62.36	62.96
2560	NASDAQ	FDT	Thu, Jul 8, 2021	61.47	61.67	61.33	61.53
2559	NASDAQ	FDT	Wed, Jul 7, 2021	62.71	62.78	62.37	62.64
2558	NASDAQ	FDT	Tue, Jul 6, 2021	63.08	63.08	62.45	62.63
2557	NASDAQ	FDT	Fri, Jul 2, 2021	62.99	63.14	62.76	63.13
2556	NASDAQ	FDT	Thu, Jul 1, 2021	62.60	62.85	62.43	62.77
2555	NASDAQ	FDT	Wed, Jun 30, 2021	62.58	62.87	62.49	62.64
2554	NASDAQ	FDT	Tue, Jun 29, 2021	62.99	63.08	62.86	63.05
2553	NASDAQ	FDT	Mon, Jun 28, 2021	63.33	63.33	62.95	63.06
2552	NASDAQ	FDT	Fri, Jun 25, 2021	63.53	63.68	63.34	63.62
2551	NASDAQ	FDT	Thu, Jun 24, 2021	63.03	63.30	63.02	63.30
2550	NASDAQ	FDT	Wed, Jun 23, 2021	63.47	63.60	63.23	63.30
2549	NASDAQ	FDT	Tue, Jun 22, 2021	63.30	63.73	63.19	63.54
2548	NASDAQ	FDT	Mon, Jun 21, 2021	62.75	63.42	62.75	63.34
2547	NASDAQ	FDT	Fri, Jun 18, 2021	62.86	62.86	62.55	62.55
2546	NASDAQ	FDT	Thu, Jun 17, 2021	64.19	64.19	63.71	63.92
2545	NASDAQ	FDT	Wed, Jun 16, 2021	65.13	65.35	64.45	64.52
2544	NASDAQ	FDT	Tue, Jun 15, 2021	65.23	65.33	65.07	65.33
2543	NASDAQ	FDT	Mon, Jun 14, 2021	65.48	65.56	65.40	65.52
2542	NASDAQ	FDT	Fri, Jun 11, 2021	65.60	65.70	65.36	65.67
2541	NASDAQ	FDT	Thu, Jun 10, 2021	65.42	65.69	65.38	65.52
2540	NASDAQ	FDT	Wed, Jun 9, 2021	65.31	65.38	65.10	65.19
2539	NASDAQ	FDT	Tue, Jun 8, 2021	65.74	65.74	65.53	65.53
2538	NASDAQ	FDT	Mon, Jun 7, 2021	65.81	65.82	65.65	65.81
2537	NASDAQ	FDT	Fri, Jun 4, 2021	65.43	65.81	65.41	65.73
2536	NASDAQ	FDT	Thu, Jun 3, 2021	65.04	65.25	64.79	64.94
2535	NASDAQ	FDT	Wed, Jun 2, 2021	65.52	65.77	65.51	65.67
2534	NASDAQ	FDT	Tue, Jun 1, 2021	65.55	65.67	65.29	65.29
2533	NASDAQ	FDT	Fri, May 28, 2021	64.72	65.12	64.72	64.86
2532	NASDAQ	FDT	Thu, May 27, 2021	64.59	64.75	64.58	64.75
2531	NASDAQ	FDT	Wed, May 26, 2021	64.19	64.40	64.11	64.32
2530	NASDAQ	FDT	Tue, May 25, 2021	64.48	64.52	64.20	64.28
2529	NASDAQ	FDT	Mon, May 24, 2021	64.12	64.36	64.12	64.34
2528	NASDAQ	FDT	Fri, May 21, 2021	63.86	63.86	63.47	63.60
2527	NASDAQ	FDT	Thu, May 20, 2021	63.58	63.98	63.58	63.83
2526	NASDAQ	FDT	Wed, May 19, 2021	63.08	63.76	62.94	63.28
2525	NASDAQ	FDT	Tue, May 18, 2021	64.25	64.27	63.83	63.86
2524	NASDAQ	FDT	Mon, May 17, 2021	63.19	63.50	63.06	63.44
2523	NASDAQ	FDT	Fri, May 14, 2021	63.28	63.66	63.20	63.66
2522	NASDAQ	FDT	Thu, May 13, 2021	62.37	62.80	62.22	62.53
2521	NASDAQ	FDT	Wed, May 12, 2021	63.06	63.24	62.22	62.25
2520	NASDAQ	FDT	Tue, May 11, 2021	63.52	64.00	63.39	63.93
2519	NASDAQ	FDT	Mon, May 10, 2021	65.04	65.08	64.48	64.48
2518	NASDAQ	FDT	Fri, May 7, 2021	64.07	64.68	64.07	64.59
2517	NASDAQ	FDT	Thu, May 6, 2021	63.17	63.73	63.08	63.69
2516	NASDAQ	FDT	Wed, May 5, 2021	62.80	62.98	62.60	62.83
2515	NASDAQ	FDT	Tue, May 4, 2021	62.23	62.40	61.66	62.11
2514	NASDAQ	FDT	Mon, May 3, 2021	62.55	62.93	62.39	62.82
2513	NASDAQ	FDT	Fri, Apr 30, 2021	62.62	62.71	62.02	62.11
2512	NASDAQ	FDT	Thu, Apr 29, 2021	63.23	63.23	62.64	63.01
2511	NASDAQ	FDT	Wed, Apr 28, 2021	62.87	63.34	62.87	63.11
2510	NASDAQ	FDT	Tue, Apr 27, 2021	62.89	63.01	62.87	63.01
2509	NASDAQ	FDT	Mon, Apr 26, 2021	62.87	63.07	62.87	62.93
2508	NASDAQ	FDT	Fri, Apr 23, 2021	62.25	62.69	62.25	62.58
2507	NASDAQ	FDT	Thu, Apr 22, 2021	62.28	62.28	61.74	61.84
2506	NASDAQ	FDT	Wed, Apr 21, 2021	61.35	62.15	61.35	62.11
2505	NASDAQ	FDT	Tue, Apr 20, 2021	62.26	62.26	61.57	61.79
2504	NASDAQ	FDT	Mon, Apr 19, 2021	62.94	62.96	62.56	62.65
2503	NASDAQ	FDT	Fri, Apr 16, 2021	62.69	62.86	62.64	62.74
2502	NASDAQ	FDT	Thu, Apr 15, 2021	62.37	62.48	62.26	62.39
2501	NASDAQ	FDT	Wed, Apr 14, 2021	61.73	62.07	61.73	61.84
2500	NASDAQ	FDT	Tue, Apr 13, 2021	61.51	61.74	61.51	61.73
2499	NASDAQ	FDT	Mon, Apr 12, 2021	61.40	61.40	61.13	61.30
2498	NASDAQ	FDT	Fri, Apr 9, 2021	61.56	61.74	61.45	61.73
2497	NASDAQ	FDT	Thu, Apr 8, 2021	61.56	61.68	61.44	61.67
2496	NASDAQ	FDT	Wed, Apr 7, 2021	61.31	61.55	61.20	61.37
2495	NASDAQ	FDT	Tue, Apr 6, 2021	61.11	61.25	60.98	61.16
2494	NASDAQ	FDT	Mon, Apr 5, 2021	61.17	61.61	61.11	61.60
2493	NASDAQ	FDT	Thu, Apr 1, 2021	60.63	60.95	60.52	60.95
2492	NASDAQ	FDT	Wed, Mar 31, 2021	60.00	60.29	59.98	60.11
2491	NASDAQ	FDT	Tue, Mar 30, 2021	59.89	60.10	59.70	59.91
2490	NASDAQ	FDT	Mon, Mar 29, 2021	60.10	60.16	59.82	60.00
2489	NASDAQ	FDT	Fri, Mar 26, 2021	60.07	60.50	59.98	60.49
2488	NASDAQ	FDT	Thu, Mar 25, 2021	59.11	59.65	59.08	59.61
2487	NASDAQ	FDT	Wed, Mar 24, 2021	59.48	59.81	59.29	59.29
2486	NASDAQ	FDT	Tue, Mar 23, 2021	60.29	60.38	59.79	59.81
2485	NASDAQ	FDT	Mon, Mar 22, 2021	60.77	61.00	60.72	60.75
2484	NASDAQ	FDT	Fri, Mar 19, 2021	60.46	60.65	60.14	60.57
2483	NASDAQ	FDT	Thu, Mar 18, 2021	60.73	60.89	60.44	60.44
2482	NASDAQ	FDT	Wed, Mar 17, 2021	60.26	60.90	60.13	60.67
2481	NASDAQ	FDT	Tue, Mar 16, 2021	60.62	60.76	60.49	60.51
2480	NASDAQ	FDT	Mon, Mar 15, 2021	59.96	60.25	59.81	60.17
2479	NASDAQ	FDT	Fri, Mar 12, 2021	59.57	60.06	59.57	60.03
2478	NASDAQ	FDT	Thu, Mar 11, 2021	59.66	59.98	59.53	59.82
2477	NASDAQ	FDT	Wed, Mar 10, 2021	58.99	59.07	58.70	58.99
2476	NASDAQ	FDT	Tue, Mar 9, 2021	58.45	58.79	58.45	58.64
2475	NASDAQ	FDT	Mon, Mar 8, 2021	57.76	58.10	57.64	57.68
2474	NASDAQ	FDT	Fri, Mar 5, 2021	58.23	58.34	57.42	58.13
2473	NASDAQ	FDT	Thu, Mar 4, 2021	58.46	58.72	57.54	57.68
2472	NASDAQ	FDT	Wed, Mar 3, 2021	58.83	58.94	58.46	58.46
2471	NASDAQ	FDT	Tue, Mar 2, 2021	58.75	58.88	58.50	58.63
2470	NASDAQ	FDT	Mon, Mar 1, 2021	58.53	59.10	58.53	58.91
2469	NASDAQ	FDT	Fri, Feb 26, 2021	58.27	58.27	57.66	57.68
2468	NASDAQ	FDT	Thu, Feb 25, 2021	59.70	59.89	58.48	58.53
2467	NASDAQ	FDT	Wed, Feb 24, 2021	58.95	59.54	58.95	59.48
2466	NASDAQ	FDT	Tue, Feb 23, 2021	59.36	59.71	59.15	59.53
2465	NASDAQ	FDT	Mon, Feb 22, 2021	59.90	60.24	59.81	59.84
2464	NASDAQ	FDT	Fri, Feb 19, 2021	60.35	60.54	60.19	60.29
2463	NASDAQ	FDT	Thu, Feb 18, 2021	59.80	59.89	59.46	59.88
2462	NASDAQ	FDT	Wed, Feb 17, 2021	60.35	60.41	59.91	60.37
2461	NASDAQ	FDT	Tue, Feb 16, 2021	60.87	60.90	60.58	60.66
2460	NASDAQ	FDT	Fri, Feb 12, 2021	60.04	60.50	60.04	60.45
2459	NASDAQ	FDT	Thu, Feb 11, 2021	60.16	60.36	60.09	60.23
2458	NASDAQ	FDT	Wed, Feb 10, 2021	60.03	60.08	59.61	59.69
2457	NASDAQ	FDT	Tue, Feb 9, 2021	59.52	59.84	59.52	59.84
2456	NASDAQ	FDT	Mon, Feb 8, 2021	59.51	59.69	59.37	59.59
2455	NASDAQ	FDT	Fri, Feb 5, 2021	59.08	59.34	59.05	59.34
2454	NASDAQ	FDT	Thu, Feb 4, 2021	58.48	58.74	58.46	58.66
2453	NASDAQ	FDT	Wed, Feb 3, 2021	58.75	58.96	58.53	58.76
2452	NASDAQ	FDT	Tue, Feb 2, 2021	58.25	58.60	58.11	58.60
2451	NASDAQ	FDT	Mon, Feb 1, 2021	57.62	57.91	57.54	57.86
2450	NASDAQ	FDT	Fri, Jan 29, 2021	57.24	57.29	56.58	56.76
2449	NASDAQ	FDT	Thu, Jan 28, 2021	57.70	58.35	57.70	57.96
2448	NASDAQ	FDT	Wed, Jan 27, 2021	57.86	58.13	57.44	57.51
2447	NASDAQ	FDT	Tue, Jan 26, 2021	59.14	59.23	58.89	59.04
2446	NASDAQ	FDT	Mon, Jan 25, 2021	58.93	59.35	58.70	59.23
2445	NASDAQ	FDT	Fri, Jan 22, 2021	59.08	59.41	59.05	59.25
2444	NASDAQ	FDT	Thu, Jan 21, 2021	59.64	59.76	59.34	59.75
2443	NASDAQ	FDT	Wed, Jan 20, 2021	58.98	59.43	58.91	59.30
2442	NASDAQ	FDT	Tue, Jan 19, 2021	58.58	58.61	58.31	58.50
2441	NASDAQ	FDT	Fri, Jan 15, 2021	58.24	58.34	57.90	58.12
2440	NASDAQ	FDT	Thu, Jan 14, 2021	58.97	59.48	58.97	59.23
2439	NASDAQ	FDT	Wed, Jan 13, 2021	58.71	58.91	58.65	58.65
2438	NASDAQ	FDT	Tue, Jan 12, 2021	58.26	58.66	58.18	58.58
2437	NASDAQ	FDT	Mon, Jan 11, 2021	58.18	58.64	58.15	58.43
2436	NASDAQ	FDT	Fri, Jan 8, 2021	59.45	59.54	58.95	59.46
2435	NASDAQ	FDT	Thu, Jan 7, 2021	58.58	58.81	58.49	58.74
2434	NASDAQ	FDT	Wed, Jan 6, 2021	57.95	58.67	57.95	58.53
2433	NASDAQ	FDT	Tue, Jan 5, 2021	57.55	58.08	57.50	57.96
2432	NASDAQ	FDT	Mon, Jan 4, 2021	57.83	57.97	57.01	57.06
2431	NASDAQ	FDT	Thu, Dec 31, 2020	57.01	57.01	56.47	56.53
2430	NASDAQ	FDT	Wed, Dec 30, 2020	56.99	57.27	56.78	56.78
2429	NASDAQ	FDT	Tue, Dec 29, 2020	56.91	57.01	56.64	56.75
2428	NASDAQ	FDT	Mon, Dec 28, 2020	56.23	56.42	56.02	56.16
2427	NASDAQ	FDT	Thu, Dec 24, 2020	55.78	55.85	55.69	55.74
2426	NASDAQ	FDT	Wed, Dec 23, 2020	56.50	56.72	56.47	56.63
2425	NASDAQ	FDT	Tue, Dec 22, 2020	56.05	56.05	55.78	55.96
2424	NASDAQ	FDT	Mon, Dec 21, 2020	55.73	56.47	55.67	56.37
2423	NASDAQ	FDT	Fri, Dec 18, 2020	57.05	57.08	56.78	56.84
2422	NASDAQ	FDT	Thu, Dec 17, 2020	57.09	57.26	57.03	57.04
2421	NASDAQ	FDT	Wed, Dec 16, 2020	56.56	56.68	56.35	56.60
2420	NASDAQ	FDT	Tue, Dec 15, 2020	56.03	56.51	55.91	56.42
2419	NASDAQ	FDT	Mon, Dec 14, 2020	56.18	56.24	55.78	55.86
2418	NASDAQ	FDT	Fri, Dec 11, 2020	55.56	55.72	55.40	55.62
2417	NASDAQ	FDT	Thu, Dec 10, 2020	55.26	55.95	55.26	55.75
2416	NASDAQ	FDT	Wed, Dec 9, 2020	56.10	56.11	55.49	55.71
2415	NASDAQ	FDT	Tue, Dec 8, 2020	55.56	55.77	55.56	55.72
2414	NASDAQ	FDT	Mon, Dec 7, 2020	55.70	55.82	55.52	55.60
2413	NASDAQ	FDT	Fri, Dec 4, 2020	55.94	56.08	55.91	55.98
2412	NASDAQ	FDT	Thu, Dec 3, 2020	55.68	55.90	55.65	55.65
2411	NASDAQ	FDT	Wed, Dec 2, 2020	55.11	55.32	55.11	55.27
2410	NASDAQ	FDT	Tue, Dec 1, 2020	55.12	55.40	55.05	55.33
2409	NASDAQ	FDT	Mon, Nov 30, 2020	54.95	55.01	54.17	54.17
2408	NASDAQ	FDT	Fri, Nov 27, 2020	54.90	55.11	54.90	55.09
2407	NASDAQ	FDT	Wed, Nov 25, 2020	54.25	54.57	54.25	54.47
2406	NASDAQ	FDT	Tue, Nov 24, 2020	54.32	54.81	54.32	54.76
2405	NASDAQ	FDT	Mon, Nov 23, 2020	54.31	54.40	53.94	54.00
2404	NASDAQ	FDT	Fri, Nov 20, 2020	53.84	54.00	53.78	53.93
2403	NASDAQ	FDT	Thu, Nov 19, 2020	53.23	53.69	53.23	53.62
2402	NASDAQ	FDT	Wed, Nov 18, 2020	53.49	53.63	53.25	53.26
2401	NASDAQ	FDT	Tue, Nov 17, 2020	53.25	53.59	53.17	53.34
2400	NASDAQ	FDT	Mon, Nov 16, 2020	53.37	53.40	53.12	53.38
2399	NASDAQ	FDT	Fri, Nov 13, 2020	52.57	53.03	52.57	52.96
2398	NASDAQ	FDT	Thu, Nov 12, 2020	52.45	52.55	51.94	52.11
2397	NASDAQ	FDT	Wed, Nov 11, 2020	52.62	52.75	52.51	52.66
2396	NASDAQ	FDT	Tue, Nov 10, 2020	52.25	52.53	52.17	52.25
2395	NASDAQ	FDT	Mon, Nov 9, 2020	53.36	53.68	52.43	52.49
2394	NASDAQ	FDT	Fri, Nov 6, 2020	51.82	52.00	51.57	51.89
2393	NASDAQ	FDT	Thu, Nov 5, 2020	51.62	51.85	51.48	51.74
2392	NASDAQ	FDT	Wed, Nov 4, 2020	50.12	50.78	49.83	50.45
2391	NASDAQ	FDT	Tue, Nov 3, 2020	49.71	50.15	49.66	50.00
2390	NASDAQ	FDT	Mon, Nov 2, 2020	48.75	48.82	48.54	48.82
2389	NASDAQ	FDT	Fri, Oct 30, 2020	48.36	48.49	48.02	48.30
2388	NASDAQ	FDT	Thu, Oct 29, 2020	48.44	48.79	48.24	48.57
2387	NASDAQ	FDT	Wed, Oct 28, 2020	48.65	48.78	48.32	48.32
2386	NASDAQ	FDT	Tue, Oct 27, 2020	49.87	50.00	49.52	49.64
2385	NASDAQ	FDT	Mon, Oct 26, 2020	50.18	50.27	49.66	49.85
2384	NASDAQ	FDT	Fri, Oct 23, 2020	51.01	51.13	50.68	50.98
2383	NASDAQ	FDT	Thu, Oct 22, 2020	50.92	50.99	50.57	50.90
2382	NASDAQ	FDT	Wed, Oct 21, 2020	51.18	51.48	51.13	51.16
2381	NASDAQ	FDT	Tue, Oct 20, 2020	51.08	51.39	51.08	51.15
2380	NASDAQ	FDT	Mon, Oct 19, 2020	51.13	51.14	50.61	50.67
2379	NASDAQ	FDT	Fri, Oct 16, 2020	51.11	51.21	50.97	51.03
2378	NASDAQ	FDT	Thu, Oct 15, 2020	50.50	50.96	50.50	50.89
2377	NASDAQ	FDT	Wed, Oct 14, 2020	51.68	51.71	51.38	51.46
2376	NASDAQ	FDT	Tue, Oct 13, 2020	51.60	51.63	51.39	51.55
2375	NASDAQ	FDT	Mon, Oct 12, 2020	51.81	52.08	51.81	51.99
2374	NASDAQ	FDT	Fri, Oct 9, 2020	51.81	51.96	51.75	51.94
2373	NASDAQ	FDT	Thu, Oct 8, 2020	51.59	51.71	51.50	51.70
2372	NASDAQ	FDT	Wed, Oct 7, 2020	51.17	51.36	51.11	51.29
2371	NASDAQ	FDT	Tue, Oct 6, 2020	51.31	51.36	50.78	50.85
2370	NASDAQ	FDT	Mon, Oct 5, 2020	50.93	51.29	50.93	51.26
2369	NASDAQ	FDT	Fri, Oct 2, 2020	49.88	50.51	49.88	50.36
2368	NASDAQ	FDT	Thu, Oct 1, 2020	50.52	50.62	50.32	50.61
2367	NASDAQ	FDT	Wed, Sep 30, 2020	50.22	50.44	50.07	50.28
2366	NASDAQ	FDT	Tue, Sep 29, 2020	50.38	50.47	50.10	50.30
2365	NASDAQ	FDT	Mon, Sep 28, 2020	50.23	50.32	50.16	50.26
2364	NASDAQ	FDT	Fri, Sep 25, 2020	49.05	49.57	49.00	49.56
2363	NASDAQ	FDT	Thu, Sep 24, 2020	49.07	49.62	48.95	49.39
2362	NASDAQ	FDT	Wed, Sep 23, 2020	50.17	50.17	49.41	49.49
2361	NASDAQ	FDT	Tue, Sep 22, 2020	50.03	50.06	49.60	50.06
2360	NASDAQ	FDT	Mon, Sep 21, 2020	50.12	50.12	49.59	50.04
2359	NASDAQ	FDT	Fri, Sep 18, 2020	51.49	51.65	51.18	51.24
2358	NASDAQ	FDT	Thu, Sep 17, 2020	51.17	51.53	51.17	51.51
2357	NASDAQ	FDT	Wed, Sep 16, 2020	51.57	51.87	51.46	51.53
2356	NASDAQ	FDT	Tue, Sep 15, 2020	51.34	51.37	51.17	51.21
2355	NASDAQ	FDT	Mon, Sep 14, 2020	51.15	51.17	50.91	50.99
2354	NASDAQ	FDT	Fri, Sep 11, 2020	50.70	50.81	50.40	50.63
2353	NASDAQ	FDT	Thu, Sep 10, 2020	50.99	51.09	50.21	50.21
2352	NASDAQ	FDT	Wed, Sep 9, 2020	50.61	50.92	50.61	50.75
2351	NASDAQ	FDT	Tue, Sep 8, 2020	49.95	50.42	49.95	50.00
2350	NASDAQ	FDT	Fri, Sep 4, 2020	50.87	50.96	49.91	50.82
2349	NASDAQ	FDT	Thu, Sep 3, 2020	51.64	51.64	50.36	50.60
2348	NASDAQ	FDT	Wed, Sep 2, 2020	51.64	51.89	51.45	51.88
2347	NASDAQ	FDT	Tue, Sep 1, 2020	51.38	51.57	51.24	51.38
2346	NASDAQ	FDT	Mon, Aug 31, 2020	51.60	51.68	51.36	51.37
2345	NASDAQ	FDT	Fri, Aug 28, 2020	51.54	51.64	51.46	51.64
2344	NASDAQ	FDT	Thu, Aug 27, 2020	51.80	51.80	51.10	51.34
2343	NASDAQ	FDT	Wed, Aug 26, 2020	51.62	51.98	51.60	51.98
2342	NASDAQ	FDT	Tue, Aug 25, 2020	51.62	51.65	51.24	51.52
2341	NASDAQ	FDT	Mon, Aug 24, 2020	51.56	51.56	51.28	51.43
2340	NASDAQ	FDT	Fri, Aug 21, 2020	50.49	50.82	50.49	50.75
2339	NASDAQ	FDT	Thu, Aug 20, 2020	50.60	51.00	50.60	50.92
2338	NASDAQ	FDT	Wed, Aug 19, 2020	51.58	51.63	51.06	51.06
2337	NASDAQ	FDT	Tue, Aug 18, 2020	51.74	51.74	51.33	51.50
2336	NASDAQ	FDT	Mon, Aug 17, 2020	51.38	51.53	51.38	51.52
2335	NASDAQ	FDT	Fri, Aug 14, 2020	51.04	51.16	50.88	51.09
2334	NASDAQ	FDT	Thu, Aug 13, 2020	51.59	51.71	51.32	51.42
2333	NASDAQ	FDT	Wed, Aug 12, 2020	51.49	51.82	51.40	51.55
2332	NASDAQ	FDT	Tue, Aug 11, 2020	51.43	51.45	50.68	50.68
2331	NASDAQ	FDT	Mon, Aug 10, 2020	50.52	50.69	50.41	50.66
2330	NASDAQ	FDT	Fri, Aug 7, 2020	50.19	50.45	50.14	50.45
2329	NASDAQ	FDT	Thu, Aug 6, 2020	50.52	50.79	50.36	50.67
2328	NASDAQ	FDT	Wed, Aug 5, 2020	50.64	50.86	50.49	50.54
2327	NASDAQ	FDT	Tue, Aug 4, 2020	49.52	50.04	49.52	50.02
2326	NASDAQ	FDT	Mon, Aug 3, 2020	49.27	49.66	49.11	49.60
2325	NASDAQ	FDT	Fri, Jul 31, 2020	49.28	49.28	48.41	48.64
2324	NASDAQ	FDT	Thu, Jul 30, 2020	49.19	49.63	48.89	49.59
2323	NASDAQ	FDT	Wed, Jul 29, 2020	49.91	50.33	49.85	50.17
2322	NASDAQ	FDT	Tue, Jul 28, 2020	49.67	49.86	49.46	49.59
2321	NASDAQ	FDT	Mon, Jul 27, 2020	49.67	50.03	49.58	49.94
2320	NASDAQ	FDT	Fri, Jul 24, 2020	49.16	49.38	49.01	49.27
2319	NASDAQ	FDT	Thu, Jul 23, 2020	49.66	49.93	49.36	49.47
2318	NASDAQ	FDT	Wed, Jul 22, 2020	49.61	49.85	49.60	49.76
2317	NASDAQ	FDT	Tue, Jul 21, 2020	49.67	49.88	49.51	49.54
2316	NASDAQ	FDT	Mon, Jul 20, 2020	49.35	49.66	49.25	49.64
2315	NASDAQ	FDT	Fri, Jul 17, 2020	49.13	49.31	49.02	49.22
2314	NASDAQ	FDT	Thu, Jul 16, 2020	49.04	49.18	48.88	48.94
2313	NASDAQ	FDT	Wed, Jul 15, 2020	49.44	49.62	49.20	49.40
2312	NASDAQ	FDT	Tue, Jul 14, 2020	48.18	48.78	48.10	48.78
2311	NASDAQ	FDT	Mon, Jul 13, 2020	48.77	49.00	48.14	48.14
2310	NASDAQ	FDT	Fri, Jul 10, 2020	48.09	48.41	48.00	48.41
2309	NASDAQ	FDT	Thu, Jul 9, 2020	48.31	48.35	47.52	47.88
2308	NASDAQ	FDT	Wed, Jul 8, 2020	48.00	48.35	47.91	48.31
2307	NASDAQ	FDT	Tue, Jul 7, 2020	48.12	48.40	47.97	48.00
2306	NASDAQ	FDT	Mon, Jul 6, 2020	48.44	48.49	48.24	48.40
2305	NASDAQ	FDT	Thu, Jul 2, 2020	47.64	47.85	47.44	47.51
2304	NASDAQ	FDT	Wed, Jul 1, 2020	46.94	47.34	46.86	47.12
2303	NASDAQ	FDT	Tue, Jun 30, 2020	46.79	47.10	46.63	46.92
2302	NASDAQ	FDT	Mon, Jun 29, 2020	46.81	47.16	46.46	47.05
2301	NASDAQ	FDT	Fri, Jun 26, 2020	47.03	47.07	46.54	46.66
2300	NASDAQ	FDT	Thu, Jun 25, 2020	46.67	47.16	46.54	47.14
2299	NASDAQ	FDT	Wed, Jun 24, 2020	47.62	47.73	46.91	47.05
2298	NASDAQ	FDT	Tue, Jun 23, 2020	48.42	48.53	48.06	48.10
2297	NASDAQ	FDT	Mon, Jun 22, 2020	47.76	48.12	47.65	48.07
2296	NASDAQ	FDT	Fri, Jun 19, 2020	48.15	48.15	47.38	47.44
2295	NASDAQ	FDT	Thu, Jun 18, 2020	47.57	47.92	47.57	47.74
2294	NASDAQ	FDT	Wed, Jun 17, 2020	48.15	48.15	47.80	47.88
2293	NASDAQ	FDT	Tue, Jun 16, 2020	48.25	48.32	47.51	47.82
2292	NASDAQ	FDT	Mon, Jun 15, 2020	46.16	47.42	46.13	47.27
2291	NASDAQ	FDT	Fri, Jun 12, 2020	47.57	47.75	46.67	47.28
2290	NASDAQ	FDT	Thu, Jun 11, 2020	47.59	47.73	46.20	46.31
2289	NASDAQ	FDT	Wed, Jun 10, 2020	48.96	49.11	48.63	48.81
2288	NASDAQ	FDT	Tue, Jun 9, 2020	48.75	49.06	48.57	48.90
2287	NASDAQ	FDT	Mon, Jun 8, 2020	49.16	49.56	48.87	49.56
2286	NASDAQ	FDT	Fri, Jun 5, 2020	48.97	49.17	48.80	48.84
2285	NASDAQ	FDT	Thu, Jun 4, 2020	48.05	48.43	48.02	48.10
2284	NASDAQ	FDT	Wed, Jun 3, 2020	47.92	48.50	47.92	48.40
2283	NASDAQ	FDT	Tue, Jun 2, 2020	47.56	47.63	47.34	47.55
2282	NASDAQ	FDT	Mon, Jun 1, 2020	46.64	47.24	46.64	47.24
2281	NASDAQ	FDT	Fri, May 29, 2020	46.16	46.27	45.68	46.27
2280	NASDAQ	FDT	Thu, May 28, 2020	46.24	46.52	45.82	46.06
2279	NASDAQ	FDT	Wed, May 27, 2020	45.92	45.92	45.31	45.74
2278	NASDAQ	FDT	Tue, May 26, 2020	45.82	45.90	45.59	45.64
2277	NASDAQ	FDT	Fri, May 22, 2020	44.21	44.30	43.91	44.30
2276	NASDAQ	FDT	Thu, May 21, 2020	44.50	44.69	44.15	44.26
2275	NASDAQ	FDT	Wed, May 20, 2020	44.58	44.74	44.45	44.59
2274	NASDAQ	FDT	Tue, May 19, 2020	44.05	44.25	43.71	43.73
2273	NASDAQ	FDT	Mon, May 18, 2020	43.83	44.47	43.74	44.36
2272	NASDAQ	FDT	Fri, May 15, 2020	42.51	42.78	42.34	42.75
2271	NASDAQ	FDT	Thu, May 14, 2020	42.05	42.69	41.81	42.63
2270	NASDAQ	FDT	Wed, May 13, 2020	43.47	43.47	42.70	42.87
2269	NASDAQ	FDT	Tue, May 12, 2020	43.77	43.87	43.16	43.18
2268	NASDAQ	FDT	Mon, May 11, 2020	43.41	43.70	43.28	43.65
2267	NASDAQ	FDT	Fri, May 8, 2020	43.60	43.80	43.52	43.76
2266	NASDAQ	FDT	Thu, May 7, 2020	42.97	43.19	42.84	43.01
2265	NASDAQ	FDT	Wed, May 6, 2020	42.93	43.17	42.31	42.35
2264	NASDAQ	FDT	Tue, May 5, 2020	42.82	42.99	42.52	42.66
2263	NASDAQ	FDT	Mon, May 4, 2020	42.10	42.47	41.97	42.43
2262	NASDAQ	FDT	Fri, May 1, 2020	42.58	42.65	42.16	42.35
2261	NASDAQ	FDT	Thu, Apr 30, 2020	43.71	43.97	43.10	43.36
2260	NASDAQ	FDT	Wed, Apr 29, 2020	44.20	44.48	44.00	44.32
2259	NASDAQ	FDT	Tue, Apr 28, 2020	43.66	43.73	43.13	43.23
2258	NASDAQ	FDT	Mon, Apr 27, 2020	42.66	43.01	42.54	42.92
2257	NASDAQ	FDT	Fri, Apr 24, 2020	42.20	42.39	41.91	42.32
2256	NASDAQ	FDT	Thu, Apr 23, 2020	42.15	42.71	41.88	42.03
2255	NASDAQ	FDT	Wed, Apr 22, 2020	42.01	42.01	41.67	41.89
2254	NASDAQ	FDT	Tue, Apr 21, 2020	41.27	41.63	41.00	41.09
2253	NASDAQ	FDT	Mon, Apr 20, 2020	41.68	42.28	41.54	41.75
2252	NASDAQ	FDT	Fri, Apr 17, 2020	42.10	42.31	41.67	42.31
2251	NASDAQ	FDT	Thu, Apr 16, 2020	41.18	41.31	40.76	41.17
2250	NASDAQ	FDT	Wed, Apr 15, 2020	41.23	41.42	40.98	41.12
2249	NASDAQ	FDT	Tue, Apr 14, 2020	42.50	42.76	42.31	42.48
2248	NASDAQ	FDT	Mon, Apr 13, 2020	42.12	42.12	41.57	42.12
2247	NASDAQ	FDT	Thu, Apr 9, 2020	42.08	42.56	41.89	42.35
2246	NASDAQ	FDT	Wed, Apr 8, 2020	40.98	41.38	40.50	41.21
2245	NASDAQ	FDT	Tue, Apr 7, 2020	41.89	42.20	40.66	40.86
2244	NASDAQ	FDT	Mon, Apr 6, 2020	39.54	40.55	39.20	40.55
2243	NASDAQ	FDT	Fri, Apr 3, 2020	38.17	38.28	37.58	37.86
