First Trust Emerging Markets AlphaDEX Fund NASDAQ:FEM Historical Prices

Below are the 2956 trading days of historical prices for FEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2956	NASDAQ	FEM	Thu, Jan 19, 2023	21.95	22.04	21.95	21.98
2955	NASDAQ	FEM	Wed, Jan 18, 2023	22.15	22.19	21.91	21.93
2954	NASDAQ	FEM	Tue, Jan 17, 2023	21.81	21.97	21.81	21.96
2953	NASDAQ	FEM	Fri, Jan 13, 2023	21.63	21.74	21.59	21.68
2952	NASDAQ	FEM	Thu, Jan 12, 2023	21.65	21.78	21.50	21.71
2951	NASDAQ	FEM	Wed, Jan 11, 2023	21.39	21.56	21.33	21.53
2950	NASDAQ	FEM	Tue, Jan 10, 2023	21.41	21.45	21.29	21.41
2949	NASDAQ	FEM	Mon, Jan 9, 2023	21.47	21.51	21.35	21.37
2948	NASDAQ	FEM	Fri, Jan 6, 2023	21.26	21.53	21.21	21.47
2947	NASDAQ	FEM	Thu, Jan 5, 2023	20.92	20.95	20.79	20.87
2946	NASDAQ	FEM	Wed, Jan 4, 2023	21.04	21.30	21.04	21.27
2945	NASDAQ	FEM	Tue, Jan 3, 2023	21.10	21.29	21.04	21.07
2944	NASDAQ	FEM	Fri, Dec 30, 2022	21.14	21.18	20.88	21.03
2943	NASDAQ	FEM	Thu, Dec 29, 2022	21.06	21.24	21.06	21.17
2942	NASDAQ	FEM	Wed, Dec 28, 2022	20.98	21.01	20.74	20.78
2941	NASDAQ	FEM	Tue, Dec 27, 2022	20.95	21.17	20.95	21.07
2940	NASDAQ	FEM	Fri, Dec 23, 2022	20.93	20.99	20.84	20.92
2939	NASDAQ	FEM	Thu, Dec 22, 2022	21.16	21.16	20.93	21.05
2938	NASDAQ	FEM	Wed, Dec 21, 2022	21.14	21.32	21.13	21.25
2937	NASDAQ	FEM	Tue, Dec 20, 2022	21.11	21.25	21.11	21.19
2936	NASDAQ	FEM	Mon, Dec 19, 2022	21.13	21.18	21.05	21.08
2935	NASDAQ	FEM	Fri, Dec 16, 2022	20.94	21.07	20.89	21.02
2934	NASDAQ	FEM	Thu, Dec 15, 2022	20.91	20.99	20.84	20.85
2933	NASDAQ	FEM	Wed, Dec 14, 2022	21.17	21.17	20.88	21.08
2932	NASDAQ	FEM	Tue, Dec 13, 2022	21.44	21.46	21.14	21.14
2931	NASDAQ	FEM	Mon, Dec 12, 2022	20.99	21.16	20.90	21.16
2930	NASDAQ	FEM	Fri, Dec 9, 2022	20.92	21.11	20.90	20.93
2929	NASDAQ	FEM	Thu, Dec 8, 2022	20.84	21.03	20.84	20.86
2928	NASDAQ	FEM	Wed, Dec 7, 2022	20.81	20.94	20.80	20.88
2927	NASDAQ	FEM	Tue, Dec 6, 2022	21.18	21.18	20.90	21.12
2926	NASDAQ	FEM	Mon, Dec 5, 2022	21.22	21.30	20.97	21.07
2925	NASDAQ	FEM	Fri, Dec 2, 2022	21.03	21.30	21.03	21.24
2924	NASDAQ	FEM	Thu, Dec 1, 2022	21.35	21.45	21.26	21.30
2923	NASDAQ	FEM	Wed, Nov 30, 2022	21.33	21.44	21.14	21.40
2922	NASDAQ	FEM	Tue, Nov 29, 2022	20.87	21.03	20.87	20.94
2921	NASDAQ	FEM	Mon, Nov 28, 2022	20.68	20.75	20.54	20.62
2920	NASDAQ	FEM	Fri, Nov 25, 2022	20.73	20.75	20.66	20.73
2919	NASDAQ	FEM	Wed, Nov 23, 2022	20.48	20.65	20.48	20.65
2918	NASDAQ	FEM	Tue, Nov 22, 2022	20.20	20.44	20.20	20.43
2917	NASDAQ	FEM	Mon, Nov 21, 2022	20.08	20.16	19.99	20.16
2916	NASDAQ	FEM	Fri, Nov 18, 2022	20.01	20.09	19.97	20.05
2915	NASDAQ	FEM	Thu, Nov 17, 2022	19.81	20.19	19.81	20.16
2914	NASDAQ	FEM	Wed, Nov 16, 2022	20.47	20.53	20.26	20.33
2913	NASDAQ	FEM	Tue, Nov 15, 2022	20.81	20.85	20.61	20.69
2912	NASDAQ	FEM	Mon, Nov 14, 2022	20.36	20.62	20.36	20.48
2911	NASDAQ	FEM	Fri, Nov 11, 2022	20.18	20.48	20.18	20.45
2910	NASDAQ	FEM	Thu, Nov 10, 2022	19.93	20.25	19.90	20.25
2909	NASDAQ	FEM	Wed, Nov 9, 2022	19.73	19.84	19.57	19.58
2908	NASDAQ	FEM	Tue, Nov 8, 2022	19.63	19.90	19.63	19.84
2907	NASDAQ	FEM	Mon, Nov 7, 2022	19.68	19.78	19.64	19.68
2906	NASDAQ	FEM	Fri, Nov 4, 2022	19.46	19.60	19.46	19.60
2905	NASDAQ	FEM	Thu, Nov 3, 2022	18.59	18.81	18.57	18.78
2904	NASDAQ	FEM	Wed, Nov 2, 2022	18.76	18.94	18.59	18.61
2903	NASDAQ	FEM	Tue, Nov 1, 2022	18.72	18.81	18.62	18.71
2902	NASDAQ	FEM	Mon, Oct 31, 2022	18.24	18.50	18.24	18.47
2901	NASDAQ	FEM	Fri, Oct 28, 2022	18.58	18.64	18.48	18.63
2900	NASDAQ	FEM	Thu, Oct 27, 2022	18.77	18.93	18.74	18.82
2899	NASDAQ	FEM	Wed, Oct 26, 2022	18.79	19.04	18.74	18.92
2898	NASDAQ	FEM	Tue, Oct 25, 2022	18.79	18.92	18.73	18.91
2897	NASDAQ	FEM	Mon, Oct 24, 2022	18.79	18.81	18.66	18.71
2896	NASDAQ	FEM	Fri, Oct 21, 2022	18.91	19.35	18.91	19.34
2895	NASDAQ	FEM	Thu, Oct 20, 2022	18.94	19.17	18.91	18.94
2894	NASDAQ	FEM	Wed, Oct 19, 2022	18.90	18.95	18.79	18.88
2893	NASDAQ	FEM	Tue, Oct 18, 2022	19.10	19.13	18.88	18.97
2892	NASDAQ	FEM	Mon, Oct 17, 2022	18.87	19.06	18.87	19.01
2891	NASDAQ	FEM	Fri, Oct 14, 2022	18.81	18.81	18.36	18.39
2890	NASDAQ	FEM	Thu, Oct 13, 2022	18.30	18.73	18.20	18.67
2889	NASDAQ	FEM	Wed, Oct 12, 2022	18.58	18.67	18.51	18.57
2888	NASDAQ	FEM	Tue, Oct 11, 2022	18.75	18.83	18.57	18.67
2887	NASDAQ	FEM	Mon, Oct 10, 2022	18.94	18.94	18.77	18.84
2886	NASDAQ	FEM	Fri, Oct 7, 2022	19.13	19.15	18.89	18.97
2885	NASDAQ	FEM	Thu, Oct 6, 2022	19.37	19.47	19.31	19.34
2884	NASDAQ	FEM	Wed, Oct 5, 2022	19.40	19.49	19.25	19.42
2883	NASDAQ	FEM	Tue, Oct 4, 2022	19.35	19.65	19.35	19.54
2882	NASDAQ	FEM	Mon, Oct 3, 2022	18.77	19.12	18.72	19.10
2881	NASDAQ	FEM	Fri, Sep 30, 2022	18.50	18.63	18.46	18.49
2880	NASDAQ	FEM	Thu, Sep 29, 2022	18.53	18.54	18.28	18.46
2879	NASDAQ	FEM	Wed, Sep 28, 2022	18.71	18.92	18.62	18.89
2878	NASDAQ	FEM	Tue, Sep 27, 2022	19.01	19.15	18.82	18.90
2877	NASDAQ	FEM	Mon, Sep 26, 2022	19.04	19.12	18.81	18.91
2876	NASDAQ	FEM	Fri, Sep 23, 2022	19.57	19.63	19.35	19.46
2875	NASDAQ	FEM	Thu, Sep 22, 2022	20.66	20.70	20.53	20.65
2874	NASDAQ	FEM	Wed, Sep 21, 2022	20.67	20.86	20.53	20.56
2873	NASDAQ	FEM	Tue, Sep 20, 2022	20.80	20.86	20.73	20.76
2872	NASDAQ	FEM	Mon, Sep 19, 2022	20.62	20.97	20.62	20.94
2871	NASDAQ	FEM	Fri, Sep 16, 2022	20.92	20.99	20.85	20.95
2870	NASDAQ	FEM	Thu, Sep 15, 2022	21.26	21.40	21.15	21.19
2869	NASDAQ	FEM	Wed, Sep 14, 2022	21.31	21.43	21.22	21.36
2868	NASDAQ	FEM	Tue, Sep 13, 2022	21.31	21.45	21.09	21.13
2867	NASDAQ	FEM	Mon, Sep 12, 2022	21.75	21.86	21.69	21.81
2866	NASDAQ	FEM	Fri, Sep 9, 2022	21.39	21.56	21.39	21.49
2865	NASDAQ	FEM	Thu, Sep 8, 2022	21.05	21.18	21.04	21.14
2864	NASDAQ	FEM	Wed, Sep 7, 2022	21.09	21.31	21.03	21.27
2863	NASDAQ	FEM	Tue, Sep 6, 2022	21.24	21.24	21.05	21.08
2862	NASDAQ	FEM	Fri, Sep 2, 2022	21.06	21.20	20.95	21.00
2861	NASDAQ	FEM	Thu, Sep 1, 2022	21.10	21.20	20.93	21.07
2860	NASDAQ	FEM	Wed, Aug 31, 2022	21.21	21.27	21.07	21.09
2859	NASDAQ	FEM	Tue, Aug 30, 2022	21.66	21.66	21.23	21.31
2858	NASDAQ	FEM	Mon, Aug 29, 2022	21.53	21.67	21.53	21.57
2857	NASDAQ	FEM	Fri, Aug 26, 2022	21.97	21.99	21.60	21.60
2856	NASDAQ	FEM	Thu, Aug 25, 2022	21.62	21.94	21.62	21.91
2855	NASDAQ	FEM	Wed, Aug 24, 2022	21.52	21.63	21.47	21.57
2854	NASDAQ	FEM	Tue, Aug 23, 2022	21.49	21.72	21.49	21.67
2853	NASDAQ	FEM	Mon, Aug 22, 2022	21.45	21.45	21.36	21.44
2852	NASDAQ	FEM	Fri, Aug 19, 2022	21.57	21.60	21.45	21.50
2851	NASDAQ	FEM	Thu, Aug 18, 2022	21.76	21.76	21.62	21.67
2850	NASDAQ	FEM	Wed, Aug 17, 2022	21.69	22.00	21.69	21.91
2849	NASDAQ	FEM	Tue, Aug 16, 2022	21.86	22.06	21.86	22.02
2848	NASDAQ	FEM	Mon, Aug 15, 2022	21.82	21.96	21.82	21.88
2847	NASDAQ	FEM	Fri, Aug 12, 2022	22.03	22.19	21.93	22.16
2846	NASDAQ	FEM	Thu, Aug 11, 2022	21.85	22.03	21.78	21.81
2845	NASDAQ	FEM	Wed, Aug 10, 2022	21.65	21.83	21.63	21.80
2844	NASDAQ	FEM	Tue, Aug 9, 2022	21.49	21.50	21.36	21.42
2843	NASDAQ	FEM	Mon, Aug 8, 2022	21.40	21.50	21.38	21.46
2842	NASDAQ	FEM	Fri, Aug 5, 2022	20.95	21.20	20.95	21.19
2841	NASDAQ	FEM	Thu, Aug 4, 2022	21.01	21.16	20.99	21.11
2840	NASDAQ	FEM	Wed, Aug 3, 2022	20.93	21.01	20.80	20.99
2839	NASDAQ	FEM	Tue, Aug 2, 2022	20.98	21.09	20.85	20.92
2838	NASDAQ	FEM	Mon, Aug 1, 2022	21.16	21.31	21.06	21.16
2837	NASDAQ	FEM	Fri, Jul 29, 2022	21.13	21.28	21.08	21.21
2836	NASDAQ	FEM	Thu, Jul 28, 2022	21.24	21.32	21.04	21.31
2835	NASDAQ	FEM	Wed, Jul 27, 2022	20.97	21.21	20.87	21.20
2834	NASDAQ	FEM	Tue, Jul 26, 2022	20.94	21.00	20.75	20.83
2833	NASDAQ	FEM	Mon, Jul 25, 2022	20.89	20.97	20.82	20.93
2832	NASDAQ	FEM	Fri, Jul 22, 2022	20.92	20.94	20.66	20.74
2831	NASDAQ	FEM	Thu, Jul 21, 2022	20.62	20.92	20.62	20.88
2830	NASDAQ	FEM	Wed, Jul 20, 2022	20.86	20.86	20.71	20.73
2829	NASDAQ	FEM	Tue, Jul 19, 2022	20.70	20.97	20.70	20.90
2828	NASDAQ	FEM	Mon, Jul 18, 2022	20.76	20.79	20.51	20.54
2827	NASDAQ	FEM	Fri, Jul 15, 2022	20.28	20.42	20.06	20.37
2826	NASDAQ	FEM	Thu, Jul 14, 2022	20.28	20.32	20.00	20.27
2825	NASDAQ	FEM	Wed, Jul 13, 2022	20.28	20.67	20.28	20.52
2824	NASDAQ	FEM	Tue, Jul 12, 2022	20.68	20.79	20.59	20.65
2823	NASDAQ	FEM	Mon, Jul 11, 2022	20.82	20.82	20.65	20.68
2822	NASDAQ	FEM	Fri, Jul 8, 2022	21.03	21.22	21.00	21.21
2821	NASDAQ	FEM	Thu, Jul 7, 2022	20.93	21.15	20.93	21.06
2820	NASDAQ	FEM	Wed, Jul 6, 2022	20.59	20.68	20.42	20.61
2819	NASDAQ	FEM	Tue, Jul 5, 2022	20.57	20.85	20.55	20.79
2818	NASDAQ	FEM	Fri, Jul 1, 2022	21.05	21.14	20.92	21.12
2817	NASDAQ	FEM	Thu, Jun 30, 2022	21.32	21.42	21.09	21.33
2816	NASDAQ	FEM	Wed, Jun 29, 2022	21.68	21.68	21.39	21.53
2815	NASDAQ	FEM	Tue, Jun 28, 2022	21.67	21.92	21.56	21.62
2814	NASDAQ	FEM	Mon, Jun 27, 2022	21.61	21.69	21.53	21.58
2813	NASDAQ	FEM	Fri, Jun 24, 2022	21.14	21.39	21.07	21.39
2812	NASDAQ	FEM	Thu, Jun 23, 2022	21.66	21.71	21.47	21.57
2811	NASDAQ	FEM	Wed, Jun 22, 2022	21.60	21.89	21.60	21.70
2810	NASDAQ	FEM	Tue, Jun 21, 2022	21.88	22.11	21.88	21.96
2809	NASDAQ	FEM	Fri, Jun 17, 2022	21.86	22.00	21.73	21.86
2808	NASDAQ	FEM	Thu, Jun 16, 2022	22.10	22.21	21.85	21.93