2242	NASDAQ	FDT	Thu, Apr 2, 2020	38.15	38.85	37.99	38.82
2241	NASDAQ	FDT	Wed, Apr 1, 2020	38.34	38.79	37.92	37.97
2240	NASDAQ	FDT	Tue, Mar 31, 2020	39.39	40.22	39.32	39.82
2239	NASDAQ	FDT	Mon, Mar 30, 2020	39.47	40.16	39.17	40.14
2238	NASDAQ	FDT	Fri, Mar 27, 2020	39.11	40.02	38.88	39.30
2237	NASDAQ	FDT	Thu, Mar 26, 2020	38.98	40.69	38.98	40.53
2236	NASDAQ	FDT	Wed, Mar 25, 2020	38.21	39.69	37.76	38.88
2235	NASDAQ	FDT	Tue, Mar 24, 2020	37.03	37.92	36.79	37.89
2234	NASDAQ	FDT	Mon, Mar 23, 2020	35.08	35.24	34.17	34.50
2233	NASDAQ	FDT	Fri, Mar 20, 2020	36.14	36.75	34.90	34.94
2232	NASDAQ	FDT	Thu, Mar 19, 2020	34.41	35.76	33.96	35.09
2231	NASDAQ	FDT	Wed, Mar 18, 2020	34.76	35.65	33.30	34.54
2230	NASDAQ	FDT	Tue, Mar 17, 2020	36.49	37.49	35.99	37.07
2229	NASDAQ	FDT	Mon, Mar 16, 2020	35.64	37.67	35.19	36.18
2228	NASDAQ	FDT	Fri, Mar 13, 2020	41.06	41.09	38.78	40.73
2227	NASDAQ	FDT	Thu, Mar 12, 2020	40.24	40.24	38.26	38.76
2226	NASDAQ	FDT	Wed, Mar 11, 2020	44.93	45.00	43.47	43.84
2225	NASDAQ	FDT	Tue, Mar 10, 2020	46.38	46.43	44.83	46.20
2224	NASDAQ	FDT	Mon, Mar 9, 2020	45.21	46.64	44.37	44.78
2223	NASDAQ	FDT	Fri, Mar 6, 2020	48.51	48.92	48.17	48.71
2222	NASDAQ	FDT	Thu, Mar 5, 2020	49.63	49.97	49.18	49.45
2221	NASDAQ	FDT	Wed, Mar 4, 2020	50.26	50.86	49.96	50.86
2220	NASDAQ	FDT	Tue, Mar 3, 2020	50.11	50.83	49.16	49.60
2219	NASDAQ	FDT	Mon, Mar 2, 2020	49.13	49.75	48.60	49.75
2218	NASDAQ	FDT	Fri, Feb 28, 2020	48.40	49.11	47.98	48.94
2217	NASDAQ	FDT	Thu, Feb 27, 2020	50.17	50.58	49.47	49.47
2216	NASDAQ	FDT	Wed, Feb 26, 2020	51.35	51.67	50.87	51.07
2215	NASDAQ	FDT	Tue, Feb 25, 2020	51.98	51.98	50.84	50.96
2214	NASDAQ	FDT	Mon, Feb 24, 2020	51.65	52.01	51.46	51.80
2213	NASDAQ	FDT	Fri, Feb 21, 2020	54.05	54.09	53.85	53.96
2212	NASDAQ	FDT	Thu, Feb 20, 2020	54.45	54.51	53.95	54.28
2211	NASDAQ	FDT	Wed, Feb 19, 2020	54.75	54.83	54.68	54.79
2210	NASDAQ	FDT	Tue, Feb 18, 2020	54.39	54.60	54.36	54.49
2209	NASDAQ	FDT	Fri, Feb 14, 2020	54.94	55.00	54.67	54.79
2208	NASDAQ	FDT	Thu, Feb 13, 2020	54.77	54.95	54.59	54.84
2207	NASDAQ	FDT	Wed, Feb 12, 2020	55.14	55.22	55.07	55.20
2206	NASDAQ	FDT	Tue, Feb 11, 2020	54.93	55.12	54.83	54.95
2205	NASDAQ	FDT	Mon, Feb 10, 2020	54.34	54.50	54.32	54.50
2204	NASDAQ	FDT	Fri, Feb 7, 2020	54.62	54.63	54.32	54.43
2203	NASDAQ	FDT	Thu, Feb 6, 2020	55.11	55.11	54.96	55.11
2202	NASDAQ	FDT	Wed, Feb 5, 2020	54.95	54.98	54.78	54.98
2201	NASDAQ	FDT	Tue, Feb 4, 2020	54.30	54.45	54.26	54.37
2200	NASDAQ	FDT	Mon, Feb 3, 2020	53.36	53.65	53.34	53.45
2199	NASDAQ	FDT	Fri, Jan 31, 2020	53.60	53.66	53.07	53.23
2198	NASDAQ	FDT	Thu, Jan 30, 2020	53.74	54.18	53.61	54.18
2197	NASDAQ	FDT	Wed, Jan 29, 2020	54.49	54.54	54.22	54.37
2196	NASDAQ	FDT	Tue, Jan 28, 2020	54.19	54.47	54.08	54.42
2195	NASDAQ	FDT	Mon, Jan 27, 2020	54.10	54.40	54.01	54.05
2194	NASDAQ	FDT	Fri, Jan 24, 2020	55.79	55.88	55.26	55.43
2193	NASDAQ	FDT	Thu, Jan 23, 2020	55.66	55.76	55.34	55.71
2192	NASDAQ	FDT	Wed, Jan 22, 2020	56.07	56.17	55.89	55.95
2191	NASDAQ	FDT	Tue, Jan 21, 2020	56.00	56.17	55.79	55.85
2190	NASDAQ	FDT	Fri, Jan 17, 2020	56.21	56.32	56.11	56.23
2189	NASDAQ	FDT	Thu, Jan 16, 2020	55.89	56.10	55.85	56.07
2188	NASDAQ	FDT	Wed, Jan 15, 2020	55.72	55.91	55.72	55.82
2187	NASDAQ	FDT	Tue, Jan 14, 2020	55.68	55.97	55.65	55.91
2186	NASDAQ	FDT	Mon, Jan 13, 2020	55.59	55.89	55.47	55.68
2185	NASDAQ	FDT	Fri, Jan 10, 2020	55.49	55.62	55.34	55.38
2184	NASDAQ	FDT	Thu, Jan 9, 2020	55.53	55.63	55.40	55.58
2183	NASDAQ	FDT	Wed, Jan 8, 2020	55.23	55.53	55.20	55.37
2182	NASDAQ	FDT	Tue, Jan 7, 2020	55.35	55.43	55.25	55.31
2181	NASDAQ	FDT	Mon, Jan 6, 2020	55.03	55.35	55.03	55.32
2180	NASDAQ	FDT	Fri, Jan 3, 2020	55.30	55.57	55.21	55.21
2179	NASDAQ	FDT	Thu, Jan 2, 2020	55.82	56.04	55.79	55.99
2178	NASDAQ	FDT	Tue, Dec 31, 2019	55.49	55.65	55.27	55.64
2177	NASDAQ	FDT	Mon, Dec 30, 2019	55.73	55.73	55.28	55.48
2176	NASDAQ	FDT	Fri, Dec 27, 2019	55.84	55.90	55.65	55.86
2175	NASDAQ	FDT	Thu, Dec 26, 2019	55.43	55.69	55.37	55.62
2174	NASDAQ	FDT	Tue, Dec 24, 2019	55.35	55.45	55.26	55.44
2173	NASDAQ	FDT	Mon, Dec 23, 2019	55.35	55.47	55.28	55.43
2172	NASDAQ	FDT	Fri, Dec 20, 2019	55.48	55.59	55.27	55.27
2171	NASDAQ	FDT	Thu, Dec 19, 2019	55.29	55.38	55.18	55.32
2170	NASDAQ	FDT	Wed, Dec 18, 2019	55.39	55.46	55.29	55.37
2169	NASDAQ	FDT	Tue, Dec 17, 2019	55.45	55.59	55.41	55.47
2168	NASDAQ	FDT	Mon, Dec 16, 2019	55.51	55.68	55.45	55.60
2167	NASDAQ	FDT	Fri, Dec 13, 2019	55.00	55.28	54.86	55.15
2166	NASDAQ	FDT	Thu, Dec 12, 2019	55.07	55.58	55.07	55.58
2165	NASDAQ	FDT	Wed, Dec 11, 2019	54.90	55.23	54.90	55.23
2164	NASDAQ	FDT	Tue, Dec 10, 2019	54.81	54.99	54.69	54.88
2163	NASDAQ	FDT	Mon, Dec 9, 2019	54.97	55.07	54.79	54.81
2162	NASDAQ	FDT	Fri, Dec 6, 2019	54.98	55.09	54.92	55.05
2161	NASDAQ	FDT	Thu, Dec 5, 2019	54.60	54.63	54.45	54.55
2160	NASDAQ	FDT	Wed, Dec 4, 2019	54.38	54.55	54.36	54.55
2159	NASDAQ	FDT	Tue, Dec 3, 2019	53.76	54.11	53.62	54.04
2158	NASDAQ	FDT	Mon, Dec 2, 2019	54.23	54.29	54.01	54.13
2157	NASDAQ	FDT	Fri, Nov 29, 2019	54.51	54.57	54.40	54.48
2156	NASDAQ	FDT	Wed, Nov 27, 2019	54.85	55.02	54.80	55.02
2155	NASDAQ	FDT	Tue, Nov 26, 2019	54.68	54.92	54.63	54.92
2154	NASDAQ	FDT	Mon, Nov 25, 2019	54.57	54.82	54.57	54.80
2153	NASDAQ	FDT	Fri, Nov 22, 2019	54.38	54.41	54.13	54.23
2152	NASDAQ	FDT	Thu, Nov 21, 2019	54.29	54.29	54.11	54.24
2151	NASDAQ	FDT	Wed, Nov 20, 2019	54.36	54.57	54.14	54.29
2150	NASDAQ	FDT	Tue, Nov 19, 2019	54.78	54.78	54.49	54.54
2149	NASDAQ	FDT	Mon, Nov 18, 2019	54.55	54.76	54.48	54.70
2148	NASDAQ	FDT	Fri, Nov 15, 2019	54.52	54.71	54.50	54.62
2147	NASDAQ	FDT	Thu, Nov 14, 2019	54.15	54.33	54.06	54.30
2146	NASDAQ	FDT	Wed, Nov 13, 2019	54.30	54.50	54.25	54.37
2145	NASDAQ	FDT	Tue, Nov 12, 2019	54.67	54.78	54.57	54.66
2144	NASDAQ	FDT	Mon, Nov 11, 2019	54.50	54.74	54.46	54.64
2143	NASDAQ	FDT	Fri, Nov 8, 2019	54.77	54.85	54.60	54.81
2142	NASDAQ	FDT	Thu, Nov 7, 2019	55.06	55.10	54.91	54.99
2141	NASDAQ	FDT	Wed, Nov 6, 2019	54.76	54.84	54.62	54.79
2140	NASDAQ	FDT	Tue, Nov 5, 2019	54.69	54.76	54.54	54.76
2139	NASDAQ	FDT	Mon, Nov 4, 2019	54.64	54.72	54.59	54.72
2138	NASDAQ	FDT	Fri, Nov 1, 2019	54.15	54.47	54.15	54.47
2137	NASDAQ	FDT	Thu, Oct 31, 2019	53.73	53.79	53.49	53.67
2136	NASDAQ	FDT	Wed, Oct 30, 2019	53.73	53.91	53.54	53.90
2135	NASDAQ	FDT	Tue, Oct 29, 2019	53.71	53.94	53.68	53.94
2134	NASDAQ	FDT	Mon, Oct 28, 2019	53.80	53.96	53.79	53.90
2133	NASDAQ	FDT	Fri, Oct 25, 2019	53.32	53.56	53.32	53.55
2132	NASDAQ	FDT	Thu, Oct 24, 2019	53.55	53.61	53.32	53.50
2131	NASDAQ	FDT	Wed, Oct 23, 2019	53.26	53.44	53.15	53.39
2130	NASDAQ	FDT	Tue, Oct 22, 2019	53.46	53.60	53.23	53.35
2129	NASDAQ	FDT	Mon, Oct 21, 2019	53.37	53.45	53.33	53.36
2128	NASDAQ	FDT	Fri, Oct 18, 2019	53.12	53.27	52.98	53.14
2127	NASDAQ	FDT	Thu, Oct 17, 2019	53.28	53.36	53.10	53.18
2126	NASDAQ	FDT	Wed, Oct 16, 2019	52.97	53.22	52.86	53.12
2125	NASDAQ	FDT	Tue, Oct 15, 2019	52.75	53.28	52.75	53.15
2124	NASDAQ	FDT	Mon, Oct 14, 2019	52.54	52.72	52.43	52.51
2123	NASDAQ	FDT	Fri, Oct 11, 2019	52.67	52.99	52.67	52.73
2122	NASDAQ	FDT	Thu, Oct 10, 2019	51.31	51.78	51.26	51.72
2121	NASDAQ	FDT	Wed, Oct 9, 2019	51.34	51.49	51.21	51.35
2120	NASDAQ	FDT	Tue, Oct 8, 2019	51.25	51.38	50.96	50.98
2119	NASDAQ	FDT	Mon, Oct 7, 2019	51.56	51.78	51.53	51.60
2118	NASDAQ	FDT	Fri, Oct 4, 2019	51.39	51.81	51.39	51.80
2117	NASDAQ	FDT	Thu, Oct 3, 2019	51.04	51.37	50.83	51.37
2116	NASDAQ	FDT	Wed, Oct 2, 2019	51.38	51.38	50.81	50.94
2115	NASDAQ	FDT	Tue, Oct 1, 2019	52.33	52.35	51.82	51.89
2114	NASDAQ	FDT	Mon, Sep 30, 2019	52.20	52.44	52.20	52.34
2113	NASDAQ	FDT	Fri, Sep 27, 2019	52.44	52.48	51.99	52.06
2112	NASDAQ	FDT	Thu, Sep 26, 2019	52.51	52.54	52.28	52.39
2111	NASDAQ	FDT	Wed, Sep 25, 2019	52.05	52.30	51.91	52.24
2110	NASDAQ	FDT	Tue, Sep 24, 2019	52.98	53.06	52.56	52.58
2109	NASDAQ	FDT	Mon, Sep 23, 2019	52.57	52.82	52.56	52.79
2108	NASDAQ	FDT	Fri, Sep 20, 2019	53.23	53.26	52.93	52.98
2107	NASDAQ	FDT	Thu, Sep 19, 2019	53.28	53.43	53.20	53.24
2106	NASDAQ	FDT	Wed, Sep 18, 2019	53.25	53.33	52.88	53.23
2105	NASDAQ	FDT	Tue, Sep 17, 2019	52.91	53.38	52.91	53.35
2104	NASDAQ	FDT	Mon, Sep 16, 2019	53.23	53.26	53.05	53.09
2103	NASDAQ	FDT	Fri, Sep 13, 2019	53.50	53.62	53.42	53.47
2102	NASDAQ	FDT	Thu, Sep 12, 2019	52.94	53.35	52.93	53.12
2101	NASDAQ	FDT	Wed, Sep 11, 2019	52.78	52.94	52.56	52.88
2100	NASDAQ	FDT	Tue, Sep 10, 2019	52.38	52.58	52.25	52.51
2099	NASDAQ	FDT	Mon, Sep 9, 2019	52.38	52.39	52.24	52.29
2098	NASDAQ	FDT	Fri, Sep 6, 2019	52.28	52.33	52.17	52.21
2097	NASDAQ	FDT	Thu, Sep 5, 2019	52.11	52.18	51.98	52.04
2096	NASDAQ	FDT	Wed, Sep 4, 2019	51.43	51.65	51.41	51.60
2095	NASDAQ	FDT	Tue, Sep 3, 2019	50.69	50.84	50.61	50.80
2094	NASDAQ	FDT	Fri, Aug 30, 2019	51.12	51.15	50.80	50.99
2093	NASDAQ	FDT	Thu, Aug 29, 2019	50.71	50.82	50.63	50.75
2092	NASDAQ	FDT	Wed, Aug 28, 2019	50.10	50.41	50.06	50.35
2091	NASDAQ	FDT	Tue, Aug 27, 2019	50.46	50.53	50.24	50.31
2090	NASDAQ	FDT	Mon, Aug 26, 2019	50.23	50.33	49.96	50.15
2089	NASDAQ	FDT	Fri, Aug 23, 2019	50.24	50.62	49.75	49.80
2088	NASDAQ	FDT	Thu, Aug 22, 2019	50.64	50.68	50.27	50.51
2087	NASDAQ	FDT	Wed, Aug 21, 2019	50.84	50.91	50.74	50.80
2086	NASDAQ	FDT	Tue, Aug 20, 2019	50.44	50.45	50.23	50.33
2085	NASDAQ	FDT	Mon, Aug 19, 2019	50.49	50.54	50.29	50.29
2084	NASDAQ	FDT	Fri, Aug 16, 2019	49.63	50.02	49.52	50.00
2083	NASDAQ	FDT	Thu, Aug 15, 2019	49.36	49.55	49.07	49.32
2082	NASDAQ	FDT	Wed, Aug 14, 2019	49.77	49.81	49.32	49.37
2081	NASDAQ	FDT	Tue, Aug 13, 2019	50.16	50.93	50.14	50.87
2080	NASDAQ	FDT	Mon, Aug 12, 2019	50.57	50.64	50.21	50.37
2079	NASDAQ	FDT	Fri, Aug 9, 2019	51.17	51.17	50.78	50.93
2078	NASDAQ	FDT	Thu, Aug 8, 2019	51.05	51.53	50.94	51.42
2077	NASDAQ	FDT	Wed, Aug 7, 2019	50.46	50.92	50.23	50.89
2076	NASDAQ	FDT	Tue, Aug 6, 2019	50.89	50.89	50.44	50.81
2075	NASDAQ	FDT	Mon, Aug 5, 2019	50.86	50.89	50.17	50.33
2074	NASDAQ	FDT	Fri, Aug 2, 2019	52.10	52.10	51.67	51.86
2073	NASDAQ	FDT	Thu, Aug 1, 2019	52.71	53.15	52.21	52.30
2072	NASDAQ	FDT	Wed, Jul 31, 2019	53.17	53.31	52.46	52.65
2071	NASDAQ	FDT	Tue, Jul 30, 2019	53.12	53.21	52.93	53.04
2070	NASDAQ	FDT	Mon, Jul 29, 2019	53.79	53.79	53.52	53.64
2069	NASDAQ	FDT	Fri, Jul 26, 2019	53.92	53.92	53.76	53.83
2068	NASDAQ	FDT	Thu, Jul 25, 2019	54.08	54.17	53.78	53.81
2067	NASDAQ	FDT	Wed, Jul 24, 2019	54.15	54.36	54.15	54.30
2066	NASDAQ	FDT	Tue, Jul 23, 2019	54.18	54.27	54.05	54.18
2065	NASDAQ	FDT	Mon, Jul 22, 2019	53.82	53.86	53.75	53.82
2064	NASDAQ	FDT	Fri, Jul 19, 2019	53.79	53.88	53.57	53.57
2063	NASDAQ	FDT	Thu, Jul 18, 2019	53.36	53.72	53.25	53.68
2062	NASDAQ	FDT	Wed, Jul 17, 2019	53.87	53.93	53.70	53.70
2061	NASDAQ	FDT	Tue, Jul 16, 2019	53.87	54.02	53.77	53.86
2060	NASDAQ	FDT	Mon, Jul 15, 2019	54.10	54.14	53.98	54.08
2059	NASDAQ	FDT	Fri, Jul 12, 2019	53.75	53.98	53.73	53.97
2058	NASDAQ	FDT	Thu, Jul 11, 2019	53.77	53.86	53.60	53.68
2057	NASDAQ	FDT	Wed, Jul 10, 2019	53.56	53.71	53.48	53.57
2056	NASDAQ	FDT	Tue, Jul 9, 2019	53.26	53.36	53.21	53.31
2055	NASDAQ	FDT	Mon, Jul 8, 2019	53.82	53.93	53.70	53.77
2054	NASDAQ	FDT	Fri, Jul 5, 2019	54.06	54.24	53.82	54.12
2053	NASDAQ	FDT	Wed, Jul 3, 2019	54.51	54.68	54.49	54.68
2052	NASDAQ	FDT	Tue, Jul 2, 2019	54.29	54.47	54.28	54.47
2051	NASDAQ	FDT	Mon, Jul 1, 2019	54.49	54.49	54.05	54.24
2050	NASDAQ	FDT	Fri, Jun 28, 2019	53.92	53.95	53.79	53.95
2049	NASDAQ	FDT	Thu, Jun 27, 2019	53.65	53.79	53.61	53.76
2048	NASDAQ	FDT	Wed, Jun 26, 2019	53.61	53.65	53.44	53.51
2047	NASDAQ	FDT	Tue, Jun 25, 2019	53.76	53.76	53.32	53.33
2046	NASDAQ	FDT	Mon, Jun 24, 2019	53.67	53.74	53.59	53.64
2045	NASDAQ	FDT	Fri, Jun 21, 2019	53.45	53.61	53.42	53.47
2044	NASDAQ	FDT	Thu, Jun 20, 2019	53.80	53.87	53.56	53.75
2043	NASDAQ	FDT	Wed, Jun 19, 2019	53.02	53.29	52.97	53.25
2042	NASDAQ	FDT	Tue, Jun 18, 2019	52.41	52.89	52.41	52.89
2041	NASDAQ	FDT	Mon, Jun 17, 2019	52.09	52.19	51.97	52.07
2040	NASDAQ	FDT	Fri, Jun 14, 2019	52.19	52.24	52.08	52.19
2039	NASDAQ	FDT	Thu, Jun 13, 2019	53.14	53.16	52.95	52.99
2038	NASDAQ	FDT	Wed, Jun 12, 2019	53.17	53.28	52.97	53.01
2037	NASDAQ	FDT	Tue, Jun 11, 2019	53.51	53.59	53.28	53.36
2036	NASDAQ	FDT	Mon, Jun 10, 2019	53.08	53.18	52.87	52.99
2035	NASDAQ	FDT	Fri, Jun 7, 2019	52.58	52.89	52.58	52.83
2034	NASDAQ	FDT	Thu, Jun 6, 2019	52.11	52.21	51.98	52.10
2033	NASDAQ	FDT	Wed, Jun 5, 2019	52.33	52.33	51.96	52.14
2032	NASDAQ	FDT	Tue, Jun 4, 2019	51.61	51.99	51.56	51.98
2031	NASDAQ	FDT	Mon, Jun 3, 2019	51.06	51.29	50.91	51.29
2030	NASDAQ	FDT	Fri, May 31, 2019	50.68	51.09	50.67	51.09
2029	NASDAQ	FDT	Thu, May 30, 2019	51.31	51.43	51.25	51.43
2028	NASDAQ	FDT	Wed, May 29, 2019	51.27	51.36	51.02	51.20
2027	NASDAQ	FDT	Tue, May 28, 2019	52.10	52.18	51.76	51.76
2026	NASDAQ	FDT	Fri, May 24, 2019	52.00	52.11	51.85	51.99
2025	NASDAQ	FDT	Thu, May 23, 2019	51.54	51.67	51.44	51.59
2024	NASDAQ	FDT	Wed, May 22, 2019	52.26	52.42	52.23	52.29
2023	NASDAQ	FDT	Tue, May 21, 2019	52.38	52.52	52.27	52.48
2022	NASDAQ	FDT	Mon, May 20, 2019	52.16	52.26	52.01	52.11
2021	NASDAQ	FDT	Fri, May 17, 2019	52.56	52.82	52.52	52.59
2020	NASDAQ	FDT	Thu, May 16, 2019	52.74	53.14	52.74	52.97
2019	NASDAQ	FDT	Wed, May 15, 2019	52.10	52.77	52.10	52.73
2018	NASDAQ	FDT	Tue, May 14, 2019	52.27	52.58	52.19	52.51
2017	NASDAQ	FDT	Mon, May 13, 2019	52.04	52.12	51.73	51.86
2016	NASDAQ	FDT	Fri, May 10, 2019	52.83	53.23	52.50	53.22
2015	NASDAQ	FDT	Thu, May 9, 2019	52.60	52.99	52.38	52.93
2014	NASDAQ	FDT	Wed, May 8, 2019	53.34	53.62	53.26	53.46
2013	NASDAQ	FDT	Tue, May 7, 2019	53.89	53.92	53.28	53.49
2012	NASDAQ	FDT	Mon, May 6, 2019	53.77	54.38	53.76	54.26
2011	NASDAQ	FDT	Fri, May 3, 2019	54.69	55.10	54.69	55.10
2010	NASDAQ	FDT	Thu, May 2, 2019	54.65	54.65	54.30	54.40
2009	NASDAQ	FDT	Wed, May 1, 2019	54.96	55.10	54.55	54.56
2008	NASDAQ	FDT	Tue, Apr 30, 2019	54.89	55.02	54.71	54.90
2007	NASDAQ	FDT	Mon, Apr 29, 2019	54.80	55.03	54.77	54.94
2006	NASDAQ	FDT	Fri, Apr 26, 2019	54.74	54.86	54.62	54.77
2005	NASDAQ	FDT	Thu, Apr 25, 2019	54.72	54.74	54.56	54.73
2004	NASDAQ	FDT	Wed, Apr 24, 2019	54.92	55.01	54.68	54.76
2003	NASDAQ	FDT	Tue, Apr 23, 2019	55.18	55.40	55.12	55.33
2002	NASDAQ	FDT	Mon, Apr 22, 2019	55.21	55.41	55.21	55.38
2001	NASDAQ	FDT	Thu, Apr 18, 2019	55.34	55.49	55.30	55.41
2000	NASDAQ	FDT	Wed, Apr 17, 2019	55.65	55.65	55.36	55.54
1999	NASDAQ	FDT	Tue, Apr 16, 2019	55.58	55.58	55.33	55.33
1998	NASDAQ	FDT	Mon, Apr 15, 2019	55.49	55.49	55.34	55.37
1997	NASDAQ	FDT	Fri, Apr 12, 2019	55.42	55.51	55.36	55.44
1996	NASDAQ	FDT	Thu, Apr 11, 2019	55.08	55.18	54.93	54.99
1995	NASDAQ	FDT	Wed, Apr 10, 2019	55.07	55.31	55.06	55.23
1994	NASDAQ	FDT	Tue, Apr 9, 2019	55.14	55.15	54.95	54.99
1993	NASDAQ	FDT	Mon, Apr 8, 2019	55.28	55.43	55.20	55.43
1992	NASDAQ	FDT	Fri, Apr 5, 2019	55.31	55.48	55.27	55.45
1991	NASDAQ	FDT	Thu, Apr 4, 2019	55.31	55.39	55.23	55.36
1990	NASDAQ	FDT	Wed, Apr 3, 2019	55.58	55.75	55.39	55.55
1989	NASDAQ	FDT	Tue, Apr 2, 2019	55.15	55.20	54.85	55.20
1988	NASDAQ	FDT	Mon, Apr 1, 2019	54.94	55.24	54.94	55.24
1987	NASDAQ	FDT	Fri, Mar 29, 2019	54.37	54.40	54.15	54.37
1986	NASDAQ	FDT	Thu, Mar 28, 2019	53.97	54.11	53.84	54.09
1985	NASDAQ	FDT	Wed, Mar 27, 2019	54.10	54.21	53.73	53.95
1984	NASDAQ	FDT	Tue, Mar 26, 2019	54.17	54.30	54.01	54.12
1983	NASDAQ	FDT	Mon, Mar 25, 2019	53.58	53.75	53.44	53.71
1982	NASDAQ	FDT	Fri, Mar 22, 2019	54.20	54.32	53.74	53.77
1981	NASDAQ	FDT	Thu, Mar 21, 2019	54.38	54.77	54.38	54.72
1980	NASDAQ	FDT	Wed, Mar 20, 2019	54.64	55.07	54.35	54.83
1979	NASDAQ	FDT	Tue, Mar 19, 2019	54.90	55.03	54.69	54.69
1978	NASDAQ	FDT	Mon, Mar 18, 2019	54.49	54.69	54.45	54.59
1977	NASDAQ	FDT	Fri, Mar 15, 2019	54.18	54.44	54.18	54.41
1976	NASDAQ	FDT	Thu, Mar 14, 2019	53.85	53.93	53.76	53.82
1975	NASDAQ	FDT	Wed, Mar 13, 2019	53.85	54.20	53.85	54.08
1974	NASDAQ	FDT	Tue, Mar 12, 2019	53.81	53.99	53.80	53.82
1973	NASDAQ	FDT	Mon, Mar 11, 2019	53.28	53.71	53.28	53.66
1972	NASDAQ	FDT	Fri, Mar 8, 2019	52.91	53.20	52.77	53.20
1971	NASDAQ	FDT	Thu, Mar 7, 2019	53.90	53.90	53.32	53.35
1970	NASDAQ	FDT	Wed, Mar 6, 2019	54.38	54.42	54.10	54.18
1969	NASDAQ	FDT	Tue, Mar 5, 2019	54.24	54.44	54.17	54.29
1968	NASDAQ	FDT	Mon, Mar 4, 2019	54.48	54.51	53.98	54.31
1967	NASDAQ	FDT	Fri, Mar 1, 2019	54.48	54.54	54.16	54.42
1966	NASDAQ	FDT	Thu, Feb 28, 2019	54.33	54.33	54.12	54.13
1965	NASDAQ	FDT	Wed, Feb 27, 2019	54.69	54.79	54.50	54.56
1964	NASDAQ	FDT	Tue, Feb 26, 2019	54.66	55.00	54.66	54.84
1963	NASDAQ	FDT	Mon, Feb 25, 2019	54.89	54.93	54.65	54.73
1962	NASDAQ	FDT	Fri, Feb 22, 2019	54.41	54.69	54.41	54.55
1961	NASDAQ	FDT	Thu, Feb 21, 2019	54.30	54.32	54.04	54.18
1960	NASDAQ	FDT	Wed, Feb 20, 2019	54.34	54.68	54.32	54.50
1959	NASDAQ	FDT	Tue, Feb 19, 2019	53.87	54.38	53.75	54.29
1958	NASDAQ	FDT	Fri, Feb 15, 2019	53.51	53.84	53.47	53.84
1957	NASDAQ	FDT	Thu, Feb 14, 2019	53.10	53.33	52.97	53.22
1956	NASDAQ	FDT	Wed, Feb 13, 2019	53.38	53.44	53.13	53.13
1955	NASDAQ	FDT	Tue, Feb 12, 2019	53.00	53.16	52.94	53.01
1954	NASDAQ	FDT	Mon, Feb 11, 2019	52.38	52.56	52.27	52.43
1953	NASDAQ	FDT	Fri, Feb 8, 2019	52.35	52.44	52.14	52.37
1952	NASDAQ	FDT	Thu, Feb 7, 2019	53.22	53.32	52.75	52.90
1951	NASDAQ	FDT	Wed, Feb 6, 2019	54.04	54.05	53.66	53.70
1950	NASDAQ	FDT	Tue, Feb 5, 2019	54.13	54.31	54.07	54.23
1949	NASDAQ	FDT	Mon, Feb 4, 2019	53.61	54.02	53.56	54.02
1948	NASDAQ	FDT	Fri, Feb 1, 2019	53.67	53.77	53.45	53.55
1947	NASDAQ	FDT	Thu, Jan 31, 2019	53.65	53.99	53.65	53.81
1946	NASDAQ	FDT	Wed, Jan 30, 2019	53.42	54.01	53.21	53.87
1945	NASDAQ	FDT	Tue, Jan 29, 2019	53.42	53.46	53.14	53.14
1944	NASDAQ	FDT	Mon, Jan 28, 2019	52.75	53.17	52.75	53.05
1943	NASDAQ	FDT	Fri, Jan 25, 2019	53.17	53.43	53.12	53.31
1942	NASDAQ	FDT	Thu, Jan 24, 2019	52.33	52.59	52.30	52.48
1941	NASDAQ	FDT	Wed, Jan 23, 2019	52.36	52.39	51.95	52.18
1940	NASDAQ	FDT	Tue, Jan 22, 2019	52.28	52.34	51.80	51.98
1939	NASDAQ	FDT	Fri, Jan 18, 2019	52.75	52.93	52.65	52.80
1938	NASDAQ	FDT	Thu, Jan 17, 2019	51.87	52.48	51.77	52.32
1937	NASDAQ	FDT	Wed, Jan 16, 2019	52.04	52.30	52.04	52.30
1936	NASDAQ	FDT	Tue, Jan 15, 2019	51.77	52.02	51.73	51.94
1935	NASDAQ	FDT	Mon, Jan 14, 2019	51.21	51.63	51.21	51.54
1934	NASDAQ	FDT	Fri, Jan 11, 2019	51.58	51.79	51.45	51.63
1933	NASDAQ	FDT	Thu, Jan 10, 2019	51.47	52.02	51.47	51.98
1932	NASDAQ	FDT	Wed, Jan 9, 2019	51.53	51.98	51.53	51.81
1931	NASDAQ	FDT	Tue, Jan 8, 2019	50.99	51.07	50.71	50.94
1930	NASDAQ	FDT	Mon, Jan 7, 2019	50.36	50.81	50.28	50.63
1929	NASDAQ	FDT	Fri, Jan 4, 2019	49.32	50.27	49.31	50.15
1928	NASDAQ	FDT	Thu, Jan 3, 2019	48.79	48.79	48.17	48.32
1927	NASDAQ	FDT	Wed, Jan 2, 2019	48.31	48.93	48.27	48.80
1926	NASDAQ	FDT	Mon, Dec 31, 2018	49.30	49.31	48.79	49.02
1925	NASDAQ	FDT	Fri, Dec 28, 2018	49.04	49.16	48.69	49.00
1924	NASDAQ	FDT	Thu, Dec 27, 2018	48.03	48.76	47.78	48.71
1923	NASDAQ	FDT	Wed, Dec 26, 2018	47.84	48.63	47.40	48.59
1922	NASDAQ	FDT	Mon, Dec 24, 2018	47.80	48.24	47.56	47.63
1921	NASDAQ	FDT	Fri, Dec 21, 2018	48.57	48.77	47.87	47.95
1920	NASDAQ	FDT	Thu, Dec 20, 2018	49.27	49.45	48.73	49.05
1919	NASDAQ	FDT	Wed, Dec 19, 2018	50.04	50.51	49.11	49.35
1918	NASDAQ	FDT	Tue, Dec 18, 2018	50.04	50.27	49.75	49.88
1917	NASDAQ	FDT	Mon, Dec 17, 2018	50.54	50.60	49.84	50.06
1916	NASDAQ	FDT	Fri, Dec 14, 2018	50.68	50.88	50.49	50.55
1915	NASDAQ	FDT	Thu, Dec 13, 2018	51.42	51.55	51.18	51.27
1914	NASDAQ	FDT	Wed, Dec 12, 2018	51.41	51.73	51.30	51.30
1913	NASDAQ	FDT	Tue, Dec 11, 2018	50.87	50.90	50.30	50.59
1912	NASDAQ	FDT	Mon, Dec 10, 2018	50.67	50.75	49.97	50.56
1911	NASDAQ	FDT	Fri, Dec 7, 2018	51.58	51.88	50.87	50.99
1910	NASDAQ	FDT	Thu, Dec 6, 2018	50.88	51.58	50.52	51.47
1909	NASDAQ	FDT	Tue, Dec 4, 2018	52.88	52.88	51.63	51.66
1908	NASDAQ	FDT	Mon, Dec 3, 2018	53.30	53.46	53.01	53.39
1907	NASDAQ	FDT	Fri, Nov 30, 2018	52.13	52.21	51.96	52.16
1906	NASDAQ	FDT	Thu, Nov 29, 2018	52.39	52.57	52.16	52.37
1905	NASDAQ	FDT	Wed, Nov 28, 2018	51.88	52.65	51.62	52.65
1904	NASDAQ	FDT	Tue, Nov 27, 2018	51.69	51.74	51.47	51.63
1903	NASDAQ	FDT	Mon, Nov 26, 2018	51.83	52.06	51.79	51.98
1902	NASDAQ	FDT	Fri, Nov 23, 2018	51.13	51.34	51.12	51.12
1901	NASDAQ	FDT	Wed, Nov 21, 2018	51.44	51.90	51.44	51.68
1900	NASDAQ	FDT	Tue, Nov 20, 2018	51.36	51.47	50.84	50.98
1899	NASDAQ	FDT	Mon, Nov 19, 2018	52.68	52.68	52.05	52.17
1898	NASDAQ	FDT	Fri, Nov 16, 2018	52.37	52.82	52.29	52.69
1897	NASDAQ	FDT	Thu, Nov 15, 2018	52.18	52.88	52.02	52.67
1896	NASDAQ	FDT	Wed, Nov 14, 2018	52.55	52.70	51.94	52.34
1895	NASDAQ	FDT	Tue, Nov 13, 2018	52.35	52.72	52.10	52.35
1894	NASDAQ	FDT	Mon, Nov 12, 2018	52.79	52.79	52.17	52.21
1893	NASDAQ	FDT	Fri, Nov 9, 2018	53.23	53.23	52.78	53.09
1892	NASDAQ	FDT	Thu, Nov 8, 2018	54.04	54.21	53.61	53.81
1891	NASDAQ	FDT	Wed, Nov 7, 2018	53.93	54.29	53.71	54.29
1890	NASDAQ	FDT	Tue, Nov 6, 2018	53.27	53.48	53.21	53.48
1889	NASDAQ	FDT	Mon, Nov 5, 2018	53.04	53.16	52.80	52.96
1888	NASDAQ	FDT	Fri, Nov 2, 2018	53.57	53.67	52.86	53.24
1887	NASDAQ	FDT	Thu, Nov 1, 2018	52.48	52.96	52.34	52.94
1886	NASDAQ	FDT	Wed, Oct 31, 2018	52.06	52.45	52.05	52.28
1885	NASDAQ	FDT	Tue, Oct 30, 2018	51.22	51.79	51.17	51.79
1884	NASDAQ	FDT	Mon, Oct 29, 2018	51.96	51.98	50.63	51.04
1883	NASDAQ	FDT	Fri, Oct 26, 2018	51.14	51.80	50.83	51.47
1882	NASDAQ	FDT	Thu, Oct 25, 2018	51.80	52.35	51.72	52.04
1881	NASDAQ	FDT	Wed, Oct 24, 2018	52.88	52.89	51.44	51.48
1880	NASDAQ	FDT	Tue, Oct 23, 2018	52.72	53.42	52.39	53.19
1879	NASDAQ	FDT	Mon, Oct 22, 2018	54.24	54.24	53.76	53.98
1878	NASDAQ	FDT	Fri, Oct 19, 2018	54.39	54.62	54.11	54.23
1877	NASDAQ	FDT	Thu, Oct 18, 2018	54.88	54.91	53.91	54.21
1876	NASDAQ	FDT	Wed, Oct 17, 2018	55.23	55.26	54.78	55.06
1875	NASDAQ	FDT	Tue, Oct 16, 2018	55.04	55.50	54.94	55.47
1874	NASDAQ	FDT	Mon, Oct 15, 2018	54.34	54.66	54.16	54.39
1873	NASDAQ	FDT	Fri, Oct 12, 2018	54.43	54.54	53.83	54.49
1872	NASDAQ	FDT	Thu, Oct 11, 2018	54.63	54.83	53.73	54.05
1871	NASDAQ	FDT	Wed, Oct 10, 2018	56.31	56.31	54.89	54.97
1870	NASDAQ	FDT	Tue, Oct 9, 2018	56.39	56.79	56.25	56.72
1869	NASDAQ	FDT	Mon, Oct 8, 2018	56.57	56.91	56.39	56.87
1868	NASDAQ	FDT	Fri, Oct 5, 2018	57.46	57.46	56.90	57.23
1867	NASDAQ	FDT	Thu, Oct 4, 2018	58.31	58.31	57.48	57.82
1866	NASDAQ	FDT	Wed, Oct 3, 2018	59.14	59.23	58.84	58.86
1865	NASDAQ	FDT	Tue, Oct 2, 2018	58.98	59.25	58.93	59.11
1864	NASDAQ	FDT	Mon, Oct 1, 2018	59.85	59.86	59.56	59.64
1863	NASDAQ	FDT	Fri, Sep 28, 2018	59.51	59.71	59.38	59.38
1862	NASDAQ	FDT	Thu, Sep 27, 2018	59.75	60.00	59.63	59.72
1861	NASDAQ	FDT	Wed, Sep 26, 2018	59.91	60.43	59.91	59.94
1860	NASDAQ	FDT	Tue, Sep 25, 2018	60.06	60.23	59.93	59.99
1859	NASDAQ	FDT	Mon, Sep 24, 2018	59.78	59.78	59.57	59.69
1858	NASDAQ	FDT	Fri, Sep 21, 2018	59.87	59.99	59.79	59.89
1857	NASDAQ	FDT	Thu, Sep 20, 2018	59.69	59.97	59.59	59.84
1856	NASDAQ	FDT	Wed, Sep 19, 2018	59.39	59.50	59.26	59.46
1855	NASDAQ	FDT	Tue, Sep 18, 2018	59.02	59.34	59.00	59.23
1854	NASDAQ	FDT	Mon, Sep 17, 2018	58.47	58.67	58.26	58.32
1853	NASDAQ	FDT	Fri, Sep 14, 2018	58.47	58.56	58.16	58.35
1852	NASDAQ	FDT	Thu, Sep 13, 2018	58.56	58.65	58.12	58.28
1851	NASDAQ	FDT	Wed, Sep 12, 2018	57.55	57.99	57.47	57.81
1850	NASDAQ	FDT	Tue, Sep 11, 2018	57.10	57.43	56.99	57.40
1849	NASDAQ	FDT	Mon, Sep 10, 2018	57.44	57.52	57.25	57.29
1848	NASDAQ	FDT	Fri, Sep 7, 2018	57.08	57.47	56.99	57.22
1847	NASDAQ	FDT	Thu, Sep 6, 2018	57.88	57.90	57.42	57.68
1846	NASDAQ	FDT	Wed, Sep 5, 2018	58.05	58.05	57.72	57.98
1845	NASDAQ	FDT	Tue, Sep 4, 2018	58.62	58.68	58.37	58.62
1844	NASDAQ	FDT	Fri, Aug 31, 2018	59.29	59.54	59.06	59.37
1843	NASDAQ	FDT	Thu, Aug 30, 2018	59.79	59.87	59.41	59.52
1842	NASDAQ	FDT	Wed, Aug 29, 2018	60.00	60.23	59.90	60.14
1841	NASDAQ	FDT	Tue, Aug 28, 2018	60.16	60.16	59.82	59.95
1840	NASDAQ	FDT	Mon, Aug 27, 2018	59.63	59.99	59.63	59.97
1839	NASDAQ	FDT	Fri, Aug 24, 2018	58.81	59.08	58.72	59.04
1838	NASDAQ	FDT	Thu, Aug 23, 2018	58.67	58.71	58.36	58.43
1837	NASDAQ	FDT	Wed, Aug 22, 2018	58.85	59.07	58.77	58.93
1836	NASDAQ	FDT	Tue, Aug 21, 2018	58.69	58.95	58.61	58.68
1835	NASDAQ	FDT	Mon, Aug 20, 2018	58.26	58.34	58.12	58.34
1834	NASDAQ	FDT	Fri, Aug 17, 2018	57.60	58.20	57.52	58.07
1833	NASDAQ	FDT	Thu, Aug 16, 2018	57.52	57.74	57.43	57.51
1832	NASDAQ	FDT	Wed, Aug 15, 2018	57.48	57.48	56.79	57.14
1831	NASDAQ	FDT	Tue, Aug 14, 2018	58.44	58.65	58.36	58.48
1830	NASDAQ	FDT	Mon, Aug 13, 2018	58.67	58.79	58.29	58.35
1829	NASDAQ	FDT	Fri, Aug 10, 2018	59.12	59.12	58.76	58.87
1828	NASDAQ	FDT	Thu, Aug 9, 2018	60.28	60.34	59.94	59.94
1827	NASDAQ	FDT	Wed, Aug 8, 2018	60.08	60.18	59.87	60.10
1826	NASDAQ	FDT	Tue, Aug 7, 2018	60.41	60.51	60.14	60.29
1825	NASDAQ	FDT	Mon, Aug 6, 2018	59.74	59.86	59.58	59.83
1824	NASDAQ	FDT	Fri, Aug 3, 2018	59.81	60.10	59.81	60.03
1823	NASDAQ	FDT	Thu, Aug 2, 2018	59.70	60.03	59.54	60.03
1822	NASDAQ	FDT	Wed, Aug 1, 2018	60.81	60.90	60.43	60.62
1821	NASDAQ	FDT	Tue, Jul 31, 2018	60.56	60.76	60.46	60.64
1820	NASDAQ	FDT	Mon, Jul 30, 2018	60.75	60.88	60.50	60.51
1819	NASDAQ	FDT	Fri, Jul 27, 2018	60.97	61.08	60.55	60.68
1818	NASDAQ	FDT	Thu, Jul 26, 2018	60.72	60.81	60.53	60.62
1817	NASDAQ	FDT	Wed, Jul 25, 2018	60.27	60.93	60.16	60.91
1816	NASDAQ	FDT	Tue, Jul 24, 2018	60.33	60.55	60.07	60.26
1815	NASDAQ	FDT	Mon, Jul 23, 2018	59.67	59.69	59.50	59.64
1814	NASDAQ	FDT	Fri, Jul 20, 2018	59.57	59.94	59.57	59.84
1813	NASDAQ	FDT	Thu, Jul 19, 2018	59.55	59.80	59.34	59.63
1812	NASDAQ	FDT	Wed, Jul 18, 2018	59.90	60.13	59.85	60.04
1811	NASDAQ	FDT	Tue, Jul 17, 2018	59.84	60.24	59.84	60.12
1810	NASDAQ	FDT	Mon, Jul 16, 2018	60.09	60.11	59.86	59.97
1809	NASDAQ	FDT	Fri, Jul 13, 2018	59.90	60.13	59.80	60.13
1808	NASDAQ	FDT	Thu, Jul 12, 2018	59.61	59.91	59.55	59.78
1807	NASDAQ	FDT	Wed, Jul 11, 2018	59.75	59.85	59.17	59.38
1806	NASDAQ	FDT	Tue, Jul 10, 2018	60.29	60.54	60.29	60.50
1805	NASDAQ	FDT	Mon, Jul 9, 2018	60.16	60.31	60.03	60.30
1804	NASDAQ	FDT	Fri, Jul 6, 2018	59.41	59.77	59.28	59.61
1803	NASDAQ	FDT	Thu, Jul 5, 2018	59.34	59.34	59.00	59.15
1802	NASDAQ	FDT	Tue, Jul 3, 2018	59.25	59.34	58.91	58.93
1801	NASDAQ	FDT	Mon, Jul 2, 2018	58.71	58.97	58.57	58.92
1800	NASDAQ	FDT	Fri, Jun 29, 2018	59.86	60.07	59.83	59.94
1799	NASDAQ	FDT	Thu, Jun 28, 2018	59.26	59.55	59.11	59.44
1798	NASDAQ	FDT	Wed, Jun 27, 2018	60.08	60.25	59.37	59.37
1797	NASDAQ	FDT	Tue, Jun 26, 2018	60.14	60.16	59.81	59.94
1796	NASDAQ	FDT	Mon, Jun 25, 2018	60.39	60.49	59.80	60.00
1795	NASDAQ	FDT	Fri, Jun 22, 2018	61.31	61.31	60.97	61.05
1794	NASDAQ	FDT	Thu, Jun 21, 2018	60.95	60.95	60.49	60.56
1793	NASDAQ	FDT	Wed, Jun 20, 2018	61.77	61.77	61.51	61.52
1792	NASDAQ	FDT	Tue, Jun 19, 2018	61.30	61.49	61.05	61.42
1791	NASDAQ	FDT	Mon, Jun 18, 2018	62.20	62.45	62.10	62.38
1790	NASDAQ	FDT	Fri, Jun 15, 2018	62.86	62.98	62.60	62.84
1789	NASDAQ	FDT	Thu, Jun 14, 2018	63.76	63.87	63.48	63.53
1788	NASDAQ	FDT	Wed, Jun 13, 2018	64.06	64.11	63.60	63.82
1787	NASDAQ	FDT	Tue, Jun 12, 2018	63.95	64.10	63.60	63.72
1786	NASDAQ	FDT	Mon, Jun 11, 2018	64.16	64.38	64.12	64.25
1785	NASDAQ	FDT	Fri, Jun 8, 2018	63.76	63.99	63.62	63.91
1784	NASDAQ	FDT	Thu, Jun 7, 2018	64.22	64.28	63.79	63.94
1783	NASDAQ	FDT	Wed, Jun 6, 2018	63.90	64.20	63.78	64.19
1782	NASDAQ	FDT	Tue, Jun 5, 2018	63.55	63.60	63.40	63.58
1781	NASDAQ	FDT	Mon, Jun 4, 2018	63.74	63.88	63.53	63.61
1780	NASDAQ	FDT	Fri, Jun 1, 2018	63.39	63.40	63.13	63.35
1779	NASDAQ	FDT	Thu, May 31, 2018	63.07	63.20	62.68	62.90
1778	NASDAQ	FDT	Wed, May 30, 2018	62.68	63.07	62.46	62.96
1777	NASDAQ	FDT	Tue, May 29, 2018	62.57	62.72	62.01	62.27
1776	NASDAQ	FDT	Fri, May 25, 2018	63.29	63.36	63.10	63.23
1775	NASDAQ	FDT	Thu, May 24, 2018	63.79	63.79	63.14	63.64
1774	NASDAQ	FDT	Wed, May 23, 2018	63.53	63.83	63.34	63.83
1773	NASDAQ	FDT	Tue, May 22, 2018	64.60	64.67	64.25	64.34
1772	NASDAQ	FDT	Mon, May 21, 2018	64.53	64.61	64.35	64.50
1771	NASDAQ	FDT	Fri, May 18, 2018	63.92	64.02	63.79	63.96
1770	NASDAQ	FDT	Thu, May 17, 2018	64.00	64.16	63.82	63.96
1769	NASDAQ	FDT	Wed, May 16, 2018	63.77	64.09	63.72	63.92
1768	NASDAQ	FDT	Tue, May 15, 2018	63.77	63.90	63.47	63.71
1767	NASDAQ	FDT	Mon, May 14, 2018	64.38	64.53	64.27	64.34
1766	NASDAQ	FDT	Fri, May 11, 2018	64.02	64.31	64.02	64.11
1765	NASDAQ	FDT	Thu, May 10, 2018	63.57	63.83	63.50	63.82
1764	NASDAQ	FDT	Wed, May 9, 2018	62.99	63.15	62.77	63.06
1763	NASDAQ	FDT	Tue, May 8, 2018	62.60	62.75	62.36	62.69
1762	NASDAQ	FDT	Mon, May 7, 2018	62.73	62.94	62.59	62.75
1761	NASDAQ	FDT	Fri, May 4, 2018	62.16	62.80	62.08	62.65
1760	NASDAQ	FDT	Thu, May 3, 2018	62.52	62.63	61.94	62.55
1759	NASDAQ	FDT	Wed, May 2, 2018	62.69	62.90	62.36	62.37
1758	NASDAQ	FDT	Tue, May 1, 2018	62.18	62.41	61.80	62.31
1757	NASDAQ	FDT	Mon, Apr 30, 2018	62.79	62.92	62.51	62.51
1756	NASDAQ	FDT	Fri, Apr 27, 2018	62.57	62.80	62.51	62.75
1755	NASDAQ	FDT	Thu, Apr 26, 2018	62.62	62.82	62.45	62.71
1754	NASDAQ	FDT	Wed, Apr 25, 2018	62.03	62.24	61.79	62.07
1753	NASDAQ	FDT	Tue, Apr 24, 2018	62.87	62.88	62.11	62.31
1752	NASDAQ	FDT	Mon, Apr 23, 2018	62.76	62.81	62.44	62.58
1751	NASDAQ	FDT	Fri, Apr 20, 2018	63.03	63.03	62.64	62.77
1750	NASDAQ	FDT	Thu, Apr 19, 2018	63.53	63.56	63.12	63.37
1749	NASDAQ	FDT	Wed, Apr 18, 2018	63.65	63.82	63.56	63.68
1748	NASDAQ	FDT	Tue, Apr 17, 2018	62.96	63.35	62.94	63.20
1747	NASDAQ	FDT	Mon, Apr 16, 2018	62.91	62.91	62.65	62.83
1746	NASDAQ	FDT	Fri, Apr 13, 2018	63.08	63.08	62.58	62.76
1745	NASDAQ	FDT	Thu, Apr 12, 2018	62.76	63.03	62.66	62.76
1744	NASDAQ	FDT	Wed, Apr 11, 2018	62.77	63.11	62.72	62.79
1743	NASDAQ	FDT	Tue, Apr 10, 2018	63.02	63.18	62.70	63.12
1742	NASDAQ	FDT	Mon, Apr 9, 2018	62.20	62.57	62.01	62.12
1741	NASDAQ	FDT	Fri, Apr 6, 2018	62.36	62.60	61.67	61.86
1740	NASDAQ	FDT	Thu, Apr 5, 2018	62.39	62.69	62.34	62.52
1739	NASDAQ	FDT	Wed, Apr 4, 2018	61.12	62.31	61.10	62.30
1738	NASDAQ	FDT	Tue, Apr 3, 2018	62.17	62.44	61.84	62.42
1737	NASDAQ	FDT	Mon, Apr 2, 2018	62.60	62.97	61.36	61.64
1736	NASDAQ	FDT	Thu, Mar 29, 2018	62.48	63.03	62.41	62.83
1735	NASDAQ	FDT	Wed, Mar 28, 2018	61.99	62.30	61.64	61.88
1734	NASDAQ	FDT	Tue, Mar 27, 2018	62.79	62.84	61.77	61.87
1733	NASDAQ	FDT	Mon, Mar 26, 2018	62.12	62.40	61.69	62.38
1732	NASDAQ	FDT	Fri, Mar 23, 2018	62.15	62.29	61.25	61.25
1731	NASDAQ	FDT	Thu, Mar 22, 2018	62.95	63.08	62.30	62.40
1730	NASDAQ	FDT	Wed, Mar 21, 2018	63.53	63.95	63.41	63.67
1729	NASDAQ	FDT	Tue, Mar 20, 2018	63.42	63.66	63.31	63.56
1728	NASDAQ	FDT	Mon, Mar 19, 2018	63.63	63.63	63.00	63.28
1727	NASDAQ	FDT	Fri, Mar 16, 2018	63.81	64.02	63.74	63.74
1726	NASDAQ	FDT	Thu, Mar 15, 2018	63.99	64.22	63.82	63.98
1725	NASDAQ	FDT	Wed, Mar 14, 2018	64.19	64.19	63.58	63.79
1724	NASDAQ	FDT	Tue, Mar 13, 2018	64.31	64.31	63.46	63.56
1723	NASDAQ	FDT	Mon, Mar 12, 2018	63.95	64.08	63.74	63.96
1722	NASDAQ	FDT	Fri, Mar 9, 2018	63.33	63.81	63.33	63.77
1721	NASDAQ	FDT	Thu, Mar 8, 2018	63.30	63.51	63.00	63.18
1720	NASDAQ	FDT	Wed, Mar 7, 2018	62.80	63.11	62.59	63.02
1719	NASDAQ	FDT	Tue, Mar 6, 2018	63.46	63.56	63.05	63.23
1718	NASDAQ	FDT	Mon, Mar 5, 2018	62.14	62.60	61.75	62.57
1717	NASDAQ	FDT	Fri, Mar 2, 2018	62.00	62.65	61.75	62.65
1716	NASDAQ	FDT	Thu, Mar 1, 2018	62.92	63.14	61.85	62.20
1715	NASDAQ	FDT	Wed, Feb 28, 2018	63.86	64.03	63.12	63.14
1714	NASDAQ	FDT	Tue, Feb 27, 2018	64.50	64.50	63.65	63.74
1713	NASDAQ	FDT	Mon, Feb 26, 2018	64.50	64.75	64.14	64.66
1712	NASDAQ	FDT	Fri, Feb 23, 2018	63.84	64.16	63.70	64.08
1711	NASDAQ	FDT	Thu, Feb 22, 2018	63.39	63.74	63.25	63.32
1710	NASDAQ	FDT	Wed, Feb 21, 2018	63.65	64.23	63.18	63.20
1709	NASDAQ	FDT	Tue, Feb 20, 2018	63.63	63.63	62.97	63.06
1708	NASDAQ	FDT	Fri, Feb 16, 2018	63.41	63.92	63.41	63.63
1707	NASDAQ	FDT	Thu, Feb 15, 2018	63.35	63.43	62.72	63.29
1706	NASDAQ	FDT	Wed, Feb 14, 2018	61.08	62.68	61.08	62.66
1705	NASDAQ	FDT	Tue, Feb 13, 2018	61.31	61.71	61.26	61.45
1704	NASDAQ	FDT	Mon, Feb 12, 2018	61.24	61.85	61.03	61.70
1703	NASDAQ	FDT	Fri, Feb 9, 2018	60.87	61.12	59.25	60.78
1702	NASDAQ	FDT	Thu, Feb 8, 2018	62.24	62.24	60.41	60.41
1701	NASDAQ	FDT	Wed, Feb 7, 2018	62.45	62.86	62.09	62.13
1700	NASDAQ	FDT	Tue, Feb 6, 2018	61.99	63.33	61.28	63.20
1699	NASDAQ	FDT	Mon, Feb 5, 2018	63.52	64.14	61.83	62.02
1698	NASDAQ	FDT	Fri, Feb 2, 2018	65.44	65.44	64.51	64.61
1697	NASDAQ	FDT	Thu, Feb 1, 2018	65.91	66.38	65.91	66.20
1696	NASDAQ	FDT	Wed, Jan 31, 2018	66.20	66.33	65.73	65.89
1695	NASDAQ	FDT	Tue, Jan 30, 2018	66.31	66.34	65.74	65.82
1694	NASDAQ	FDT	Mon, Jan 29, 2018	66.81	66.87	66.53	66.63
1693	NASDAQ	FDT	Fri, Jan 26, 2018	67.05	67.20	66.80	67.08
1692	NASDAQ	FDT	Thu, Jan 25, 2018	67.04	67.22	66.39	66.52
1691	NASDAQ	FDT	Wed, Jan 24, 2018	67.08	67.18	66.59	66.83
1690	NASDAQ	FDT	Tue, Jan 23, 2018	66.65	66.75	66.41	66.65
1689	NASDAQ	FDT	Mon, Jan 22, 2018	66.27	66.59	66.26	66.57
1688	NASDAQ	FDT	Fri, Jan 19, 2018	66.27	66.30	66.04	66.24
1687	NASDAQ	FDT	Thu, Jan 18, 2018	65.82	65.82	65.49	65.63
1686	NASDAQ	FDT	Wed, Jan 17, 2018	65.79	66.18	65.54	65.98
1685	NASDAQ	FDT	Tue, Jan 16, 2018	65.84	65.96	65.48	65.50
1684	NASDAQ	FDT	Fri, Jan 12, 2018	65.37	65.85	65.29	65.76
1683	NASDAQ	FDT	Thu, Jan 11, 2018	64.76	65.11	64.64	65.07
1682	NASDAQ	FDT	Wed, Jan 10, 2018	64.82	64.83	64.53	64.71
1681	NASDAQ	FDT	Tue, Jan 9, 2018	64.95	64.95	64.48	64.87
1680	NASDAQ	FDT	Mon, Jan 8, 2018	64.62	64.75	64.59	64.75
1679	NASDAQ	FDT	Fri, Jan 5, 2018	64.29	64.54	64.16	64.42
1678	NASDAQ	FDT	Thu, Jan 4, 2018	63.92	64.09	63.81	64.07
1677	NASDAQ	FDT	Wed, Jan 3, 2018	63.30	63.74	63.28	63.74
1676	NASDAQ	FDT	Tue, Jan 2, 2018	62.81	63.04	62.57	62.99
1675	NASDAQ	FDT	Fri, Dec 29, 2017	62.62	62.68	62.38	62.38
1674	NASDAQ	FDT	Thu, Dec 28, 2017	62.31	62.44	62.15	62.38
1673	NASDAQ	FDT	Wed, Dec 27, 2017	61.93	62.12	61.77	62.03
1672	NASDAQ	FDT	Tue, Dec 26, 2017	61.70	61.81	61.58	61.67
1671	NASDAQ	FDT	Fri, Dec 22, 2017	61.60	61.71	61.50	61.66
1670	NASDAQ	FDT	Thu, Dec 21, 2017	61.53	61.73	61.43	61.59
1669	NASDAQ	FDT	Wed, Dec 20, 2017	62.04	62.06	61.80	61.81
1668	NASDAQ	FDT	Tue, Dec 19, 2017	61.84	61.91	61.62	61.63
1667	NASDAQ	FDT	Mon, Dec 18, 2017	61.71	62.05	61.71	61.88
1666	NASDAQ	FDT	Fri, Dec 15, 2017	61.19	61.30	61.02	61.18
1665	NASDAQ	FDT	Thu, Dec 14, 2017	61.29	61.37	61.06	61.09
1664	NASDAQ	FDT	Wed, Dec 13, 2017	61.02	61.40	61.01	61.18
1663	NASDAQ	FDT	Tue, Dec 12, 2017	60.87	61.01	60.80	60.95
1662	NASDAQ	FDT	Mon, Dec 11, 2017	60.93	61.09	60.82	60.97
1661	NASDAQ	FDT	Fri, Dec 8, 2017	60.79	60.85	60.60	60.78
1660	NASDAQ	FDT	Thu, Dec 7, 2017	60.15	60.53	60.15	60.38
1659	NASDAQ	FDT	Wed, Dec 6, 2017	60.30	60.35	60.10	60.22
1658	NASDAQ	FDT	Tue, Dec 5, 2017	60.80	60.98	60.66	60.67
1657	NASDAQ	FDT	Mon, Dec 4, 2017	61.11	61.20	60.72	60.76
1656	NASDAQ	FDT	Fri, Dec 1, 2017	61.06	61.10	60.75	61.01
1655	NASDAQ	FDT	Thu, Nov 30, 2017	61.08	61.40	61.08	61.16
1654	NASDAQ	FDT	Wed, Nov 29, 2017	61.42	61.44	60.98	61.08
1653	NASDAQ	FDT	Tue, Nov 28, 2017	61.19	61.39	61.00	61.36
1652	NASDAQ	FDT	Mon, Nov 27, 2017	61.42	61.44	61.04	61.07
1651	NASDAQ	FDT	Fri, Nov 24, 2017	61.63	61.67	61.51	61.57
1650	NASDAQ	FDT	Wed, Nov 22, 2017	61.27	61.33	61.02	61.26
1649	NASDAQ	FDT	Tue, Nov 21, 2017	60.95	61.15	60.95	61.04
1648	NASDAQ	FDT	Mon, Nov 20, 2017	60.35	60.54	60.35	60.43
1647	NASDAQ	FDT	Fri, Nov 17, 2017	60.20	60.33	60.13	60.13
1646	NASDAQ	FDT	Thu, Nov 16, 2017	60.28	60.53	60.28	60.47
1645	NASDAQ	FDT	Wed, Nov 15, 2017	59.54	59.78	59.37	59.66
1644	NASDAQ	FDT	Tue, Nov 14, 2017	60.03	60.16	59.94	60.05
1643	NASDAQ	FDT	Mon, Nov 13, 2017	60.00	60.34	60.00	60.24
1642	NASDAQ	FDT	Fri, Nov 10, 2017	60.64	60.81	60.52	60.67
1641	NASDAQ	FDT	Thu, Nov 9, 2017	60.61	60.76	60.38	60.74
1640	NASDAQ	FDT	Wed, Nov 8, 2017	61.14	61.29	60.99	61.19
1639	NASDAQ	FDT	Tue, Nov 7, 2017	61.17	61.17	60.94	61.08
1638	NASDAQ	FDT	Mon, Nov 6, 2017	61.06	61.31	61.06	61.23
1637	NASDAQ	FDT	Fri, Nov 3, 2017	61.36	61.36	61.04	61.25
1636	NASDAQ	FDT	Thu, Nov 2, 2017	61.13	61.27	61.08	61.25
1635	NASDAQ	FDT	Wed, Nov 1, 2017	61.08	61.22	60.97	60.97
1634	NASDAQ	FDT	Tue, Oct 31, 2017	60.46	60.59	60.34	60.52
1633	NASDAQ	FDT	Mon, Oct 30, 2017	60.05	60.20	60.04	60.15
1632	NASDAQ	FDT	Fri, Oct 27, 2017	59.91	60.18	59.81	60.06
1631	NASDAQ	FDT	Thu, Oct 26, 2017	60.18	60.22	59.98	59.98
1630	NASDAQ	FDT	Wed, Oct 25, 2017	60.26	60.38	59.80	60.06
1629	NASDAQ	FDT	Tue, Oct 24, 2017	60.15	60.39	60.12	60.23
1628	NASDAQ	FDT	Mon, Oct 23, 2017	60.19	60.28	60.00	60.04
1627	NASDAQ	FDT	Fri, Oct 20, 2017	60.18	60.21	59.99	60.06
1626	NASDAQ	FDT	Thu, Oct 19, 2017	59.81	60.03	59.72	59.96
1625	NASDAQ	FDT	Wed, Oct 18, 2017	60.32	60.40	60.18	60.33
1624	NASDAQ	FDT	Tue, Oct 17, 2017	60.24	60.33	60.07	60.27
1623	NASDAQ	FDT	Mon, Oct 16, 2017	60.55	60.65	60.42	60.51
1622	NASDAQ	FDT	Fri, Oct 13, 2017	60.54	60.62	60.42	60.51
1621	NASDAQ	FDT	Thu, Oct 12, 2017	60.20	60.24	60.04	60.05
1620	NASDAQ	FDT	Wed, Oct 11, 2017	60.00	60.13	59.91	60.09
1619	NASDAQ	FDT	Tue, Oct 10, 2017	59.78	60.02	59.71	59.92
1618	NASDAQ	FDT	Mon, Oct 9, 2017	59.43	59.53	59.28	59.28
1617	NASDAQ	FDT	Fri, Oct 6, 2017	59.15	59.45	59.05	59.31
1616	NASDAQ	FDT	Thu, Oct 5, 2017	59.40	59.62	59.34	59.49
1615	NASDAQ	FDT	Wed, Oct 4, 2017	59.37	59.52	59.32	59.37
1614	NASDAQ	FDT	Tue, Oct 3, 2017	59.35	59.55	59.34	59.49
1613	NASDAQ	FDT	Mon, Oct 2, 2017	59.03	59.30	59.01	59.07
1612	NASDAQ	FDT	Fri, Sep 29, 2017	58.96	59.19	58.86	59.15
1611	NASDAQ	FDT	Thu, Sep 28, 2017	58.50	58.88	58.50	58.77
1610	NASDAQ	FDT	Wed, Sep 27, 2017	58.42	58.70	58.39	58.63
1609	NASDAQ	FDT	Tue, Sep 26, 2017	58.61	58.72	58.41	58.59
1608	NASDAQ	FDT	Mon, Sep 25, 2017	58.98	58.98	58.49	58.63
1607	NASDAQ	FDT	Fri, Sep 22, 2017	59.06	59.19	59.01	59.12