2807	NASDAQ	FEM	Wed, Jun 15, 2022	22.44	22.88	22.42	22.73
2806	NASDAQ	FEM	Tue, Jun 14, 2022	22.64	22.64	22.37	22.51
2805	NASDAQ	FEM	Mon, Jun 13, 2022	22.68	22.68	22.34	22.46
2804	NASDAQ	FEM	Fri, Jun 10, 2022	23.27	23.30	23.06	23.18
2803	NASDAQ	FEM	Thu, Jun 9, 2022	23.87	23.87	23.50	23.52
2802	NASDAQ	FEM	Wed, Jun 8, 2022	24.14	24.23	23.94	24.00
2801	NASDAQ	FEM	Tue, Jun 7, 2022	24.07	24.23	24.03	24.22
2800	NASDAQ	FEM	Mon, Jun 6, 2022	24.24	24.32	24.01	24.08
2799	NASDAQ	FEM	Fri, Jun 3, 2022	24.16	24.30	24.12	24.19
2798	NASDAQ	FEM	Thu, Jun 2, 2022	24.24	24.52	24.16	24.49
2797	NASDAQ	FEM	Wed, Jun 1, 2022	24.39	24.45	24.02	24.16
2796	NASDAQ	FEM	Tue, May 31, 2022	24.46	24.49	24.24	24.27
2795	NASDAQ	FEM	Fri, May 27, 2022	24.00	24.13	23.98	24.10
2794	NASDAQ	FEM	Thu, May 26, 2022	23.55	23.99	23.55	23.97
2793	NASDAQ	FEM	Wed, May 25, 2022	23.36	23.64	23.34	23.52
2792	NASDAQ	FEM	Tue, May 24, 2022	23.53	23.65	23.33	23.60
2791	NASDAQ	FEM	Mon, May 23, 2022	23.58	23.86	23.58	23.78
2790	NASDAQ	FEM	Fri, May 20, 2022	23.43	23.50	23.09	23.40
2789	NASDAQ	FEM	Thu, May 19, 2022	23.12	23.37	23.05	23.24
2788	NASDAQ	FEM	Wed, May 18, 2022	23.16	23.23	22.78	22.81
2787	NASDAQ	FEM	Tue, May 17, 2022	23.32	23.36	23.17	23.32
2786	NASDAQ	FEM	Mon, May 16, 2022	22.68	22.93	22.68	22.84
2785	NASDAQ	FEM	Fri, May 13, 2022	22.35	22.75	22.35	22.69
2784	NASDAQ	FEM	Thu, May 12, 2022	22.26	22.40	22.06	22.25
2783	NASDAQ	FEM	Wed, May 11, 2022	22.60	22.87	22.43	22.44
2782	NASDAQ	FEM	Tue, May 10, 2022	22.72	22.80	22.42	22.59
2781	NASDAQ	FEM	Mon, May 9, 2022	22.89	22.91	22.61	22.63
2780	NASDAQ	FEM	Fri, May 6, 2022	23.33	23.43	23.11	23.28
2779	NASDAQ	FEM	Thu, May 5, 2022	24.01	24.01	23.28	23.49
2778	NASDAQ	FEM	Wed, May 4, 2022	23.90	24.49	23.80	24.46
2777	NASDAQ	FEM	Tue, May 3, 2022	23.93	24.10	23.92	24.07
2776	NASDAQ	FEM	Mon, May 2, 2022	23.90	23.90	23.44	23.73
2775	NASDAQ	FEM	Fri, Apr 29, 2022	24.33	24.35	23.87	23.90
2774	NASDAQ	FEM	Thu, Apr 28, 2022	23.93	24.15	23.74	24.09
2773	NASDAQ	FEM	Wed, Apr 27, 2022	23.66	23.83	23.59	23.72
2772	NASDAQ	FEM	Tue, Apr 26, 2022	23.67	23.69	23.24	23.26
2771	NASDAQ	FEM	Mon, Apr 25, 2022	23.79	23.90	23.56	23.85
2770	NASDAQ	FEM	Fri, Apr 22, 2022	24.63	24.63	24.20	24.21
2769	NASDAQ	FEM	Thu, Apr 21, 2022	25.00	25.00	24.41	24.45
2768	NASDAQ	FEM	Wed, Apr 20, 2022	25.10	25.10	24.90	24.95
2767	NASDAQ	FEM	Tue, Apr 19, 2022	25.24	25.32	25.16	25.27
2766	NASDAQ	FEM	Mon, Apr 18, 2022	25.22	25.29	25.12	25.21
2765	NASDAQ	FEM	Thu, Apr 14, 2022	25.46	25.46	25.21	25.24
2764	NASDAQ	FEM	Wed, Apr 13, 2022	25.35	25.55	25.33	25.52
2763	NASDAQ	FEM	Tue, Apr 12, 2022	25.50	25.50	25.12	25.14
2762	NASDAQ	FEM	Mon, Apr 11, 2022	25.67	25.67	25.27	25.28
2761	NASDAQ	FEM	Fri, Apr 8, 2022	25.66	25.76	25.54	25.62
2760	NASDAQ	FEM	Thu, Apr 7, 2022	25.32	25.39	25.08	25.21
2759	NASDAQ	FEM	Wed, Apr 6, 2022	25.72	25.72	25.43	25.52
2758	NASDAQ	FEM	Tue, Apr 5, 2022	26.13	26.15	25.67	25.70
2757	NASDAQ	FEM	Mon, Apr 4, 2022	26.16	26.23	26.07	26.17
2756	NASDAQ	FEM	Fri, Apr 1, 2022	25.77	25.84	25.60	25.76
2755	NASDAQ	FEM	Thu, Mar 31, 2022	25.28	25.40	25.14	25.14
2754	NASDAQ	FEM	Wed, Mar 30, 2022	25.51	25.67	25.46	25.49
2753	NASDAQ	FEM	Tue, Mar 29, 2022	25.58	25.58	25.34	25.46
2752	NASDAQ	FEM	Mon, Mar 28, 2022	25.26	25.27	25.03	25.22
2751	NASDAQ	FEM	Fri, Mar 25, 2022	25.07	25.19	24.99	25.17
2750	NASDAQ	FEM	Thu, Mar 24, 2022	25.27	25.46	25.15	25.39
2749	NASDAQ	FEM	Wed, Mar 23, 2022	25.05	25.34	25.05	25.07
2748	NASDAQ	FEM	Tue, Mar 22, 2022	25.25	25.28	25.17	25.22
2747	NASDAQ	FEM	Mon, Mar 21, 2022	24.94	24.95	24.72	24.82
2746	NASDAQ	FEM	Fri, Mar 18, 2022	24.67	25.21	24.63	25.12
2745	NASDAQ	FEM	Thu, Mar 17, 2022	24.50	24.65	24.31	24.60
2744	NASDAQ	FEM	Wed, Mar 16, 2022	23.74	24.46	23.74	24.44
2743	NASDAQ	FEM	Tue, Mar 15, 2022	22.77	23.04	22.63	22.92
2742	NASDAQ	FEM	Mon, Mar 14, 2022	23.89	23.89	23.23	23.29
2741	NASDAQ	FEM	Fri, Mar 11, 2022	24.67	24.67	24.07	24.07
2740	NASDAQ	FEM	Thu, Mar 10, 2022	24.80	24.80	24.43	24.66
2739	NASDAQ	FEM	Wed, Mar 9, 2022	24.39	24.81	24.34	24.67
2738	NASDAQ	FEM	Tue, Mar 8, 2022	24.31	24.60	24.22	24.35
2737	NASDAQ	FEM	Mon, Mar 7, 2022	24.95	25.07	24.41	24.51
2736	NASDAQ	FEM	Fri, Mar 4, 2022	25.15	25.26	25.05	25.13
2735	NASDAQ	FEM	Thu, Mar 3, 2022	25.82	25.91	25.56	25.64
2734	NASDAQ	FEM	Wed, Mar 2, 2022	25.73	25.95	25.52	25.84
2733	NASDAQ	FEM	Tue, Mar 1, 2022	25.83	25.83	25.31	25.49
2732	NASDAQ	FEM	Mon, Feb 28, 2022	25.74	25.98	25.53	25.91
2731	NASDAQ	FEM	Fri, Feb 25, 2022	25.77	26.06	25.65	25.97
2730	NASDAQ	FEM	Thu, Feb 24, 2022	25.05	25.47	24.89	25.45
2729	NASDAQ	FEM	Wed, Feb 23, 2022	26.36	26.36	26.02	26.02
2728	NASDAQ	FEM	Tue, Feb 22, 2022	26.39	26.53	26.26	26.46
2727	NASDAQ	FEM	Fri, Feb 18, 2022	26.77	26.77	26.56	26.67
2726	NASDAQ	FEM	Thu, Feb 17, 2022	26.79	26.79	26.58	26.65
2725	NASDAQ	FEM	Wed, Feb 16, 2022	26.74	27.08	26.68	26.95
2724	NASDAQ	FEM	Tue, Feb 15, 2022	26.58	26.80	26.58	26.75
2723	NASDAQ	FEM	Mon, Feb 14, 2022	26.59	26.59	26.26	26.44
2722	NASDAQ	FEM	Fri, Feb 11, 2022	27.05	27.21	26.80	26.81
2721	NASDAQ	FEM	Thu, Feb 10, 2022	27.03	27.46	27.03	27.13
2720	NASDAQ	FEM	Wed, Feb 9, 2022	26.87	27.11	26.87	27.09
2719	NASDAQ	FEM	Tue, Feb 8, 2022	26.48	26.73	26.48	26.71
2718	NASDAQ	FEM	Mon, Feb 7, 2022	26.21	26.44	26.21	26.32
2717	NASDAQ	FEM	Fri, Feb 4, 2022	25.86	26.09	25.84	26.01
2716	NASDAQ	FEM	Thu, Feb 3, 2022	25.93	25.97	25.82	25.89
2715	NASDAQ	FEM	Wed, Feb 2, 2022	26.12	26.13	25.94	26.09
2714	NASDAQ	FEM	Tue, Feb 1, 2022	26.07	26.11	25.86	26.10
2713	NASDAQ	FEM	Mon, Jan 31, 2022	25.57	25.98	25.57	25.93
2712	NASDAQ	FEM	Fri, Jan 28, 2022	25.33	25.38	25.13	25.36
2711	NASDAQ	FEM	Thu, Jan 27, 2022	25.51	25.62	25.33	25.38
2710	NASDAQ	FEM	Wed, Jan 26, 2022	25.98	25.98	25.47	25.56
2709	NASDAQ	FEM	Tue, Jan 25, 2022	25.57	25.79	25.45	25.65
2708	NASDAQ	FEM	Mon, Jan 24, 2022	25.89	25.89	25.41	25.80
2707	NASDAQ	FEM	Fri, Jan 21, 2022	26.69	26.75	26.47	26.48
2706	NASDAQ	FEM	Thu, Jan 20, 2022	26.99	27.15	26.68	26.71
2705	NASDAQ	FEM	Wed, Jan 19, 2022	26.80	26.87	26.72	26.77
2704	NASDAQ	FEM	Tue, Jan 18, 2022	26.39	26.46	26.22	26.34
2703	NASDAQ	FEM	Fri, Jan 14, 2022	26.71	26.82	26.59	26.77
2702	NASDAQ	FEM	Thu, Jan 13, 2022	26.85	26.97	26.74	26.78
2701	NASDAQ	FEM	Wed, Jan 12, 2022	26.80	27.08	26.77	27.05
2700	NASDAQ	FEM	Tue, Jan 11, 2022	26.43	26.78	26.38	26.76
2699	NASDAQ	FEM	Mon, Jan 10, 2022	26.13	26.27	25.97	26.25
2698	NASDAQ	FEM	Fri, Jan 7, 2022	26.05	26.13	25.92	26.10
2697	NASDAQ	FEM	Thu, Jan 6, 2022	25.86	26.04	25.82	25.88
2696	NASDAQ	FEM	Wed, Jan 5, 2022	26.16	26.29	25.79	25.79
2695	NASDAQ	FEM	Tue, Jan 4, 2022	26.42	26.42	26.16	26.18
2694	NASDAQ	FEM	Mon, Jan 3, 2022	26.35	26.52	26.26	26.47
2693	NASDAQ	FEM	Fri, Dec 31, 2021	26.19	26.28	26.08	26.09
2692	NASDAQ	FEM	Thu, Dec 30, 2021	25.95	26.16	25.95	26.06
2691	NASDAQ	FEM	Wed, Dec 29, 2021	25.98	26.02	25.88	25.95
2690	NASDAQ	FEM	Tue, Dec 28, 2021	26.16	26.17	26.02	26.03
2689	NASDAQ	FEM	Mon, Dec 27, 2021	26.29	26.39	26.26	26.32
2688	NASDAQ	FEM	Thu, Dec 23, 2021	26.09	26.23	26.04	26.17
2687	NASDAQ	FEM	Wed, Dec 22, 2021	25.77	26.02	25.74	26.02
2686	NASDAQ	FEM	Tue, Dec 21, 2021	25.65	25.87	25.65	25.82
2685	NASDAQ	FEM	Mon, Dec 20, 2021	25.35	25.50	25.13	25.48
2684	NASDAQ	FEM	Fri, Dec 17, 2021	25.86	25.98	25.84	25.87
2683	NASDAQ	FEM	Thu, Dec 16, 2021	26.21	26.25	26.04	26.16
2682	NASDAQ	FEM	Wed, Dec 15, 2021	25.71	25.79	25.48	25.75
2681	NASDAQ	FEM	Tue, Dec 14, 2021	25.52	25.67	25.46	25.61
2680	NASDAQ	FEM	Mon, Dec 13, 2021	26.01	26.08	25.78	25.85
2679	NASDAQ	FEM	Fri, Dec 10, 2021	26.14	26.14	26.02	26.06
2678	NASDAQ	FEM	Thu, Dec 9, 2021	26.18	26.32	26.18	26.24
2677	NASDAQ	FEM	Wed, Dec 8, 2021	26.14	26.32	26.14	26.24
2676	NASDAQ	FEM	Tue, Dec 7, 2021	25.91	26.07	25.91	25.98
2675	NASDAQ	FEM	Mon, Dec 6, 2021	25.47	25.64	25.41	25.64
2674	NASDAQ	FEM	Fri, Dec 3, 2021	25.83	25.83	25.42	25.53
2673	NASDAQ	FEM	Thu, Dec 2, 2021	25.24	25.49	25.24	25.40
2672	NASDAQ	FEM	Wed, Dec 1, 2021	25.35	25.51	24.94	25.01
2671	NASDAQ	FEM	Tue, Nov 30, 2021	24.99	25.13	24.73	24.99
2670	NASDAQ	FEM	Mon, Nov 29, 2021	25.09	25.09	24.83	24.90
2669	NASDAQ	FEM	Fri, Nov 26, 2021	24.83	24.83	24.54	24.78
2668	NASDAQ	FEM	Wed, Nov 24, 2021	25.37	25.53	25.36	25.53
2667	NASDAQ	FEM	Tue, Nov 23, 2021	25.44	25.50	25.33	25.48
2666	NASDAQ	FEM	Mon, Nov 22, 2021	25.31	25.46	25.24	25.26
2665	NASDAQ	FEM	Fri, Nov 19, 2021	25.51	25.61	25.38	25.40
2664	NASDAQ	FEM	Thu, Nov 18, 2021	25.60	25.60	25.36	25.46
2663	NASDAQ	FEM	Wed, Nov 17, 2021	25.90	25.90	25.71	25.76
2662	NASDAQ	FEM	Tue, Nov 16, 2021	25.82	25.87	25.69	25.76
2661	NASDAQ	FEM	Mon, Nov 15, 2021	25.95	26.08	25.90	25.91
2660	NASDAQ	FEM	Fri, Nov 12, 2021	26.04	26.17	26.04	26.07
2659	NASDAQ	FEM	Thu, Nov 11, 2021	26.19	26.30	26.18	26.20
2658	NASDAQ	FEM	Wed, Nov 10, 2021	25.92	25.94	25.59	25.63
2657	NASDAQ	FEM	Tue, Nov 9, 2021	26.12	26.16	25.96	25.99
2656	NASDAQ	FEM	Mon, Nov 8, 2021	25.99	26.20	25.99	26.15
2655	NASDAQ	FEM	Fri, Nov 5, 2021	25.85	25.92	25.76	25.91
2654	NASDAQ	FEM	Thu, Nov 4, 2021	26.19	26.19	25.92	26.05
2653	NASDAQ	FEM	Wed, Nov 3, 2021	25.83	26.07	25.77	26.02
2652	NASDAQ	FEM	Tue, Nov 2, 2021	25.87	25.87	25.68	25.73
2651	NASDAQ	FEM	Mon, Nov 1, 2021	26.12	26.25	26.12	26.19
2650	NASDAQ	FEM	Fri, Oct 29, 2021	26.19	26.21	26.02	26.09
2649	NASDAQ	FEM	Thu, Oct 28, 2021	26.30	26.36	26.13	26.33
2648	NASDAQ	FEM	Wed, Oct 27, 2021	26.69	26.74	26.54	26.54
2647	NASDAQ	FEM	Tue, Oct 26, 2021	26.87	26.89	26.64	26.64
2646	NASDAQ	FEM	Mon, Oct 25, 2021	26.84	26.98	26.81	26.94
2645	NASDAQ	FEM	Fri, Oct 22, 2021	26.73	26.84	26.51	26.68
2644	NASDAQ	FEM	Thu, Oct 21, 2021	26.98	26.98	26.68	26.77
2643	NASDAQ	FEM	Wed, Oct 20, 2021	27.18	27.21	27.06	27.16
2642	NASDAQ	FEM	Tue, Oct 19, 2021	27.22	27.35	27.16	27.32
2641	NASDAQ	FEM	Mon, Oct 18, 2021	27.13	27.24	27.08	27.16
2640	NASDAQ	FEM	Fri, Oct 15, 2021	26.93	27.14	26.89	27.07
2639	NASDAQ	FEM	Thu, Oct 14, 2021	26.83	26.95	26.82	26.92
2638	NASDAQ	FEM	Wed, Oct 13, 2021	26.83	26.85	26.69	26.83
2637	NASDAQ	FEM	Tue, Oct 12, 2021	26.73	26.73	26.58	26.62
2636	NASDAQ	FEM	Mon, Oct 11, 2021	26.65	26.76	26.49	26.50
2635	NASDAQ	FEM	Fri, Oct 8, 2021	26.65	26.73	26.61	26.68
2634	NASDAQ	FEM	Thu, Oct 7, 2021	26.86	27.03	26.86	26.96
2633	NASDAQ	FEM	Wed, Oct 6, 2021	26.54	26.71	26.44	26.68
2632	NASDAQ	FEM	Tue, Oct 5, 2021	26.81	26.83	26.74	26.80
2631	NASDAQ	FEM	Mon, Oct 4, 2021	26.73	26.73	26.43	26.53
2630	NASDAQ	FEM	Fri, Oct 1, 2021	26.99	26.99	26.71	26.96
2629	NASDAQ	FEM	Thu, Sep 30, 2021	27.12	27.21	26.89	26.93
2628	NASDAQ	FEM	Wed, Sep 29, 2021	26.67	26.69	26.43	26.45
2627	NASDAQ	FEM	Tue, Sep 28, 2021	27.01	27.01	26.71	26.71
2626	NASDAQ	FEM	Mon, Sep 27, 2021	26.76	26.93	26.67	26.82
2625	NASDAQ	FEM	Fri, Sep 24, 2021	26.98	27.08	26.94	27.01
2624	NASDAQ	FEM	Thu, Sep 23, 2021	27.41	27.55	27.33	27.49
2623	NASDAQ	FEM	Wed, Sep 22, 2021	27.60	27.93	27.60	27.72
2622	NASDAQ	FEM	Tue, Sep 21, 2021	27.20	27.31	27.11	27.24
2621	NASDAQ	FEM	Mon, Sep 20, 2021	26.95	27.06	26.60	26.87
2620	NASDAQ	FEM	Fri, Sep 17, 2021	28.09	28.09	27.69	27.76
2619	NASDAQ	FEM	Thu, Sep 16, 2021	28.27	28.31	28.03	28.22
2618	NASDAQ	FEM	Wed, Sep 15, 2021	28.66	28.78	28.58	28.76
2617	NASDAQ	FEM	Tue, Sep 14, 2021	28.82	28.82	28.64	28.69
2616	NASDAQ	FEM	Mon, Sep 13, 2021	29.10	29.24	29.10	29.21
2615	NASDAQ	FEM	Fri, Sep 10, 2021	28.85	28.92	28.65	28.67
2614	NASDAQ	FEM	Thu, Sep 9, 2021	28.61	28.76	28.57	28.69
2613	NASDAQ	FEM	Wed, Sep 8, 2021	28.58	28.58	28.30	28.33
2612	NASDAQ	FEM	Tue, Sep 7, 2021	28.61	28.71	28.59	28.61
2611	NASDAQ	FEM	Fri, Sep 3, 2021	28.50	28.55	28.45	28.51
2610	NASDAQ	FEM	Thu, Sep 2, 2021	28.30	28.39	28.21	28.22
2609	NASDAQ	FEM	Wed, Sep 1, 2021	28.11	28.22	28.09	28.15
2608	NASDAQ	FEM	Tue, Aug 31, 2021	28.14	28.22	28.09	28.19
2607	NASDAQ	FEM	Mon, Aug 30, 2021	27.76	27.90	27.76	27.86
2606	NASDAQ	FEM	Fri, Aug 27, 2021	27.26	27.59	27.25	27.58
2605	NASDAQ	FEM	Thu, Aug 26, 2021	27.06	27.08	26.93	26.96
2604	NASDAQ	FEM	Wed, Aug 25, 2021	27.21	27.25	27.10	27.22
2603	NASDAQ	FEM	Tue, Aug 24, 2021	26.88	26.98	26.81	26.93
2602	NASDAQ	FEM	Mon, Aug 23, 2021	26.57	26.75	26.55	26.73
2601	NASDAQ	FEM	Fri, Aug 20, 2021	26.06	26.17	25.95	26.13
2600	NASDAQ	FEM	Thu, Aug 19, 2021	26.25	26.39	26.12	26.30
2599	NASDAQ	FEM	Wed, Aug 18, 2021	26.92	27.10	26.77	26.82
2598	NASDAQ	FEM	Tue, Aug 17, 2021	26.86	26.92	26.65	26.70
2597	NASDAQ	FEM	Mon, Aug 16, 2021	27.30	27.37	27.20	27.34
2596	NASDAQ	FEM	Fri, Aug 13, 2021	27.38	27.50	27.36	27.45
2595	NASDAQ	FEM	Thu, Aug 12, 2021	27.54	27.57	27.46	27.53
2594	NASDAQ	FEM	Wed, Aug 11, 2021	27.54	27.58	27.41	27.54
2593	NASDAQ	FEM	Tue, Aug 10, 2021	27.07	27.14	27.03	27.14
2592	NASDAQ	FEM	Mon, Aug 9, 2021	27.33	27.33	27.19	27.20
2591	NASDAQ	FEM	Fri, Aug 6, 2021	27.32	27.32	27.14	27.18
2590	NASDAQ	FEM	Thu, Aug 5, 2021	27.44	27.49	27.36	27.38
2589	NASDAQ	FEM	Wed, Aug 4, 2021	27.70	27.76	27.56	27.61
2588	NASDAQ	FEM	Tue, Aug 3, 2021	27.33	27.59	27.29	27.59
2587	NASDAQ	FEM	Mon, Aug 2, 2021	27.31	27.46	27.27	27.28
2586	NASDAQ	FEM	Fri, Jul 30, 2021	26.98	27.07	26.86	26.89
2585	NASDAQ	FEM	Thu, Jul 29, 2021	27.19	27.23	27.10	27.19
2584	NASDAQ	FEM	Wed, Jul 28, 2021	26.64	26.98	26.56	26.95
2583	NASDAQ	FEM	Tue, Jul 27, 2021	26.44	26.56	26.20	26.44
2582	NASDAQ	FEM	Mon, Jul 26, 2021	26.79	26.96	26.76	26.88
2581	NASDAQ	FEM	Fri, Jul 23, 2021	27.14	27.22	26.95	27.05
2580	NASDAQ	FEM	Thu, Jul 22, 2021	27.22	27.28	27.14	27.25
2579	NASDAQ	FEM	Wed, Jul 21, 2021	26.83	27.10	26.83	27.09
2578	NASDAQ	FEM	Tue, Jul 20, 2021	26.81	27.05	26.72	26.97
2577	NASDAQ	FEM	Mon, Jul 19, 2021	27.10	27.15	26.91	27.02
2576	NASDAQ	FEM	Fri, Jul 16, 2021	27.76	27.76	27.47	27.49
2575	NASDAQ	FEM	Thu, Jul 15, 2021	27.67	27.77	27.60	27.65
2574	NASDAQ	FEM	Wed, Jul 14, 2021	27.62	27.62	27.45	27.47
2573	NASDAQ	FEM	Tue, Jul 13, 2021	27.58	27.69	27.48	27.52
2572	NASDAQ	FEM	Mon, Jul 12, 2021	27.62	27.75	27.54	27.73
2571	NASDAQ	FEM	Fri, Jul 9, 2021	27.41	27.75	27.41	27.72
2570	NASDAQ	FEM	Thu, Jul 8, 2021	27.35	27.40	27.23	27.30
2569	NASDAQ	FEM	Wed, Jul 7, 2021	27.92	27.92	27.70	27.88
2568	NASDAQ	FEM	Tue, Jul 6, 2021	27.83	27.88	27.63	27.67
2567	NASDAQ	FEM	Fri, Jul 2, 2021	28.02	28.03	27.91	27.99
2566	NASDAQ	FEM	Thu, Jul 1, 2021	27.99	28.08	27.83	27.95
2565	NASDAQ	FEM	Wed, Jun 30, 2021	27.98	28.01	27.89	27.97
2564	NASDAQ	FEM	Tue, Jun 29, 2021	28.08	28.20	27.86	27.98
2563	NASDAQ	FEM	Mon, Jun 28, 2021	28.28	28.33	28.20	28.24
2562	NASDAQ	FEM	Fri, Jun 25, 2021	28.36	28.38	28.19	28.24
2561	NASDAQ	FEM	Thu, Jun 24, 2021	28.03	28.14	28.02	28.10
2560	NASDAQ	FEM	Wed, Jun 23, 2021	28.10	28.22	28.04	28.06
2559	NASDAQ	FEM	Tue, Jun 22, 2021	27.87	28.06	27.83	28.04
2558	NASDAQ	FEM	Mon, Jun 21, 2021	27.71	27.95	27.62	27.93
2557	NASDAQ	FEM	Fri, Jun 18, 2021	27.70	27.79	27.55	27.58
2556	NASDAQ	FEM	Thu, Jun 17, 2021	28.05	28.13	27.83	27.90
2555	NASDAQ	FEM	Wed, Jun 16, 2021	28.27	28.32	27.85	27.95
2554	NASDAQ	FEM	Tue, Jun 15, 2021	28.59	28.59	28.44	28.48
2553	NASDAQ	FEM	Mon, Jun 14, 2021	28.86	28.88	28.72	28.74
2552	NASDAQ	FEM	Fri, Jun 11, 2021	28.79	28.86	28.75	28.78
2551	NASDAQ	FEM	Thu, Jun 10, 2021	28.70	28.82	28.63	28.75
2550	NASDAQ	FEM	Wed, Jun 9, 2021	28.62	28.63	28.50	28.51
2549	NASDAQ	FEM	Tue, Jun 8, 2021	28.66	28.67	28.52	28.56
2548	NASDAQ	FEM	Mon, Jun 7, 2021	28.75	28.83	28.72	28.79
2547	NASDAQ	FEM	Fri, Jun 4, 2021	28.72	28.82	28.69	28.81
2546	NASDAQ	FEM	Thu, Jun 3, 2021	28.58	28.73	28.55	28.64
2545	NASDAQ	FEM	Wed, Jun 2, 2021	28.79	28.90	28.72	28.88
2544	NASDAQ	FEM	Tue, Jun 1, 2021	28.76	28.79	28.54	28.78
2543	NASDAQ	FEM	Fri, May 28, 2021	28.30	28.34	28.21	28.26
2542	NASDAQ	FEM	Thu, May 27, 2021	28.15	28.26	28.11	28.23
2541	NASDAQ	FEM	Wed, May 26, 2021	27.81	28.00	27.80	27.94
2540	NASDAQ	FEM	Tue, May 25, 2021	27.88	27.94	27.78	27.85
2539	NASDAQ	FEM	Mon, May 24, 2021	27.72	27.92	27.70	27.89
2538	NASDAQ	FEM	Fri, May 21, 2021	27.88	27.88	27.51	27.61
2537	NASDAQ	FEM	Thu, May 20, 2021	27.73	27.82	27.64	27.80
2536	NASDAQ	FEM	Wed, May 19, 2021	27.86	28.14	27.81	28.02
2535	NASDAQ	FEM	Tue, May 18, 2021	28.29	28.30	28.11	28.15
2534	NASDAQ	FEM	Mon, May 17, 2021	27.54	27.77	27.50	27.73
2533	NASDAQ	FEM	Fri, May 14, 2021	27.60	27.69	27.48	27.66
2532	NASDAQ	FEM	Thu, May 13, 2021	27.52	27.59	27.36	27.52
2531	NASDAQ	FEM	Wed, May 12, 2021	27.84	27.89	27.43	27.48
2530	NASDAQ	FEM	Tue, May 11, 2021	27.96	28.45	27.94	28.39
2529	NASDAQ	FEM	Mon, May 10, 2021	28.92	28.92	28.61	28.63
2528	NASDAQ	FEM	Fri, May 7, 2021	28.50	28.74	28.47	28.72
2527	NASDAQ	FEM	Thu, May 6, 2021	28.02	28.20	28.02	28.17
2526	NASDAQ	FEM	Wed, May 5, 2021	27.91	27.96	27.81	27.90
2525	NASDAQ	FEM	Tue, May 4, 2021	27.57	27.62	27.31	27.52
2524	NASDAQ	FEM	Mon, May 3, 2021	27.72	27.76	27.60	27.68
2523	NASDAQ	FEM	Fri, Apr 30, 2021	27.84	27.84	27.52	27.59
2522	NASDAQ	FEM	Thu, Apr 29, 2021	28.21	28.21	27.90	28.09
2521	NASDAQ	FEM	Wed, Apr 28, 2021	27.92	28.03	27.83	27.95
2520	NASDAQ	FEM	Tue, Apr 27, 2021	27.86	27.86	27.73	27.78
2519	NASDAQ	FEM	Mon, Apr 26, 2021	27.65	27.80	27.64	27.76
2518	NASDAQ	FEM	Fri, Apr 23, 2021	27.59	27.72	27.48	27.62
2517	NASDAQ	FEM	Thu, Apr 22, 2021	27.54	27.54	27.27	27.37
2516	NASDAQ	FEM	Wed, Apr 21, 2021	27.26	27.52	27.12	27.48
2515	NASDAQ	FEM	Tue, Apr 20, 2021	27.36	27.38	27.17	27.22
2514	NASDAQ	FEM	Mon, Apr 19, 2021	27.40	27.45	27.32	27.40
2513	NASDAQ	FEM	Fri, Apr 16, 2021	27.29	27.44	27.21	27.38
2512	NASDAQ	FEM	Thu, Apr 15, 2021	27.16	27.18	26.95	27.12
2511	NASDAQ	FEM	Wed, Apr 14, 2021	26.71	26.87	26.69	26.73
2510	NASDAQ	FEM	Tue, Apr 13, 2021	26.50	26.83	26.50	26.69
2509	NASDAQ	FEM	Mon, Apr 12, 2021	26.57	26.77	26.56	26.66
2508	NASDAQ	FEM	Fri, Apr 9, 2021	27.02	27.07	26.93	27.05
2507	NASDAQ	FEM	Thu, Apr 8, 2021	27.35	27.41	27.25	27.32
2506	NASDAQ	FEM	Wed, Apr 7, 2021	27.05	27.15	26.95	27.03
2505	NASDAQ	FEM	Tue, Apr 6, 2021	26.94	27.12	26.90	27.01
2504	NASDAQ	FEM	Mon, Apr 5, 2021	26.79	27.05	26.79	26.94