1606	NASDAQ	FDT	Thu, Sep 21, 2017	59.25	59.25	58.90	59.04
1605	NASDAQ	FDT	Wed, Sep 20, 2017	59.49	59.66	59.06	59.25
1604	NASDAQ	FDT	Tue, Sep 19, 2017	59.40	59.53	59.27	59.48
1603	NASDAQ	FDT	Mon, Sep 18, 2017	59.34	59.44	59.18	59.34
1602	NASDAQ	FDT	Fri, Sep 15, 2017	59.08	59.22	59.01	59.12
1601	NASDAQ	FDT	Thu, Sep 14, 2017	58.82	59.09	58.78	59.03
1600	NASDAQ	FDT	Wed, Sep 13, 2017	59.10	59.13	58.81	58.84
1599	NASDAQ	FDT	Tue, Sep 12, 2017	59.36	59.36	59.11	59.13
1598	NASDAQ	FDT	Mon, Sep 11, 2017	58.96	59.20	58.96	59.01
1597	NASDAQ	FDT	Fri, Sep 8, 2017	58.59	58.86	58.49	58.49
1596	NASDAQ	FDT	Thu, Sep 7, 2017	58.54	58.57	58.38	58.47
1595	NASDAQ	FDT	Wed, Sep 6, 2017	57.91	58.00	57.78	57.95
1594	NASDAQ	FDT	Tue, Sep 5, 2017	57.95	58.01	57.46	57.67
1593	NASDAQ	FDT	Fri, Sep 1, 2017	58.29	58.43	58.09	58.09
1592	NASDAQ	FDT	Thu, Aug 31, 2017	57.74	58.11	57.73	58.01
1591	NASDAQ	FDT	Wed, Aug 30, 2017	57.53	57.67	57.45	57.63
1590	NASDAQ	FDT	Tue, Aug 29, 2017	57.33	57.57	57.27	57.46
1589	NASDAQ	FDT	Mon, Aug 28, 2017	57.62	57.83	57.62	57.74
1588	NASDAQ	FDT	Fri, Aug 25, 2017	57.66	57.92	57.58	57.80
1587	NASDAQ	FDT	Thu, Aug 24, 2017	57.54	57.65	57.34	57.35
1586	NASDAQ	FDT	Wed, Aug 23, 2017	57.31	57.63	57.31	57.58
1585	NASDAQ	FDT	Tue, Aug 22, 2017	57.32	57.58	57.32	57.56
1584	NASDAQ	FDT	Mon, Aug 21, 2017	56.99	57.20	56.92	57.02
1583	NASDAQ	FDT	Fri, Aug 18, 2017	56.87	57.15	56.82	56.97
1582	NASDAQ	FDT	Thu, Aug 17, 2017	57.24	57.34	56.69	56.70
1581	NASDAQ	FDT	Wed, Aug 16, 2017	57.25	57.54	57.24	57.39
1580	NASDAQ	FDT	Tue, Aug 15, 2017	57.03	57.12	56.91	57.07
1579	NASDAQ	FDT	Mon, Aug 14, 2017	57.02	57.28	57.02	57.08
1578	NASDAQ	FDT	Fri, Aug 11, 2017	56.67	56.78	56.50	56.57
1577	NASDAQ	FDT	Thu, Aug 10, 2017	57.20	57.22	56.64	56.70
1576	NASDAQ	FDT	Wed, Aug 9, 2017	57.39	57.62	57.35	57.57
1575	NASDAQ	FDT	Tue, Aug 8, 2017	58.01	58.09	57.72	57.84
1574	NASDAQ	FDT	Mon, Aug 7, 2017	57.95	58.05	57.89	57.99
1573	NASDAQ	FDT	Fri, Aug 4, 2017	57.93	57.99	57.74	57.81
1572	NASDAQ	FDT	Thu, Aug 3, 2017	57.73	57.91	57.58	57.68
1571	NASDAQ	FDT	Wed, Aug 2, 2017	57.86	57.96	57.71	57.85
1570	NASDAQ	FDT	Tue, Aug 1, 2017	57.84	58.00	57.70	57.70
1569	NASDAQ	FDT	Mon, Jul 31, 2017	57.32	57.57	57.28	57.49
1568	NASDAQ	FDT	Fri, Jul 28, 2017	57.11	57.42	57.10	57.39
1567	NASDAQ	FDT	Thu, Jul 27, 2017	57.66	57.66	57.21	57.31
1566	NASDAQ	FDT	Wed, Jul 26, 2017	57.32	57.71	57.16	57.56
1565	NASDAQ	FDT	Tue, Jul 25, 2017	57.30	57.42	57.02	57.02
1564	NASDAQ	FDT	Mon, Jul 24, 2017	57.07	57.19	56.94	57.17
1563	NASDAQ	FDT	Fri, Jul 21, 2017	57.11	57.23	56.85	57.18
1562	NASDAQ	FDT	Thu, Jul 20, 2017	57.37	57.42	57.21	57.40
1561	NASDAQ	FDT	Wed, Jul 19, 2017	57.20	57.40	57.17	57.26
1560	NASDAQ	FDT	Tue, Jul 18, 2017	56.83	56.99	56.83	56.98
1559	NASDAQ	FDT	Mon, Jul 17, 2017	56.79	56.99	56.62	56.82
1558	NASDAQ	FDT	Fri, Jul 14, 2017	56.61	56.94	56.54	56.92
1557	NASDAQ	FDT	Thu, Jul 13, 2017	56.19	56.32	56.04	56.29
1556	NASDAQ	FDT	Wed, Jul 12, 2017	55.73	56.07	55.73	55.97
1555	NASDAQ	FDT	Tue, Jul 11, 2017	55.36	55.63	55.26	55.57
1554	NASDAQ	FDT	Mon, Jul 10, 2017	55.17	55.41	55.17	55.37
1553	NASDAQ	FDT	Fri, Jul 7, 2017	54.89	55.18	54.79	55.03
1552	NASDAQ	FDT	Thu, Jul 6, 2017	54.90	55.07	54.78	54.87
1551	NASDAQ	FDT	Wed, Jul 5, 2017	55.26	55.27	54.90	55.20
1550	NASDAQ	FDT	Mon, Jul 3, 2017	55.36	55.42	55.12	55.20
1549	NASDAQ	FDT	Fri, Jun 30, 2017	55.28	55.30	54.95	55.23
1548	NASDAQ	FDT	Thu, Jun 29, 2017	55.40	55.40	54.77	54.99
1547	NASDAQ	FDT	Wed, Jun 28, 2017	55.34	55.63	55.34	55.56
1546	NASDAQ	FDT	Tue, Jun 27, 2017	55.27	55.27	55.00	55.08
1545	NASDAQ	FDT	Mon, Jun 26, 2017	55.48	55.55	55.16	55.18
1544	NASDAQ	FDT	Fri, Jun 23, 2017	55.22	55.31	54.98	55.11
1543	NASDAQ	FDT	Thu, Jun 22, 2017	55.26	55.27	55.03	55.03
1542	NASDAQ	FDT	Wed, Jun 21, 2017	55.52	55.52	55.22	55.29
1541	NASDAQ	FDT	Tue, Jun 20, 2017	55.83	55.83	55.33	55.35
1540	NASDAQ	FDT	Mon, Jun 19, 2017	55.95	55.99	55.73	55.80
1539	NASDAQ	FDT	Fri, Jun 16, 2017	55.54	55.59	55.32	55.54
1538	NASDAQ	FDT	Thu, Jun 15, 2017	55.19	55.23	54.95	55.19
1537	NASDAQ	FDT	Wed, Jun 14, 2017	56.47	56.47	55.82	56.00
1536	NASDAQ	FDT	Tue, Jun 13, 2017	56.09	56.16	55.91	56.09
1535	NASDAQ	FDT	Mon, Jun 12, 2017	55.69	55.70	55.43	55.56
1534	NASDAQ	FDT	Fri, Jun 9, 2017	56.12	56.18	55.76	55.91
1533	NASDAQ	FDT	Thu, Jun 8, 2017	56.22	56.23	56.00	56.13
1532	NASDAQ	FDT	Wed, Jun 7, 2017	56.27	56.29	56.04	56.22
1531	NASDAQ	FDT	Tue, Jun 6, 2017	56.11	56.12	55.99	56.09
1530	NASDAQ	FDT	Mon, Jun 5, 2017	56.01	56.19	56.01	56.16
1529	NASDAQ	FDT	Fri, Jun 2, 2017	56.26	56.49	56.19	56.44
1528	NASDAQ	FDT	Thu, Jun 1, 2017	55.70	55.83	55.57	55.72
1527	NASDAQ	FDT	Wed, May 31, 2017	55.58	55.58	55.23	55.34
1526	NASDAQ	FDT	Tue, May 30, 2017	55.38	55.41	55.20	55.36
1525	NASDAQ	FDT	Fri, May 26, 2017	55.20	55.29	55.11	55.26
1524	NASDAQ	FDT	Thu, May 25, 2017	55.32	55.40	55.23	55.27
1523	NASDAQ	FDT	Wed, May 24, 2017	54.96	55.21	54.95	55.21
1522	NASDAQ	FDT	Tue, May 23, 2017	55.15	55.15	54.88	54.96
1521	NASDAQ	FDT	Mon, May 22, 2017	55.02	55.12	54.92	55.10
1520	NASDAQ	FDT	Fri, May 19, 2017	54.72	54.97	54.65	54.92
1519	NASDAQ	FDT	Thu, May 18, 2017	53.98	54.28	53.84	54.22
1518	NASDAQ	FDT	Wed, May 17, 2017	54.61	54.61	54.14	54.15
1517	NASDAQ	FDT	Tue, May 16, 2017	54.94	54.94	54.80	54.89
1516	NASDAQ	FDT	Mon, May 15, 2017	54.65	54.72	54.55	54.67
1515	NASDAQ	FDT	Fri, May 12, 2017	54.35	54.46	54.24	54.38
1514	NASDAQ	FDT	Thu, May 11, 2017	54.34	54.40	54.18	54.36
1513	NASDAQ	FDT	Wed, May 10, 2017	54.50	54.50	54.32	54.40
1512	NASDAQ	FDT	Tue, May 9, 2017	54.42	54.51	54.29	54.31
1511	NASDAQ	FDT	Mon, May 8, 2017	54.31	54.41	54.23	54.36
1510	NASDAQ	FDT	Fri, May 5, 2017	54.02	54.42	54.02	54.32
1509	NASDAQ	FDT	Thu, May 4, 2017	53.86	54.00	53.74	53.98
1508	NASDAQ	FDT	Wed, May 3, 2017	53.81	53.97	53.67	53.75
1507	NASDAQ	FDT	Tue, May 2, 2017	54.22	54.22	53.96	54.09
1506	NASDAQ	FDT	Mon, May 1, 2017	53.85	53.89	53.57	53.81
1505	NASDAQ	FDT	Fri, Apr 28, 2017	53.41	53.57	53.40	53.49
1504	NASDAQ	FDT	Thu, Apr 27, 2017	53.45	53.52	53.38	53.49
1503	NASDAQ	FDT	Wed, Apr 26, 2017	53.38	53.61	53.38	53.42
1502	NASDAQ	FDT	Tue, Apr 25, 2017	53.45	53.58	53.28	53.47
1501	NASDAQ	FDT	Mon, Apr 24, 2017	53.01	53.01	52.80	52.92
1500	NASDAQ	FDT	Fri, Apr 21, 2017	51.94	52.04	51.86	52.02
1499	NASDAQ	FDT	Thu, Apr 20, 2017	51.73	52.04	51.73	51.91
1498	NASDAQ	FDT	Wed, Apr 19, 2017	51.77	51.77	51.43	51.48
1497	NASDAQ	FDT	Tue, Apr 18, 2017	51.59	51.67	51.41	51.66
1496	NASDAQ	FDT	Mon, Apr 17, 2017	51.82	51.95	51.76	51.93
1495	NASDAQ	FDT	Thu, Apr 13, 2017	51.91	51.91	51.58	51.60
1494	NASDAQ	FDT	Wed, Apr 12, 2017	51.97	52.03	51.76	52.03
1493	NASDAQ	FDT	Tue, Apr 11, 2017	51.94	51.96	51.65	51.87
1492	NASDAQ	FDT	Mon, Apr 10, 2017	51.77	51.89	51.68	51.80
1491	NASDAQ	FDT	Fri, Apr 7, 2017	51.79	51.91	51.73	51.77
1490	NASDAQ	FDT	Thu, Apr 6, 2017	51.84	51.86	51.77	51.81
1489	NASDAQ	FDT	Wed, Apr 5, 2017	52.11	52.11	51.75	51.75
1488	NASDAQ	FDT	Tue, Apr 4, 2017	51.84	52.08	51.78	52.06
1487	NASDAQ	FDT	Mon, Apr 3, 2017	52.15	52.23	51.83	52.16
1486	NASDAQ	FDT	Fri, Mar 31, 2017	52.06	52.23	51.97	52.16
1485	NASDAQ	FDT	Thu, Mar 30, 2017	52.22	52.31	52.08	52.08
1484	NASDAQ	FDT	Wed, Mar 29, 2017	52.19	52.28	52.10	52.21
1483	NASDAQ	FDT	Tue, Mar 28, 2017	52.20	52.32	52.12	52.23
1482	NASDAQ	FDT	Mon, Mar 27, 2017	51.76	52.01	51.76	51.98
1481	NASDAQ	FDT	Fri, Mar 24, 2017	51.84	52.12	51.84	51.96
1480	NASDAQ	FDT	Thu, Mar 23, 2017	51.63	52.02	51.63	51.79
1479	NASDAQ	FDT	Wed, Mar 22, 2017	51.47	51.85	51.47	51.76
1478	NASDAQ	FDT	Tue, Mar 21, 2017	52.49	52.49	51.80	51.80
1477	NASDAQ	FDT	Mon, Mar 20, 2017	52.27	52.30	52.10	52.15
1476	NASDAQ	FDT	Fri, Mar 17, 2017	52.05	52.24	51.95	52.04
1475	NASDAQ	FDT	Thu, Mar 16, 2017	52.07	52.17	51.95	52.04
1474	NASDAQ	FDT	Wed, Mar 15, 2017	51.08	51.76	50.96	51.74
1473	NASDAQ	FDT	Tue, Mar 14, 2017	50.99	50.99	50.78	50.81
1472	NASDAQ	FDT	Mon, Mar 13, 2017	51.09	51.18	51.03	51.09
1471	NASDAQ	FDT	Fri, Mar 10, 2017	50.75	50.88	50.64	50.81
1470	NASDAQ	FDT	Thu, Mar 9, 2017	50.41	50.48	50.32	50.37
1469	NASDAQ	FDT	Wed, Mar 8, 2017	50.69	50.69	50.46	50.46
1468	NASDAQ	FDT	Tue, Mar 7, 2017	50.59	50.72	50.54	50.61
1467	NASDAQ	FDT	Mon, Mar 6, 2017	50.62	50.73	50.50	50.59
1466	NASDAQ	FDT	Fri, Mar 3, 2017	50.70	50.88	50.55	50.80
1465	NASDAQ	FDT	Thu, Mar 2, 2017	51.02	51.02	50.71	50.71
1464	NASDAQ	FDT	Wed, Mar 1, 2017	51.09	51.34	51.03	51.25
1463	NASDAQ	FDT	Tue, Feb 28, 2017	50.87	50.92	50.68	50.70
1462	NASDAQ	FDT	Mon, Feb 27, 2017	50.59	50.78	50.59	50.69
1461	NASDAQ	FDT	Fri, Feb 24, 2017	50.74	50.77	50.50	50.67
1460	NASDAQ	FDT	Thu, Feb 23, 2017	51.47	51.47	51.21	51.25
1459	NASDAQ	FDT	Wed, Feb 22, 2017	51.06	51.25	50.94	51.23
1458	NASDAQ	FDT	Tue, Feb 21, 2017	50.77	51.15	50.77	51.14
1457	NASDAQ	FDT	Fri, Feb 17, 2017	50.73	50.80	50.56	50.65
1456	NASDAQ	FDT	Thu, Feb 16, 2017	51.06	51.06	50.82	50.92
1455	NASDAQ	FDT	Wed, Feb 15, 2017	50.50	51.04	50.50	50.97
1454	NASDAQ	FDT	Tue, Feb 14, 2017	50.71	50.79	50.49	50.71
1453	NASDAQ	FDT	Mon, Feb 13, 2017	50.83	50.83	50.61	50.72
1452	NASDAQ	FDT	Fri, Feb 10, 2017	50.41	50.48	50.25	50.38
1451	NASDAQ	FDT	Thu, Feb 9, 2017	50.02	50.18	49.99	50.16
1450	NASDAQ	FDT	Wed, Feb 8, 2017	50.21	50.21	50.03	50.09
1449	NASDAQ	FDT	Tue, Feb 7, 2017	49.69	50.00	49.69	49.98
1448	NASDAQ	FDT	Mon, Feb 6, 2017	49.69	49.84	49.69	49.80
1447	NASDAQ	FDT	Fri, Feb 3, 2017	50.24	50.26	50.06	50.16
1446	NASDAQ	FDT	Thu, Feb 2, 2017	50.44	50.44	50.06	50.18
1445	NASDAQ	FDT	Wed, Feb 1, 2017	50.15	50.22	49.97	50.16
1444	NASDAQ	FDT	Tue, Jan 31, 2017	49.70	49.70	49.46	49.60
1443	NASDAQ	FDT	Mon, Jan 30, 2017	49.56	49.59	49.37	49.55
1442	NASDAQ	FDT	Fri, Jan 27, 2017	49.96	49.96	49.81	49.88
1441	NASDAQ	FDT	Thu, Jan 26, 2017	50.20	50.20	49.92	50.01
1440	NASDAQ	FDT	Wed, Jan 25, 2017	49.84	50.13	49.84	50.13
1439	NASDAQ	FDT	Tue, Jan 24, 2017	49.65	49.76	49.54	49.76
1438	NASDAQ	FDT	Mon, Jan 23, 2017	49.29	49.44	49.19	49.41
1437	NASDAQ	FDT	Fri, Jan 20, 2017	49.30	49.30	48.96	49.15
1436	NASDAQ	FDT	Thu, Jan 19, 2017	49.13	49.13	48.85	48.94
1435	NASDAQ	FDT	Wed, Jan 18, 2017	49.38	49.38	49.04	49.11
1434	NASDAQ	FDT	Tue, Jan 17, 2017	49.51	49.51	49.25	49.29
1433	NASDAQ	FDT	Fri, Jan 13, 2017	49.29	49.51	49.10	49.50
1432	NASDAQ	FDT	Thu, Jan 12, 2017	49.40	49.40	48.96	49.13
1431	NASDAQ	FDT	Wed, Jan 11, 2017	48.70	49.08	48.58	49.08
1430	NASDAQ	FDT	Tue, Jan 10, 2017	48.54	48.60	48.45	48.46
1429	NASDAQ	FDT	Mon, Jan 9, 2017	48.19	48.42	48.15	48.28
1428	NASDAQ	FDT	Fri, Jan 6, 2017	48.54	48.59	48.36	48.40
1427	NASDAQ	FDT	Thu, Jan 5, 2017	48.69	48.75	48.49	48.65
1426	NASDAQ	FDT	Wed, Jan 4, 2017	47.98	48.19	47.96	48.13
1425	NASDAQ	FDT	Tue, Jan 3, 2017	47.80	47.80	47.46	47.75
1424	NASDAQ	FDT	Fri, Dec 30, 2016	48.34	48.34	47.16	47.19
1423	NASDAQ	FDT	Thu, Dec 29, 2016	47.05	47.28	47.05	47.27
1422	NASDAQ	FDT	Wed, Dec 28, 2016	47.45	47.45	47.00	47.06
1421	NASDAQ	FDT	Tue, Dec 27, 2016	47.21	47.33	47.20	47.28
1420	NASDAQ	FDT	Fri, Dec 23, 2016	47.09	47.30	47.09	47.20
1419	NASDAQ	FDT	Thu, Dec 22, 2016	47.29	47.29	47.06	47.09
1418	NASDAQ	FDT	Wed, Dec 21, 2016	47.35	47.35	47.16	47.17
1417	NASDAQ	FDT	Tue, Dec 20, 2016	47.21	47.44	47.21	47.35
1416	NASDAQ	FDT	Mon, Dec 19, 2016	47.43	47.43	47.26	47.26
1415	NASDAQ	FDT	Fri, Dec 16, 2016	47.33	47.46	47.18	47.40
1414	NASDAQ	FDT	Thu, Dec 15, 2016	47.47	47.50	47.34	47.42
1413	NASDAQ	FDT	Wed, Dec 14, 2016	48.30	48.33	47.51	47.53
1412	NASDAQ	FDT	Tue, Dec 13, 2016	48.39	48.55	48.32	48.44
1411	NASDAQ	FDT	Mon, Dec 12, 2016	48.14	48.16	48.00	48.04
1410	NASDAQ	FDT	Fri, Dec 9, 2016	48.23	48.41	48.17	48.28
1409	NASDAQ	FDT	Thu, Dec 8, 2016	48.27	48.47	48.27	48.35
1408	NASDAQ	FDT	Wed, Dec 7, 2016	47.60	48.28	47.60	48.22
1407	NASDAQ	FDT	Tue, Dec 6, 2016	47.13	47.49	47.13	47.49
1406	NASDAQ	FDT	Mon, Dec 5, 2016	47.00	47.38	47.00	47.29
1405	NASDAQ	FDT	Fri, Dec 2, 2016	46.62	46.90	46.62	46.81
1404	NASDAQ	FDT	Thu, Dec 1, 2016	46.83	46.93	46.72	46.76
1403	NASDAQ	FDT	Wed, Nov 30, 2016	47.05	47.05	46.87	46.92
1402	NASDAQ	FDT	Tue, Nov 29, 2016	46.84	47.15	46.80	47.05
1401	NASDAQ	FDT	Mon, Nov 28, 2016	46.85	46.86	46.75	46.76
1400	NASDAQ	FDT	Fri, Nov 25, 2016	46.91	46.91	46.78	46.82
1399	NASDAQ	FDT	Wed, Nov 23, 2016	46.57	46.86	46.57	46.80
1398	NASDAQ	FDT	Tue, Nov 22, 2016	46.76	46.96	46.75	46.96
1397	NASDAQ	FDT	Mon, Nov 21, 2016	46.41	46.52	46.34	46.50
1396	NASDAQ	FDT	Fri, Nov 18, 2016	46.33	46.33	46.19	46.21
1395	NASDAQ	FDT	Thu, Nov 17, 2016	46.49	46.58	46.37	46.44
1394	NASDAQ	FDT	Wed, Nov 16, 2016	46.35	46.38	46.19	46.21
1393	NASDAQ	FDT	Tue, Nov 15, 2016	46.57	46.75	46.40	46.75
1392	NASDAQ	FDT	Mon, Nov 14, 2016	46.45	46.45	46.22	46.35
1391	NASDAQ	FDT	Fri, Nov 11, 2016	46.58	46.66	46.38	46.48
1390	NASDAQ	FDT	Thu, Nov 10, 2016	47.35	47.35	46.91	46.93
1389	NASDAQ	FDT	Wed, Nov 9, 2016	47.16	47.58	47.11	47.41
1388	NASDAQ	FDT	Tue, Nov 8, 2016	47.53	47.92	47.41	47.69
1387	NASDAQ	FDT	Mon, Nov 7, 2016	47.52	47.63	47.41	47.56
1386	NASDAQ	FDT	Fri, Nov 4, 2016	47.21	47.29	46.99	46.99
1385	NASDAQ	FDT	Thu, Nov 3, 2016	47.71	47.71	47.42	47.49
1384	NASDAQ	FDT	Wed, Nov 2, 2016	47.58	47.58	47.36	47.36
1383	NASDAQ	FDT	Tue, Nov 1, 2016	47.95	47.95	47.50	47.60
1382	NASDAQ	FDT	Mon, Oct 31, 2016	47.67	47.92	47.67	47.87
1381	NASDAQ	FDT	Fri, Oct 28, 2016	47.61	47.76	47.61	47.68
1380	NASDAQ	FDT	Thu, Oct 27, 2016	47.90	47.90	47.56	47.60
1379	NASDAQ	FDT	Wed, Oct 26, 2016	47.98	48.05	47.80	47.90
1378	NASDAQ	FDT	Tue, Oct 25, 2016	48.17	48.30	48.05	48.20
1377	NASDAQ	FDT	Mon, Oct 24, 2016	48.32	48.32	48.07	48.16
1376	NASDAQ	FDT	Fri, Oct 21, 2016	47.92	48.21	47.86	48.15
1375	NASDAQ	FDT	Thu, Oct 20, 2016	48.13	48.29	48.06	48.24
1374	NASDAQ	FDT	Wed, Oct 19, 2016	48.18	48.43	48.18	48.27
1373	NASDAQ	FDT	Tue, Oct 18, 2016	48.15	48.30	48.00	48.21
1372	NASDAQ	FDT	Mon, Oct 17, 2016	47.61	47.70	47.51	47.53
1371	NASDAQ	FDT	Fri, Oct 14, 2016	47.78	47.92	47.62	47.62
1370	NASDAQ	FDT	Thu, Oct 13, 2016	47.25	47.69	47.25	47.59
1369	NASDAQ	FDT	Wed, Oct 12, 2016	47.63	47.81	47.57	47.76
1368	NASDAQ	FDT	Tue, Oct 11, 2016	48.18	48.18	47.77	47.78
1367	NASDAQ	FDT	Mon, Oct 10, 2016	48.68	48.75	48.61	48.61
1366	NASDAQ	FDT	Fri, Oct 7, 2016	48.56	48.56	48.13	48.39
1365	NASDAQ	FDT	Thu, Oct 6, 2016	48.72	48.74	48.54	48.64
1364	NASDAQ	FDT	Wed, Oct 5, 2016	49.00	49.13	48.91	49.00
1363	NASDAQ	FDT	Tue, Oct 4, 2016	49.28	49.41	48.79	48.86
1362	NASDAQ	FDT	Mon, Oct 3, 2016	49.15	49.34	49.07	49.28
1361	NASDAQ	FDT	Fri, Sep 30, 2016	49.20	49.44	49.14	49.25
1360	NASDAQ	FDT	Thu, Sep 29, 2016	49.39	49.49	48.88	49.09
1359	NASDAQ	FDT	Wed, Sep 28, 2016	49.35	49.63	49.16	49.63
1358	NASDAQ	FDT	Tue, Sep 27, 2016	48.89	49.31	48.89	49.23
1357	NASDAQ	FDT	Mon, Sep 26, 2016	48.92	48.92	48.77	48.83
1356	NASDAQ	FDT	Fri, Sep 23, 2016	49.38	49.42	49.23	49.29
1355	NASDAQ	FDT	Thu, Sep 22, 2016	49.88	49.88	49.59	49.64
1354	NASDAQ	FDT	Wed, Sep 21, 2016	48.65	49.19	48.58	49.15
1353	NASDAQ	FDT	Tue, Sep 20, 2016	48.43	48.61	48.31	48.31
1352	NASDAQ	FDT	Mon, Sep 19, 2016	48.25	48.25	47.98	47.98
1351	NASDAQ	FDT	Fri, Sep 16, 2016	47.68	47.73	47.54	47.63
1350	NASDAQ	FDT	Thu, Sep 15, 2016	47.64	48.21	47.64	48.09
1349	NASDAQ	FDT	Wed, Sep 14, 2016	47.77	47.81	47.57	47.62
1348	NASDAQ	FDT	Tue, Sep 13, 2016	48.02	48.03	47.50	47.65
1347	NASDAQ	FDT	Mon, Sep 12, 2016	47.88	48.74	47.88	48.67
1346	NASDAQ	FDT	Fri, Sep 9, 2016	48.87	48.87	48.19	48.19
1345	NASDAQ	FDT	Thu, Sep 8, 2016	49.51	49.60	49.28	49.29
1344	NASDAQ	FDT	Wed, Sep 7, 2016	49.56	49.68	49.40	49.44
1343	NASDAQ	FDT	Tue, Sep 6, 2016	49.18	49.63	49.18	49.51
1342	NASDAQ	FDT	Fri, Sep 2, 2016	48.73	48.83	48.62	48.83
1341	NASDAQ	FDT	Thu, Sep 1, 2016	48.22	48.52	48.22	48.43
1340	NASDAQ	FDT	Wed, Aug 31, 2016	48.06	48.22	47.97	48.02
1339	NASDAQ	FDT	Tue, Aug 30, 2016	48.38	48.38	48.02	48.08
1338	NASDAQ	FDT	Mon, Aug 29, 2016	47.94	48.36	47.94	48.32
1337	NASDAQ	FDT	Fri, Aug 26, 2016	48.53	48.92	47.93	48.04
1336	NASDAQ	FDT	Thu, Aug 25, 2016	48.42	48.54	48.35	48.48
1335	NASDAQ	FDT	Wed, Aug 24, 2016	48.59	48.67	48.42	48.42
1334	NASDAQ	FDT	Tue, Aug 23, 2016	48.72	48.84	48.55	48.55
1333	NASDAQ	FDT	Mon, Aug 22, 2016	48.29	48.52	48.27	48.48
1332	NASDAQ	FDT	Fri, Aug 19, 2016	48.35	48.49	48.23	48.39
1331	NASDAQ	FDT	Thu, Aug 18, 2016	48.31	48.74	48.31	48.65
1330	NASDAQ	FDT	Wed, Aug 17, 2016	48.36	48.53	48.05	48.49
1329	NASDAQ	FDT	Tue, Aug 16, 2016	48.62	48.63	48.44	48.55
1328	NASDAQ	FDT	Mon, Aug 15, 2016	48.62	48.90	48.62	48.69
1327	NASDAQ	FDT	Fri, Aug 12, 2016	48.79	48.84	48.54	48.57
1326	NASDAQ	FDT	Thu, Aug 11, 2016	48.86	48.91	48.75	48.79
1325	NASDAQ	FDT	Wed, Aug 10, 2016	48.75	48.75	48.52	48.52
1324	NASDAQ	FDT	Tue, Aug 9, 2016	48.06	48.52	48.06	48.30
1323	NASDAQ	FDT	Mon, Aug 8, 2016	48.00	48.00	47.86	47.94
1322	NASDAQ	FDT	Fri, Aug 5, 2016	47.62	47.92	47.62	47.79
1321	NASDAQ	FDT	Thu, Aug 4, 2016	47.41	47.68	47.41	47.56
1320	NASDAQ	FDT	Wed, Aug 3, 2016	47.06	47.23	47.02	47.15
1319	NASDAQ	FDT	Tue, Aug 2, 2016	47.50	47.67	47.34	47.42
1318	NASDAQ	FDT	Mon, Aug 1, 2016	47.76	47.93	47.60	47.60
1317	NASDAQ	FDT	Fri, Jul 29, 2016	47.66	47.97	47.66	47.94
1316	NASDAQ	FDT	Thu, Jul 28, 2016	47.22	47.44	47.21	47.43
1315	NASDAQ	FDT	Wed, Jul 27, 2016	47.22	47.35	46.75	47.19
1314	NASDAQ	FDT	Tue, Jul 26, 2016	46.99	47.05	46.84	46.93
1313	NASDAQ	FDT	Mon, Jul 25, 2016	46.81	46.81	46.59	46.64
1312	NASDAQ	FDT	Fri, Jul 22, 2016	46.54	46.77	46.52	46.70
1311	NASDAQ	FDT	Thu, Jul 21, 2016	46.51	46.67	46.42	46.60
1310	NASDAQ	FDT	Wed, Jul 20, 2016	46.51	46.62	46.41	46.54
1309	NASDAQ	FDT	Tue, Jul 19, 2016	46.15	46.24	46.13	46.15
1308	NASDAQ	FDT	Mon, Jul 18, 2016	46.51	46.51	46.25	46.45
1307	NASDAQ	FDT	Fri, Jul 15, 2016	46.37	46.37	46.18	46.25
1306	NASDAQ	FDT	Thu, Jul 14, 2016	46.57	46.68	46.42	46.57
1305	NASDAQ	FDT	Wed, Jul 13, 2016	46.11	46.31	46.05	46.08
1304	NASDAQ	FDT	Tue, Jul 12, 2016	46.09	46.17	46.01	46.08
1303	NASDAQ	FDT	Mon, Jul 11, 2016	45.49	45.76	45.49	45.58
1302	NASDAQ	FDT	Fri, Jul 8, 2016	44.76	44.88	44.62	44.80
1301	NASDAQ	FDT	Thu, Jul 7, 2016	44.48	44.59	44.11	44.18
1300	NASDAQ	FDT	Wed, Jul 6, 2016	44.02	44.46	43.84	44.46
1299	NASDAQ	FDT	Tue, Jul 5, 2016	44.68	44.68	44.41	44.54
1298	NASDAQ	FDT	Fri, Jul 1, 2016	45.30	45.48	45.16	45.36
1297	NASDAQ	FDT	Thu, Jun 30, 2016	44.75	45.12	44.66	45.12
1296	NASDAQ	FDT	Wed, Jun 29, 2016	44.50	44.75	44.50	44.67
1295	NASDAQ	FDT	Tue, Jun 28, 2016	43.71	43.89	43.50	43.87
1294	NASDAQ	FDT	Mon, Jun 27, 2016	43.31	43.31	42.63	42.98
1293	NASDAQ	FDT	Fri, Jun 24, 2016	43.99	44.67	43.90	43.90
1292	NASDAQ	FDT	Thu, Jun 23, 2016	46.90	47.25	46.90	47.14
1291	NASDAQ	FDT	Wed, Jun 22, 2016	46.47	46.50	46.22	46.22
1290	NASDAQ	FDT	Tue, Jun 21, 2016	46.72	47.05	46.65	46.68
1289	NASDAQ	FDT	Mon, Jun 20, 2016	46.79	46.93	46.57	46.57
1288	NASDAQ	FDT	Fri, Jun 17, 2016	45.36	45.73	45.27	45.57
1287	NASDAQ	FDT	Thu, Jun 16, 2016	44.82	45.28	44.43	45.18
1286	NASDAQ	FDT	Wed, Jun 15, 2016	45.48	45.76	45.44	45.49
1285	NASDAQ	FDT	Tue, Jun 14, 2016	45.27	45.30	44.92	45.13
1284	NASDAQ	FDT	Mon, Jun 13, 2016	45.75	46.00	45.54	45.58
1283	NASDAQ	FDT	Fri, Jun 10, 2016	46.66	46.71	46.22	46.40
1282	NASDAQ	FDT	Thu, Jun 9, 2016	47.29	47.43	47.27	47.39
1281	NASDAQ	FDT	Wed, Jun 8, 2016	47.83	47.99	47.75	47.82
1280	NASDAQ	FDT	Tue, Jun 7, 2016	47.62	47.88	47.58	47.60
1279	NASDAQ	FDT	Mon, Jun 6, 2016	47.16	47.53	47.16	47.45
1278	NASDAQ	FDT	Fri, Jun 3, 2016	46.74	47.09	46.70	47.05
1277	NASDAQ	FDT	Thu, Jun 2, 2016	46.44	46.63	46.35	46.52
1276	NASDAQ	FDT	Wed, Jun 1, 2016	46.33	46.60	46.33	46.55
1275	NASDAQ	FDT	Tue, May 31, 2016	46.71	46.94	46.50	46.60
1274	NASDAQ	FDT	Fri, May 27, 2016	46.47	46.67	46.41	46.52
1273	NASDAQ	FDT	Thu, May 26, 2016	46.53	46.61	46.44	46.50
1272	NASDAQ	FDT	Wed, May 25, 2016	46.29	46.57	46.29	46.38
1271	NASDAQ	FDT	Tue, May 24, 2016	46.05	46.22	45.78	46.09
1270	NASDAQ	FDT	Mon, May 23, 2016	45.86	45.95	45.72	45.80
1269	NASDAQ	FDT	Fri, May 20, 2016	45.78	45.98	45.74	45.77
1268	NASDAQ	FDT	Thu, May 19, 2016	45.35	45.50	45.23	45.40
1267	NASDAQ	FDT	Wed, May 18, 2016	45.69	46.12	45.52	45.62
1266	NASDAQ	FDT	Tue, May 17, 2016	46.02	46.22	45.74	45.79
1265	NASDAQ	FDT	Mon, May 16, 2016	45.93	46.14	45.91	45.99
1264	NASDAQ	FDT	Fri, May 13, 2016	45.86	45.86	45.52	45.64
1263	NASDAQ	FDT	Thu, May 12, 2016	46.42	46.44	45.97	46.25
1262	NASDAQ	FDT	Wed, May 11, 2016	46.27	46.47	46.16	46.21
1261	NASDAQ	FDT	Tue, May 10, 2016	46.08	46.48	46.08	46.41
1260	NASDAQ	FDT	Mon, May 9, 2016	45.97	46.01	45.74	45.79
1259	NASDAQ	FDT	Fri, May 6, 2016	45.77	46.00	45.76	46.00
1258	NASDAQ	FDT	Thu, May 5, 2016	45.94	45.94	45.61	45.78
1257	NASDAQ	FDT	Wed, May 4, 2016	45.90	45.90	45.65	45.77
1256	NASDAQ	FDT	Tue, May 3, 2016	46.58	46.60	46.12	46.12
1255	NASDAQ	FDT	Mon, May 2, 2016	46.73	47.02	46.71	46.88
1254	NASDAQ	FDT	Fri, Apr 29, 2016	46.55	46.70	46.25	46.42
1253	NASDAQ	FDT	Thu, Apr 28, 2016	46.84	47.14	46.53	46.53
1252	NASDAQ	FDT	Wed, Apr 27, 2016	47.18	47.26	46.93	47.18
1251	NASDAQ	FDT	Tue, Apr 26, 2016	47.19	47.19	46.95	47.13
1250	NASDAQ	FDT	Mon, Apr 25, 2016	46.87	47.02	46.81	47.02
1249	NASDAQ	FDT	Fri, Apr 22, 2016	47.05	47.22	46.77	47.02
1248	NASDAQ	FDT	Thu, Apr 21, 2016	47.40	47.53	47.13	47.28
1247	NASDAQ	FDT	Wed, Apr 20, 2016	47.46	47.96	47.46	47.68
1246	NASDAQ	FDT	Tue, Apr 19, 2016	47.38	47.71	47.38	47.54
1245	NASDAQ	FDT	Mon, Apr 18, 2016	46.60	46.82	46.60	46.78
1244	NASDAQ	FDT	Fri, Apr 15, 2016	46.68	46.68	46.42	46.55
1243	NASDAQ	FDT	Thu, Apr 14, 2016	46.86	46.86	46.67	46.76
1242	NASDAQ	FDT	Wed, Apr 13, 2016	46.72	46.88	46.72	46.79
1241	NASDAQ	FDT	Tue, Apr 12, 2016	46.04	46.37	45.95	46.24
1240	NASDAQ	FDT	Mon, Apr 11, 2016	46.06	46.20	45.94	45.94
1239	NASDAQ	FDT	Fri, Apr 8, 2016	45.80	46.01	45.75	45.76
1238	NASDAQ	FDT	Thu, Apr 7, 2016	45.06	45.23	44.83	44.91
1237	NASDAQ	FDT	Wed, Apr 6, 2016	45.09	45.43	45.09	45.42
1236	NASDAQ	FDT	Tue, Apr 5, 2016	45.63	45.63	45.63	44.92
1235	NASDAQ	FDT	Mon, Apr 4, 2016	46.08	46.08	45.63	45.63
1234	NASDAQ	FDT	Fri, Apr 1, 2016	46.03	46.03	45.46	45.85
1233	NASDAQ	FDT	Thu, Mar 31, 2016	46.54	46.55	46.49	46.85
1232	NASDAQ	FDT	Wed, Mar 30, 2016	46.60	46.86	46.60	46.85
1231	NASDAQ	FDT	Tue, Mar 29, 2016	45.60	46.22	45.60	46.36
1230	NASDAQ	FDT	Mon, Mar 28, 2016	45.58	45.96	45.58	45.84
1229	NASDAQ	FDT	Thu, Mar 24, 2016	45.24	45.25	45.21	45.49
1228	NASDAQ	FDT	Wed, Mar 23, 2016	45.75	45.78	45.49	45.49
1227	NASDAQ	FDT	Tue, Mar 22, 2016	45.76	46.15	45.76	45.98
1226	NASDAQ	FDT	Mon, Mar 21, 2016	45.92	46.06	45.86	45.96
1225	NASDAQ	FDT	Fri, Mar 18, 2016	45.96	46.13	45.88	45.92
1224	NASDAQ	FDT	Thu, Mar 17, 2016	45.69	46.17	45.69	46.05
1223	NASDAQ	FDT	Wed, Mar 16, 2016	44.93	45.59	44.93	45.56
1222	NASDAQ	FDT	Tue, Mar 15, 2016	45.35	45.35	45.35	44.95
1221	NASDAQ	FDT	Mon, Mar 14, 2016	45.50	45.53	45.25	45.44
1220	NASDAQ	FDT	Fri, Mar 11, 2016	44.29	44.29	44.29	45.33
1219	NASDAQ	FDT	Thu, Mar 10, 2016	44.34	44.34	44.34	44.29
1218	NASDAQ	FDT	Wed, Mar 9, 2016	44.46	44.51	44.27	44.31
1217	NASDAQ	FDT	Tue, Mar 8, 2016	44.63	44.63	44.31	44.99
1216	NASDAQ	FDT	Mon, Mar 7, 2016	44.62	45.13	44.62	44.99
1215	NASDAQ	FDT	Fri, Mar 4, 2016	44.69	45.34	44.69	45.21
1214	NASDAQ	FDT	Thu, Mar 3, 2016	44.25	44.25	44.25	44.51
1213	NASDAQ	FDT	Wed, Mar 2, 2016	44.03	44.25	43.93	43.93
1212	NASDAQ	FDT	Tue, Mar 1, 2016	43.37	43.98	43.37	42.81
1211	NASDAQ	FDT	Mon, Feb 29, 2016	43.08	43.21	42.81	43.16
1210	NASDAQ	FDT	Fri, Feb 26, 2016	43.36	43.40	43.09	43.16
1209	NASDAQ	FDT	Thu, Feb 25, 2016	42.93	43.27	42.85	43.26
1208	NASDAQ	FDT	Wed, Feb 24, 2016	42.18	42.92	42.16	42.92
1207	NASDAQ	FDT	Tue, Feb 23, 2016	43.13	43.18	42.73	42.81
1206	NASDAQ	FDT	Mon, Feb 22, 2016	43.24	43.40	43.19	43.35
1205	NASDAQ	FDT	Fri, Feb 19, 2016	42.63	42.88	42.63	42.75
1204	NASDAQ	FDT	Thu, Feb 18, 2016	43.18	43.18	42.77	42.77
1203	NASDAQ	FDT	Wed, Feb 17, 2016	42.49	42.81	42.42	42.80
1202	NASDAQ	FDT	Tue, Feb 16, 2016	41.74	42.05	41.68	41.97
1201	NASDAQ	FDT	Fri, Feb 12, 2016	40.78	41.18	40.52	41.18
1200	NASDAQ	FDT	Thu, Feb 11, 2016	40.88	40.91	40.46	40.79
1199	NASDAQ	FDT	Wed, Feb 10, 2016	41.17	41.66	41.17	41.36
1198	NASDAQ	FDT	Tue, Feb 9, 2016	40.67	41.63	40.67	41.28
1197	NASDAQ	FDT	Mon, Feb 8, 2016	42.23	42.23	41.37	41.64
1196	NASDAQ	FDT	Fri, Feb 5, 2016	43.12	43.12	42.38	42.43
1195	NASDAQ	FDT	Thu, Feb 4, 2016	43.12	43.44	43.09	43.19
1194	NASDAQ	FDT	Wed, Feb 3, 2016	43.13	43.39	42.51	43.39
1193	NASDAQ	FDT	Tue, Feb 2, 2016	43.43	43.48	43.02	43.11
1192	NASDAQ	FDT	Mon, Feb 1, 2016	43.71	44.18	43.65	44.00
1191	NASDAQ	FDT	Fri, Jan 29, 2016	43.23	43.77	43.23	43.77
1190	NASDAQ	FDT	Thu, Jan 28, 2016	42.86	43.00	42.62	42.95
1189	NASDAQ	FDT	Wed, Jan 27, 2016	42.84	43.45	42.45	42.62
1188	NASDAQ	FDT	Tue, Jan 26, 2016	42.50	42.82	42.29	42.82
1187	NASDAQ	FDT	Mon, Jan 25, 2016	42.26	42.66	42.14	42.14
1186	NASDAQ	FDT	Fri, Jan 22, 2016	42.30	42.73	42.30	42.66
1185	NASDAQ	FDT	Thu, Jan 21, 2016	41.01	41.58	40.71	41.44
1184	NASDAQ	FDT	Wed, Jan 20, 2016	41.51	41.51	40.57	41.28
1183	NASDAQ	FDT	Tue, Jan 19, 2016	42.30	42.66	42.09	42.35
1182	NASDAQ	FDT	Fri, Jan 15, 2016	42.26	42.31	41.73	42.00
1181	NASDAQ	FDT	Thu, Jan 14, 2016	43.28	43.60	42.87	43.53
1180	NASDAQ	FDT	Wed, Jan 13, 2016	43.85	43.85	43.07	43.07
1179	NASDAQ	FDT	Tue, Jan 12, 2016	43.76	43.87	43.34	43.67
1178	NASDAQ	FDT	Mon, Jan 11, 2016	43.93	44.02	43.45	43.74
1177	NASDAQ	FDT	Fri, Jan 8, 2016	44.58	44.58	43.79	43.79
1176	NASDAQ	FDT	Thu, Jan 7, 2016	44.45	44.82	44.33	44.37
1175	NASDAQ	FDT	Wed, Jan 6, 2016	45.21	45.40	45.15	45.19
1174	NASDAQ	FDT	Tue, Jan 5, 2016	45.88	45.99	45.74	45.91
1173	NASDAQ	FDT	Mon, Jan 4, 2016	46.01	46.05	45.43	46.05
1172	NASDAQ	FDT	Thu, Dec 31, 2015	47.27	47.27	45.96	46.64
1171	NASDAQ	FDT	Wed, Dec 30, 2015	47.20	47.35	47.12	47.12
1170	NASDAQ	FDT	Tue, Dec 29, 2015	47.34	47.60	47.34	47.36
1169	NASDAQ	FDT	Mon, Dec 28, 2015	46.88	47.02	46.65	47.01
1168	NASDAQ	FDT	Thu, Dec 24, 2015	47.34	47.34	47.03	47.03
1167	NASDAQ	FDT	Wed, Dec 23, 2015	47.18	47.39	47.08	47.28
1166	NASDAQ	FDT	Tue, Dec 22, 2015	47.11	47.23	46.87	47.12
1165	NASDAQ	FDT	Mon, Dec 21, 2015	47.10	47.10	46.60	46.91
1164	NASDAQ	FDT	Fri, Dec 18, 2015	46.87	46.87	46.54	46.54
1163	NASDAQ	FDT	Thu, Dec 17, 2015	47.43	47.43	46.83	46.94
1162	NASDAQ	FDT	Wed, Dec 16, 2015	46.96	47.47	46.79	47.43
1161	NASDAQ	FDT	Tue, Dec 15, 2015	46.64	46.80	46.45	46.47
1160	NASDAQ	FDT	Mon, Dec 14, 2015	46.35	46.41	45.98	46.29
1159	NASDAQ	FDT	Fri, Dec 11, 2015	46.47	46.51	46.08	46.23
1158	NASDAQ	FDT	Thu, Dec 10, 2015	47.12	47.29	46.96	46.96
1157	NASDAQ	FDT	Wed, Dec 9, 2015	47.27	47.55	46.83	47.00
1156	NASDAQ	FDT	Tue, Dec 8, 2015	47.27	47.35	46.94	47.35
1155	NASDAQ	FDT	Mon, Dec 7, 2015	48.04	48.04	47.70	47.87
1154	NASDAQ	FDT	Fri, Dec 4, 2015	47.78	48.30	47.66	48.21
1153	NASDAQ	FDT	Thu, Dec 3, 2015	48.30	48.30	47.75	47.87
1152	NASDAQ	FDT	Wed, Dec 2, 2015	48.43	48.43	47.96	48.08
1151	NASDAQ	FDT	Tue, Dec 1, 2015	48.25	48.57	48.22	48.56
1150	NASDAQ	FDT	Mon, Nov 30, 2015	47.74	47.98	47.74	47.92
1149	NASDAQ	FDT	Fri, Nov 27, 2015	47.86	47.86	47.70	47.86
1148	NASDAQ	FDT	Wed, Nov 25, 2015	47.89	48.09	47.79	47.93
1147	NASDAQ	FDT	Tue, Nov 24, 2015	47.35	47.89	47.35	47.86
1146	NASDAQ	FDT	Mon, Nov 23, 2015	47.77	47.92	47.61	47.74
1145	NASDAQ	FDT	Fri, Nov 20, 2015	47.82	48.18	47.82	47.98
1144	NASDAQ	FDT	Thu, Nov 19, 2015	47.87	48.00	47.74	47.80
1143	NASDAQ	FDT	Wed, Nov 18, 2015	47.38	47.55	47.24	47.53
1142	NASDAQ	FDT	Tue, Nov 17, 2015	47.46	47.54	47.28	47.32
1141	NASDAQ	FDT	Mon, Nov 16, 2015	46.62	47.21	46.62	47.12
1140	NASDAQ	FDT	Fri, Nov 13, 2015	46.65	46.76	46.45	46.46
1139	NASDAQ	FDT	Thu, Nov 12, 2015	47.22	47.35	46.93	46.93
1138	NASDAQ	FDT	Wed, Nov 11, 2015	47.75	47.75	47.42	47.47
1137	NASDAQ	FDT	Tue, Nov 10, 2015	47.18	47.48	47.02	47.48
1136	NASDAQ	FDT	Mon, Nov 9, 2015	47.73	47.73	47.28	47.50
1135	NASDAQ	FDT	Fri, Nov 6, 2015	47.95	47.95	47.73	47.86
1134	NASDAQ	FDT	Thu, Nov 5, 2015	48.25	48.36	48.04	48.13
1133	NASDAQ	FDT	Wed, Nov 4, 2015	48.43	48.43	47.95	47.95
1132	NASDAQ	FDT	Tue, Nov 3, 2015	48.32	48.74	48.24	48.61
1131	NASDAQ	FDT	Mon, Nov 2, 2015	48.20	48.62	48.20	48.40
1130	NASDAQ	FDT	Fri, Oct 30, 2015	48.14	48.40	48.12	48.20
1129	NASDAQ	FDT	Thu, Oct 29, 2015	48.27	48.29	47.97	48.09
1128	NASDAQ	FDT	Wed, Oct 28, 2015	48.34	48.89	48.05	48.28
1127	NASDAQ	FDT	Tue, Oct 27, 2015	48.39	48.44	48.15	48.19
1126	NASDAQ	FDT	Mon, Oct 26, 2015	48.72	48.85	48.66	48.72
1125	NASDAQ	FDT	Fri, Oct 23, 2015	48.93	49.02	48.64	48.80
1124	NASDAQ	FDT	Thu, Oct 22, 2015	48.47	48.82	48.37	48.70
1123	NASDAQ	FDT	Wed, Oct 21, 2015	48.58	48.58	48.04	48.06
1122	NASDAQ	FDT	Tue, Oct 20, 2015	48.13	48.26	47.95	48.05
1121	NASDAQ	FDT	Mon, Oct 19, 2015	48.15	48.21	48.03	48.18
1120	NASDAQ	FDT	Fri, Oct 16, 2015	48.14	48.36	47.95	48.11
1119	NASDAQ	FDT	Thu, Oct 15, 2015	47.83	48.28	47.83	48.08
1118	NASDAQ	FDT	Wed, Oct 14, 2015	47.46	47.50	47.17	47.30
1117	NASDAQ	FDT	Mon, Oct 12, 2015	47.71	47.72	47.57	47.68
1116	NASDAQ	FDT	Fri, Oct 9, 2015	47.78	48.42	47.53	47.61
1115	NASDAQ	FDT	Thu, Oct 8, 2015	47.22	47.69	47.09	47.69
1114	NASDAQ	FDT	Wed, Oct 7, 2015	47.23	47.69	47.09	47.27
1113	NASDAQ	FDT	Tue, Oct 6, 2015	46.88	47.00	46.62	46.90
1112	NASDAQ	FDT	Mon, Oct 5, 2015	46.42	46.98	46.42	46.95
1111	NASDAQ	FDT	Fri, Oct 2, 2015	44.81	45.77	44.81	45.77
1110	NASDAQ	FDT	Thu, Oct 1, 2015	45.02	45.25	44.65	45.03
1109	NASDAQ	FDT	Wed, Sep 30, 2015	44.43	44.85	44.26	44.82
1108	NASDAQ	FDT	Tue, Sep 29, 2015	43.76	43.90	43.53	43.85
1107	NASDAQ	FDT	Mon, Sep 28, 2015	44.61	44.61	43.97	44.02
1106	NASDAQ	FDT	Fri, Sep 25, 2015	45.19	45.32	44.78	45.08
1105	NASDAQ	FDT	Thu, Sep 24, 2015	44.29	44.72	43.99	44.53
1104	NASDAQ	FDT	Wed, Sep 23, 2015	44.88	45.01	44.54	44.70
1103	NASDAQ	FDT	Tue, Sep 22, 2015	45.24	45.30	44.76	45.15
1102	NASDAQ	FDT	Mon, Sep 21, 2015	46.01	46.23	45.81	45.99
1101	NASDAQ	FDT	Fri, Sep 18, 2015	46.26	46.56	46.13	46.14
1100	NASDAQ	FDT	Thu, Sep 17, 2015	46.78	47.64	46.77	47.26
1099	NASDAQ	FDT	Wed, Sep 16, 2015	46.54	47.05	46.54	47.05
1098	NASDAQ	FDT	Tue, Sep 15, 2015	45.93	46.38	45.93	46.38
1097	NASDAQ	FDT	Mon, Sep 14, 2015	45.93	46.03	45.79	46.03
1096	NASDAQ	FDT	Fri, Sep 11, 2015	45.87	46.22	45.87	46.18
1095	NASDAQ	FDT	Thu, Sep 10, 2015	45.97	46.38	45.97	46.08
1094	NASDAQ	FDT	Wed, Sep 9, 2015	46.53	46.53	45.72	46.00
1093	NASDAQ	FDT	Tue, Sep 8, 2015	45.47	45.82	45.47	45.79
1092	NASDAQ	FDT	Fri, Sep 4, 2015	45.07	45.07	44.57	44.89
1091	NASDAQ	FDT	Thu, Sep 3, 2015	45.93	46.36	45.81	46.02
1090	NASDAQ	FDT	Wed, Sep 2, 2015	45.67	45.79	45.37	45.65
1089	NASDAQ	FDT	Tue, Sep 1, 2015	46.00	46.00	44.90	45.24
1088	NASDAQ	FDT	Mon, Aug 31, 2015	46.76	47.14	46.68	46.92
1087	NASDAQ	FDT	Fri, Aug 28, 2015	47.10	47.30	46.90	47.29
1086	NASDAQ	FDT	Thu, Aug 27, 2015	46.52	47.39	46.52	47.29
1085	NASDAQ	FDT	Wed, Aug 26, 2015	46.02	46.20	45.20	46.14
1084	NASDAQ	FDT	Tue, Aug 25, 2015	47.46	47.46	44.64	44.64
1083	NASDAQ	FDT	Mon, Aug 24, 2015	44.15	45.23	41.13	44.44
1082	NASDAQ	FDT	Fri, Aug 21, 2015	46.82	46.92	45.39	46.06
1081	NASDAQ	FDT	Thu, Aug 20, 2015	47.57	47.57	47.02	47.09
1080	NASDAQ	FDT	Wed, Aug 19, 2015	48.40	48.40	48.08	48.34
1079	NASDAQ	FDT	Tue, Aug 18, 2015	49.07	49.16	48.93	49.10
1078	NASDAQ	FDT	Mon, Aug 17, 2015	49.23	49.48	49.08	49.47
1077	NASDAQ	FDT	Fri, Aug 14, 2015	49.19	49.59	49.19	49.55
1076	NASDAQ	FDT	Thu, Aug 13, 2015	49.34	49.51	49.28	49.39
1075	NASDAQ	FDT	Wed, Aug 12, 2015	48.94	49.26	48.71	49.26
1074	NASDAQ	FDT	Tue, Aug 11, 2015	49.77	49.77	49.40	49.72
1073	NASDAQ	FDT	Mon, Aug 10, 2015	50.15	50.69	50.15	50.69
1072	NASDAQ	FDT	Fri, Aug 7, 2015	49.72	49.95	49.72	49.84
1071	NASDAQ	FDT	Thu, Aug 6, 2015	50.12	50.12	49.92	50.01
1070	NASDAQ	FDT	Wed, Aug 5, 2015	50.26	50.36	50.00	50.00
1069	NASDAQ	FDT	Tue, Aug 4, 2015	50.01	50.15	49.85	50.02
1068	NASDAQ	FDT	Mon, Aug 3, 2015	49.96	50.12	49.67	49.90
1067	NASDAQ	FDT	Fri, Jul 31, 2015	50.28	50.28	49.95	49.97
1066	NASDAQ	FDT	Thu, Jul 30, 2015	49.82	49.92	49.79	49.88
1065	NASDAQ	FDT	Wed, Jul 29, 2015	49.95	50.44	49.92	50.29
1064	NASDAQ	FDT	Tue, Jul 28, 2015	49.76	49.96	49.37	49.92
1063	NASDAQ	FDT	Mon, Jul 27, 2015	49.57	49.57	49.29	49.41
1062	NASDAQ	FDT	Fri, Jul 24, 2015	50.32	50.32	49.81	49.92
1061	NASDAQ	FDT	Thu, Jul 23, 2015	50.71	50.71	50.30	50.45
1060	NASDAQ	FDT	Wed, Jul 22, 2015	50.41	50.49	50.26	50.45
1059	NASDAQ	FDT	Tue, Jul 21, 2015	50.55	50.75	50.53	50.74
1058	NASDAQ	FDT	Mon, Jul 20, 2015	50.51	50.83	50.51	50.70
1057	NASDAQ	FDT	Fri, Jul 17, 2015	50.68	50.72	50.50	50.72
1056	NASDAQ	FDT	Thu, Jul 16, 2015	50.91	50.97	50.61	50.71
1055	NASDAQ	FDT	Wed, Jul 15, 2015	50.59	50.59	50.27	50.45
1054	NASDAQ	FDT	Tue, Jul 14, 2015	50.35	50.63	50.32	50.59
1053	NASDAQ	FDT	Mon, Jul 13, 2015	50.33	50.44	50.22	50.43
1052	NASDAQ	FDT	Fri, Jul 10, 2015	49.83	50.15	49.67	49.95
1051	NASDAQ	FDT	Thu, Jul 9, 2015	49.50	49.67	49.07	49.29
1050	NASDAQ	FDT	Wed, Jul 8, 2015	48.97	49.07	48.38	48.59
1049	NASDAQ	FDT	Tue, Jul 7, 2015	49.92	50.14	49.24	50.14
1048	NASDAQ	FDT	Mon, Jul 6, 2015	50.63	50.63	49.99	50.24
1047	NASDAQ	FDT	Thu, Jul 2, 2015	51.36	51.36	51.01	51.15
1046	NASDAQ	FDT	Wed, Jul 1, 2015	51.38	51.56	51.02	51.09
1045	NASDAQ	FDT	Tue, Jun 30, 2015	51.25	51.41	50.75	50.89
1044	NASDAQ	FDT	Mon, Jun 29, 2015	51.60	51.60	50.70	50.75
1043	NASDAQ	FDT	Fri, Jun 26, 2015	52.12	52.12	51.88	52.12
1042	NASDAQ	FDT	Thu, Jun 25, 2015	52.36	52.44	52.01	52.15
1041	NASDAQ	FDT	Wed, Jun 24, 2015	52.02	52.28	52.00	52.13
1040	NASDAQ	FDT	Tue, Jun 23, 2015	52.79	52.91	52.62	52.85
1039	NASDAQ	FDT	Mon, Jun 22, 2015	52.37	52.81	52.37	52.67
1038	NASDAQ	FDT	Fri, Jun 19, 2015	52.04	52.04	51.82	51.86
1037	NASDAQ	FDT	Thu, Jun 18, 2015	51.85	52.08	51.85	52.00
1036	NASDAQ	FDT	Wed, Jun 17, 2015	51.61	51.68	51.20	51.64
1035	NASDAQ	FDT	Tue, Jun 16, 2015	51.55	51.80	51.43	51.78
1034	NASDAQ	FDT	Mon, Jun 15, 2015	51.52	51.74	51.48	51.71
1033	NASDAQ	FDT	Fri, Jun 12, 2015	51.91	51.98	51.62	51.96
1032	NASDAQ	FDT	Thu, Jun 11, 2015	52.32	52.42	52.04	52.31
1031	NASDAQ	FDT	Wed, Jun 10, 2015	51.93	52.20	51.80	52.12
1030	NASDAQ	FDT	Tue, Jun 9, 2015	51.28	51.49	51.15	51.42
1029	NASDAQ	FDT	Mon, Jun 8, 2015	51.63	51.63	51.37	51.55
1028	NASDAQ	FDT	Fri, Jun 5, 2015	51.75	51.84	51.60	51.81
1027	NASDAQ	FDT	Thu, Jun 4, 2015	52.50	52.54	52.07	52.23
1026	NASDAQ	FDT	Wed, Jun 3, 2015	52.79	52.98	52.62	52.83
1025	NASDAQ	FDT	Tue, Jun 2, 2015	52.54	52.81	52.22	52.58
1024	NASDAQ	FDT	Mon, Jun 1, 2015	52.53	52.53	52.14	52.42
1023	NASDAQ	FDT	Fri, May 29, 2015	52.40	52.47	52.17	52.34
1022	NASDAQ	FDT	Thu, May 28, 2015	52.66	52.88	52.37	52.86
1021	NASDAQ	FDT	Wed, May 27, 2015	52.99	52.99	52.62	52.88
1020	NASDAQ	FDT	Tue, May 26, 2015	53.26	53.26	52.59	52.84
1019	NASDAQ	FDT	Fri, May 22, 2015	53.75	53.75	53.56	53.70
1018	NASDAQ	FDT	Thu, May 21, 2015	53.55	53.77	53.46	53.76
1017	NASDAQ	FDT	Wed, May 20, 2015	53.28	53.65	53.14	53.52
1016	NASDAQ	FDT	Tue, May 19, 2015	53.50	53.51	53.25	53.43
1015	NASDAQ	FDT	Mon, May 18, 2015	53.48	53.52	53.35	53.51
1014	NASDAQ	FDT	Fri, May 15, 2015	53.36	53.53	53.23	53.53
1013	NASDAQ	FDT	Thu, May 14, 2015	53.23	53.26	52.98	53.26
1012	NASDAQ	FDT	Wed, May 13, 2015	52.85	53.15	52.52	52.79
1011	NASDAQ	FDT	Tue, May 12, 2015	52.37	52.42	52.17	52.36
1010	NASDAQ	FDT	Mon, May 11, 2015	52.57	52.57	52.32	52.39
1009	NASDAQ	FDT	Fri, May 8, 2015	52.29	52.73	52.23	52.69
1008	NASDAQ	FDT	Thu, May 7, 2015	51.78	51.81	51.52	51.78
1007	NASDAQ	FDT	Wed, May 6, 2015	52.12	52.12	51.67	51.99
1006	NASDAQ	FDT	Tue, May 5, 2015	52.60	52.60	51.78	51.97
1005	NASDAQ	FDT	Mon, May 4, 2015	52.84	52.84	52.56	52.62
1004	NASDAQ	FDT	Fri, May 1, 2015	52.35	52.44	51.92	52.43
1003	NASDAQ	FDT	Thu, Apr 30, 2015	52.25	52.41	51.89	52.06
1002	NASDAQ	FDT	Wed, Apr 29, 2015	52.76	52.77	52.53	52.69
1001	NASDAQ	FDT	Tue, Apr 28, 2015	53.15	53.18	52.90	53.18
1000	NASDAQ	FDT	Mon, Apr 27, 2015	53.20	53.34	53.11	53.12
999	NASDAQ	FDT	Fri, Apr 24, 2015	52.91	52.91	52.64	52.84
998	NASDAQ	FDT	Thu, Apr 23, 2015	52.22	52.62	51.97	52.54
997	NASDAQ	FDT	Wed, Apr 22, 2015	52.53	52.53	52.22	52.44
996	NASDAQ	FDT	Tue, Apr 21, 2015	52.34	52.56	52.29	52.36
995	NASDAQ	FDT	Mon, Apr 20, 2015	51.93	52.04	51.72	51.83
994	NASDAQ	FDT	Fri, Apr 17, 2015	52.09	52.09	51.47	51.76
993	NASDAQ	FDT	Thu, Apr 16, 2015	52.50	52.67	52.15	52.53
992	NASDAQ	FDT	Wed, Apr 15, 2015	52.44	52.50	52.19	52.46
991	NASDAQ	FDT	Tue, Apr 14, 2015	52.34	52.42	52.03	52.37
990	NASDAQ	FDT	Mon, Apr 13, 2015	52.11	52.11	51.78	51.95
989	NASDAQ	FDT	Fri, Apr 10, 2015	52.34	52.43	52.19	52.43
988	NASDAQ	FDT	Thu, Apr 9, 2015	52.18	52.20	51.98	52.19
987	NASDAQ	FDT	Wed, Apr 8, 2015	52.33	52.33	52.04	52.13
986	NASDAQ	FDT	Tue, Apr 7, 2015	51.96	51.97	51.80	51.87
985	NASDAQ	FDT	Mon, Apr 6, 2015	51.68	52.02	51.68	51.85
984	NASDAQ	FDT	Thu, Apr 2, 2015	51.10	51.19	51.08	51.14
983	NASDAQ	FDT	Wed, Apr 1, 2015	50.94	50.94	50.34	50.71
982	NASDAQ	FDT	Tue, Mar 31, 2015	50.39	50.82	50.39	50.69
981	NASDAQ	FDT	Mon, Mar 30, 2015	51.21	51.25	51.12	51.14
980	NASDAQ	FDT	Fri, Mar 27, 2015	51.07	51.07	50.87	50.99
979	NASDAQ	FDT	Thu, Mar 26, 2015	50.84	50.94	50.68	50.88
978	NASDAQ	FDT	Wed, Mar 25, 2015	51.76	51.76	51.27	51.29
977	NASDAQ	FDT	Tue, Mar 24, 2015	51.40	51.49	51.40	51.48
976	NASDAQ	FDT	Mon, Mar 23, 2015	51.30	51.65	51.20	51.33
975	NASDAQ	FDT	Fri, Mar 20, 2015	50.80	51.29	50.80	51.19
974	NASDAQ	FDT	Thu, Mar 19, 2015	50.32	50.43	50.27	50.43
973	NASDAQ	FDT	Wed, Mar 18, 2015	49.88	50.77	49.87	50.69
972	NASDAQ	FDT	Tue, Mar 17, 2015	49.61	49.89	49.61	49.89
971	NASDAQ	FDT	Mon, Mar 16, 2015	49.68	49.79	49.66	49.73