2503	NASDAQ	FEM	Thu, Apr 1, 2021	26.76	26.90	26.73	26.75
2502	NASDAQ	FEM	Wed, Mar 31, 2021	26.14	26.43	26.09	26.38
2501	NASDAQ	FEM	Tue, Mar 30, 2021	26.13	26.26	26.05	26.17
2500	NASDAQ	FEM	Mon, Mar 29, 2021	26.09	26.24	26.05	26.20
2499	NASDAQ	FEM	Fri, Mar 26, 2021	25.70	26.15	25.64	26.14
2498	NASDAQ	FEM	Thu, Mar 25, 2021	25.35	25.51	25.25	25.46
2497	NASDAQ	FEM	Wed, Mar 24, 2021	25.47	25.47	25.11	25.11
2496	NASDAQ	FEM	Tue, Mar 23, 2021	26.10	26.10	25.75	25.77
2495	NASDAQ	FEM	Mon, Mar 22, 2021	26.65	26.74	26.58	26.67
2494	NASDAQ	FEM	Fri, Mar 19, 2021	26.65	26.92	26.60	26.87
2493	NASDAQ	FEM	Thu, Mar 18, 2021	26.86	26.99	26.64	26.69
2492	NASDAQ	FEM	Wed, Mar 17, 2021	26.73	27.13	26.59	27.05
2491	NASDAQ	FEM	Tue, Mar 16, 2021	26.85	26.88	26.73	26.81
2490	NASDAQ	FEM	Mon, Mar 15, 2021	26.45	26.62	26.40	26.61
2489	NASDAQ	FEM	Fri, Mar 12, 2021	26.28	26.48	26.23	26.41
2488	NASDAQ	FEM	Thu, Mar 11, 2021	26.49	26.75	26.41	26.72
2487	NASDAQ	FEM	Wed, Mar 10, 2021	25.88	25.88	25.58	25.73
2486	NASDAQ	FEM	Tue, Mar 9, 2021	25.53	25.73	25.43	25.55
2485	NASDAQ	FEM	Mon, Mar 8, 2021	25.31	25.35	25.10	25.11
2484	NASDAQ	FEM	Fri, Mar 5, 2021	26.02	26.02	25.49	25.88
2483	NASDAQ	FEM	Thu, Mar 4, 2021	26.13	26.31	25.67	25.67
2482	NASDAQ	FEM	Wed, Mar 3, 2021	26.62	26.63	26.35	26.50
2481	NASDAQ	FEM	Tue, Mar 2, 2021	26.56	26.60	26.36	26.48
2480	NASDAQ	FEM	Mon, Mar 1, 2021	26.67	26.87	26.53	26.75
2479	NASDAQ	FEM	Fri, Feb 26, 2021	26.51	26.51	25.90	25.90
2478	NASDAQ	FEM	Thu, Feb 25, 2021	27.20	27.26	26.64	26.68
2477	NASDAQ	FEM	Wed, Feb 24, 2021	26.58	26.89	26.46	26.87
2476	NASDAQ	FEM	Tue, Feb 23, 2021	27.13	27.42	27.07	27.32
2475	NASDAQ	FEM	Mon, Feb 22, 2021	27.37	27.53	27.27	27.34
2474	NASDAQ	FEM	Fri, Feb 19, 2021	27.85	27.93	27.70	27.79
2473	NASDAQ	FEM	Thu, Feb 18, 2021	27.46	27.49	27.21	27.47
2472	NASDAQ	FEM	Wed, Feb 17, 2021	27.74	27.95	27.73	27.91
2471	NASDAQ	FEM	Tue, Feb 16, 2021	27.85	27.97	27.74	27.75
2470	NASDAQ	FEM	Fri, Feb 12, 2021	27.21	27.37	27.14	27.24
2469	NASDAQ	FEM	Thu, Feb 11, 2021	27.27	27.37	27.20	27.25
2468	NASDAQ	FEM	Wed, Feb 10, 2021	27.24	27.25	26.92	27.04
2467	NASDAQ	FEM	Tue, Feb 9, 2021	26.73	27.00	26.72	26.97
2466	NASDAQ	FEM	Mon, Feb 8, 2021	26.36	26.59	26.36	26.54
2465	NASDAQ	FEM	Fri, Feb 5, 2021	26.27	26.33	26.17	26.30
2464	NASDAQ	FEM	Thu, Feb 4, 2021	26.16	26.18	25.96	26.17
2463	NASDAQ	FEM	Wed, Feb 3, 2021	26.42	26.48	26.30	26.45
2462	NASDAQ	FEM	Tue, Feb 2, 2021	26.31	26.40	26.27	26.35
2461	NASDAQ	FEM	Mon, Feb 1, 2021	25.84	25.90	25.66	25.84
2460	NASDAQ	FEM	Fri, Jan 29, 2021	25.53	25.53	25.13	25.18
2459	NASDAQ	FEM	Thu, Jan 28, 2021	25.62	25.92	25.52	25.86
2458	NASDAQ	FEM	Wed, Jan 27, 2021	26.13	26.24	25.92	26.00
2457	NASDAQ	FEM	Tue, Jan 26, 2021	26.85	26.88	26.78	26.85
2456	NASDAQ	FEM	Mon, Jan 25, 2021	27.05	27.08	26.80	26.97
2455	NASDAQ	FEM	Fri, Jan 22, 2021	26.87	27.05	26.85	27.01
2454	NASDAQ	FEM	Thu, Jan 21, 2021	27.41	27.41	27.17	27.27
2453	NASDAQ	FEM	Wed, Jan 20, 2021	27.34	27.40	27.22	27.39
2452	NASDAQ	FEM	Tue, Jan 19, 2021	27.03	27.09	26.79	26.84
2451	NASDAQ	FEM	Fri, Jan 15, 2021	26.33	26.36	26.20	26.27
2450	NASDAQ	FEM	Thu, Jan 14, 2021	26.81	26.91	26.73	26.75
2449	NASDAQ	FEM	Wed, Jan 13, 2021	26.97	27.07	26.85	26.98
2448	NASDAQ	FEM	Tue, Jan 12, 2021	26.53	26.77	26.47	26.75
2447	NASDAQ	FEM	Mon, Jan 11, 2021	26.27	26.33	26.22	26.23
2446	NASDAQ	FEM	Fri, Jan 8, 2021	26.75	26.84	26.53	26.81
2445	NASDAQ	FEM	Thu, Jan 7, 2021	26.31	26.43	26.22	26.42
2444	NASDAQ	FEM	Wed, Jan 6, 2021	26.07	26.38	26.01	26.18
2443	NASDAQ	FEM	Tue, Jan 5, 2021	25.89	26.20	25.88	26.12
2442	NASDAQ	FEM	Mon, Jan 4, 2021	25.99	26.02	25.63	25.72
2441	NASDAQ	FEM	Thu, Dec 31, 2020	25.36	25.41	25.17	25.28
2440	NASDAQ	FEM	Wed, Dec 30, 2020	25.14	25.27	25.14	25.18
2439	NASDAQ	FEM	Tue, Dec 29, 2020	24.94	24.99	24.87	24.88
2438	NASDAQ	FEM	Mon, Dec 28, 2020	25.00	25.08	24.97	25.03
2437	NASDAQ	FEM	Thu, Dec 24, 2020	24.62	24.68	24.59	24.65
2436	NASDAQ	FEM	Wed, Dec 23, 2020	24.48	24.56	24.41	24.52
2435	NASDAQ	FEM	Tue, Dec 22, 2020	24.17	24.19	24.07	24.09
2434	NASDAQ	FEM	Mon, Dec 21, 2020	24.28	24.56	24.28	24.42
2433	NASDAQ	FEM	Fri, Dec 18, 2020	24.58	24.65	24.55	24.65
2432	NASDAQ	FEM	Thu, Dec 17, 2020	24.30	24.34	24.25	24.32
2431	NASDAQ	FEM	Wed, Dec 16, 2020	24.10	24.10	23.98	24.08
2430	NASDAQ	FEM	Tue, Dec 15, 2020	23.81	24.02	23.76	24.00
2429	NASDAQ	FEM	Mon, Dec 14, 2020	23.77	23.77	23.61	23.61
2428	NASDAQ	FEM	Fri, Dec 11, 2020	23.57	23.59	23.48	23.49
2427	NASDAQ	FEM	Thu, Dec 10, 2020	23.61	23.92	23.61	23.92
2426	NASDAQ	FEM	Wed, Dec 9, 2020	23.93	23.93	23.54	23.63
2425	NASDAQ	FEM	Tue, Dec 8, 2020	23.96	24.05	23.92	24.03
2424	NASDAQ	FEM	Mon, Dec 7, 2020	23.79	23.98	23.79	23.88
2423	NASDAQ	FEM	Fri, Dec 4, 2020	23.83	23.96	23.83	23.89
2422	NASDAQ	FEM	Thu, Dec 3, 2020	23.82	23.89	23.77	23.79
2421	NASDAQ	FEM	Wed, Dec 2, 2020	23.73	23.84	23.64	23.74
2420	NASDAQ	FEM	Tue, Dec 1, 2020	23.74	23.85	23.63	23.79
2419	NASDAQ	FEM	Mon, Nov 30, 2020	23.71	23.71	23.42	23.48
2418	NASDAQ	FEM	Fri, Nov 27, 2020	23.86	24.07	23.86	24.05
2417	NASDAQ	FEM	Wed, Nov 25, 2020	23.65	23.71	23.59	23.66
2416	NASDAQ	FEM	Tue, Nov 24, 2020	23.74	23.86	23.66	23.85
2415	NASDAQ	FEM	Mon, Nov 23, 2020	23.84	23.84	23.60	23.64
2414	NASDAQ	FEM	Fri, Nov 20, 2020	23.56	23.64	23.52	23.55
2413	NASDAQ	FEM	Thu, Nov 19, 2020	23.36	23.49	23.36	23.41
2412	NASDAQ	FEM	Wed, Nov 18, 2020	23.39	23.47	23.26	23.31
2411	NASDAQ	FEM	Tue, Nov 17, 2020	23.24	23.43	23.19	23.33
2410	NASDAQ	FEM	Mon, Nov 16, 2020	23.32	23.40	23.24	23.35
2409	NASDAQ	FEM	Fri, Nov 13, 2020	22.93	23.10	22.93	23.07
2408	NASDAQ	FEM	Thu, Nov 12, 2020	22.99	23.14	22.85	22.92
2407	NASDAQ	FEM	Wed, Nov 11, 2020	23.08	23.22	23.03	23.15
2406	NASDAQ	FEM	Tue, Nov 10, 2020	23.14	23.25	23.07	23.09
2405	NASDAQ	FEM	Mon, Nov 9, 2020	23.87	23.88	23.30	23.34
2404	NASDAQ	FEM	Fri, Nov 6, 2020	22.82	23.06	22.78	22.96
2403	NASDAQ	FEM	Thu, Nov 5, 2020	22.68	22.87	22.61	22.80
2402	NASDAQ	FEM	Wed, Nov 4, 2020	21.99	22.29	21.88	22.22
2401	NASDAQ	FEM	Tue, Nov 3, 2020	21.63	21.79	21.63	21.71
2400	NASDAQ	FEM	Mon, Nov 2, 2020	21.37	21.39	21.26	21.38
2399	NASDAQ	FEM	Fri, Oct 30, 2020	21.24	21.24	21.07	21.13
2398	NASDAQ	FEM	Thu, Oct 29, 2020	21.19	21.39	21.17	21.35
2397	NASDAQ	FEM	Wed, Oct 28, 2020	21.25	21.31	21.10	21.10
2396	NASDAQ	FEM	Tue, Oct 27, 2020	21.80	21.82	21.71	21.72
2395	NASDAQ	FEM	Mon, Oct 26, 2020	21.86	21.97	21.70	21.81
2394	NASDAQ	FEM	Fri, Oct 23, 2020	22.10	22.15	21.99	22.10
2393	NASDAQ	FEM	Thu, Oct 22, 2020	22.16	22.22	22.04	22.13
2392	NASDAQ	FEM	Wed, Oct 21, 2020	22.15	22.32	22.15	22.18
2391	NASDAQ	FEM	Tue, Oct 20, 2020	22.02	22.24	22.02	22.15
2390	NASDAQ	FEM	Mon, Oct 19, 2020	21.96	21.96	21.78	21.79
2389	NASDAQ	FEM	Fri, Oct 16, 2020	22.04	22.04	21.95	21.97
2388	NASDAQ	FEM	Thu, Oct 15, 2020	21.93	22.01	21.87	21.97
2387	NASDAQ	FEM	Wed, Oct 14, 2020	22.22	22.25	22.08	22.10
2386	NASDAQ	FEM	Tue, Oct 13, 2020	22.26	22.26	22.08	22.18
2385	NASDAQ	FEM	Mon, Oct 12, 2020	22.32	22.35	22.25	22.31
2384	NASDAQ	FEM	Fri, Oct 9, 2020	22.19	22.32	22.15	22.26
2383	NASDAQ	FEM	Thu, Oct 8, 2020	22.06	22.19	22.03	22.18
2382	NASDAQ	FEM	Wed, Oct 7, 2020	21.93	22.00	21.87	21.95
2381	NASDAQ	FEM	Tue, Oct 6, 2020	22.09	22.11	21.90	21.96
2380	NASDAQ	FEM	Mon, Oct 5, 2020	21.59	21.77	21.59	21.77
2379	NASDAQ	FEM	Fri, Oct 2, 2020	21.51	21.77	21.51	21.58
2378	NASDAQ	FEM	Thu, Oct 1, 2020	21.77	21.87	21.68	21.87
2377	NASDAQ	FEM	Wed, Sep 30, 2020	21.54	21.69	21.51	21.64
2376	NASDAQ	FEM	Tue, Sep 29, 2020	21.34	21.49	21.34	21.44
2375	NASDAQ	FEM	Mon, Sep 28, 2020	21.51	21.56	21.35	21.44
2374	NASDAQ	FEM	Fri, Sep 25, 2020	21.04	21.24	20.99	21.21
2373	NASDAQ	FEM	Thu, Sep 24, 2020	21.16	21.52	21.07	21.42
2372	NASDAQ	FEM	Wed, Sep 23, 2020	22.18	22.18	21.86	21.90
2371	NASDAQ	FEM	Tue, Sep 22, 2020	22.41	22.41	22.18	22.30
2370	NASDAQ	FEM	Mon, Sep 21, 2020	22.34	22.48	22.17	22.47
2369	NASDAQ	FEM	Fri, Sep 18, 2020	23.13	23.13	22.91	22.92
2368	NASDAQ	FEM	Thu, Sep 17, 2020	22.88	23.07	22.88	23.05
2367	NASDAQ	FEM	Wed, Sep 16, 2020	23.11	23.21	23.04	23.04
2366	NASDAQ	FEM	Tue, Sep 15, 2020	23.16	23.22	23.05	23.09
2365	NASDAQ	FEM	Mon, Sep 14, 2020	22.77	22.86	22.75	22.83
2364	NASDAQ	FEM	Fri, Sep 11, 2020	22.55	22.63	22.39	22.48
2363	NASDAQ	FEM	Thu, Sep 10, 2020	22.62	22.62	22.22	22.22
2362	NASDAQ	FEM	Wed, Sep 9, 2020	22.59	22.74	22.54	22.70
2361	NASDAQ	FEM	Tue, Sep 8, 2020	22.38	22.53	22.18	22.35
2360	NASDAQ	FEM	Fri, Sep 4, 2020	22.95	23.05	22.68	22.99
2359	NASDAQ	FEM	Thu, Sep 3, 2020	23.14	23.20	22.83	22.93
2358	NASDAQ	FEM	Wed, Sep 2, 2020	23.33	23.33	23.09	23.25
2357	NASDAQ	FEM	Tue, Sep 1, 2020	23.14	23.24	23.12	23.23
2356	NASDAQ	FEM	Mon, Aug 31, 2020	23.03	23.03	22.79	22.93
2355	NASDAQ	FEM	Fri, Aug 28, 2020	23.31	23.42	23.16	23.42
2354	NASDAQ	FEM	Thu, Aug 27, 2020	23.22	23.22	22.93	23.06
2353	NASDAQ	FEM	Wed, Aug 26, 2020	23.12	23.19	23.12	23.16
2352	NASDAQ	FEM	Tue, Aug 25, 2020	23.19	23.33	23.13	23.32
2351	NASDAQ	FEM	Mon, Aug 24, 2020	23.30	23.30	23.13	23.19