970	NASDAQ	FDT	Fri, Mar 13, 2015	49.43	49.43	49.15	49.26
969	NASDAQ	FDT	Thu, Mar 12, 2015	49.63	49.67	49.49	49.67
968	NASDAQ	FDT	Wed, Mar 11, 2015	48.96	49.11	48.77	49.11
967	NASDAQ	FDT	Tue, Mar 10, 2015	49.20	49.23	48.89	48.99
966	NASDAQ	FDT	Mon, Mar 9, 2015	49.85	49.85	49.64	49.77
965	NASDAQ	FDT	Fri, Mar 6, 2015	50.22	50.22	49.76	49.76
964	NASDAQ	FDT	Thu, Mar 5, 2015	50.27	50.57	50.19	50.37
963	NASDAQ	FDT	Wed, Mar 4, 2015	50.11	50.23	49.94	50.22
962	NASDAQ	FDT	Tue, Mar 3, 2015	50.78	50.78	50.44	50.60
961	NASDAQ	FDT	Mon, Mar 2, 2015	50.64	50.71	50.21	50.55
960	NASDAQ	FDT	Fri, Feb 27, 2015	50.65	50.75	50.54	50.58
959	NASDAQ	FDT	Thu, Feb 26, 2015	50.72	50.77	50.33	50.60
958	NASDAQ	FDT	Wed, Feb 25, 2015	50.80	50.80	50.57	50.71
957	NASDAQ	FDT	Tue, Feb 24, 2015	50.59	50.63	50.20	50.63
956	NASDAQ	FDT	Mon, Feb 23, 2015	50.63	50.63	50.12	50.38
955	NASDAQ	FDT	Fri, Feb 20, 2015	50.02	50.43	49.94	50.43
954	NASDAQ	FDT	Thu, Feb 19, 2015	49.80	50.02	49.80	49.95
953	NASDAQ	FDT	Wed, Feb 18, 2015	49.81	49.91	49.63	49.90
952	NASDAQ	FDT	Tue, Feb 17, 2015	49.46	49.54	49.21	49.51
951	NASDAQ	FDT	Fri, Feb 13, 2015	49.36	49.43	49.20	49.43
950	NASDAQ	FDT	Thu, Feb 12, 2015	48.73	49.00	48.52	48.98
949	NASDAQ	FDT	Wed, Feb 11, 2015	48.33	48.41	48.16	48.37
948	NASDAQ	FDT	Tue, Feb 10, 2015	48.41	48.46	48.28	48.39
947	NASDAQ	FDT	Mon, Feb 9, 2015	48.34	48.38	48.19	48.22
946	NASDAQ	FDT	Fri, Feb 6, 2015	48.69	48.75	48.35	48.49
945	NASDAQ	FDT	Thu, Feb 5, 2015	48.96	49.23	48.89	49.22
944	NASDAQ	FDT	Wed, Feb 4, 2015	48.77	49.08	48.77	48.79
943	NASDAQ	FDT	Tue, Feb 3, 2015	48.79	49.21	48.70	49.21
942	NASDAQ	FDT	Mon, Feb 2, 2015	48.26	48.83	48.26	48.81
941	NASDAQ	FDT	Fri, Jan 30, 2015	48.45	48.49	48.15	48.29
940	NASDAQ	FDT	Thu, Jan 29, 2015	48.63	48.72	48.21	48.56
939	NASDAQ	FDT	Wed, Jan 28, 2015	48.92	48.92	47.88	47.89
938	NASDAQ	FDT	Tue, Jan 27, 2015	48.15	48.73	48.15	48.49
937	NASDAQ	FDT	Mon, Jan 26, 2015	48.33	48.75	48.27	48.55
936	NASDAQ	FDT	Fri, Jan 23, 2015	48.33	48.33	47.90	48.04
935	NASDAQ	FDT	Thu, Jan 22, 2015	47.77	48.32	47.73	48.30
934	NASDAQ	FDT	Wed, Jan 21, 2015	47.99	48.10	47.85	47.99
933	NASDAQ	FDT	Tue, Jan 20, 2015	48.14	48.14	47.63	47.68
932	NASDAQ	FDT	Fri, Jan 16, 2015	47.39	47.74	47.02	47.74
931	NASDAQ	FDT	Thu, Jan 15, 2015	47.50	47.59	47.19	47.25
930	NASDAQ	FDT	Wed, Jan 14, 2015	46.97	47.14	46.78	47.10
929	NASDAQ	FDT	Tue, Jan 13, 2015	47.62	47.68	46.91	47.30
928	NASDAQ	FDT	Mon, Jan 12, 2015	47.14	47.14	46.68	46.94
927	NASDAQ	FDT	Fri, Jan 9, 2015	47.42	47.42	46.80	46.89
926	NASDAQ	FDT	Thu, Jan 8, 2015	47.09	47.26	46.94	47.21
925	NASDAQ	FDT	Wed, Jan 7, 2015	46.76	46.79	46.33	46.74
924	NASDAQ	FDT	Tue, Jan 6, 2015	46.34	46.36	45.84	46.06
923	NASDAQ	FDT	Mon, Jan 5, 2015	46.52	46.55	46.35	46.42
922	NASDAQ	FDT	Fri, Jan 2, 2015	47.66	47.66	47.08	47.20
921	NASDAQ	FDT	Wed, Dec 31, 2014	47.65	47.65	47.26	47.33
920	NASDAQ	FDT	Tue, Dec 30, 2014	47.42	47.59	47.33	47.47
919	NASDAQ	FDT	Mon, Dec 29, 2014	47.71	47.74	47.63	47.71
918	NASDAQ	FDT	Fri, Dec 26, 2014	47.75	48.20	47.75	48.11
917	NASDAQ	FDT	Wed, Dec 24, 2014	47.46	47.80	47.44	47.59
916	NASDAQ	FDT	Tue, Dec 23, 2014	47.76	47.76	47.50	47.50
915	NASDAQ	FDT	Mon, Dec 22, 2014	48.07	48.09	47.78	47.90
914	NASDAQ	FDT	Fri, Dec 19, 2014	47.61	48.04	47.61	47.96
913	NASDAQ	FDT	Thu, Dec 18, 2014	47.59	47.83	47.18	47.69
912	NASDAQ	FDT	Wed, Dec 17, 2014	46.76	47.32	46.72	47.09
911	NASDAQ	FDT	Tue, Dec 16, 2014	46.04	46.88	46.04	46.59
910	NASDAQ	FDT	Mon, Dec 15, 2014	46.93	46.93	46.16	46.25
909	NASDAQ	FDT	Fri, Dec 12, 2014	47.13	47.18	46.73	46.79
908	NASDAQ	FDT	Thu, Dec 11, 2014	47.57	47.60	47.18	47.18
907	NASDAQ	FDT	Wed, Dec 10, 2014	47.76	47.76	47.16	47.23
906	NASDAQ	FDT	Tue, Dec 9, 2014	47.73	47.91	47.64	47.79
905	NASDAQ	FDT	Mon, Dec 8, 2014	48.21	48.24	47.97	47.97
904	NASDAQ	FDT	Fri, Dec 5, 2014	48.58	48.75	48.50	48.60
903	NASDAQ	FDT	Thu, Dec 4, 2014	48.56	48.80	48.56	48.69
902	NASDAQ	FDT	Wed, Dec 3, 2014	48.66	48.77	48.64	48.75
901	NASDAQ	FDT	Tue, Dec 2, 2014	48.72	48.72	48.55	48.58
900	NASDAQ	FDT	Mon, Dec 1, 2014	48.48	48.48	48.23	48.45
899	NASDAQ	FDT	Fri, Nov 28, 2014	48.77	48.77	48.43	48.46
898	NASDAQ	FDT	Wed, Nov 26, 2014	48.90	48.97	48.83	48.96
897	NASDAQ	FDT	Tue, Nov 25, 2014	48.90	48.90	48.65	48.83
896	NASDAQ	FDT	Mon, Nov 24, 2014	48.64	48.72	48.59	48.68
895	NASDAQ	FDT	Fri, Nov 21, 2014	48.72	48.80	48.57	48.65
894	NASDAQ	FDT	Thu, Nov 20, 2014	48.21	48.39	48.13	48.37
893	NASDAQ	FDT	Wed, Nov 19, 2014	48.52	48.62	48.32	48.47
892	NASDAQ	FDT	Tue, Nov 18, 2014	48.56	48.83	48.56	48.81
891	NASDAQ	FDT	Mon, Nov 17, 2014	48.25	48.31	48.23	48.25
890	NASDAQ	FDT	Fri, Nov 14, 2014	48.48	48.65	48.42	48.65
889	NASDAQ	FDT	Thu, Nov 13, 2014	48.70	48.70	48.46	48.59
888	NASDAQ	FDT	Wed, Nov 12, 2014	48.39	48.47	48.32	48.47
887	NASDAQ	FDT	Tue, Nov 11, 2014	48.50	48.75	48.50	48.72
886	NASDAQ	FDT	Mon, Nov 10, 2014	48.30	48.47	48.30	48.37
885	NASDAQ	FDT	Fri, Nov 7, 2014	48.14	48.23	47.89	48.23
884	NASDAQ	FDT	Thu, Nov 6, 2014	48.44	48.44	48.11	48.20
883	NASDAQ	FDT	Wed, Nov 5, 2014	48.30	48.42	48.14	48.42
882	NASDAQ	FDT	Tue, Nov 4, 2014	48.46	48.57	48.09	48.24
881	NASDAQ	FDT	Mon, Nov 3, 2014	48.85	49.22	48.83	49.00
880	NASDAQ	FDT	Fri, Oct 31, 2014	48.90	49.23	48.64	49.19
879	NASDAQ	FDT	Thu, Oct 30, 2014	48.17	48.65	48.16	48.50
878	NASDAQ	FDT	Wed, Oct 29, 2014	48.72	48.75	48.13	48.47
877	NASDAQ	FDT	Tue, Oct 28, 2014	48.36	48.52	48.20	48.49
876	NASDAQ	FDT	Mon, Oct 27, 2014	47.92	48.02	47.72	47.96
875	NASDAQ	FDT	Fri, Oct 24, 2014	47.72	48.09	47.72	48.00
874	NASDAQ	FDT	Thu, Oct 23, 2014	48.05	48.12	48.00	48.01
873	NASDAQ	FDT	Wed, Oct 22, 2014	47.82	48.01	47.53	47.53
872	NASDAQ	FDT	Tue, Oct 21, 2014	47.14	47.69	47.14	47.69
871	NASDAQ	FDT	Mon, Oct 20, 2014	46.77	47.12	46.77	47.05
870	NASDAQ	FDT	Fri, Oct 17, 2014	46.12	46.60	46.12	46.43
869	NASDAQ	FDT	Thu, Oct 16, 2014	44.96	46.23	44.56	45.89
868	NASDAQ	FDT	Wed, Oct 15, 2014	45.76	46.06	45.43	46.04
867	NASDAQ	FDT	Tue, Oct 14, 2014	46.12	46.43	46.05	46.07
866	NASDAQ	FDT	Mon, Oct 13, 2014	46.60	46.68	46.23	46.23
865	NASDAQ	FDT	Fri, Oct 10, 2014	46.81	46.96	45.99	45.99
864	NASDAQ	FDT	Thu, Oct 9, 2014	47.90	47.90	47.18	47.34
863	NASDAQ	FDT	Wed, Oct 8, 2014	48.10	48.75	47.89	48.73
862	NASDAQ	FDT	Tue, Oct 7, 2014	48.50	48.51	48.26	48.26
861	NASDAQ	FDT	Mon, Oct 6, 2014	48.87	48.87	48.56	48.75
860	NASDAQ	FDT	Fri, Oct 3, 2014	48.56	48.76	48.47	48.76
859	NASDAQ	FDT	Thu, Oct 2, 2014	48.75	48.75	47.84	48.35
858	NASDAQ	FDT	Wed, Oct 1, 2014	49.43	49.43	48.85	48.89
857	NASDAQ	FDT	Tue, Sep 30, 2014	50.02	50.02	49.51	49.83
856	NASDAQ	FDT	Mon, Sep 29, 2014	49.95	50.12	49.41	50.08
855	NASDAQ	FDT	Fri, Sep 26, 2014	50.25	50.51	50.25	50.51
854	NASDAQ	FDT	Thu, Sep 25, 2014	50.57	50.58	50.16	50.17
853	NASDAQ	FDT	Wed, Sep 24, 2014	50.62	50.87	50.61	50.87
852	NASDAQ	FDT	Tue, Sep 23, 2014	50.97	50.97	50.61	50.71
851	NASDAQ	FDT	Mon, Sep 22, 2014	51.13	51.27	50.87	50.98
850	NASDAQ	FDT	Fri, Sep 19, 2014	51.82	51.82	51.23	51.31
849	NASDAQ	FDT	Thu, Sep 18, 2014	51.34	51.51	51.34	51.49
848	NASDAQ	FDT	Wed, Sep 17, 2014	51.56	51.60	51.25	51.25
847	NASDAQ	FDT	Tue, Sep 16, 2014	51.16	51.55	51.03	51.51
846	NASDAQ	FDT	Mon, Sep 15, 2014	51.55	51.55	51.20	51.32
845	NASDAQ	FDT	Fri, Sep 12, 2014	51.41	51.47	51.29	51.45
844	NASDAQ	FDT	Thu, Sep 11, 2014	51.46	51.61	51.46	51.52
843	NASDAQ	FDT	Wed, Sep 10, 2014	51.70	51.92	51.63	51.92
842	NASDAQ	FDT	Tue, Sep 9, 2014	51.68	51.80	51.57	51.58
841	NASDAQ	FDT	Mon, Sep 8, 2014	51.95	52.19	51.94	51.97
840	NASDAQ	FDT	Fri, Sep 5, 2014	52.38	52.47	52.15	52.47
839	NASDAQ	FDT	Thu, Sep 4, 2014	52.75	52.75	52.37	52.37
838	NASDAQ	FDT	Wed, Sep 3, 2014	52.75	52.75	52.57	52.58
837	NASDAQ	FDT	Tue, Sep 2, 2014	52.14	52.40	52.14	52.19
836	NASDAQ	FDT	Fri, Aug 29, 2014	52.30	52.30	52.14	52.24
835	NASDAQ	FDT	Thu, Aug 28, 2014	52.33	52.42	52.25	52.40
834	NASDAQ	FDT	Wed, Aug 27, 2014	52.44	52.71	52.44	52.67
833	NASDAQ	FDT	Tue, Aug 26, 2014	52.50	52.63	52.45	52.53
832	NASDAQ	FDT	Mon, Aug 25, 2014	52.42	52.45	52.15	52.44
831	NASDAQ	FDT	Fri, Aug 22, 2014	52.15	52.15	51.96	51.96
830	NASDAQ	FDT	Thu, Aug 21, 2014	51.83	52.18	51.83	52.16
829	NASDAQ	FDT	Wed, Aug 20, 2014	51.85	52.00	51.83	51.97
828	NASDAQ	FDT	Tue, Aug 19, 2014	51.97	52.06	51.85	52.03
827	NASDAQ	FDT	Mon, Aug 18, 2014	51.55	51.89	51.55	51.83
826	NASDAQ	FDT	Fri, Aug 15, 2014	52.09	52.09	51.18	51.58
825	NASDAQ	FDT	Thu, Aug 14, 2014	51.57	51.60	51.36	51.59
824	NASDAQ	FDT	Wed, Aug 13, 2014	51.39	51.40	51.27	51.38
823	NASDAQ	FDT	Tue, Aug 12, 2014	51.16	51.16	50.86	51.08
822	NASDAQ	FDT	Mon, Aug 11, 2014	51.21	51.21	50.88	50.96
821	NASDAQ	FDT	Fri, Aug 8, 2014	50.30	50.60	50.11	50.60
820	NASDAQ	FDT	Thu, Aug 7, 2014	50.97	50.97	50.18	50.29
819	NASDAQ	FDT	Wed, Aug 6, 2014	50.70	50.87	50.57	50.60
818	NASDAQ	FDT	Tue, Aug 5, 2014	51.90	51.90	51.10	51.15
817	NASDAQ	FDT	Mon, Aug 4, 2014	52.18	52.18	51.70	52.01
816	NASDAQ	FDT	Fri, Aug 1, 2014	52.01	52.01	51.60	51.81
815	NASDAQ	FDT	Thu, Jul 31, 2014	52.69	52.69	51.92	52.06
814	NASDAQ	FDT	Wed, Jul 30, 2014	53.02	53.02	52.60	52.77
813	NASDAQ	FDT	Tue, Jul 29, 2014	53.19	53.19	52.70	52.70
812	NASDAQ	FDT	Mon, Jul 28, 2014	52.85	52.99	52.74	52.99
811	NASDAQ	FDT	Fri, Jul 25, 2014	52.98	53.03	52.85	52.92
810	NASDAQ	FDT	Thu, Jul 24, 2014	52.87	52.99	52.87	52.99
809	NASDAQ	FDT	Wed, Jul 23, 2014	53.13	53.13	52.71	52.85
808	NASDAQ	FDT	Tue, Jul 22, 2014	52.59	52.76	52.44	52.71
807	NASDAQ	FDT	Mon, Jul 21, 2014	52.14	52.39	52.08	52.39
806	NASDAQ	FDT	Fri, Jul 18, 2014	52.36	52.64	52.22	52.60
805	NASDAQ	FDT	Thu, Jul 17, 2014	52.61	52.66	52.14	52.14
804	NASDAQ	FDT	Wed, Jul 16, 2014	52.90	52.90	52.59	52.72
803	NASDAQ	FDT	Tue, Jul 15, 2014	52.84	52.84	52.14	52.37
802	NASDAQ	FDT	Mon, Jul 14, 2014	52.84	52.84	52.47	52.50
801	NASDAQ	FDT	Fri, Jul 11, 2014	52.39	52.39	52.09	52.23
800	NASDAQ	FDT	Thu, Jul 10, 2014	51.97	52.23	51.79	52.14
799	NASDAQ	FDT	Wed, Jul 9, 2014	52.51	52.84	52.51	52.83
798	NASDAQ	FDT	Tue, Jul 8, 2014	53.32	53.32	52.50	52.71
797	NASDAQ	FDT	Mon, Jul 7, 2014	53.75	53.75	53.18	53.26
796	NASDAQ	FDT	Thu, Jul 3, 2014	54.15	54.15	53.60	53.84
795	NASDAQ	FDT	Wed, Jul 2, 2014	53.39	53.75	53.39	53.74
794	NASDAQ	FDT	Tue, Jul 1, 2014	52.92	53.59	52.92	53.45
793	NASDAQ	FDT	Mon, Jun 30, 2014	53.05	53.07	52.90	53.07
792	NASDAQ	FDT	Fri, Jun 27, 2014	53.09	53.09	52.80	53.01
791	NASDAQ	FDT	Thu, Jun 26, 2014	52.96	53.04	52.67	53.04
790	NASDAQ	FDT	Wed, Jun 25, 2014	52.19	52.81	52.19	52.80
789	NASDAQ	FDT	Tue, Jun 24, 2014	53.07	53.21	52.59	52.69
788	NASDAQ	FDT	Mon, Jun 23, 2014	53.55	53.55	53.28	53.36
787	NASDAQ	FDT	Fri, Jun 20, 2014	53.66	53.69	53.52	53.67
786	NASDAQ	FDT	Thu, Jun 19, 2014	54.04	54.04	53.71	53.85
785	NASDAQ	FDT	Wed, Jun 18, 2014	53.52	53.66	53.15	53.64
784	NASDAQ	FDT	Tue, Jun 17, 2014	52.73	53.13	52.73	53.01
783	NASDAQ	FDT	Mon, Jun 16, 2014	53.04	53.08	52.94	52.97
782	NASDAQ	FDT	Fri, Jun 13, 2014	53.52	53.52	52.86	53.11
781	NASDAQ	FDT	Thu, Jun 12, 2014	53.72	53.72	53.23	53.35
780	NASDAQ	FDT	Wed, Jun 11, 2014	53.44	53.45	53.22	53.34
779	NASDAQ	FDT	Tue, Jun 10, 2014	53.88	53.88	53.53	53.66
778	NASDAQ	FDT	Mon, Jun 9, 2014	53.69	53.87	53.65	53.86
777	NASDAQ	FDT	Fri, Jun 6, 2014	53.86	53.86	53.78	53.83
776	NASDAQ	FDT	Thu, Jun 5, 2014	53.27	53.49	53.16	53.39
775	NASDAQ	FDT	Wed, Jun 4, 2014	52.91	53.21	52.91	53.21
774	NASDAQ	FDT	Tue, Jun 3, 2014	53.10	53.10	52.96	53.05
773	NASDAQ	FDT	Mon, Jun 2, 2014	53.36	53.36	53.02	53.21
772	NASDAQ	FDT	Fri, May 30, 2014	53.15	53.15	52.73	52.84
771	NASDAQ	FDT	Thu, May 29, 2014	52.67	52.78	52.55	52.78
770	NASDAQ	FDT	Wed, May 28, 2014	52.56	52.67	52.36	52.65
769	NASDAQ	FDT	Tue, May 27, 2014	52.20	52.58	52.20	52.47
768	NASDAQ	FDT	Fri, May 23, 2014	51.82	52.06	51.79	51.99
767	NASDAQ	FDT	Thu, May 22, 2014	51.73	51.73	51.52	51.70
766	NASDAQ	FDT	Wed, May 21, 2014	51.24	51.42	51.24	51.27
765	NASDAQ	FDT	Tue, May 20, 2014	51.09	51.18	50.89	50.99
764	NASDAQ	FDT	Mon, May 19, 2014	51.05	51.15	51.00	51.09
763	NASDAQ	FDT	Fri, May 16, 2014	50.84	51.21	50.77	51.15
762	NASDAQ	FDT	Thu, May 15, 2014	51.58	51.58	50.97	51.14
761	NASDAQ	FDT	Wed, May 14, 2014	51.88	52.02	51.74	51.83
760	NASDAQ	FDT	Tue, May 13, 2014	52.21	52.21	51.83	52.00
759	NASDAQ	FDT	Mon, May 12, 2014	51.96	51.96	51.79	51.94
758	NASDAQ	FDT	Fri, May 9, 2014	51.32	51.71	51.32	51.54
757	NASDAQ	FDT	Thu, May 8, 2014	52.01	52.01	51.47	51.60
756	NASDAQ	FDT	Wed, May 7, 2014	51.79	51.83	51.50	51.83
755	NASDAQ	FDT	Tue, May 6, 2014	52.04	52.20	52.03	52.04
754	NASDAQ	FDT	Mon, May 5, 2014	52.12	52.12	51.46	51.78
753	NASDAQ	FDT	Fri, May 2, 2014	52.06	52.23	52.06	52.22
752	NASDAQ	FDT	Thu, May 1, 2014	51.57	52.38	51.57	52.26
751	NASDAQ	FDT	Wed, Apr 30, 2014	51.82	51.97	51.55	51.97
750	NASDAQ	FDT	Tue, Apr 29, 2014	51.93	51.93	51.58	51.92
749	NASDAQ	FDT	Mon, Apr 28, 2014	51.22	51.64	51.07	51.55
748	NASDAQ	FDT	Fri, Apr 25, 2014	51.76	51.76	51.43	51.56
747	NASDAQ	FDT	Thu, Apr 24, 2014	51.67	51.97	51.59	51.89
746	NASDAQ	FDT	Wed, Apr 23, 2014	52.25	52.25	51.61	51.96
745	NASDAQ	FDT	Tue, Apr 22, 2014	51.77	52.12	51.75	52.05
744	NASDAQ	FDT	Mon, Apr 21, 2014	51.82	51.92	51.51	51.87
743	NASDAQ	FDT	Thu, Apr 17, 2014	51.63	51.83	51.34	51.80
742	NASDAQ	FDT	Wed, Apr 16, 2014	51.22	51.46	51.09	51.46
741	NASDAQ	FDT	Tue, Apr 15, 2014	50.88	50.88	50.05	50.71
740	NASDAQ	FDT	Mon, Apr 14, 2014	51.11	51.43	50.67	51.00
739	NASDAQ	FDT	Fri, Apr 11, 2014	51.00	51.21	50.74	50.97
738	NASDAQ	FDT	Thu, Apr 10, 2014	52.47	52.47	51.25	51.27
737	NASDAQ	FDT	Wed, Apr 9, 2014	52.33	52.76	52.23	52.76
736	NASDAQ	FDT	Tue, Apr 8, 2014	51.82	51.97	51.64	51.97
735	NASDAQ	FDT	Mon, Apr 7, 2014	52.48	52.55	52.03	52.28
734	NASDAQ	FDT	Fri, Apr 4, 2014	53.06	53.06	52.19	52.53
733	NASDAQ	FDT	Thu, Apr 3, 2014	53.16	53.16	52.45	52.58
732	NASDAQ	FDT	Wed, Apr 2, 2014	52.97	52.97	52.70	52.93
731	NASDAQ	FDT	Tue, Apr 1, 2014	52.72	52.78	52.49	52.78
730	NASDAQ	FDT	Mon, Mar 31, 2014	52.32	52.34	52.08	52.28
729	NASDAQ	FDT	Fri, Mar 28, 2014	51.96	51.96	51.40	51.73
728	NASDAQ	FDT	Thu, Mar 27, 2014	51.54	51.82	51.14	51.40
727	NASDAQ	FDT	Wed, Mar 26, 2014	51.06	51.36	50.75	51.01
726	NASDAQ	FDT	Tue, Mar 25, 2014	50.98	51.03	50.60	50.88
725	NASDAQ	FDT	Mon, Mar 24, 2014	50.73	50.74	50.25	50.74
724	NASDAQ	FDT	Fri, Mar 21, 2014	51.02	51.02	50.37	50.41
723	NASDAQ	FDT	Thu, Mar 20, 2014	50.47	50.68	50.15	50.62
722	NASDAQ	FDT	Wed, Mar 19, 2014	51.35	51.43	50.92	51.04
721	NASDAQ	FDT	Tue, Mar 18, 2014	51.04	51.56	51.04	51.54
720	NASDAQ	FDT	Mon, Mar 17, 2014	51.07	51.22	51.03	51.14
719	NASDAQ	FDT	Fri, Mar 14, 2014	50.41	50.70	50.41	50.55
718	NASDAQ	FDT	Thu, Mar 13, 2014	51.85	51.85	50.79	50.89
717	NASDAQ	FDT	Wed, Mar 12, 2014	51.61	51.85	51.52	51.81
716	NASDAQ	FDT	Tue, Mar 11, 2014	52.50	52.50	52.14	52.14
715	NASDAQ	FDT	Mon, Mar 10, 2014	52.42	52.52	52.22	52.52
714	NASDAQ	FDT	Fri, Mar 7, 2014	52.92	52.92	52.43	52.67
713	NASDAQ	FDT	Thu, Mar 6, 2014	52.83	52.97	52.83	52.95
712	NASDAQ	FDT	Wed, Mar 5, 2014	52.31	52.31	52.16	52.20
711	NASDAQ	FDT	Tue, Mar 4, 2014	52.36	52.36	52.11	52.20
710	NASDAQ	FDT	Mon, Mar 3, 2014	51.36	51.55	51.14	51.35
709	NASDAQ	FDT	Fri, Feb 28, 2014	52.39	52.61	52.32	52.42
708	NASDAQ	FDT	Thu, Feb 27, 2014	51.84	52.07	51.70	52.06
707	NASDAQ	FDT	Wed, Feb 26, 2014	52.13	52.13	51.75	51.83
706	NASDAQ	FDT	Tue, Feb 25, 2014	51.98	52.11	51.80	51.84
705	NASDAQ	FDT	Mon, Feb 24, 2014	52.00	52.28	51.95	52.10
704	NASDAQ	FDT	Fri, Feb 21, 2014	51.77	51.90	51.71	51.71
703	NASDAQ	FDT	Thu, Feb 20, 2014	51.36	51.44	51.16	51.40
702	NASDAQ	FDT	Wed, Feb 19, 2014	51.67	51.76	51.25	51.26
701	NASDAQ	FDT	Tue, Feb 18, 2014	51.51	51.70	51.51	51.62
700	NASDAQ	FDT	Fri, Feb 14, 2014	50.74	51.32	50.74	51.24
699	NASDAQ	FDT	Thu, Feb 13, 2014	50.60	51.09	50.60	51.01
698	NASDAQ	FDT	Wed, Feb 12, 2014	51.16	51.16	50.82	50.98
697	NASDAQ	FDT	Tue, Feb 11, 2014	50.43	50.89	50.43	50.84
696	NASDAQ	FDT	Mon, Feb 10, 2014	50.38	50.38	50.06	50.17
695	NASDAQ	FDT	Fri, Feb 7, 2014	50.11	50.30	49.83	50.19
694	NASDAQ	FDT	Thu, Feb 6, 2014	49.17	49.62	49.17	49.59
693	NASDAQ	FDT	Wed, Feb 5, 2014	48.53	48.74	48.28	48.66
692	NASDAQ	FDT	Tue, Feb 4, 2014	48.50	48.72	48.40	48.62
691	NASDAQ	FDT	Mon, Feb 3, 2014	48.93	49.07	48.20	48.23
690	NASDAQ	FDT	Fri, Jan 31, 2014	49.12	49.50	48.91	49.21
689	NASDAQ	FDT	Thu, Jan 30, 2014	50.09	50.10	49.90	49.99
688	NASDAQ	FDT	Wed, Jan 29, 2014	49.96	50.11	49.75	49.93
687	NASDAQ	FDT	Tue, Jan 28, 2014	49.98	50.33	49.88	50.33
686	NASDAQ	FDT	Mon, Jan 27, 2014	49.71	49.81	49.31	49.47
685	NASDAQ	FDT	Fri, Jan 24, 2014	50.61	50.61	49.76	49.90
684	NASDAQ	FDT	Thu, Jan 23, 2014	51.62	51.62	50.93	51.04
683	NASDAQ	FDT	Wed, Jan 22, 2014	51.65	51.78	51.38	51.70
682	NASDAQ	FDT	Tue, Jan 21, 2014	52.01	52.01	51.50	51.69
681	NASDAQ	FDT	Fri, Jan 17, 2014	51.81	52.03	51.66	51.72
680	NASDAQ	FDT	Thu, Jan 16, 2014	51.96	51.96	51.65	51.86
679	NASDAQ	FDT	Wed, Jan 15, 2014	52.03	52.06	51.85	52.03
678	NASDAQ	FDT	Tue, Jan 14, 2014	51.70	51.82	51.41	51.77
677	NASDAQ	FDT	Mon, Jan 13, 2014	51.79	51.79	51.33	51.34
676	NASDAQ	FDT	Fri, Jan 10, 2014	51.50	51.79	51.46	51.71
675	NASDAQ	FDT	Thu, Jan 9, 2014	51.49	51.49	51.00	51.16
674	NASDAQ	FDT	Wed, Jan 8, 2014	51.24	51.26	51.04	51.19
673	NASDAQ	FDT	Tue, Jan 7, 2014	50.60	50.97	50.60	50.84
672	NASDAQ	FDT	Mon, Jan 6, 2014	50.87	50.87	50.44	50.59
671	NASDAQ	FDT	Fri, Jan 3, 2014	50.48	50.70	50.38	50.59
670	NASDAQ	FDT	Thu, Jan 2, 2014	51.11	51.11	50.41	50.57
669	NASDAQ	FDT	Tue, Dec 31, 2013	51.40	51.52	51.36	51.44
668	NASDAQ	FDT	Mon, Dec 30, 2013	51.04	51.27	51.04	51.24
667	NASDAQ	FDT	Fri, Dec 27, 2013	50.83	50.91	50.76	50.79
666	NASDAQ	FDT	Thu, Dec 26, 2013	50.21	50.62	50.21	50.58
665	NASDAQ	FDT	Tue, Dec 24, 2013	50.14	50.21	50.04	50.13
664	NASDAQ	FDT	Mon, Dec 23, 2013	49.86	50.31	49.86	50.14
663	NASDAQ	FDT	Fri, Dec 20, 2013	49.41	49.92	49.41	49.70
662	NASDAQ	FDT	Thu, Dec 19, 2013	49.84	49.84	49.58	49.71
661	NASDAQ	FDT	Wed, Dec 18, 2013	49.86	50.19	49.62	50.06
660	NASDAQ	FDT	Tue, Dec 17, 2013	49.86	49.86	49.63	49.72
659	NASDAQ	FDT	Mon, Dec 16, 2013	49.72	49.83	49.72	49.78
658	NASDAQ	FDT	Fri, Dec 13, 2013	49.66	49.66	49.37	49.59
657	NASDAQ	FDT	Thu, Dec 12, 2013	49.82	49.82	49.54	49.60
656	NASDAQ	FDT	Wed, Dec 11, 2013	50.53	50.53	49.84	49.84
655	NASDAQ	FDT	Tue, Dec 10, 2013	50.22	50.24	50.12	50.20
654	NASDAQ	FDT	Mon, Dec 9, 2013	50.25	50.25	50.13	50.18
653	NASDAQ	FDT	Fri, Dec 6, 2013	50.12	50.25	49.94	50.11
652	NASDAQ	FDT	Thu, Dec 5, 2013	49.95	49.95	49.47	49.55
651	NASDAQ	FDT	Wed, Dec 4, 2013	49.83	50.04	49.70	49.97
650	NASDAQ	FDT	Tue, Dec 3, 2013	50.40	50.40	50.01	50.21
649	NASDAQ	FDT	Mon, Dec 2, 2013	50.78	50.97	50.70	50.74
648	NASDAQ	FDT	Fri, Nov 29, 2013	51.31	51.31	50.92	50.92
647	NASDAQ	FDT	Wed, Nov 27, 2013	50.56	50.84	50.56	50.80