2350	NASDAQ	FEM	Fri, Aug 21, 2020	22.99	23.07	22.93	23.04
2349	NASDAQ	FEM	Thu, Aug 20, 2020	22.91	23.19	22.87	23.16
2348	NASDAQ	FEM	Wed, Aug 19, 2020	23.40	23.50	23.22	23.23
2347	NASDAQ	FEM	Tue, Aug 18, 2020	23.50	23.55	23.36	23.45
2346	NASDAQ	FEM	Mon, Aug 17, 2020	23.34	23.47	23.34	23.45
2345	NASDAQ	FEM	Fri, Aug 14, 2020	23.21	23.32	23.21	23.30
2344	NASDAQ	FEM	Thu, Aug 13, 2020	23.20	23.31	23.15	23.22
2343	NASDAQ	FEM	Wed, Aug 12, 2020	23.16	23.24	23.11	23.16
2342	NASDAQ	FEM	Tue, Aug 11, 2020	23.36	23.41	23.16	23.20
2341	NASDAQ	FEM	Mon, Aug 10, 2020	23.36	23.39	23.21	23.39
2340	NASDAQ	FEM	Fri, Aug 7, 2020	23.34	23.42	23.24	23.36
2339	NASDAQ	FEM	Thu, Aug 6, 2020	23.56	23.65	23.46	23.65
2338	NASDAQ	FEM	Wed, Aug 5, 2020	23.53	23.72	23.53	23.56
2337	NASDAQ	FEM	Tue, Aug 4, 2020	23.02	23.24	23.01	23.24
2336	NASDAQ	FEM	Mon, Aug 3, 2020	23.04	23.18	23.00	23.05
2335	NASDAQ	FEM	Fri, Jul 31, 2020	23.01	23.01	22.72	22.88
2334	NASDAQ	FEM	Thu, Jul 30, 2020	23.02	23.06	22.81	23.03
2333	NASDAQ	FEM	Wed, Jul 29, 2020	23.12	23.23	23.08	23.14
2332	NASDAQ	FEM	Tue, Jul 28, 2020	22.99	23.03	22.90	22.93
2331	NASDAQ	FEM	Mon, Jul 27, 2020	22.88	23.08	22.88	23.04
2330	NASDAQ	FEM	Fri, Jul 24, 2020	22.70	22.84	22.62	22.82
2329	NASDAQ	FEM	Thu, Jul 23, 2020	23.13	23.22	22.93	22.98
2328	NASDAQ	FEM	Wed, Jul 22, 2020	23.10	23.15	22.96	23.11
2327	NASDAQ	FEM	Tue, Jul 21, 2020	23.07	23.11	22.94	22.94
2326	NASDAQ	FEM	Mon, Jul 20, 2020	22.69	22.86	22.67	22.84
2325	NASDAQ	FEM	Fri, Jul 17, 2020	22.35	22.43	22.30	22.38
2324	NASDAQ	FEM	Thu, Jul 16, 2020	22.10	22.22	22.07	22.19
2323	NASDAQ	FEM	Wed, Jul 15, 2020	22.67	22.70	22.51	22.60
2322	NASDAQ	FEM	Tue, Jul 14, 2020	22.30	22.63	22.29	22.61
2321	NASDAQ	FEM	Mon, Jul 13, 2020	22.81	22.99	22.56	22.57
2320	NASDAQ	FEM	Fri, Jul 10, 2020	22.50	22.50	22.36	22.45
2319	NASDAQ	FEM	Thu, Jul 9, 2020	22.77	22.81	22.43	22.56
2318	NASDAQ	FEM	Wed, Jul 8, 2020	22.47	22.69	22.42	22.63
2317	NASDAQ	FEM	Tue, Jul 7, 2020	22.33	22.44	22.19	22.21
2316	NASDAQ	FEM	Mon, Jul 6, 2020	22.53	22.66	22.51	22.63
2315	NASDAQ	FEM	Thu, Jul 2, 2020	21.76	21.93	21.74	21.82
2314	NASDAQ	FEM	Wed, Jul 1, 2020	21.13	21.36	21.09	21.33
2313	NASDAQ	FEM	Tue, Jun 30, 2020	21.05	21.05	20.89	20.99
2312	NASDAQ	FEM	Mon, Jun 29, 2020	21.09	21.18	21.00	21.14
2311	NASDAQ	FEM	Fri, Jun 26, 2020	21.22	21.22	21.03	21.12
2310	NASDAQ	FEM	Thu, Jun 25, 2020	21.10	21.31	21.09	21.27
2309	NASDAQ	FEM	Wed, Jun 24, 2020	21.54	21.60	21.26	21.35
2308	NASDAQ	FEM	Tue, Jun 23, 2020	21.72	21.83	21.64	21.64
2307	NASDAQ	FEM	Mon, Jun 22, 2020	21.45	21.66	21.45	21.59
2306	NASDAQ	FEM	Fri, Jun 19, 2020	21.58	21.58	21.28	21.38
2305	NASDAQ	FEM	Thu, Jun 18, 2020	21.26	21.38	21.21	21.23
2304	NASDAQ	FEM	Wed, Jun 17, 2020	21.20	21.30	21.13	21.20
2303	NASDAQ	FEM	Tue, Jun 16, 2020	21.37	21.43	20.94	21.02
2302	NASDAQ	FEM	Mon, Jun 15, 2020	20.50	21.00	20.50	20.83
2301	NASDAQ	FEM	Fri, Jun 12, 2020	21.12	21.18	20.75	21.08
2300	NASDAQ	FEM	Thu, Jun 11, 2020	20.96	21.08	20.47	20.50
2299	NASDAQ	FEM	Wed, Jun 10, 2020	21.68	21.74	21.45	21.66
2298	NASDAQ	FEM	Tue, Jun 9, 2020	21.50	21.68	21.38	21.59
2297	NASDAQ	FEM	Mon, Jun 8, 2020	21.69	21.85	21.54	21.80
2296	NASDAQ	FEM	Fri, Jun 5, 2020	21.63	21.82	21.61	21.63
2295	NASDAQ	FEM	Thu, Jun 4, 2020	21.26	21.31	21.08	21.14
2294	NASDAQ	FEM	Wed, Jun 3, 2020	21.41	21.69	21.41	21.59
2293	NASDAQ	FEM	Tue, Jun 2, 2020	20.94	21.25	20.94	21.23
2292	NASDAQ	FEM	Mon, Jun 1, 2020	20.36	20.69	20.36	20.67
2291	NASDAQ	FEM	Fri, May 29, 2020	20.02	20.24	19.89	20.23
2290	NASDAQ	FEM	Thu, May 28, 2020	19.90	20.08	19.80	19.80
2289	NASDAQ	FEM	Wed, May 27, 2020	19.93	19.95	19.75	19.88
2288	NASDAQ	FEM	Tue, May 26, 2020	20.11	20.23	19.97	20.01
2287	NASDAQ	FEM	Fri, May 22, 2020	19.48	19.52	19.36	19.50
2286	NASDAQ	FEM	Thu, May 21, 2020	19.93	19.96	19.72	19.81
2285	NASDAQ	FEM	Wed, May 20, 2020	20.02	20.13	19.97	20.03
2284	NASDAQ	FEM	Tue, May 19, 2020	19.93	20.03	19.78	19.78
2283	NASDAQ	FEM	Mon, May 18, 2020	19.73	20.07	19.73	20.04
2282	NASDAQ	FEM	Fri, May 15, 2020	19.15	19.28	19.10	19.20
2281	NASDAQ	FEM	Thu, May 14, 2020	18.97	19.40	18.89	19.38
2280	NASDAQ	FEM	Wed, May 13, 2020	19.55	19.55	19.15	19.27
2279	NASDAQ	FEM	Tue, May 12, 2020	19.55	19.71	19.32	19.32
2278	NASDAQ	FEM	Mon, May 11, 2020	19.37	19.47	19.33	19.37
2277	NASDAQ	FEM	Fri, May 8, 2020	19.42	19.64	19.40	19.56
2276	NASDAQ	FEM	Thu, May 7, 2020	19.25	19.30	19.13	19.15
2275	NASDAQ	FEM	Wed, May 6, 2020	19.16	19.27	18.98	18.98
2274	NASDAQ	FEM	Tue, May 5, 2020	19.25	19.28	19.13	19.17
2273	NASDAQ	FEM	Mon, May 4, 2020	18.87	19.11	18.83	19.11
2272	NASDAQ	FEM	Fri, May 1, 2020	19.05	19.05	18.66	18.72
2271	NASDAQ	FEM	Thu, Apr 30, 2020	19.66	19.79	19.27	19.39
2270	NASDAQ	FEM	Wed, Apr 29, 2020	19.64	19.87	19.62	19.80
2269	NASDAQ	FEM	Tue, Apr 28, 2020	19.50	19.59	19.29	19.31
2268	NASDAQ	FEM	Mon, Apr 27, 2020	19.06	19.22	19.04	19.22
2267	NASDAQ	FEM	Fri, Apr 24, 2020	18.93	18.98	18.65	18.79
2266	NASDAQ	FEM	Thu, Apr 23, 2020	19.11	19.32	18.97	19.00
2265	NASDAQ	FEM	Wed, Apr 22, 2020	19.07	19.07	18.88	18.90
2264	NASDAQ	FEM	Tue, Apr 21, 2020	18.65	18.65	18.39	18.47
2263	NASDAQ	FEM	Mon, Apr 20, 2020	18.99	19.22	18.86	18.92
2262	NASDAQ	FEM	Fri, Apr 17, 2020	19.14	19.20	18.99	19.14
2261	NASDAQ	FEM	Thu, Apr 16, 2020	18.95	19.04	18.69	18.70
2260	NASDAQ	FEM	Wed, Apr 15, 2020	18.79	18.89	18.70	18.80
2259	NASDAQ	FEM	Tue, Apr 14, 2020	19.42	19.50	19.29	19.37
2258	NASDAQ	FEM	Mon, Apr 13, 2020	18.93	18.97	18.70	18.95
2257	NASDAQ	FEM	Thu, Apr 9, 2020	19.20	19.31	18.89	18.93
2256	NASDAQ	FEM	Wed, Apr 8, 2020	18.54	18.81	18.46	18.77
2255	NASDAQ	FEM	Tue, Apr 7, 2020	18.93	19.01	18.39	18.42
2254	NASDAQ	FEM	Mon, Apr 6, 2020	17.80	18.17	17.80	18.09
2253	NASDAQ	FEM	Fri, Apr 3, 2020	17.40	17.52	17.07	17.15
2252	NASDAQ	FEM	Thu, Apr 2, 2020	17.17	17.58	17.17	17.52
2251	NASDAQ	FEM	Wed, Apr 1, 2020	17.07	17.29	16.88	16.96
2250	NASDAQ	FEM	Tue, Mar 31, 2020	17.75	17.94	17.52	17.59
2249	NASDAQ	FEM	Mon, Mar 30, 2020	17.37	17.62	17.25	17.56
2248	NASDAQ	FEM	Fri, Mar 27, 2020	17.51	17.66	17.34	17.38
2247	NASDAQ	FEM	Thu, Mar 26, 2020	17.96	18.48	17.80	18.42
2246	NASDAQ	FEM	Wed, Mar 25, 2020	17.09	17.97	17.09	17.72
2245	NASDAQ	FEM	Tue, Mar 24, 2020	16.84	17.09	16.77	16.97
2244	NASDAQ	FEM	Mon, Mar 23, 2020	16.21	16.21	15.61	15.84
2243	NASDAQ	FEM	Fri, Mar 20, 2020	16.76	16.92	16.12	16.19
2242	NASDAQ	FEM	Thu, Mar 19, 2020	15.62	16.25	15.40	16.08
2241	NASDAQ	FEM	Wed, Mar 18, 2020	15.84	16.48	15.26	15.72
2240	NASDAQ	FEM	Tue, Mar 17, 2020	17.10	17.67	16.71	17.57
2239	NASDAQ	FEM	Mon, Mar 16, 2020	16.56	17.51	15.47	16.66
2238	NASDAQ	FEM	Fri, Mar 13, 2020	19.47	19.56	18.18	19.37
2237	NASDAQ	FEM	Thu, Mar 12, 2020	18.08	18.39	17.38	17.84
2236	NASDAQ	FEM	Wed, Mar 11, 2020	20.86	21.01	20.09	20.38
2235	NASDAQ	FEM	Tue, Mar 10, 2020	21.37	21.56	20.94	21.55
2234	NASDAQ	FEM	Mon, Mar 9, 2020	20.81	21.19	16.56	20.58
2233	NASDAQ	FEM	Fri, Mar 6, 2020	22.53	22.76	22.47	22.65
2232	NASDAQ	FEM	Thu, Mar 5, 2020	23.41	23.54	22.96	23.07
2231	NASDAQ	FEM	Wed, Mar 4, 2020	23.81	23.81	23.55	23.75
2230	NASDAQ	FEM	Tue, Mar 3, 2020	23.67	24.17	23.36	23.57
2229	NASDAQ	FEM	Mon, Mar 2, 2020	23.31	23.60	23.02	23.60
2228	NASDAQ	FEM	Fri, Feb 28, 2020	22.63	23.12	22.28	23.05
2227	NASDAQ	FEM	Thu, Feb 27, 2020	23.78	23.81	23.37	23.40
2226	NASDAQ	FEM	Wed, Feb 26, 2020	24.19	24.46	24.06	24.12
2225	NASDAQ	FEM	Tue, Feb 25, 2020	24.70	24.70	24.05	24.08
2224	NASDAQ	FEM	Mon, Feb 24, 2020	24.57	24.67	24.39	24.57
2223	NASDAQ	FEM	Fri, Feb 21, 2020	25.48	25.63	25.41	25.56
2222	NASDAQ	FEM	Thu, Feb 20, 2020	25.61	25.66	25.41	25.49
2221	NASDAQ	FEM	Wed, Feb 19, 2020	25.90	25.93	25.82	25.92
2220	NASDAQ	FEM	Tue, Feb 18, 2020	25.81	25.83	25.70	25.70
2219	NASDAQ	FEM	Fri, Feb 14, 2020	25.98	25.98	25.80	25.88
2218	NASDAQ	FEM	Thu, Feb 13, 2020	25.81	25.93	25.78	25.81
2217	NASDAQ	FEM	Wed, Feb 12, 2020	25.89	26.01	25.86	25.96
2216	NASDAQ	FEM	Tue, Feb 11, 2020	25.65	25.78	25.60	25.70
2215	NASDAQ	FEM	Mon, Feb 10, 2020	25.28	25.33	25.19	25.28
2214	NASDAQ	FEM	Fri, Feb 7, 2020	25.53	25.53	25.25	25.29
2213	NASDAQ	FEM	Thu, Feb 6, 2020	26.04	26.04	25.75	25.79
2212	NASDAQ	FEM	Wed, Feb 5, 2020	26.21	26.26	25.99	26.00
2211	NASDAQ	FEM	Tue, Feb 4, 2020	25.87	25.98	25.84	25.88
2210	NASDAQ	FEM	Mon, Feb 3, 2020	25.24	25.36	25.22	25.34
2209	NASDAQ	FEM	Fri, Jan 31, 2020	25.31	25.32	25.00	25.13
2208	NASDAQ	FEM	Thu, Jan 30, 2020	25.58	25.69	25.32	25.68
2207	NASDAQ	FEM	Wed, Jan 29, 2020	26.09	26.09	25.93	25.96
2206	NASDAQ	FEM	Tue, Jan 28, 2020	25.86	25.94	25.68	25.94
2205	NASDAQ	FEM	Mon, Jan 27, 2020	25.69	25.83	25.50	25.67
2204	NASDAQ	FEM	Fri, Jan 24, 2020	26.86	26.86	26.49	26.60
2203	NASDAQ	FEM	Thu, Jan 23, 2020	26.67	26.86	26.50	26.84
2202	NASDAQ	FEM	Wed, Jan 22, 2020	27.10	27.10	26.97	27.05
2201	NASDAQ	FEM	Tue, Jan 21, 2020	27.07	27.07	26.84	26.84
2200	NASDAQ	FEM	Fri, Jan 17, 2020	27.45	27.59	27.37	27.59
2199	NASDAQ	FEM	Thu, Jan 16, 2020	27.21	27.32	27.17	27.26