646	NASDAQ	FDT	Tue, Nov 26, 2013	50.64	50.68	50.51	50.62
645	NASDAQ	FDT	Mon, Nov 25, 2013	50.70	50.73	50.31	50.39
644	NASDAQ	FDT	Fri, Nov 22, 2013	50.62	50.76	50.53	50.73
643	NASDAQ	FDT	Thu, Nov 21, 2013	50.61	50.63	50.36	50.60
642	NASDAQ	FDT	Wed, Nov 20, 2013	50.88	50.88	50.19	50.36
641	NASDAQ	FDT	Tue, Nov 19, 2013	50.74	50.87	50.52	50.70
640	NASDAQ	FDT	Mon, Nov 18, 2013	51.16	51.16	50.74	50.74
639	NASDAQ	FDT	Fri, Nov 15, 2013	50.72	50.90	50.65	50.85
638	NASDAQ	FDT	Thu, Nov 14, 2013	50.32	50.36	50.16	50.28
637	NASDAQ	FDT	Wed, Nov 13, 2013	49.65	50.17	49.47	50.17
636	NASDAQ	FDT	Tue, Nov 12, 2013	49.90	49.90	49.67	49.87
635	NASDAQ	FDT	Mon, Nov 11, 2013	50.00	50.02	49.87	49.96
634	NASDAQ	FDT	Fri, Nov 8, 2013	49.68	49.94	49.64	49.94
633	NASDAQ	FDT	Thu, Nov 7, 2013	50.61	50.61	49.60	49.78
632	NASDAQ	FDT	Wed, Nov 6, 2013	50.85	50.85	50.52	50.54
631	NASDAQ	FDT	Tue, Nov 5, 2013	50.05	50.19	50.00	50.15
630	NASDAQ	FDT	Mon, Nov 4, 2013	50.31	50.53	50.31	50.53
629	NASDAQ	FDT	Fri, Nov 1, 2013	50.44	50.44	50.02	50.30
628	NASDAQ	FDT	Thu, Oct 31, 2013	50.79	50.79	50.46	50.63
627	NASDAQ	FDT	Wed, Oct 30, 2013	50.91	50.92	50.46	50.62
626	NASDAQ	FDT	Tue, Oct 29, 2013	50.83	50.83	50.68	50.82
625	NASDAQ	FDT	Mon, Oct 28, 2013	50.76	50.76	50.52	50.61
624	NASDAQ	FDT	Fri, Oct 25, 2013	51.02	51.04	50.73	50.83
623	NASDAQ	FDT	Thu, Oct 24, 2013	51.07	51.20	51.04	51.12
622	NASDAQ	FDT	Wed, Oct 23, 2013	51.02	51.02	50.75	50.85
621	NASDAQ	FDT	Tue, Oct 22, 2013	51.56	51.67	51.46	51.57
620	NASDAQ	FDT	Mon, Oct 21, 2013	51.27	51.38	51.22	51.31
619	NASDAQ	FDT	Fri, Oct 18, 2013	51.25	51.38	51.16	51.22
618	NASDAQ	FDT	Thu, Oct 17, 2013	50.41	51.01	50.41	51.01
617	NASDAQ	FDT	Wed, Oct 16, 2013	50.22	50.50	50.22	50.47
616	NASDAQ	FDT	Tue, Oct 15, 2013	50.18	50.19	50.02	50.10
615	NASDAQ	FDT	Mon, Oct 14, 2013	49.96	50.37	49.96	50.31
614	NASDAQ	FDT	Fri, Oct 11, 2013	50.06	50.22	50.00	50.22
613	NASDAQ	FDT	Thu, Oct 10, 2013	49.41	50.06	49.41	50.06
612	NASDAQ	FDT	Wed, Oct 9, 2013	48.83	49.25	48.76	49.08
611	NASDAQ	FDT	Tue, Oct 8, 2013	49.09	49.15	48.55	48.70
610	NASDAQ	FDT	Mon, Oct 7, 2013	49.18	49.18	48.90	48.94
609	NASDAQ	FDT	Fri, Oct 4, 2013	49.23	49.65	49.21	49.61
608	NASDAQ	FDT	Thu, Oct 3, 2013	49.51	49.73	49.32	49.50
607	NASDAQ	FDT	Wed, Oct 2, 2013	49.69	49.86	49.57	49.86
606	NASDAQ	FDT	Tue, Oct 1, 2013	49.76	50.14	49.76	50.09
605	NASDAQ	FDT	Mon, Sep 30, 2013	49.67	49.85	49.67	49.73
604	NASDAQ	FDT	Fri, Sep 27, 2013	50.07	50.20	50.05	50.13
603	NASDAQ	FDT	Thu, Sep 26, 2013	50.29	50.33	50.15	50.31
602	NASDAQ	FDT	Wed, Sep 25, 2013	50.12	50.12	49.86	49.99
601	NASDAQ	FDT	Tue, Sep 24, 2013	49.95	50.08	49.84	49.92
600	NASDAQ	FDT	Mon, Sep 23, 2013	49.93	49.93	49.61	49.80
599	NASDAQ	FDT	Fri, Sep 20, 2013	50.20	50.20	49.75	49.75
598	NASDAQ	FDT	Thu, Sep 19, 2013	50.84	50.84	50.38	50.55
597	NASDAQ	FDT	Wed, Sep 18, 2013	49.38	50.77	49.27	50.62
596	NASDAQ	FDT	Tue, Sep 17, 2013	49.38	49.39	49.20	49.28
595	NASDAQ	FDT	Mon, Sep 16, 2013	49.71	49.71	49.30	49.35
594	NASDAQ	FDT	Fri, Sep 13, 2013	48.69	48.95	48.69	48.94
593	NASDAQ	FDT	Thu, Sep 12, 2013	48.77	48.82	48.66	48.67
592	NASDAQ	FDT	Wed, Sep 11, 2013	48.82	49.06	48.74	49.06
591	NASDAQ	FDT	Tue, Sep 10, 2013	48.86	49.03	48.77	49.01
590	NASDAQ	FDT	Mon, Sep 9, 2013	47.95	48.53	47.95	48.53
589	NASDAQ	FDT	Fri, Sep 6, 2013	47.32	47.72	47.25	47.62
588	NASDAQ	FDT	Thu, Sep 5, 2013	47.23	47.38	47.16	47.30
587	NASDAQ	FDT	Wed, Sep 4, 2013	46.97	47.44	46.97	47.26
586	NASDAQ	FDT	Tue, Sep 3, 2013	46.84	46.94	46.73	46.90
585	NASDAQ	FDT	Fri, Aug 30, 2013	46.27	46.27	45.92	46.04
584	NASDAQ	FDT	Thu, Aug 29, 2013	46.42	46.64	46.41	46.46
583	NASDAQ	FDT	Wed, Aug 28, 2013	46.20	46.57	46.12	46.27
582	NASDAQ	FDT	Tue, Aug 27, 2013	46.65	46.69	46.32	46.37
581	NASDAQ	FDT	Mon, Aug 26, 2013	47.11	47.33	47.11	47.26
580	NASDAQ	FDT	Fri, Aug 23, 2013	47.20	47.43	47.18	47.28
579	NASDAQ	FDT	Thu, Aug 22, 2013	46.85	47.07	46.73	46.99
578	NASDAQ	FDT	Wed, Aug 21, 2013	46.70	46.94	46.22	46.59
577	NASDAQ	FDT	Tue, Aug 20, 2013	47.16	47.24	46.90	47.19
576	NASDAQ	FDT	Mon, Aug 19, 2013	47.87	47.87	47.28	47.28
575	NASDAQ	FDT	Fri, Aug 16, 2013	47.75	47.88	47.49	47.50
574	NASDAQ	FDT	Thu, Aug 15, 2013	47.40	47.56	47.17	47.47
573	NASDAQ	FDT	Wed, Aug 14, 2013	48.03	48.08	47.91	47.91
572	NASDAQ	FDT	Tue, Aug 13, 2013	47.98	48.17	47.67	48.17
571	NASDAQ	FDT	Mon, Aug 12, 2013	47.79	47.89	47.63	47.88
570	NASDAQ	FDT	Fri, Aug 9, 2013	47.77	48.02	47.65	47.95
569	NASDAQ	FDT	Thu, Aug 8, 2013	47.80	48.03	47.46	47.81
568	NASDAQ	FDT	Wed, Aug 7, 2013	47.76	47.76	47.58	47.62
567	NASDAQ	FDT	Tue, Aug 6, 2013	48.14	48.16	47.93	48.03
566	NASDAQ	FDT	Mon, Aug 5, 2013	47.83	48.22	47.83	48.12
565	NASDAQ	FDT	Fri, Aug 2, 2013	47.76	48.29	47.76	48.26
564	NASDAQ	FDT	Thu, Aug 1, 2013	47.86	47.86	47.62	47.80
563	NASDAQ	FDT	Wed, Jul 31, 2013	46.73	47.23	46.73	46.86
562	NASDAQ	FDT	Tue, Jul 30, 2013	47.29	47.29	46.79	46.83
561	NASDAQ	FDT	Mon, Jul 29, 2013	46.85	46.85	46.75	46.82
560	NASDAQ	FDT	Fri, Jul 26, 2013	47.36	47.36	47.10	47.35
559	NASDAQ	FDT	Thu, Jul 25, 2013	47.44	47.82	47.43	47.82
558	NASDAQ	FDT	Wed, Jul 24, 2013	47.79	47.88	47.56	47.61
557	NASDAQ	FDT	Tue, Jul 23, 2013	47.88	47.93	47.71	47.93
556	NASDAQ	FDT	Mon, Jul 22, 2013	47.52	47.90	47.47	47.73
555	NASDAQ	FDT	Fri, Jul 19, 2013	47.32	47.39	47.25	47.34
554	NASDAQ	FDT	Thu, Jul 18, 2013	47.32	47.50	47.29	47.40
553	NASDAQ	FDT	Wed, Jul 17, 2013	47.25	47.25	46.96	47.09
552	NASDAQ	FDT	Tue, Jul 16, 2013	46.87	47.06	46.82	46.91
551	NASDAQ	FDT	Mon, Jul 15, 2013	46.78	47.10	46.78	47.01
550	NASDAQ	FDT	Fri, Jul 12, 2013	46.93	46.93	46.71	46.84
549	NASDAQ	FDT	Thu, Jul 11, 2013	46.58	47.04	46.50	46.98
548	NASDAQ	FDT	Wed, Jul 10, 2013	45.59	45.98	45.56	45.64
547	NASDAQ	FDT	Tue, Jul 9, 2013	45.26	45.65	45.26	45.54
546	NASDAQ	FDT	Mon, Jul 8, 2013	45.35	45.41	45.25	45.28
545	NASDAQ	FDT	Fri, Jul 5, 2013	45.59	45.59	44.81	45.00
544	NASDAQ	FDT	Wed, Jul 3, 2013	44.63	45.03	44.43	44.88
543	NASDAQ	FDT	Tue, Jul 2, 2013	45.04	45.17	44.68	44.80
542	NASDAQ	FDT	Mon, Jul 1, 2013	44.91	45.12	44.79	44.79
541	NASDAQ	FDT	Fri, Jun 28, 2013	44.35	44.57	44.19	44.32
540	NASDAQ	FDT	Thu, Jun 27, 2013	43.95	44.32	43.95	44.26
539	NASDAQ	FDT	Wed, Jun 26, 2013	43.39	43.68	43.30	43.57
538	NASDAQ	FDT	Tue, Jun 25, 2013	43.15	43.42	43.01	43.40
537	NASDAQ	FDT	Mon, Jun 24, 2013	42.75	43.05	42.35	43.05
536	NASDAQ	FDT	Fri, Jun 21, 2013	44.19	44.19	43.35	43.83
535	NASDAQ	FDT	Thu, Jun 20, 2013	44.73	44.73	43.76	43.96
534	NASDAQ	FDT	Wed, Jun 19, 2013	46.33	46.46	45.60	45.60
533	NASDAQ	FDT	Tue, Jun 18, 2013	46.32	46.60	46.32	46.49
532	NASDAQ	FDT	Mon, Jun 17, 2013	45.89	46.19	45.88	45.95
531	NASDAQ	FDT	Fri, Jun 14, 2013	45.50	45.50	45.02	45.02
530	NASDAQ	FDT	Thu, Jun 13, 2013	44.93	45.72	44.93	45.63
529	NASDAQ	FDT	Wed, Jun 12, 2013	45.29	45.29	44.77	44.77
528	NASDAQ	FDT	Tue, Jun 11, 2013	45.07	45.35	44.97	45.06
527	NASDAQ	FDT	Mon, Jun 10, 2013	45.80	45.99	45.76	45.87
526	NASDAQ	FDT	Fri, Jun 7, 2013	45.05	45.68	44.91	45.65
525	NASDAQ	FDT	Thu, Jun 6, 2013	44.87	45.03	44.52	44.99
524	NASDAQ	FDT	Wed, Jun 5, 2013	45.53	45.53	44.78	45.01
523	NASDAQ	FDT	Tue, Jun 4, 2013	46.08	46.17	45.73	45.85
522	NASDAQ	FDT	Mon, Jun 3, 2013	45.31	45.80	45.31	45.79
521	NASDAQ	FDT	Fri, May 31, 2013	45.88	45.91	45.44	45.44
520	NASDAQ	FDT	Thu, May 30, 2013	46.22	46.55	46.22	46.34
519	NASDAQ	FDT	Wed, May 29, 2013	46.59	46.62	46.27	46.51
518	NASDAQ	FDT	Tue, May 28, 2013	46.92	47.29	46.86	46.96
517	NASDAQ	FDT	Fri, May 24, 2013	46.63	46.93	46.54	46.87
516	NASDAQ	FDT	Thu, May 23, 2013	46.67	47.33	46.44	47.33
515	NASDAQ	FDT	Wed, May 22, 2013	49.01	49.28	48.15	48.35
514	NASDAQ	FDT	Tue, May 21, 2013	48.53	48.96	48.53	48.94
513	NASDAQ	FDT	Mon, May 20, 2013	48.64	48.88	48.64	48.72
512	NASDAQ	FDT	Fri, May 17, 2013	48.26	48.49	48.08	48.49
511	NASDAQ	FDT	Thu, May 16, 2013	48.18	48.28	47.94	47.95
510	NASDAQ	FDT	Wed, May 15, 2013	48.19	48.37	48.13	48.29
509	NASDAQ	FDT	Tue, May 14, 2013	48.11	48.30	48.11	48.25
508	NASDAQ	FDT	Mon, May 13, 2013	48.06	48.19	48.04	48.15
507	NASDAQ	FDT	Fri, May 10, 2013	47.98	48.26	47.98	48.25
506	NASDAQ	FDT	Thu, May 9, 2013	48.59	48.59	48.09	48.21
505	NASDAQ	FDT	Wed, May 8, 2013	48.31	48.68	48.31	48.68
504	NASDAQ	FDT	Tue, May 7, 2013	48.10	48.42	48.10	48.31
503	NASDAQ	FDT	Mon, May 6, 2013	48.02	48.26	48.02	48.24
502	NASDAQ	FDT	Fri, May 3, 2013	48.33	48.33	48.12	48.27
501	NASDAQ	FDT	Thu, May 2, 2013	47.76	47.76	47.46	47.61
500	NASDAQ	FDT	Wed, May 1, 2013	48.18	48.18	47.29	47.46
499	NASDAQ	FDT	Tue, Apr 30, 2013	47.79	47.89	47.56	47.81
498	NASDAQ	FDT	Mon, Apr 29, 2013	47.27	47.59	47.18	47.59
497	NASDAQ	FDT	Fri, Apr 26, 2013	46.89	47.00	46.84	46.95
496	NASDAQ	FDT	Thu, Apr 25, 2013	46.93	47.27	46.93	47.12
495	NASDAQ	FDT	Wed, Apr 24, 2013	46.64	46.90	46.62	46.86
494	NASDAQ	FDT	Tue, Apr 23, 2013	46.23	46.45	46.21	46.45
493	NASDAQ	FDT	Mon, Apr 22, 2013	45.90	45.94	45.51	45.91
492	NASDAQ	FDT	Fri, Apr 19, 2013	45.40	45.59	45.25	45.58
491	NASDAQ	FDT	Thu, Apr 18, 2013	45.35	45.35	44.88	45.05
490	NASDAQ	FDT	Wed, Apr 17, 2013	45.49	45.49	45.03	45.24
489	NASDAQ	FDT	Tue, Apr 16, 2013	45.78	45.96	45.55	45.95
488	NASDAQ	FDT	Mon, Apr 15, 2013	45.49	45.49	45.00	45.08
487	NASDAQ	FDT	Fri, Apr 12, 2013	46.00	46.00	45.76	45.90
486	NASDAQ	FDT	Thu, Apr 11, 2013	46.18	46.39	46.11	46.11
485	NASDAQ	FDT	Wed, Apr 10, 2013	45.72	45.91	45.61	45.91
484	NASDAQ	FDT	Tue, Apr 9, 2013	45.08	45.51	45.01	45.35
483	NASDAQ	FDT	Mon, Apr 8, 2013	44.70	44.96	44.70	44.96
482	NASDAQ	FDT	Fri, Apr 5, 2013	44.58	44.91	44.36	44.91
481	NASDAQ	FDT	Thu, Apr 4, 2013	45.04	45.46	45.01	45.40
480	NASDAQ	FDT	Wed, Apr 3, 2013	45.60	45.60	45.09	45.17
479	NASDAQ	FDT	Tue, Apr 2, 2013	45.55	45.62	45.25	45.33
478	NASDAQ	FDT	Mon, Apr 1, 2013	45.51	45.59	45.17	45.21
477	NASDAQ	FDT	Thu, Mar 28, 2013	45.73	45.87	45.58	45.78
476	NASDAQ	FDT	Wed, Mar 27, 2013	45.46	45.75	45.44	45.73
475	NASDAQ	FDT	Tue, Mar 26, 2013	45.56	45.82	45.56	45.80
474	NASDAQ	FDT	Mon, Mar 25, 2013	45.89	45.89	45.28	45.37
473	NASDAQ	FDT	Fri, Mar 22, 2013	45.82	45.89	45.74	45.84
472	NASDAQ	FDT	Thu, Mar 21, 2013	45.70	45.75	45.60	45.60
471	NASDAQ	FDT	Wed, Mar 20, 2013	46.10	46.10	45.85	46.08
470	NASDAQ	FDT	Tue, Mar 19, 2013	46.04	46.04	45.53	45.66
469	NASDAQ	FDT	Mon, Mar 18, 2013	45.67	46.04	45.66	45.83
468	NASDAQ	FDT	Fri, Mar 15, 2013	46.07	46.21	45.97	46.10
467	NASDAQ	FDT	Thu, Mar 14, 2013	46.10	46.22	46.01	46.18
466	NASDAQ	FDT	Wed, Mar 13, 2013	45.87	45.98	45.69	45.98
465	NASDAQ	FDT	Tue, Mar 12, 2013	46.08	46.34	45.97	46.06
464	NASDAQ	FDT	Mon, Mar 11, 2013	46.14	46.30	46.06	46.23
463	NASDAQ	FDT	Fri, Mar 8, 2013	46.31	46.32	46.03	46.32
462	NASDAQ	FDT	Thu, Mar 7, 2013	45.95	46.20	45.95	46.18
461	NASDAQ	FDT	Wed, Mar 6, 2013	46.00	46.09	45.92	46.00
460	NASDAQ	FDT	Tue, Mar 5, 2013	45.97	46.02	45.81	45.96
459	NASDAQ	FDT	Mon, Mar 4, 2013	45.29	45.47	45.29	45.45
458	NASDAQ	FDT	Fri, Mar 1, 2013	45.49	45.58	45.18	45.54
457	NASDAQ	FDT	Thu, Feb 28, 2013	45.78	45.88	45.53	45.53
456	NASDAQ	FDT	Wed, Feb 27, 2013	45.19	45.78	45.10	45.77
455	NASDAQ	FDT	Tue, Feb 26, 2013	44.88	45.02	44.72	44.95
454	NASDAQ	FDT	Mon, Feb 25, 2013	45.88	45.88	44.62	44.89
453	NASDAQ	FDT	Fri, Feb 22, 2013	45.49	45.55	45.17	45.55
452	NASDAQ	FDT	Thu, Feb 21, 2013	45.28	45.28	44.96	45.13
451	NASDAQ	FDT	Wed, Feb 20, 2013	46.01	46.01	45.67	45.67
450	NASDAQ	FDT	Tue, Feb 19, 2013	46.01	46.09	45.97	46.08
449	NASDAQ	FDT	Fri, Feb 15, 2013	45.69	45.74	45.51	45.62
448	NASDAQ	FDT	Thu, Feb 14, 2013	45.73	45.73	45.56	45.72
447	NASDAQ	FDT	Wed, Feb 13, 2013	45.80	45.98	45.80	45.89
446	NASDAQ	FDT	Tue, Feb 12, 2013	45.32	45.75	45.31	45.53
445	NASDAQ	FDT	Mon, Feb 11, 2013	45.46	45.53	45.41	45.43
444	NASDAQ	FDT	Fri, Feb 8, 2013	45.48	45.65	45.48	45.60
443	NASDAQ	FDT	Thu, Feb 7, 2013	45.56	45.56	45.03	45.37
442	NASDAQ	FDT	Wed, Feb 6, 2013	45.33	45.55	45.30	45.55
441	NASDAQ	FDT	Tue, Feb 5, 2013	45.49	45.55	45.31	45.43
440	NASDAQ	FDT	Mon, Feb 4, 2013	45.50	45.51	45.08	45.09
439	NASDAQ	FDT	Fri, Feb 1, 2013	45.89	46.09	45.81	46.01
438	NASDAQ	FDT	Thu, Jan 31, 2013	45.48	45.61	45.43	45.52
437	NASDAQ	FDT	Wed, Jan 30, 2013	45.72	45.72	45.53	45.55
436	NASDAQ	FDT	Tue, Jan 29, 2013	45.42	45.66	45.42	45.59
435	NASDAQ	FDT	Mon, Jan 28, 2013	45.51	45.51	45.30	45.42
434	NASDAQ	FDT	Fri, Jan 25, 2013	45.72	45.72	45.53	45.67
433	NASDAQ	FDT	Thu, Jan 24, 2013	45.43	45.48	45.25	45.31
432	NASDAQ	FDT	Wed, Jan 23, 2013	45.17	45.21	44.99	45.17
431	NASDAQ	FDT	Tue, Jan 22, 2013	45.30	45.42	45.18	45.38
430	NASDAQ	FDT	Fri, Jan 18, 2013	45.12	45.36	45.10	45.36
429	NASDAQ	FDT	Thu, Jan 17, 2013	45.21	45.39	45.18	45.39
428	NASDAQ	FDT	Wed, Jan 16, 2013	44.75	44.95	44.75	44.87
427	NASDAQ	FDT	Tue, Jan 15, 2013	44.92	45.09	44.85	45.08
426	NASDAQ	FDT	Mon, Jan 14, 2013	44.99	45.16	44.91	45.16
425	NASDAQ	FDT	Fri, Jan 11, 2013	44.95	44.99	44.89	44.99
424	NASDAQ	FDT	Thu, Jan 10, 2013	44.73	44.94	44.68	44.89
423	NASDAQ	FDT	Wed, Jan 9, 2013	44.44	44.50	44.35	44.44
422	NASDAQ	FDT	Tue, Jan 8, 2013	44.18	44.28	44.11	44.24
421	NASDAQ	FDT	Mon, Jan 7, 2013	44.39	44.59	44.36	44.55
420	NASDAQ	FDT	Fri, Jan 4, 2013	44.50	44.70	44.43	44.65
419	NASDAQ	FDT	Thu, Jan 3, 2013	44.66	44.79	44.50	44.54
418	NASDAQ	FDT	Wed, Jan 2, 2013	44.87	44.93	44.65	44.93
417	NASDAQ	FDT	Mon, Dec 31, 2012	43.52	44.27	43.52	44.15
416	NASDAQ	FDT	Fri, Dec 28, 2012	43.52	43.74	43.39	43.55
415	NASDAQ	FDT	Thu, Dec 27, 2012	43.69	43.86	43.54	43.86
414	NASDAQ	FDT	Wed, Dec 26, 2012	43.78	43.80	43.51	43.74
413	NASDAQ	FDT	Mon, Dec 24, 2012	43.89	43.89	43.62	43.73
412	NASDAQ	FDT	Fri, Dec 21, 2012	43.31	43.78	43.27	43.78
411	NASDAQ	FDT	Thu, Dec 20, 2012	44.41	44.41	44.16	44.34
410	NASDAQ	FDT	Wed, Dec 19, 2012	44.33	44.33	44.07	44.11
409	NASDAQ	FDT	Tue, Dec 18, 2012	43.66	43.97	43.56	43.97
408	NASDAQ	FDT	Mon, Dec 17, 2012	43.47	43.63	43.42	43.63
407	NASDAQ	FDT	Fri, Dec 14, 2012	43.32	43.50	43.32	43.37
406	NASDAQ	FDT	Thu, Dec 13, 2012	43.31	43.31	43.07	43.19
405	NASDAQ	FDT	Wed, Dec 12, 2012	43.30	43.58	43.27	43.38
404	NASDAQ	FDT	Tue, Dec 11, 2012	42.88	43.26	42.88	43.10
403	NASDAQ	FDT	Mon, Dec 10, 2012	42.59	42.96	42.59	42.94
402	NASDAQ	FDT	Fri, Dec 7, 2012	42.66	42.69	42.50	42.69
401	NASDAQ	FDT	Thu, Dec 6, 2012	42.76	42.77	42.56	42.77
400	NASDAQ	FDT	Wed, Dec 5, 2012	42.55	42.85	42.51	42.70
399	NASDAQ	FDT	Tue, Dec 4, 2012	42.57	42.57	42.43	42.49
398	NASDAQ	FDT	Mon, Dec 3, 2012	42.67	42.69	42.42	42.44
397	NASDAQ	FDT	Fri, Nov 30, 2012	42.38	42.63	42.38	42.63
396	NASDAQ	FDT	Thu, Nov 29, 2012	42.45	42.47	42.20	42.41
395	NASDAQ	FDT	Wed, Nov 28, 2012	41.41	42.07	41.41	42.06
394	NASDAQ	FDT	Tue, Nov 27, 2012	41.95	42.12	41.82	41.82
393	NASDAQ	FDT	Mon, Nov 26, 2012	41.93	42.12	41.92	42.07
392	NASDAQ	FDT	Fri, Nov 23, 2012	42.01	42.20	42.01	42.20
391	NASDAQ	FDT	Wed, Nov 21, 2012	41.36	41.51	41.34	41.49
390	NASDAQ	FDT	Tue, Nov 20, 2012	41.33	41.40	41.27	41.28
389	NASDAQ	FDT	Mon, Nov 19, 2012	41.16	41.40	41.16	41.40
388	NASDAQ	FDT	Fri, Nov 16, 2012	40.61	40.61	40.19	40.58
387	NASDAQ	FDT	Thu, Nov 15, 2012	40.56	40.60	40.25	40.52
386	NASDAQ	FDT	Wed, Nov 14, 2012	41.12	41.12	40.51	40.51
385	NASDAQ	FDT	Tue, Nov 13, 2012	40.77	41.14	40.77	40.80
384	NASDAQ	FDT	Mon, Nov 12, 2012	41.18	41.25	41.07	41.14
383	NASDAQ	FDT	Fri, Nov 9, 2012	40.98	41.30	40.96	41.09
382	NASDAQ	FDT	Thu, Nov 8, 2012	41.28	41.28	41.13	41.15
381	NASDAQ	FDT	Wed, Nov 7, 2012	41.53	41.59	41.32	41.56
380	NASDAQ	FDT	Tue, Nov 6, 2012	42.04	42.22	42.02	42.13
379	NASDAQ	FDT	Mon, Nov 5, 2012	41.85	41.90	41.71	41.85
378	NASDAQ	FDT	Fri, Nov 2, 2012	42.23	42.23	41.85	41.85
377	NASDAQ	FDT	Thu, Nov 1, 2012	42.11	42.39	42.11	42.32
376	NASDAQ	FDT	Wed, Oct 31, 2012	42.03	42.16	41.71	41.82
375	NASDAQ	FDT	Fri, Oct 26, 2012	41.94	41.94	41.64	41.80
374	NASDAQ	FDT	Thu, Oct 25, 2012	42.19	42.19	41.84	42.01
373	NASDAQ	FDT	Wed, Oct 24, 2012	41.70	41.81	41.60	41.63
372	NASDAQ	FDT	Tue, Oct 23, 2012	41.48	41.60	41.39	41.59
371	NASDAQ	FDT	Mon, Oct 22, 2012	42.30	42.36	42.18	42.21
370	NASDAQ	FDT	Fri, Oct 19, 2012	42.30	42.30	41.93	42.02
369	NASDAQ	FDT	Thu, Oct 18, 2012	42.75	42.75	42.37	42.55
368	NASDAQ	FDT	Wed, Oct 17, 2012	42.46	42.70	42.46	42.67
367	NASDAQ	FDT	Tue, Oct 16, 2012	42.10	42.33	42.10	42.23
366	NASDAQ	FDT	Mon, Oct 15, 2012	41.70	41.79	41.63	41.79
365	NASDAQ	FDT	Fri, Oct 12, 2012	41.42	41.42	41.19	41.24
364	NASDAQ	FDT	Thu, Oct 11, 2012	41.55	41.55	41.32	41.37
363	NASDAQ	FDT	Wed, Oct 10, 2012	41.26	41.27	41.12	41.17
362	NASDAQ	FDT	Tue, Oct 9, 2012	41.72	41.72	41.37	41.39
361	NASDAQ	FDT	Mon, Oct 8, 2012	41.88	41.92	41.79	41.91
360	NASDAQ	FDT	Fri, Oct 5, 2012	42.39	42.47	42.06	42.07
359	NASDAQ	FDT	Thu, Oct 4, 2012	41.82	42.04	41.82	42.04
358	NASDAQ	FDT	Wed, Oct 3, 2012	41.70	41.70	41.48	41.50
357	NASDAQ	FDT	Tue, Oct 2, 2012	41.79	41.79	41.48	41.60
356	NASDAQ	FDT	Mon, Oct 1, 2012	41.80	41.80	41.38	41.41
355	NASDAQ	FDT	Fri, Sep 28, 2012	41.50	41.50	41.16	41.30
354	NASDAQ	FDT	Thu, Sep 27, 2012	41.36	41.84	41.36	41.72
353	NASDAQ	FDT	Wed, Sep 26, 2012	41.03	41.27	41.03	41.07
352	NASDAQ	FDT	Tue, Sep 25, 2012	42.01	42.10	41.37	41.48
351	NASDAQ	FDT	Mon, Sep 24, 2012	41.76	41.88	41.70	41.86
350	NASDAQ	FDT	Fri, Sep 21, 2012	42.22	42.22	42.06	42.06
349	NASDAQ	FDT	Thu, Sep 20, 2012	41.96	42.03	41.65	42.03
348	NASDAQ	FDT	Wed, Sep 19, 2012	42.31	42.42	42.14	42.32
347	NASDAQ	FDT	Tue, Sep 18, 2012	42.11	42.22	42.02	42.10
346	NASDAQ	FDT	Mon, Sep 17, 2012	42.55	42.63	42.37	42.41
345	NASDAQ	FDT	Fri, Sep 14, 2012	42.44	42.95	42.44	42.74
344	NASDAQ	FDT	Thu, Sep 13, 2012	41.13	42.11	41.05	42.02
343	NASDAQ	FDT	Wed, Sep 12, 2012	41.22	41.22	41.09	41.15
342	NASDAQ	FDT	Tue, Sep 11, 2012	40.78	40.93	40.77	40.85
341	NASDAQ	FDT	Mon, Sep 10, 2012	40.69	40.69	40.37	40.41
340	NASDAQ	FDT	Fri, Sep 7, 2012	40.42	40.70	40.42	40.67
339	NASDAQ	FDT	Thu, Sep 6, 2012	39.28	39.99	39.28	39.91
338	NASDAQ	FDT	Wed, Sep 5, 2012	39.20	39.27	39.01	39.03
337	NASDAQ	FDT	Tue, Sep 4, 2012	39.55	39.55	39.25	39.42
336	NASDAQ	FDT	Fri, Aug 31, 2012	39.63	39.64	39.29	39.56
335	NASDAQ	FDT	Thu, Aug 30, 2012	39.43	39.43	39.04	39.04
334	NASDAQ	FDT	Wed, Aug 29, 2012	39.78	39.91	39.65	39.91
333	NASDAQ	FDT	Tue, Aug 28, 2012	39.74	39.84	39.67	39.77
332	NASDAQ	FDT	Mon, Aug 27, 2012	39.97	40.01	39.88	39.90
331	NASDAQ	FDT	Fri, Aug 24, 2012	39.59	39.99	39.59	39.94
330	NASDAQ	FDT	Thu, Aug 23, 2012	40.02	40.12	39.96	40.03
329	NASDAQ	FDT	Wed, Aug 22, 2012	39.85	40.19	39.84	40.19
328	NASDAQ	FDT	Tue, Aug 21, 2012	40.22	40.49	40.05	40.05
327	NASDAQ	FDT	Mon, Aug 20, 2012	39.74	39.94	39.69	39.94
326	NASDAQ	FDT	Fri, Aug 17, 2012	39.99	39.99	39.80	39.88
325	NASDAQ	FDT	Thu, Aug 16, 2012	39.59	39.93	39.59	39.84
324	NASDAQ	FDT	Wed, Aug 15, 2012	39.44	39.45	39.34	39.34