2198	NASDAQ	FEM	Wed, Jan 15, 2020	27.22	27.23	27.07	27.08
2197	NASDAQ	FEM	Tue, Jan 14, 2020	27.29	27.33	27.21	27.30
2196	NASDAQ	FEM	Mon, Jan 13, 2020	27.11	27.33	27.07	27.32
2195	NASDAQ	FEM	Fri, Jan 10, 2020	27.07	27.15	26.98	26.99
2194	NASDAQ	FEM	Thu, Jan 9, 2020	26.92	26.94	26.82	26.89
2193	NASDAQ	FEM	Wed, Jan 8, 2020	26.51	26.82	26.44	26.59
2192	NASDAQ	FEM	Tue, Jan 7, 2020	26.48	26.53	26.39	26.48
2191	NASDAQ	FEM	Mon, Jan 6, 2020	26.49	26.62	26.47	26.55
2190	NASDAQ	FEM	Fri, Jan 3, 2020	26.64	26.75	26.60	26.67
2189	NASDAQ	FEM	Thu, Jan 2, 2020	26.74	26.97	26.74	26.95
2188	NASDAQ	FEM	Tue, Dec 31, 2019	26.49	26.54	26.39	26.54
2187	NASDAQ	FEM	Mon, Dec 30, 2019	26.46	26.49	26.28	26.30
2186	NASDAQ	FEM	Fri, Dec 27, 2019	26.31	26.32	26.21	26.30
2185	NASDAQ	FEM	Thu, Dec 26, 2019	25.99	26.25	25.99	26.25
2184	NASDAQ	FEM	Tue, Dec 24, 2019	25.90	26.01	25.90	25.98
2183	NASDAQ	FEM	Mon, Dec 23, 2019	25.88	25.91	25.75	25.89
2182	NASDAQ	FEM	Fri, Dec 20, 2019	25.80	25.80	25.73	25.74
2181	NASDAQ	FEM	Thu, Dec 19, 2019	25.66	25.77	25.62	25.76
2180	NASDAQ	FEM	Wed, Dec 18, 2019	25.65	25.76	25.62	25.74
2179	NASDAQ	FEM	Tue, Dec 17, 2019	25.66	25.69	25.59	25.67
2178	NASDAQ	FEM	Mon, Dec 16, 2019	25.57	25.69	25.51	25.56
2177	NASDAQ	FEM	Fri, Dec 13, 2019	25.36	25.47	25.23	25.32
2176	NASDAQ	FEM	Thu, Dec 12, 2019	25.12	25.48	25.12	25.45
2175	NASDAQ	FEM	Wed, Dec 11, 2019	24.91	25.12	24.91	25.10
2174	NASDAQ	FEM	Tue, Dec 10, 2019	24.70	24.74	24.63	24.73
2173	NASDAQ	FEM	Mon, Dec 9, 2019	24.78	24.80	24.64	24.64
2172	NASDAQ	FEM	Fri, Dec 6, 2019	24.72	24.76	24.64	24.73
2171	NASDAQ	FEM	Thu, Dec 5, 2019	24.57	24.65	24.51	24.64
2170	NASDAQ	FEM	Wed, Dec 4, 2019	24.53	24.57	24.51	24.53
2169	NASDAQ	FEM	Tue, Dec 3, 2019	24.35	24.39	24.25	24.39
2168	NASDAQ	FEM	Mon, Dec 2, 2019	24.41	24.43	24.38	24.43
2167	NASDAQ	FEM	Fri, Nov 29, 2019	24.41	24.43	24.34	24.36
2166	NASDAQ	FEM	Wed, Nov 27, 2019	24.53	24.55	24.46	24.49
2165	NASDAQ	FEM	Tue, Nov 26, 2019	24.61	24.62	24.42	24.62
2164	NASDAQ	FEM	Mon, Nov 25, 2019	24.59	24.77	24.59	24.74
2163	NASDAQ	FEM	Fri, Nov 22, 2019	24.54	24.60	24.46	24.50
2162	NASDAQ	FEM	Thu, Nov 21, 2019	24.51	24.54	24.39	24.54
2161	NASDAQ	FEM	Wed, Nov 20, 2019	24.35	24.56	24.31	24.51
2160	NASDAQ	FEM	Tue, Nov 19, 2019	24.48	24.49	24.37	24.44
2159	NASDAQ	FEM	Mon, Nov 18, 2019	24.37	24.47	24.33	24.37
2158	NASDAQ	FEM	Fri, Nov 15, 2019	24.37	24.48	24.33	24.37
2157	NASDAQ	FEM	Thu, Nov 14, 2019	24.14	24.28	24.10	24.25
2156	NASDAQ	FEM	Wed, Nov 13, 2019	24.27	24.31	24.09	24.29
2155	NASDAQ	FEM	Tue, Nov 12, 2019	24.56	24.56	24.39	24.43
2154	NASDAQ	FEM	Mon, Nov 11, 2019	24.55	24.69	24.50	24.69
2153	NASDAQ	FEM	Fri, Nov 8, 2019	24.86	24.90	24.73	24.83
2152	NASDAQ	FEM	Thu, Nov 7, 2019	25.07	25.15	25.00	25.00
2151	NASDAQ	FEM	Wed, Nov 6, 2019	24.99	24.99	24.84	24.92
2150	NASDAQ	FEM	Tue, Nov 5, 2019	24.96	25.00	24.84	24.94
2149	NASDAQ	FEM	Mon, Nov 4, 2019	24.86	24.94	24.80	24.80
2148	NASDAQ	FEM	Fri, Nov 1, 2019	24.45	24.63	24.44	24.60
2147	NASDAQ	FEM	Thu, Oct 31, 2019	24.34	24.34	24.09	24.19
2146	NASDAQ	FEM	Wed, Oct 30, 2019	24.20	24.43	24.13	24.43
2145	NASDAQ	FEM	Tue, Oct 29, 2019	24.27	24.40	24.26	24.31
2144	NASDAQ	FEM	Mon, Oct 28, 2019	24.42	24.49	24.40	24.40
2143	NASDAQ	FEM	Fri, Oct 25, 2019	24.17	24.30	24.17	24.27
2142	NASDAQ	FEM	Thu, Oct 24, 2019	24.34	24.34	24.13	24.16
2141	NASDAQ	FEM	Wed, Oct 23, 2019	24.14	24.25	24.08	24.22
2140	NASDAQ	FEM	Tue, Oct 22, 2019	24.06	24.24	24.06	24.14
2139	NASDAQ	FEM	Mon, Oct 21, 2019	24.07	24.08	23.95	24.07
2138	NASDAQ	FEM	Fri, Oct 18, 2019	23.94	24.05	23.91	23.98
2137	NASDAQ	FEM	Thu, Oct 17, 2019	23.92	24.00	23.87	23.96
2136	NASDAQ	FEM	Wed, Oct 16, 2019	23.61	23.77	23.57	23.75
2135	NASDAQ	FEM	Tue, Oct 15, 2019	23.69	23.81	23.69	23.73
2134	NASDAQ	FEM	Mon, Oct 14, 2019	23.86	23.86	23.63	23.63
2133	NASDAQ	FEM	Fri, Oct 11, 2019	23.91	24.12	23.91	23.91
2132	NASDAQ	FEM	Thu, Oct 10, 2019	23.53	23.79	23.53	23.68
2131	NASDAQ	FEM	Wed, Oct 9, 2019	23.59	23.60	23.48	23.48
2130	NASDAQ	FEM	Tue, Oct 8, 2019	23.50	23.50	23.30	23.30
2129	NASDAQ	FEM	Mon, Oct 7, 2019	23.69	23.79	23.51	23.51
2128	NASDAQ	FEM	Fri, Oct 4, 2019	23.63	23.86	23.63	23.81
2127	NASDAQ	FEM	Thu, Oct 3, 2019	23.45	23.68	23.45	23.65
2126	NASDAQ	FEM	Wed, Oct 2, 2019	23.34	23.41	23.23	23.36
2125	NASDAQ	FEM	Tue, Oct 1, 2019	23.51	23.56	23.41	23.44
2124	NASDAQ	FEM	Mon, Sep 30, 2019	23.71	23.71	23.54	23.54
2123	NASDAQ	FEM	Fri, Sep 27, 2019	23.73	23.80	23.45	23.58
2122	NASDAQ	FEM	Thu, Sep 26, 2019	23.73	23.77	23.61	23.68
2121	NASDAQ	FEM	Wed, Sep 25, 2019	23.66	23.74	23.53	23.72
2120	NASDAQ	FEM	Tue, Sep 24, 2019	24.32	24.32	24.08	24.16
2119	NASDAQ	FEM	Mon, Sep 23, 2019	24.32	24.39	24.28	24.34
2118	NASDAQ	FEM	Fri, Sep 20, 2019	24.48	24.66	24.30	24.41
2117	NASDAQ	FEM	Thu, Sep 19, 2019	24.53	24.53	24.30	24.34
2116	NASDAQ	FEM	Wed, Sep 18, 2019	24.70	24.70	24.48	24.63
2115	NASDAQ	FEM	Tue, Sep 17, 2019	24.47	24.68	24.46	24.68
2114	NASDAQ	FEM	Mon, Sep 16, 2019	24.64	24.80	24.63	24.63
2113	NASDAQ	FEM	Fri, Sep 13, 2019	24.76	24.89	24.72	24.75
2112	NASDAQ	FEM	Thu, Sep 12, 2019	24.50	24.71	24.43	24.59
2111	NASDAQ	FEM	Wed, Sep 11, 2019	24.22	24.40	24.22	24.36
2110	NASDAQ	FEM	Tue, Sep 10, 2019	24.05	24.21	24.00	24.17
2109	NASDAQ	FEM	Mon, Sep 9, 2019	24.13	24.19	24.04	24.04
2108	NASDAQ	FEM	Fri, Sep 6, 2019	24.12	24.19	24.10	24.12
2107	NASDAQ	FEM	Thu, Sep 5, 2019	24.08	24.12	24.00	24.02
2106	NASDAQ	FEM	Wed, Sep 4, 2019	23.68	23.75	23.58	23.75
2105	NASDAQ	FEM	Tue, Sep 3, 2019	23.32	23.34	23.26	23.31
2104	NASDAQ	FEM	Fri, Aug 30, 2019	23.40	23.40	23.25	23.34
2103	NASDAQ	FEM	Thu, Aug 29, 2019	23.09	23.27	23.08	23.26
2102	NASDAQ	FEM	Wed, Aug 28, 2019	22.81	23.02	22.81	22.99
2101	NASDAQ	FEM	Tue, Aug 27, 2019	23.02	23.09	22.87	22.89
2100	NASDAQ	FEM	Mon, Aug 26, 2019	22.85	23.00	22.73	22.78
2099	NASDAQ	FEM	Fri, Aug 23, 2019	23.01	23.15	22.62	22.65
2098	NASDAQ	FEM	Thu, Aug 22, 2019	23.17	23.17	22.96	23.00
2097	NASDAQ	FEM	Wed, Aug 21, 2019	23.25	23.30	23.15	23.28
2096	NASDAQ	FEM	Tue, Aug 20, 2019	23.04	23.09	22.94	23.08
2095	NASDAQ	FEM	Mon, Aug 19, 2019	23.23	23.26	22.97	23.00
2094	NASDAQ	FEM	Fri, Aug 16, 2019	22.80	22.91	22.79	22.88
2093	NASDAQ	FEM	Thu, Aug 15, 2019	22.62	22.73	22.48	22.62
2092	NASDAQ	FEM	Wed, Aug 14, 2019	22.77	22.86	22.45	22.45
2091	NASDAQ	FEM	Tue, Aug 13, 2019	22.73	23.26	22.65	23.10
2090	NASDAQ	FEM	Mon, Aug 12, 2019	22.96	22.99	22.88	22.99
2089	NASDAQ	FEM	Fri, Aug 9, 2019	23.40	23.40	23.10	23.21
2088	NASDAQ	FEM	Thu, Aug 8, 2019	23.40	23.54	23.31	23.54
2087	NASDAQ	FEM	Wed, Aug 7, 2019	22.84	23.18	22.79	23.17
2086	NASDAQ	FEM	Tue, Aug 6, 2019	23.15	23.30	22.95	23.07
2085	NASDAQ	FEM	Mon, Aug 5, 2019	23.13	23.13	22.69	22.77
2084	NASDAQ	FEM	Fri, Aug 2, 2019	23.85	23.93	23.62	23.74
2083	NASDAQ	FEM	Thu, Aug 1, 2019	24.40	24.55	23.85	23.90
2082	NASDAQ	FEM	Wed, Jul 31, 2019	24.85	24.85	24.29	24.46
2081	NASDAQ	FEM	Tue, Jul 30, 2019	24.77	24.77	24.66	24.77
2080	NASDAQ	FEM	Mon, Jul 29, 2019	24.94	24.94	24.79	24.91
2079	NASDAQ	FEM	Fri, Jul 26, 2019	25.06	25.07	24.96	25.02
2078	NASDAQ	FEM	Thu, Jul 25, 2019	25.25	25.25	24.88	24.98
2077	NASDAQ	FEM	Wed, Jul 24, 2019	25.05	25.25	24.98	25.22
2076	NASDAQ	FEM	Tue, Jul 23, 2019	25.26	25.26	25.08	25.20
2075	NASDAQ	FEM	Mon, Jul 22, 2019	25.32	25.46	25.23	25.26
2074	NASDAQ	FEM	Fri, Jul 19, 2019	25.55	25.55	25.25	25.25
2073	NASDAQ	FEM	Thu, Jul 18, 2019	25.34	25.55	25.31	25.55
2072	NASDAQ	FEM	Wed, Jul 17, 2019	25.31	25.39	25.26	25.32
2071	NASDAQ	FEM	Tue, Jul 16, 2019	25.40	25.50	25.25	25.25
2070	NASDAQ	FEM	Mon, Jul 15, 2019	25.39	25.49	25.36	25.43
2069	NASDAQ	FEM	Fri, Jul 12, 2019	25.30	25.34	25.22	25.28
2068	NASDAQ	FEM	Thu, Jul 11, 2019	25.39	25.41	25.22	25.24
2067	NASDAQ	FEM	Wed, Jul 10, 2019	25.40	25.52	25.36	25.38
2066	NASDAQ	FEM	Tue, Jul 9, 2019	25.09	25.20	25.09	25.19
2065	NASDAQ	FEM	Mon, Jul 8, 2019	25.21	25.26	25.13	25.24
2064	NASDAQ	FEM	Fri, Jul 5, 2019	25.39	25.41	25.22	25.39
2063	NASDAQ	FEM	Wed, Jul 3, 2019	25.40	25.53	25.36	25.53
2062	NASDAQ	FEM	Tue, Jul 2, 2019	25.59	25.61	25.45	25.58
2061	NASDAQ	FEM	Mon, Jul 1, 2019	25.63	25.71	25.44	25.49
2060	NASDAQ	FEM	Fri, Jun 28, 2019	25.23	25.23	25.04	25.20
2059	NASDAQ	FEM	Thu, Jun 27, 2019	25.07	25.10	24.95	25.10
2058	NASDAQ	FEM	Wed, Jun 26, 2019	25.02	25.04	24.89	24.97
2057	NASDAQ	FEM	Tue, Jun 25, 2019	24.96	24.99	24.80	24.84
2056	NASDAQ	FEM	Mon, Jun 24, 2019	24.81	24.98	24.81	24.93
2055	NASDAQ	FEM	Fri, Jun 21, 2019	24.79	24.85	24.74	24.77
2054	NASDAQ	FEM	Thu, Jun 20, 2019	24.97	25.09	24.77	24.89
2053	NASDAQ	FEM	Wed, Jun 19, 2019	24.32	24.55	24.23	24.48
2052	NASDAQ	FEM	Tue, Jun 18, 2019	23.96	24.29	23.96	24.27
2051	NASDAQ	FEM	Mon, Jun 17, 2019	23.78	23.81	23.73	23.76
2050	NASDAQ	FEM	Fri, Jun 14, 2019	23.82	23.96	23.68	23.71
2049	NASDAQ	FEM	Thu, Jun 13, 2019	24.28	24.40	24.24	24.33
2048	NASDAQ	FEM	Wed, Jun 12, 2019	24.31	24.31	24.07	24.13
2047	NASDAQ	FEM	Tue, Jun 11, 2019	24.35	24.47	24.33	24.40
2046	NASDAQ	FEM	Mon, Jun 10, 2019	24.06	24.10	23.94	24.00
2045	NASDAQ	FEM	Fri, Jun 7, 2019	23.69	23.99	23.69	23.79
2044	NASDAQ	FEM	Thu, Jun 6, 2019	23.62	23.62	23.45	23.52
2043	NASDAQ	FEM	Wed, Jun 5, 2019	23.65	23.72	23.48	23.52
2042	NASDAQ	FEM	Tue, Jun 4, 2019	23.54	23.72	23.51	23.72
2041	NASDAQ	FEM	Mon, Jun 3, 2019	23.57	23.70	23.53	23.60
2040	NASDAQ	FEM	Fri, May 31, 2019	23.28	23.53	23.28	23.45
2039	NASDAQ	FEM	Thu, May 30, 2019	23.30	23.40	23.26	23.29
2038	NASDAQ	FEM	Wed, May 29, 2019	23.00	23.22	23.00	23.21
2037	NASDAQ	FEM	Tue, May 28, 2019	23.15	23.20	23.03	23.09
2036	NASDAQ	FEM	Fri, May 24, 2019	22.76	22.82	22.64	22.73
2035	NASDAQ	FEM	Thu, May 23, 2019	22.51	22.70	22.51	22.60
2034	NASDAQ	FEM	Wed, May 22, 2019	23.01	23.03	22.92	22.95
2033	NASDAQ	FEM	Tue, May 21, 2019	22.84	23.00	22.83	22.96
2032	NASDAQ	FEM	Mon, May 20, 2019	22.67	22.73	22.53	22.65
2031	NASDAQ	FEM	Fri, May 17, 2019	22.86	22.93	22.74	22.74
2030	NASDAQ	FEM	Thu, May 16, 2019	23.29	23.39	23.17	23.21
2029	NASDAQ	FEM	Wed, May 15, 2019	23.09	23.32	23.01	23.22
2028	NASDAQ	FEM	Tue, May 14, 2019	23.16	23.22	23.03	23.15
2027	NASDAQ	FEM	Mon, May 13, 2019	23.01	23.03	22.73	22.79
2026	NASDAQ	FEM	Fri, May 10, 2019	23.57	23.76	23.31	23.74
2025	NASDAQ	FEM	Thu, May 9, 2019	23.36	23.53	23.10	23.46
2024	NASDAQ	FEM	Wed, May 8, 2019	23.97	24.00	23.80	23.85
2023	NASDAQ	FEM	Tue, May 7, 2019	24.18	24.18	23.85	24.01
2022	NASDAQ	FEM	Mon, May 6, 2019	24.24	24.47	24.20	24.45
2021	NASDAQ	FEM	Fri, May 3, 2019	24.90	25.03	24.90	25.03
2020	NASDAQ	FEM	Thu, May 2, 2019	24.67	24.71	24.50	24.59
2019	NASDAQ	FEM	Wed, May 1, 2019	25.00	25.08	24.66	24.70
2018	NASDAQ	FEM	Tue, Apr 30, 2019	24.84	24.92	24.69	24.90
2017	NASDAQ	FEM	Mon, Apr 29, 2019	24.90	24.93	24.83	24.85
2016	NASDAQ	FEM	Fri, Apr 26, 2019	24.84	24.92	24.78	24.85
2015	NASDAQ	FEM	Thu, Apr 25, 2019	24.70	24.79	24.56	24.74
2014	NASDAQ	FEM	Wed, Apr 24, 2019	25.03	25.03	24.77	24.88
2013	NASDAQ	FEM	Tue, Apr 23, 2019	24.98	25.09	24.89	25.06
2012	NASDAQ	FEM	Mon, Apr 22, 2019	25.08	25.22	25.08	25.14
2011	NASDAQ	FEM	Thu, Apr 18, 2019	25.39	25.45	25.25	25.37
2010	NASDAQ	FEM	Wed, Apr 17, 2019	25.58	25.60	25.38	25.43
2009	NASDAQ	FEM	Tue, Apr 16, 2019	25.33	25.44	25.26	25.38
2008	NASDAQ	FEM	Mon, Apr 15, 2019	25.40	25.40	25.20	25.26
2007	NASDAQ	FEM	Fri, Apr 12, 2019	25.46	25.51	25.36	25.42
2006	NASDAQ	FEM	Thu, Apr 11, 2019	25.55	25.55	25.23	25.26
2005	NASDAQ	FEM	Wed, Apr 10, 2019	25.84	25.84	25.71	25.79
2004	NASDAQ	FEM	Tue, Apr 9, 2019	25.80	25.80	25.66	25.72
2003	NASDAQ	FEM	Mon, Apr 8, 2019	25.70	25.77	25.59	25.72
2002	NASDAQ	FEM	Fri, Apr 5, 2019	25.71	25.78	25.65	25.73
2001	NASDAQ	FEM	Thu, Apr 4, 2019	25.50	25.69	25.50	25.69
2000	NASDAQ	FEM	Wed, Apr 3, 2019	25.59	25.71	25.48	25.55
1999	NASDAQ	FEM	Tue, Apr 2, 2019	25.49	25.49	25.28	25.40
1998	NASDAQ	FEM	Mon, Apr 1, 2019	25.28	25.46	25.28	25.41
1997	NASDAQ	FEM	Fri, Mar 29, 2019	25.00	25.08	24.94	25.03
1996	NASDAQ	FEM	Thu, Mar 28, 2019	24.80	24.89	24.69	24.89
1995	NASDAQ	FEM	Wed, Mar 27, 2019	24.96	24.96	24.67	24.77
1994	NASDAQ	FEM	Tue, Mar 26, 2019	25.09	25.19	25.06	25.19
1993	NASDAQ	FEM	Mon, Mar 25, 2019	24.94	25.14	24.94	25.09
1992	NASDAQ	FEM	Fri, Mar 22, 2019	25.35	25.35	24.89	24.91
1991	NASDAQ	FEM	Thu, Mar 21, 2019	25.64	25.72	25.54	25.71
1990	NASDAQ	FEM	Wed, Mar 20, 2019	25.61	25.90	25.42	25.72
1989	NASDAQ	FEM	Tue, Mar 19, 2019	25.74	25.79	25.66	25.70
1988	NASDAQ	FEM	Mon, Mar 18, 2019	25.52	25.70	25.52	25.69
1987	NASDAQ	FEM	Fri, Mar 15, 2019	25.25	25.43	25.25	25.39
1986	NASDAQ	FEM	Thu, Mar 14, 2019	25.10	25.10	25.00	25.07
1985	NASDAQ	FEM	Wed, Mar 13, 2019	25.16	25.25	25.13	25.19
1984	NASDAQ	FEM	Tue, Mar 12, 2019	25.07	25.19	25.05	25.16
1983	NASDAQ	FEM	Mon, Mar 11, 2019	24.73	24.97	24.73	24.92
1982	NASDAQ	FEM	Fri, Mar 8, 2019	24.60	24.66	24.48	24.66
1981	NASDAQ	FEM	Thu, Mar 7, 2019	25.13	25.13	24.70	24.77
1980	NASDAQ	FEM	Wed, Mar 6, 2019	25.41	25.41	25.20	25.21
1979	NASDAQ	FEM	Tue, Mar 5, 2019	25.32	25.47	25.27	25.42
1978	NASDAQ	FEM	Mon, Mar 4, 2019	25.35	25.35	25.02	25.22
1977	NASDAQ	FEM	Fri, Mar 1, 2019	25.29	25.29	25.10	25.20
1976	NASDAQ	FEM	Thu, Feb 28, 2019	25.29	25.29	25.03	25.04
1975	NASDAQ	FEM	Wed, Feb 27, 2019	25.49	25.49	25.27	25.37
1974	NASDAQ	FEM	Tue, Feb 26, 2019	25.60	25.69	25.54	25.66
1973	NASDAQ	FEM	Mon, Feb 25, 2019	25.58	25.74	25.58	25.64
1972	NASDAQ	FEM	Fri, Feb 22, 2019	25.52	25.55	25.41	25.45
1971	NASDAQ	FEM	Thu, Feb 21, 2019	25.15	25.23	25.10	25.19
1970	NASDAQ	FEM	Wed, Feb 20, 2019	25.16	25.36	25.16	25.20
1969	NASDAQ	FEM	Tue, Feb 19, 2019	24.90	25.18	24.90	25.13
1968	NASDAQ	FEM	Fri, Feb 15, 2019	24.91	24.98	24.86	24.94
1967	NASDAQ	FEM	Thu, Feb 14, 2019	24.78	25.09	24.78	25.04
1966	NASDAQ	FEM	Wed, Feb 13, 2019	25.08	25.10	24.80	24.84
1965	NASDAQ	FEM	Tue, Feb 12, 2019	25.02	25.10	24.93	24.97
1964	NASDAQ	FEM	Mon, Feb 11, 2019	24.99	25.13	24.81	24.84
1963	NASDAQ	FEM	Fri, Feb 8, 2019	25.04	25.06	24.84	24.99
1962	NASDAQ	FEM	Thu, Feb 7, 2019	25.23	25.26	24.90	25.11
1961	NASDAQ	FEM	Wed, Feb 6, 2019	25.57	25.57	25.29	25.36
1960	NASDAQ	FEM	Tue, Feb 5, 2019	25.31	25.67	25.31	25.60
1959	NASDAQ	FEM	Mon, Feb 4, 2019	25.31	25.43	25.23	25.34
1958	NASDAQ	FEM	Fri, Feb 1, 2019	25.26	25.35	25.20	25.32
1957	NASDAQ	FEM	Thu, Jan 31, 2019	25.16	25.43	25.16	25.41
1956	NASDAQ	FEM	Wed, Jan 30, 2019	24.85	25.19	24.67	25.12
1955	NASDAQ	FEM	Tue, Jan 29, 2019	24.67	24.69	24.54	24.65
1954	NASDAQ	FEM	Mon, Jan 28, 2019	24.55	24.55	24.40	24.52
1953	NASDAQ	FEM	Fri, Jan 25, 2019	24.71	24.82	24.66	24.71
1952	NASDAQ	FEM	Thu, Jan 24, 2019	24.47	24.65	24.47	24.60
1951	NASDAQ	FEM	Wed, Jan 23, 2019	24.43	24.51	24.27	24.50
1950	NASDAQ	FEM	Tue, Jan 22, 2019	24.19	24.19	23.97	24.02
1949	NASDAQ	FEM	Fri, Jan 18, 2019	24.42	24.46	24.32	24.40
1948	NASDAQ	FEM	Thu, Jan 17, 2019	24.13	24.39	24.04	24.30
1947	NASDAQ	FEM	Wed, Jan 16, 2019	24.03	24.28	24.03	24.22
1946	NASDAQ	FEM	Tue, Jan 15, 2019	23.79	23.99	23.79	23.92
1945	NASDAQ	FEM	Mon, Jan 14, 2019	23.63	23.83	23.62	23.72
1944	NASDAQ	FEM	Fri, Jan 11, 2019	23.72	23.82	23.63	23.78
1943	NASDAQ	FEM	Thu, Jan 10, 2019	23.64	23.91	23.55	23.91
1942	NASDAQ	FEM	Wed, Jan 9, 2019	23.56	23.77	23.52	23.72
1941	NASDAQ	FEM	Tue, Jan 8, 2019	23.24	23.45	23.22	23.40
1940	NASDAQ	FEM	Mon, Jan 7, 2019	23.22	23.36	23.11	23.31
1939	NASDAQ	FEM	Fri, Jan 4, 2019	22.80	23.23	22.78	23.20
1938	NASDAQ	FEM	Thu, Jan 3, 2019	22.66	22.74	22.40	22.46
1937	NASDAQ	FEM	Wed, Jan 2, 2019	22.50	22.85	22.47	22.82
1936	NASDAQ	FEM	Mon, Dec 31, 2018	22.85	22.93	22.72	22.83
1935	NASDAQ	FEM	Fri, Dec 28, 2018	22.68	22.92	22.64	22.76
1934	NASDAQ	FEM	Thu, Dec 27, 2018	22.32	22.67	22.28	22.67
1933	NASDAQ	FEM	Wed, Dec 26, 2018	22.35	22.72	22.24	22.69
1932	NASDAQ	FEM	Mon, Dec 24, 2018	22.43	22.60	22.35	22.37
1931	NASDAQ	FEM	Fri, Dec 21, 2018	22.73	22.73	22.41	22.53
1930	NASDAQ	FEM	Thu, Dec 20, 2018	22.74	22.89	22.52	22.71
1929	NASDAQ	FEM	Wed, Dec 19, 2018	22.98	23.19	22.48	22.56
1928	NASDAQ	FEM	Tue, Dec 18, 2018	22.97	23.05	22.84	22.94
1927	NASDAQ	FEM	Mon, Dec 17, 2018	23.12	23.15	22.80	22.88
1926	NASDAQ	FEM	Fri, Dec 14, 2018	23.12	23.19	23.01	23.05
1925	NASDAQ	FEM	Thu, Dec 13, 2018	23.30	23.42	23.20	23.36
1924	NASDAQ	FEM	Wed, Dec 12, 2018	23.33	23.42	23.06	23.15
1923	NASDAQ	FEM	Tue, Dec 11, 2018	23.12	23.12	22.78	22.97
1922	NASDAQ	FEM	Mon, Dec 10, 2018	23.09	23.09	22.68	22.89
1921	NASDAQ	FEM	Fri, Dec 7, 2018	23.49	23.60	23.11	23.11
1920	NASDAQ	FEM	Thu, Dec 6, 2018	23.35	23.64	23.09	23.64
1919	NASDAQ	FEM	Tue, Dec 4, 2018	24.00	24.12	23.66	23.70
1918	NASDAQ	FEM	Mon, Dec 3, 2018	24.16	24.17	23.97	24.06
1917	NASDAQ	FEM	Fri, Nov 30, 2018	23.80	23.84	23.66	23.76
1916	NASDAQ	FEM	Thu, Nov 29, 2018	23.86	23.96	23.62	23.85
1915	NASDAQ	FEM	Wed, Nov 28, 2018	23.55	24.01	23.35	23.94
1914	NASDAQ	FEM	Tue, Nov 27, 2018	23.20	23.35	23.15	23.35
1913	NASDAQ	FEM	Mon, Nov 26, 2018	23.32	23.44	23.20	23.24
1912	NASDAQ	FEM	Fri, Nov 23, 2018	23.30	23.35	23.26	23.29
1911	NASDAQ	FEM	Wed, Nov 21, 2018	23.45	23.74	23.45	23.52
1910	NASDAQ	FEM	Tue, Nov 20, 2018	23.44	23.44	23.07	23.13
1909	NASDAQ	FEM	Mon, Nov 19, 2018	23.90	23.90	23.57	23.67
1908	NASDAQ	FEM	Fri, Nov 16, 2018	23.67	24.06	23.60	23.97
1907	NASDAQ	FEM	Thu, Nov 15, 2018	23.40	23.99	23.40	23.79
1906	NASDAQ	FEM	Wed, Nov 14, 2018	23.54	23.54	23.19	23.38
1905	NASDAQ	FEM	Tue, Nov 13, 2018	23.29	23.57	23.21	23.30
1904	NASDAQ	FEM	Mon, Nov 12, 2018	23.27	23.52	23.03	23.06
1903	NASDAQ	FEM	Fri, Nov 9, 2018	23.37	23.43	23.20	23.41
1902	NASDAQ	FEM	Thu, Nov 8, 2018	24.06	24.06	23.56	23.58
1901	NASDAQ	FEM	Wed, Nov 7, 2018	24.13	24.37	23.98	24.37
1900	NASDAQ	FEM	Tue, Nov 6, 2018	23.81	23.92	23.73	23.83
1899	NASDAQ	FEM	Mon, Nov 5, 2018	23.82	24.04	23.80	24.04
1898	NASDAQ	FEM	Fri, Nov 2, 2018	24.08	24.08	23.63	23.86
1897	NASDAQ	FEM	Thu, Nov 1, 2018	23.30	23.91	23.28	23.87
1896	NASDAQ	FEM	Wed, Oct 31, 2018	23.04	23.20	22.99	23.09
1895	NASDAQ	FEM	Tue, Oct 30, 2018	22.57	22.87	22.56	22.87