323	NASDAQ	FDT	Tue, Aug 14, 2012	39.64	39.64	39.44	39.45
322	NASDAQ	FDT	Mon, Aug 13, 2012	39.62	39.62	39.29	39.46
321	NASDAQ	FDT	Fri, Aug 10, 2012	39.38	39.58	39.25	39.58
320	NASDAQ	FDT	Thu, Aug 9, 2012	39.48	39.62	39.38	39.53
319	NASDAQ	FDT	Wed, Aug 8, 2012	39.23	39.61	39.23	39.42
318	NASDAQ	FDT	Tue, Aug 7, 2012	39.48	39.72	39.43	39.63
317	NASDAQ	FDT	Mon, Aug 6, 2012	39.66	39.66	39.12	39.28
316	NASDAQ	FDT	Fri, Aug 3, 2012	38.57	38.90	38.52	38.77
315	NASDAQ	FDT	Thu, Aug 2, 2012	37.86	37.86	37.26	37.58
314	NASDAQ	FDT	Wed, Aug 1, 2012	38.28	38.57	38.24	38.31
313	NASDAQ	FDT	Tue, Jul 31, 2012	38.44	38.52	38.22	38.25
312	NASDAQ	FDT	Mon, Jul 30, 2012	38.50	38.59	38.44	38.54
311	NASDAQ	FDT	Fri, Jul 27, 2012	38.03	38.66	38.03	38.66
310	NASDAQ	FDT	Thu, Jul 26, 2012	37.69	37.82	37.53	37.82
309	NASDAQ	FDT	Wed, Jul 25, 2012	36.68	36.96	36.68	36.86
308	NASDAQ	FDT	Tue, Jul 24, 2012	36.81	36.81	36.47	36.58
307	NASDAQ	FDT	Mon, Jul 23, 2012	36.68	37.00	36.56	36.99
306	NASDAQ	FDT	Fri, Jul 20, 2012	37.89	37.90	37.74	37.90
305	NASDAQ	FDT	Thu, Jul 19, 2012	38.50	38.65	38.50	38.52
304	NASDAQ	FDT	Wed, Jul 18, 2012	38.03	38.24	37.97	38.21
303	NASDAQ	FDT	Tue, Jul 17, 2012	37.94	38.09	37.51	38.03
302	NASDAQ	FDT	Mon, Jul 16, 2012	37.83	37.87	37.53	37.83
301	NASDAQ	FDT	Fri, Jul 13, 2012	37.42	37.87	37.42	37.87
300	NASDAQ	FDT	Thu, Jul 12, 2012	37.21	37.25	36.95	37.18
299	NASDAQ	FDT	Wed, Jul 11, 2012	37.62	37.80	37.54	37.69
298	NASDAQ	FDT	Tue, Jul 10, 2012	37.88	38.06	37.53	37.67
297	NASDAQ	FDT	Mon, Jul 9, 2012	37.51	37.82	36.60	37.80
296	NASDAQ	FDT	Fri, Jul 6, 2012	37.88	38.06	37.64	37.78
295	NASDAQ	FDT	Thu, Jul 5, 2012	38.40	38.53	38.24	38.24
294	NASDAQ	FDT	Tue, Jul 3, 2012	38.50	38.71	38.29	38.54
293	NASDAQ	FDT	Mon, Jul 2, 2012	38.07	38.45	37.92	38.14
292	NASDAQ	FDT	Fri, Jun 29, 2012	37.87	38.25	37.87	38.15
291	NASDAQ	FDT	Thu, Jun 28, 2012	36.70	36.80	36.29	36.57
290	NASDAQ	FDT	Wed, Jun 27, 2012	36.53	36.90	36.41	36.71
289	NASDAQ	FDT	Tue, Jun 26, 2012	36.36	36.55	36.15	36.38
288	NASDAQ	FDT	Mon, Jun 25, 2012	36.47	36.59	36.30	36.30
287	NASDAQ	FDT	Fri, Jun 22, 2012	37.04	37.16	36.88	37.15
286	NASDAQ	FDT	Thu, Jun 21, 2012	37.81	37.81	36.89	36.89
285	NASDAQ	FDT	Wed, Jun 20, 2012	38.43	38.70	38.41	38.41
284	NASDAQ	FDT	Tue, Jun 19, 2012	38.23	38.64	38.08	38.39
283	NASDAQ	FDT	Mon, Jun 18, 2012	37.66	37.88	37.51	37.78
282	NASDAQ	FDT	Fri, Jun 15, 2012	37.19	37.80	37.19	37.80
281	NASDAQ	FDT	Thu, Jun 14, 2012	36.78	37.10	36.78	37.10
280	NASDAQ	FDT	Wed, Jun 13, 2012	37.00	37.21	36.74	36.74
279	NASDAQ	FDT	Tue, Jun 12, 2012	36.83	37.21	36.73	37.13
278	NASDAQ	FDT	Mon, Jun 11, 2012	36.98	37.11	36.70	36.70
277	NASDAQ	FDT	Fri, Jun 8, 2012	36.82	37.01	36.70	37.00
276	NASDAQ	FDT	Thu, Jun 7, 2012	37.62	37.67	37.44	37.44
275	NASDAQ	FDT	Wed, Jun 6, 2012	36.60	37.19	36.54	37.19
274	NASDAQ	FDT	Tue, Jun 5, 2012	35.91	35.99	35.78	35.97
273	NASDAQ	FDT	Mon, Jun 4, 2012	35.69	35.80	35.47	35.67
272	NASDAQ	FDT	Fri, Jun 1, 2012	36.07	36.09	35.76	35.83
271	NASDAQ	FDT	Thu, May 31, 2012	36.94	37.01	36.48	36.88
270	NASDAQ	FDT	Wed, May 30, 2012	37.01	37.11	36.81	36.87
269	NASDAQ	FDT	Tue, May 29, 2012	37.85	37.99	37.50	37.70
268	NASDAQ	FDT	Fri, May 25, 2012	37.05	37.09	36.87	36.97
267	NASDAQ	FDT	Thu, May 24, 2012	37.14	37.21	36.75	36.95
266	NASDAQ	FDT	Wed, May 23, 2012	37.20	37.20	36.71	37.18
265	NASDAQ	FDT	Tue, May 22, 2012	38.07	38.07	37.55	37.65
264	NASDAQ	FDT	Mon, May 21, 2012	37.33	37.71	37.33	37.69
263	NASDAQ	FDT	Fri, May 18, 2012	37.25	37.36	36.83	37.00
262	NASDAQ	FDT	Thu, May 17, 2012	37.54	37.75	37.22	37.23
261	NASDAQ	FDT	Wed, May 16, 2012	38.00	38.58	37.99	38.00
260	NASDAQ	FDT	Tue, May 15, 2012	38.50	38.74	38.09	38.09
259	NASDAQ	FDT	Mon, May 14, 2012	38.95	38.95	38.69	38.85
258	NASDAQ	FDT	Fri, May 11, 2012	39.73	39.85	39.60	39.60
257	NASDAQ	FDT	Thu, May 10, 2012	39.99	40.00	39.75	39.87
256	NASDAQ	FDT	Wed, May 9, 2012	39.42	39.75	39.00	39.75
255	NASDAQ	FDT	Tue, May 8, 2012	39.58	40.20	39.58	40.19
254	NASDAQ	FDT	Mon, May 7, 2012	40.59	40.60	40.44	40.54
253	NASDAQ	FDT	Fri, May 4, 2012	41.00	41.00	40.43	40.45
252	NASDAQ	FDT	Thu, May 3, 2012	41.50	41.63	41.28	41.43
251	NASDAQ	FDT	Wed, May 2, 2012	41.41	41.79	41.41	41.68
250	NASDAQ	FDT	Tue, May 1, 2012	41.89	42.18	41.71	41.90
249	NASDAQ	FDT	Mon, Apr 30, 2012	41.59	41.76	41.57	41.76
248	NASDAQ	FDT	Fri, Apr 27, 2012	41.96	42.00	41.71	41.96
247	NASDAQ	FDT	Thu, Apr 26, 2012	41.45	41.78	41.45	41.73
246	NASDAQ	FDT	Wed, Apr 25, 2012	41.56	41.78	41.18	41.42
245	NASDAQ	FDT	Tue, Apr 24, 2012	40.68	41.05	40.68	40.89
244	NASDAQ	FDT	Mon, Apr 23, 2012	40.66	40.66	40.25	40.57
243	NASDAQ	FDT	Fri, Apr 20, 2012	41.57	41.57	41.36	41.41
242	NASDAQ	FDT	Thu, Apr 19, 2012	41.08	41.51	41.00	41.20
241	NASDAQ	FDT	Wed, Apr 18, 2012	41.44	41.47	41.20	41.26
240	NASDAQ	FDT	Tue, Apr 17, 2012	41.54	41.73	41.45	41.73
239	NASDAQ	FDT	Mon, Apr 16, 2012	41.32	41.32	40.69	41.12
238	NASDAQ	FDT	Fri, Apr 13, 2012	41.44	41.44	40.96	41.15
237	NASDAQ	FDT	Thu, Apr 12, 2012	41.63	41.74	41.57	41.71
236	NASDAQ	FDT	Wed, Apr 11, 2012	40.86	41.17	40.86	41.10
235	NASDAQ	FDT	Tue, Apr 10, 2012	41.09	41.09	40.27	40.34
234	NASDAQ	FDT	Mon, Apr 9, 2012	41.26	41.39	41.15	41.33
233	NASDAQ	FDT	Thu, Apr 5, 2012	41.27	41.67	41.27	41.48
232	NASDAQ	FDT	Wed, Apr 4, 2012	41.48	41.48	41.21	41.30
231	NASDAQ	FDT	Tue, Apr 3, 2012	42.29	42.55	41.91	42.21
230	NASDAQ	FDT	Mon, Apr 2, 2012	42.11	42.74	42.11	42.63
229	NASDAQ	FDT	Fri, Mar 30, 2012	42.17	42.17	41.85	42.10
228	NASDAQ	FDT	Thu, Mar 29, 2012	41.47	41.83	41.47	41.82
227	NASDAQ	FDT	Wed, Mar 28, 2012	42.02	42.02	41.80	41.80
226	NASDAQ	FDT	Tue, Mar 27, 2012	42.55	42.63	42.05	42.05
225	NASDAQ	FDT	Mon, Mar 26, 2012	42.60	42.62	42.15	42.62
224	NASDAQ	FDT	Fri, Mar 23, 2012	41.71	42.24	41.66	42.24
223	NASDAQ	FDT	Thu, Mar 22, 2012	41.98	42.02	41.73	41.85
222	NASDAQ	FDT	Wed, Mar 21, 2012	42.29	42.31	42.05	42.29
221	NASDAQ	FDT	Tue, Mar 20, 2012	42.25	42.42	42.19	42.25
220	NASDAQ	FDT	Mon, Mar 19, 2012	42.66	42.99	42.66	42.89
219	NASDAQ	FDT	Fri, Mar 16, 2012	42.86	42.97	42.75	42.78
218	NASDAQ	FDT	Thu, Mar 15, 2012	42.51	42.79	42.44	42.71
217	NASDAQ	FDT	Wed, Mar 14, 2012	42.83	42.83	42.36	42.36
216	NASDAQ	FDT	Tue, Mar 13, 2012	42.50	42.90	42.47	42.90
215	NASDAQ	FDT	Mon, Mar 12, 2012	42.35	42.35	42.14	42.31
214	NASDAQ	FDT	Fri, Mar 9, 2012	42.34	42.52	42.33	42.42
213	NASDAQ	FDT	Thu, Mar 8, 2012	42.25	42.45	42.22	42.38
212	NASDAQ	FDT	Wed, Mar 7, 2012	41.40	41.79	41.40	41.71
211	NASDAQ	FDT	Tue, Mar 6, 2012	41.39	41.39	41.03	41.23
210	NASDAQ	FDT	Mon, Mar 5, 2012	42.33	42.34	42.15	42.33
209	NASDAQ	FDT	Fri, Mar 2, 2012	42.80	42.81	42.49	42.68
208	NASDAQ	FDT	Thu, Mar 1, 2012	42.88	42.94	42.72	42.79
207	NASDAQ	FDT	Wed, Feb 29, 2012	42.97	42.97	42.57	42.71
206	NASDAQ	FDT	Tue, Feb 28, 2012	42.45	42.76	42.45	42.69
205	NASDAQ	FDT	Mon, Feb 27, 2012	42.18	42.56	42.14	42.48
204	NASDAQ	FDT	Fri, Feb 24, 2012	42.76	42.89	42.60	42.84
203	NASDAQ	FDT	Thu, Feb 23, 2012	42.10	42.53	41.97	42.43
202	NASDAQ	FDT	Wed, Feb 22, 2012	42.26	42.39	42.15	42.28
201	NASDAQ	FDT	Tue, Feb 21, 2012	42.58	42.58	42.31	42.31
200	NASDAQ	FDT	Fri, Feb 17, 2012	42.52	42.57	42.23	42.42
199	NASDAQ	FDT	Thu, Feb 16, 2012	41.79	42.17	41.79	42.14
198	NASDAQ	FDT	Wed, Feb 15, 2012	42.17	42.23	41.91	41.91
197	NASDAQ	FDT	Tue, Feb 14, 2012	41.93	44.80	41.72	41.99
196	NASDAQ	FDT	Mon, Feb 13, 2012	42.63	42.80	42.00	42.09
195	NASDAQ	FDT	Fri, Feb 10, 2012	42.17	42.31	42.00	42.00
194	NASDAQ	FDT	Thu, Feb 9, 2012	42.86	42.86	42.25	42.64
193	NASDAQ	FDT	Wed, Feb 8, 2012	42.57	42.83	42.45	42.80
192	NASDAQ	FDT	Tue, Feb 7, 2012	42.02	42.51	41.75	42.51
191	NASDAQ	FDT	Mon, Feb 6, 2012	42.07	42.30	41.99	42.21
190	NASDAQ	FDT	Fri, Feb 3, 2012	42.64	42.64	42.38	42.63
189	NASDAQ	FDT	Thu, Feb 2, 2012	42.09	42.28	42.05	42.13
188	NASDAQ	FDT	Wed, Feb 1, 2012	42.06	42.28	42.03	42.26
187	NASDAQ	FDT	Tue, Jan 31, 2012	41.53	41.53	41.00	41.10
186	NASDAQ	FDT	Mon, Jan 30, 2012	40.92	41.24	40.78	40.90
185	NASDAQ	FDT	Fri, Jan 27, 2012	41.50	41.50	41.10	41.50
184	NASDAQ	FDT	Thu, Jan 26, 2012	41.62	41.62	41.05	41.05
183	NASDAQ	FDT	Wed, Jan 25, 2012	40.80	41.49	40.73	41.34
182	NASDAQ	FDT	Tue, Jan 24, 2012	40.61	40.93	40.61	40.80
181	NASDAQ	FDT	Mon, Jan 23, 2012	40.67	41.24	40.59	40.59
180	NASDAQ	FDT	Fri, Jan 20, 2012	40.88	40.88	40.47	40.58
179	NASDAQ	FDT	Thu, Jan 19, 2012	40.68	40.86	40.68	40.83
178	NASDAQ	FDT	Wed, Jan 18, 2012	39.74	40.51	39.74	40.50
177	NASDAQ	FDT	Tue, Jan 17, 2012	40.03	40.03	39.61	39.86
176	NASDAQ	FDT	Fri, Jan 13, 2012	39.35	39.37	38.95	39.37
175	NASDAQ	FDT	Thu, Jan 12, 2012	40.33	40.33	39.56	39.71
174	NASDAQ	FDT	Wed, Jan 11, 2012	38.85	39.49	38.85	39.43
173	NASDAQ	FDT	Tue, Jan 10, 2012	39.33	39.78	39.33	39.65
172	NASDAQ	FDT	Mon, Jan 9, 2012	38.98	39.17	38.65	38.80
171	NASDAQ	FDT	Fri, Jan 6, 2012	39.18	39.18	38.58	39.00
170	NASDAQ	FDT	Thu, Jan 5, 2012	39.24	39.30	39.20	39.28
169	NASDAQ	FDT	Wed, Jan 4, 2012	39.84	39.85	39.51	39.51
168	NASDAQ	FDT	Tue, Jan 3, 2012	39.90	40.21	39.90	39.90
167	NASDAQ	FDT	Fri, Dec 30, 2011	39.10	39.18	38.90	39.06
166	NASDAQ	FDT	Thu, Dec 29, 2011	38.60	38.92	38.57	38.91
165	NASDAQ	FDT	Wed, Dec 28, 2011	38.56	38.56	38.26	38.35
164	NASDAQ	FDT	Tue, Dec 27, 2011	38.88	38.89	38.64	38.86
163	NASDAQ	FDT	Fri, Dec 23, 2011	39.04	39.07	38.71	38.75
162	NASDAQ	FDT	Thu, Dec 22, 2011	38.62	38.71	38.52	38.68
161	NASDAQ	FDT	Wed, Dec 21, 2011	38.33	38.39	38.18	38.39
160	NASDAQ	FDT	Tue, Dec 20, 2011	38.42	38.76	38.42	38.72
159	NASDAQ	FDT	Mon, Dec 19, 2011	38.05	38.05	37.46	37.61
158	NASDAQ	FDT	Fri, Dec 16, 2011	38.05	38.12	37.49	37.87
157	NASDAQ	FDT	Thu, Dec 15, 2011	37.64	37.95	37.64	37.82
156	NASDAQ	FDT	Wed, Dec 14, 2011	37.93	37.93	37.34	37.76
155	NASDAQ	FDT	Tue, Dec 13, 2011	38.56	38.67	37.73	37.73
154	NASDAQ	FDT	Mon, Dec 12, 2011	38.56	38.63	38.14	38.44
153	NASDAQ	FDT	Fri, Dec 9, 2011	39.38	39.57	39.15	39.15
152	NASDAQ	FDT	Thu, Dec 8, 2011	39.18	39.18	38.75	38.96
151	NASDAQ	FDT	Wed, Dec 7, 2011	39.56	39.80	39.56	39.60
150	NASDAQ	FDT	Tue, Dec 6, 2011	39.76	39.79	39.30	39.74
149	NASDAQ	FDT	Mon, Dec 5, 2011	39.96	40.06	39.71	39.89
148	NASDAQ	FDT	Fri, Dec 2, 2011	39.46	39.46	39.23	39.23
147	NASDAQ	FDT	Thu, Dec 1, 2011	39.48	39.59	39.48	39.52
146	NASDAQ	FDT	Wed, Nov 30, 2011	39.98	39.98	39.43	39.43
145	NASDAQ	FDT	Tue, Nov 29, 2011	38.27	38.27	37.67	37.81
144	NASDAQ	FDT	Mon, Nov 28, 2011	37.60	37.61	37.60	37.60
143	NASDAQ	FDT	Fri, Nov 25, 2011	36.89	36.89	36.82	36.82
142	NASDAQ	FDT	Wed, Nov 23, 2011	37.00	37.00	36.93	36.93
141	NASDAQ	FDT	Tue, Nov 22, 2011	37.73	37.73	37.73	37.73
140	NASDAQ	FDT	Fri, Nov 18, 2011	38.86	38.86	38.72	38.82
139	NASDAQ	FDT	Thu, Nov 17, 2011	38.47	38.47	38.41	38.41
138	NASDAQ	FDT	Wed, Nov 16, 2011	39.42	39.52	38.99	38.99
137	NASDAQ	FDT	Mon, Nov 14, 2011	40.20	40.20	39.64	39.78
136	NASDAQ	FDT	Fri, Nov 11, 2011	40.07	40.07	40.07	40.07
135	NASDAQ	FDT	Thu, Nov 10, 2011	39.86	39.86	39.18	39.77
134	NASDAQ	FDT	Wed, Nov 9, 2011	40.04	40.04	39.17	39.20
133	NASDAQ	FDT	Tue, Nov 8, 2011	40.45	44.06	40.45	41.21
132	NASDAQ	FDT	Mon, Nov 7, 2011	40.47	40.93	40.44	40.93
131	NASDAQ	FDT	Fri, Nov 4, 2011	40.44	40.68	40.38	40.68
130	NASDAQ	FDT	Thu, Nov 3, 2011	41.01	41.01	40.66	40.66
129	NASDAQ	FDT	Wed, Nov 2, 2011	39.90	39.96	39.81	39.81
128	NASDAQ	FDT	Tue, Nov 1, 2011	39.37	40.21	39.04	39.68
127	NASDAQ	FDT	Mon, Oct 31, 2011	40.97	40.97	40.55	40.55
126	NASDAQ	FDT	Fri, Oct 28, 2011	42.25	42.25	42.25	42.25
125	NASDAQ	FDT	Thu, Oct 27, 2011	41.83	42.55	41.81	42.55
124	NASDAQ	FDT	Wed, Oct 26, 2011	40.80	40.80	40.76	40.76
123	NASDAQ	FDT	Tue, Oct 25, 2011	40.58	40.59	40.32	40.56
122	NASDAQ	FDT	Mon, Oct 24, 2011	41.00	41.19	40.82	40.82
121	NASDAQ	FDT	Fri, Oct 21, 2011	40.20	40.20	40.06	40.16
120	NASDAQ	FDT	Thu, Oct 20, 2011	39.08	39.44	39.07	39.44
119	NASDAQ	FDT	Wed, Oct 19, 2011	39.90	39.90	39.69	39.77
118	NASDAQ	FDT	Mon, Oct 17, 2011	39.75	39.75	39.75	39.75
117	NASDAQ	FDT	Fri, Oct 14, 2011	40.24	40.51	40.24	40.51
116	NASDAQ	FDT	Thu, Oct 13, 2011	39.84	39.93	39.80	39.93
115	NASDAQ	FDT	Wed, Oct 12, 2011	40.30	42.27	40.04	40.52
114	NASDAQ	FDT	Tue, Oct 11, 2011	38.81	39.22	38.76	39.22
113	NASDAQ	FDT	Mon, Oct 10, 2011	38.58	39.02	38.58	38.92
112	NASDAQ	FDT	Fri, Oct 7, 2011	37.59	37.59	37.50	37.50
111	NASDAQ	FDT	Thu, Oct 6, 2011	36.77	36.98	36.77	36.98
110	NASDAQ	FDT	Wed, Oct 5, 2011	35.45	35.90	35.45	35.90
109	NASDAQ	FDT	Tue, Oct 4, 2011	34.39	35.13	34.39	34.62
108	NASDAQ	FDT	Mon, Oct 3, 2011	36.14	36.14	35.30	35.30
107	NASDAQ	FDT	Fri, Sep 30, 2011	37.03	37.03	37.03	37.03
106	NASDAQ	FDT	Thu, Sep 29, 2011	38.25	38.33	37.80	38.33
105	NASDAQ	FDT	Wed, Sep 28, 2011	38.34	38.34	37.72	37.98
104	NASDAQ	FDT	Tue, Sep 27, 2011	38.76	39.07	38.26	38.26
103	NASDAQ	FDT	Mon, Sep 26, 2011	36.26	36.88	36.26	36.73
102	NASDAQ	FDT	Fri, Sep 23, 2011	36.93	37.40	36.66	37.23
101	NASDAQ	FDT	Thu, Sep 22, 2011	37.49	37.49	36.44	36.87
100	NASDAQ	FDT	Wed, Sep 21, 2011	39.66	40.79	39.27	39.27
99	NASDAQ	FDT	Tue, Sep 20, 2011	40.30	40.38	40.30	40.38
98	NASDAQ	FDT	Mon, Sep 19, 2011	39.62	40.17	39.55	40.17
97	NASDAQ	FDT	Fri, Sep 16, 2011	40.91	41.16	40.91	41.16
96	NASDAQ	FDT	Thu, Sep 15, 2011	40.66	40.93	40.40	40.93
95	NASDAQ	FDT	Wed, Sep 14, 2011	40.49	40.49	40.49	40.49
94	NASDAQ	FDT	Tue, Sep 13, 2011	39.88	40.15	39.88	40.12
93	NASDAQ	FDT	Mon, Sep 12, 2011	39.48	39.48	39.36	39.36
92	NASDAQ	FDT	Fri, Sep 9, 2011	40.00	40.06	39.85	40.06
91	NASDAQ	FDT	Thu, Sep 8, 2011	41.84	41.84	41.48	41.48
90	NASDAQ	FDT	Wed, Sep 7, 2011	41.86	41.95	41.86	41.86
89	NASDAQ	FDT	Tue, Sep 6, 2011	40.59	41.03	40.52	41.03
88	NASDAQ	FDT	Fri, Sep 2, 2011	42.65	42.82	42.40	42.40
87	NASDAQ	FDT	Thu, Sep 1, 2011	43.61	44.01	43.38	43.45
86	NASDAQ	FDT	Wed, Aug 31, 2011	43.58	44.14	43.55	43.68
85	NASDAQ	FDT	Tue, Aug 30, 2011	42.85	43.10	42.40	42.99
84	NASDAQ	FDT	Mon, Aug 29, 2011	42.60	42.80	42.59	42.80
83	NASDAQ	FDT	Fri, Aug 26, 2011	41.35	41.61	41.35	41.35
82	NASDAQ	FDT	Thu, Aug 25, 2011	41.05	41.05	40.88	41.04
81	NASDAQ	FDT	Wed, Aug 24, 2011	41.50	41.72	41.07	41.31
80	NASDAQ	FDT	Tue, Aug 23, 2011	40.71	41.22	40.71	41.22
79	NASDAQ	FDT	Mon, Aug 22, 2011	40.36	40.36	40.32	40.34
78	NASDAQ	FDT	Fri, Aug 19, 2011	41.18	41.18	40.54	40.54
77	NASDAQ	FDT	Thu, Aug 18, 2011	42.48	42.48	41.39	41.39
76	NASDAQ	FDT	Wed, Aug 17, 2011	44.52	44.52	43.59	43.59
75	NASDAQ	FDT	Tue, Aug 16, 2011	43.84	43.84	43.28	43.53
74	NASDAQ	FDT	Mon, Aug 15, 2011	43.96	44.12	43.77	43.84
73	NASDAQ	FDT	Fri, Aug 12, 2011	43.15	43.15	43.12	43.13
72	NASDAQ	FDT	Thu, Aug 11, 2011	41.97	43.26	41.97	43.26
71	NASDAQ	FDT	Wed, Aug 10, 2011	41.31	42.04	40.71	40.71
70	NASDAQ	FDT	Tue, Aug 9, 2011	42.09	42.34	40.90	42.00
69	NASDAQ	FDT	Mon, Aug 8, 2011	42.10	42.10	41.00	41.00
68	NASDAQ	FDT	Fri, Aug 5, 2011	44.44	44.44	42.70	43.35
67	NASDAQ	FDT	Thu, Aug 4, 2011	45.49	45.49	43.97	43.97
66	NASDAQ	FDT	Wed, Aug 3, 2011	47.60	47.60	46.85	47.26
65	NASDAQ	FDT	Tue, Aug 2, 2011	48.56	48.56	47.33	47.33
64	NASDAQ	FDT	Mon, Aug 1, 2011	50.46	50.46	48.56	48.71
63	NASDAQ	FDT	Fri, Jul 29, 2011	49.66	49.66	49.27	49.54
62	NASDAQ	FDT	Thu, Jul 28, 2011	49.84	50.07	49.79	49.95
61	NASDAQ	FDT	Wed, Jul 27, 2011	50.48	50.55	49.95	49.95
60	NASDAQ	FDT	Tue, Jul 26, 2011	50.81	51.06	50.71	51.02
59	NASDAQ	FDT	Mon, Jul 25, 2011	50.75	51.07	50.75	51.07
58	NASDAQ	FDT	Fri, Jul 22, 2011	50.92	51.14	50.89	51.14
57	NASDAQ	FDT	Thu, Jul 21, 2011	50.86	50.89	50.76	50.85
56	NASDAQ	FDT	Wed, Jul 20, 2011	50.28	50.28	49.90	50.07
55	NASDAQ	FDT	Tue, Jul 19, 2011	49.53	49.77	49.30	49.33
54	NASDAQ	FDT	Mon, Jul 18, 2011	48.77	48.96	48.77	48.96
53	NASDAQ	FDT	Fri, Jul 15, 2011	49.59	49.59	49.59	49.59
52	NASDAQ	FDT	Thu, Jul 14, 2011	50.03	50.18	49.50	49.50
51	NASDAQ	FDT	Wed, Jul 13, 2011	49.64	50.27	49.48	50.02
50	NASDAQ	FDT	Tue, Jul 12, 2011	49.12	49.36	48.63	48.97
49	NASDAQ	FDT	Mon, Jul 11, 2011	49.81	49.81	48.84	49.07
48	NASDAQ	FDT	Fri, Jul 8, 2011	50.43	50.48	50.31	50.48
47	NASDAQ	FDT	Thu, Jul 7, 2011	50.92	51.19	50.92	51.13
46	NASDAQ	FDT	Wed, Jul 6, 2011	50.66	50.66	50.14	50.63
45	NASDAQ	FDT	Tue, Jul 5, 2011	50.67	50.88	50.60	50.60
44	NASDAQ	FDT	Fri, Jul 1, 2011	49.77	50.73	49.77	50.65
43	NASDAQ	FDT	Thu, Jun 30, 2011	50.08	50.08	50.04	50.05
42	NASDAQ	FDT	Wed, Jun 29, 2011	48.78	49.37	48.78	49.37
41	NASDAQ	FDT	Tue, Jun 28, 2011	47.95	48.22	47.95	48.21
40	NASDAQ	FDT	Mon, Jun 27, 2011	47.51	47.71	47.51	47.63
39	NASDAQ	FDT	Fri, Jun 24, 2011	47.47	47.47	47.47	47.47
38	NASDAQ	FDT	Thu, Jun 23, 2011	47.20	47.20	47.16	47.16
37	NASDAQ	FDT	Wed, Jun 22, 2011	48.49	48.49	48.49	48.49
36	NASDAQ	FDT	Tue, Jun 21, 2011	48.50	48.50	48.50	48.50
35	NASDAQ	FDT	Mon, Jun 20, 2011	47.80	47.82	47.80	47.82
34	NASDAQ	FDT	Fri, Jun 17, 2011	48.17	48.17	47.93	47.99
33	NASDAQ	FDT	Wed, Jun 15, 2011	48.02	48.12	47.93	47.93
32	NASDAQ	FDT	Mon, Jun 13, 2011	48.63	48.63	48.63	48.63
31	NASDAQ	FDT	Fri, Jun 10, 2011	48.46	48.60	48.45	48.45
30	NASDAQ	FDT	Thu, Jun 9, 2011	49.31	49.62	49.31	49.59
29	NASDAQ	FDT	Wed, Jun 8, 2011	49.27	49.36	49.27	49.36
28	NASDAQ	FDT	Tue, Jun 7, 2011	50.05	50.08	49.90	50.08
27	NASDAQ	FDT	Mon, Jun 6, 2011	49.86	49.88	49.48	49.48
26	NASDAQ	FDT	Fri, Jun 3, 2011	49.87	50.30	49.87	50.22
25	NASDAQ	FDT	Thu, Jun 2, 2011	50.18	50.20	50.18	50.20
24	NASDAQ	FDT	Wed, Jun 1, 2011	50.52	50.52	50.20	50.20
23	NASDAQ	FDT	Tue, May 31, 2011	50.33	50.71	50.33	50.70
22	NASDAQ	FDT	Fri, May 27, 2011	49.41	49.65	49.30	49.65
21	NASDAQ	FDT	Thu, May 26, 2011	49.38	49.38	49.38	49.38
20	NASDAQ	FDT	Wed, May 25, 2011	48.79	48.79	48.79	48.79
19	NASDAQ	FDT	Tue, May 24, 2011	48.70	48.83	48.70	48.83
18	NASDAQ	FDT	Fri, May 20, 2011	50.37	50.37	49.74	49.74
17	NASDAQ	FDT	Mon, May 16, 2011	49.44	49.44	49.40	49.40
16	NASDAQ	FDT	Thu, May 12, 2011	50.20	50.52	49.80	50.27
15	NASDAQ	FDT	Wed, May 11, 2011	50.85	51.09	50.22	50.22
14	NASDAQ	FDT	Tue, May 10, 2011	51.24	51.52	51.01	51.52
13	NASDAQ	FDT	Fri, May 6, 2011	50.80	50.80	50.80	50.80
12	NASDAQ	FDT	Thu, May 5, 2011	50.60	50.82	50.60	50.61
11	NASDAQ	FDT	Wed, May 4, 2011	51.09	51.09	51.09	51.09
10	NASDAQ	FDT	Tue, May 3, 2011	52.15	52.15	51.87	51.87
9	NASDAQ	FDT	Mon, May 2, 2011	52.47	52.47	52.30	52.30
8	NASDAQ	FDT	Fri, Apr 29, 2011	52.72	52.72	52.20	52.21
7	NASDAQ	FDT	Thu, Apr 28, 2011	52.19	52.19	52.19	52.19
6	NASDAQ	FDT	Wed, Apr 27, 2011	51.65	51.87	51.55	51.87
5	NASDAQ	FDT	Tue, Apr 26, 2011	51.69	51.69	51.69	51.69
4	NASDAQ	FDT	Mon, Apr 25, 2011	51.23	51.23	51.23	51.23
3	NASDAQ	FDT	Thu, Apr 21, 2011	51.19	51.19	51.14	51.14
2	NASDAQ	FDT	Wed, Apr 20, 2011	50.56	50.69	50.56	50.68
1	NASDAQ	FDT	Tue, Apr 19, 2011	49.92	49.95	49.92	49.95
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Developed Markets Ex-US AlphaDEX Fund NASDAQ:FDT 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