1894	NASDAQ	FEM	Mon, Oct 29, 2018	22.90	22.96	22.22	22.45
1893	NASDAQ	FEM	Fri, Oct 26, 2018	22.70	22.95	22.53	22.79
1892	NASDAQ	FEM	Thu, Oct 25, 2018	22.92	23.19	22.81	23.01
1891	NASDAQ	FEM	Wed, Oct 24, 2018	23.19	23.22	22.65	22.68
1890	NASDAQ	FEM	Tue, Oct 23, 2018	23.07	23.41	22.96	23.31
1889	NASDAQ	FEM	Mon, Oct 22, 2018	23.67	23.75	23.52	23.60
1888	NASDAQ	FEM	Fri, Oct 19, 2018	23.40	23.62	23.33	23.35
1887	NASDAQ	FEM	Thu, Oct 18, 2018	23.65	23.65	23.04	23.07
1886	NASDAQ	FEM	Wed, Oct 17, 2018	23.72	23.97	23.63	23.79
1885	NASDAQ	FEM	Tue, Oct 16, 2018	23.75	24.01	23.64	23.94
1884	NASDAQ	FEM	Mon, Oct 15, 2018	23.76	23.84	23.62	23.68
1883	NASDAQ	FEM	Fri, Oct 12, 2018	23.70	23.92	23.51	23.79
1882	NASDAQ	FEM	Thu, Oct 11, 2018	23.33	23.47	23.04	23.22
1881	NASDAQ	FEM	Wed, Oct 10, 2018	24.11	24.11	23.44	23.50
1880	NASDAQ	FEM	Tue, Oct 9, 2018	24.05	24.24	23.97	24.18
1879	NASDAQ	FEM	Mon, Oct 8, 2018	23.93	24.13	23.86	24.08
1878	NASDAQ	FEM	Fri, Oct 5, 2018	24.21	24.28	23.96	24.16
1877	NASDAQ	FEM	Thu, Oct 4, 2018	24.61	24.61	24.13	24.25
1876	NASDAQ	FEM	Wed, Oct 3, 2018	25.23	25.23	24.78	24.85
1875	NASDAQ	FEM	Tue, Oct 2, 2018	24.88	25.01	24.77	24.92
1874	NASDAQ	FEM	Mon, Oct 1, 2018	25.27	25.27	25.07	25.10
1873	NASDAQ	FEM	Fri, Sep 28, 2018	25.14	25.24	25.00	25.06
1872	NASDAQ	FEM	Thu, Sep 27, 2018	25.26	25.40	25.20	25.34
1871	NASDAQ	FEM	Wed, Sep 26, 2018	25.23	25.36	25.09	25.11
1870	NASDAQ	FEM	Tue, Sep 25, 2018	25.10	25.27	25.10	25.27
1869	NASDAQ	FEM	Mon, Sep 24, 2018	25.07	25.15	25.00	25.03
1868	NASDAQ	FEM	Fri, Sep 21, 2018	25.38	25.49	25.29	25.40
1867	NASDAQ	FEM	Thu, Sep 20, 2018	25.00	25.09	24.87	25.00
1866	NASDAQ	FEM	Wed, Sep 19, 2018	24.70	24.88	24.68	24.84
1865	NASDAQ	FEM	Tue, Sep 18, 2018	24.14	24.41	24.14	24.31
1864	NASDAQ	FEM	Mon, Sep 17, 2018	23.95	24.06	23.95	23.98
1863	NASDAQ	FEM	Fri, Sep 14, 2018	24.07	24.19	23.93	23.98
1862	NASDAQ	FEM	Thu, Sep 13, 2018	24.56	24.70	24.40	24.52
1861	NASDAQ	FEM	Wed, Sep 12, 2018	23.89	24.29	23.87	24.18
1860	NASDAQ	FEM	Tue, Sep 11, 2018	23.83	23.99	23.75	23.97
1859	NASDAQ	FEM	Mon, Sep 10, 2018	24.38	24.38	24.04	24.09
1858	NASDAQ	FEM	Fri, Sep 7, 2018	24.47	24.63	24.36	24.45
1857	NASDAQ	FEM	Thu, Sep 6, 2018	24.66	24.68	24.40	24.53
1856	NASDAQ	FEM	Wed, Sep 5, 2018	24.56	24.63	24.44	24.55
1855	NASDAQ	FEM	Tue, Sep 4, 2018	24.89	24.89	24.71	24.76
1854	NASDAQ	FEM	Fri, Aug 31, 2018	25.01	25.26	25.00	25.22
1853	NASDAQ	FEM	Thu, Aug 30, 2018	25.17	25.17	24.85	24.92
1852	NASDAQ	FEM	Wed, Aug 29, 2018	25.29	25.51	25.28	25.50
1851	NASDAQ	FEM	Tue, Aug 28, 2018	25.48	25.48	25.21	25.25
1850	NASDAQ	FEM	Mon, Aug 27, 2018	25.38	25.63	25.38	25.47
1849	NASDAQ	FEM	Fri, Aug 24, 2018	25.06	25.19	25.03	25.16
1848	NASDAQ	FEM	Thu, Aug 23, 2018	25.15	25.15	24.79	24.81
1847	NASDAQ	FEM	Wed, Aug 22, 2018	25.14	25.28	25.13	25.26
1846	NASDAQ	FEM	Tue, Aug 21, 2018	25.17	25.32	25.13	25.20
1845	NASDAQ	FEM	Mon, Aug 20, 2018	24.65	24.75	24.55	24.71
1844	NASDAQ	FEM	Fri, Aug 17, 2018	24.24	24.61	24.12	24.55
1843	NASDAQ	FEM	Thu, Aug 16, 2018	24.51	24.66	24.42	24.43
1842	NASDAQ	FEM	Wed, Aug 15, 2018	24.30	24.36	23.98	24.23
1841	NASDAQ	FEM	Tue, Aug 14, 2018	24.84	25.09	24.84	25.04
1840	NASDAQ	FEM	Mon, Aug 13, 2018	24.97	25.08	24.69	24.77
1839	NASDAQ	FEM	Fri, Aug 10, 2018	25.37	25.37	25.12	25.21
1838	NASDAQ	FEM	Thu, Aug 9, 2018	26.10	26.10	25.94	25.95
1837	NASDAQ	FEM	Wed, Aug 8, 2018	26.10	26.10	25.93	25.99
1836	NASDAQ	FEM	Tue, Aug 7, 2018	26.36	26.36	26.12	26.12
1835	NASDAQ	FEM	Mon, Aug 6, 2018	25.74	25.80	25.68	25.68
1834	NASDAQ	FEM	Fri, Aug 3, 2018	25.88	26.03	25.87	25.96
1833	NASDAQ	FEM	Thu, Aug 2, 2018	25.79	26.03	25.75	25.96
1832	NASDAQ	FEM	Wed, Aug 1, 2018	26.45	26.45	26.21	26.27
1831	NASDAQ	FEM	Tue, Jul 31, 2018	26.48	26.73	26.43	26.65
1830	NASDAQ	FEM	Mon, Jul 30, 2018	26.55	26.74	26.46	26.50
1829	NASDAQ	FEM	Fri, Jul 27, 2018	26.64	26.79	26.44	26.57
1828	NASDAQ	FEM	Thu, Jul 26, 2018	26.45	26.51	26.37	26.41
1827	NASDAQ	FEM	Wed, Jul 25, 2018	26.50	26.76	26.44	26.76
1826	NASDAQ	FEM	Tue, Jul 24, 2018	26.31	26.45	26.22	26.32
1825	NASDAQ	FEM	Mon, Jul 23, 2018	25.88	25.88	25.73	25.79
1824	NASDAQ	FEM	Fri, Jul 20, 2018	25.57	25.78	25.57	25.74
1823	NASDAQ	FEM	Thu, Jul 19, 2018	25.41	25.53	25.28	25.41
1822	NASDAQ	FEM	Wed, Jul 18, 2018	25.69	25.81	25.58	25.78
1821	NASDAQ	FEM	Tue, Jul 17, 2018	25.52	25.88	25.52	25.81
1820	NASDAQ	FEM	Mon, Jul 16, 2018	25.72	25.77	25.60	25.65
1819	NASDAQ	FEM	Fri, Jul 13, 2018	25.72	25.95	25.72	25.88
1818	NASDAQ	FEM	Thu, Jul 12, 2018	25.73	25.88	25.71	25.79
1817	NASDAQ	FEM	Wed, Jul 11, 2018	25.70	25.79	25.35	25.38
1816	NASDAQ	FEM	Tue, Jul 10, 2018	26.20	26.20	25.91	26.10
1815	NASDAQ	FEM	Mon, Jul 9, 2018	26.00	26.20	25.94	26.20
1814	NASDAQ	FEM	Fri, Jul 6, 2018	25.30	25.73	25.30	25.66
1813	NASDAQ	FEM	Thu, Jul 5, 2018	25.40	25.43	25.11	25.26
1812	NASDAQ	FEM	Tue, Jul 3, 2018	25.55	25.61	25.37	25.42
1811	NASDAQ	FEM	Mon, Jul 2, 2018	25.43	25.53	25.29	25.45
1810	NASDAQ	FEM	Fri, Jun 29, 2018	25.85	25.90	25.75	25.86
1809	NASDAQ	FEM	Thu, Jun 28, 2018	25.16	25.27	25.06	25.26
1808	NASDAQ	FEM	Wed, Jun 27, 2018	25.69	25.70	25.16	25.21
1807	NASDAQ	FEM	Tue, Jun 26, 2018	26.11	26.11	25.86	25.95
1806	NASDAQ	FEM	Mon, Jun 25, 2018	26.32	26.32	25.95	26.16
1805	NASDAQ	FEM	Fri, Jun 22, 2018	26.71	26.71	26.58	26.63
1804	NASDAQ	FEM	Thu, Jun 21, 2018	26.52	26.54	26.31	26.33
1803	NASDAQ	FEM	Wed, Jun 20, 2018	27.02	27.05	26.91	26.91
1802	NASDAQ	FEM	Tue, Jun 19, 2018	26.85	27.00	26.64	26.95
1801	NASDAQ	FEM	Mon, Jun 18, 2018	27.35	27.35	27.02	27.19
1800	NASDAQ	FEM	Fri, Jun 15, 2018	27.63	27.63	27.33	27.53
1799	NASDAQ	FEM	Thu, Jun 14, 2018	27.93	27.93	27.63	27.65
1798	NASDAQ	FEM	Wed, Jun 13, 2018	28.19	28.19	27.80	27.94
1797	NASDAQ	FEM	Tue, Jun 12, 2018	28.37	28.37	28.00	28.17
1796	NASDAQ	FEM	Mon, Jun 11, 2018	28.41	28.48	28.27	28.34
1795	NASDAQ	FEM	Fri, Jun 8, 2018	28.29	28.39	28.06	28.37
1794	NASDAQ	FEM	Thu, Jun 7, 2018	28.54	28.64	28.04	28.26
1793	NASDAQ	FEM	Wed, Jun 6, 2018	28.45	28.63	28.44	28.61
1792	NASDAQ	FEM	Tue, Jun 5, 2018	28.45	28.47	28.23	28.26
1791	NASDAQ	FEM	Mon, Jun 4, 2018	28.46	28.47	28.35	28.43
1790	NASDAQ	FEM	Fri, Jun 1, 2018	27.97	28.06	27.85	28.05
1789	NASDAQ	FEM	Thu, May 31, 2018	27.73	27.96	27.72	27.81
1788	NASDAQ	FEM	Wed, May 30, 2018	27.53	27.78	27.39	27.69
1787	NASDAQ	FEM	Tue, May 29, 2018	27.89	27.95	27.28	27.44
1786	NASDAQ	FEM	Fri, May 25, 2018	28.15	28.16	28.02	28.07
1785	NASDAQ	FEM	Thu, May 24, 2018	28.24	28.24	27.83	28.08
1784	NASDAQ	FEM	Wed, May 23, 2018	28.26	28.52	28.11	28.52
1783	NASDAQ	FEM	Tue, May 22, 2018	28.62	28.80	28.51	28.65
1782	NASDAQ	FEM	Mon, May 21, 2018	28.72	28.72	28.52	28.69
1781	NASDAQ	FEM	Fri, May 18, 2018	28.46	28.46	28.28	28.39
1780	NASDAQ	FEM	Thu, May 17, 2018	28.61	28.70	28.36	28.51
1779	NASDAQ	FEM	Wed, May 16, 2018	28.67	28.82	28.63	28.80
1778	NASDAQ	FEM	Tue, May 15, 2018	28.47	28.50	28.25	28.38
1777	NASDAQ	FEM	Mon, May 14, 2018	28.94	29.00	28.73	28.79
1776	NASDAQ	FEM	Fri, May 11, 2018	28.76	28.77	28.54	28.59
1775	NASDAQ	FEM	Thu, May 10, 2018	28.55	28.84	28.52	28.75
1774	NASDAQ	FEM	Wed, May 9, 2018	28.23	28.30	28.08	28.21
1773	NASDAQ	FEM	Tue, May 8, 2018	27.96	28.05	27.72	27.99
1772	NASDAQ	FEM	Mon, May 7, 2018	27.92	28.07	27.81	27.86
1771	NASDAQ	FEM	Fri, May 4, 2018	27.82	28.22	27.77	28.13
1770	NASDAQ	FEM	Thu, May 3, 2018	28.15	28.15	27.67	27.97
1769	NASDAQ	FEM	Wed, May 2, 2018	28.43	28.51	28.05	28.05
1768	NASDAQ	FEM	Tue, May 1, 2018	28.42	28.42	28.01	28.35
1767	NASDAQ	FEM	Mon, Apr 30, 2018	28.86	28.89	28.52	28.55
1766	NASDAQ	FEM	Fri, Apr 27, 2018	28.79	28.79	28.60	28.75
1765	NASDAQ	FEM	Thu, Apr 26, 2018	28.52	28.72	28.44	28.68
1764	NASDAQ	FEM	Wed, Apr 25, 2018	28.46	28.52	28.26	28.45
1763	NASDAQ	FEM	Tue, Apr 24, 2018	28.88	28.92	28.49	28.52
1762	NASDAQ	FEM	Mon, Apr 23, 2018	28.67	28.69	28.46	28.51
1761	NASDAQ	FEM	Fri, Apr 20, 2018	28.92	28.92	28.60	28.74
1760	NASDAQ	FEM	Thu, Apr 19, 2018	29.17	29.27	29.01	29.14
1759	NASDAQ	FEM	Wed, Apr 18, 2018	28.86	29.16	28.85	29.13
1758	NASDAQ	FEM	Tue, Apr 17, 2018	28.73	28.88	28.68	28.78
1757	NASDAQ	FEM	Mon, Apr 16, 2018	28.86	28.93	28.73	28.93
1756	NASDAQ	FEM	Fri, Apr 13, 2018	29.24	29.24	28.91	28.99
1755	NASDAQ	FEM	Thu, Apr 12, 2018	29.27	29.38	29.20	29.32
1754	NASDAQ	FEM	Wed, Apr 11, 2018	28.89	29.30	28.89	29.25
1753	NASDAQ	FEM	Tue, Apr 10, 2018	29.08	29.22	28.93	29.15
1752	NASDAQ	FEM	Mon, Apr 9, 2018	28.93	29.01	28.62	28.66
1751	NASDAQ	FEM	Fri, Apr 6, 2018	29.21	29.32	28.72	28.86
1750	NASDAQ	FEM	Thu, Apr 5, 2018	29.38	29.47	29.25	29.34
1749	NASDAQ	FEM	Wed, Apr 4, 2018	28.50	29.32	28.49	29.29
1748	NASDAQ	FEM	Tue, Apr 3, 2018	29.12	29.18	28.87	29.18
1747	NASDAQ	FEM	Mon, Apr 2, 2018	29.26	29.26	28.66	28.98
1746	NASDAQ	FEM	Thu, Mar 29, 2018	28.92	29.34	28.91	29.29
1745	NASDAQ	FEM	Wed, Mar 28, 2018	28.68	28.78	28.46	28.62
1744	NASDAQ	FEM	Tue, Mar 27, 2018	29.25	29.32	28.74	28.83
1743	NASDAQ	FEM	Mon, Mar 26, 2018	29.06	29.21	28.68	29.21
1742	NASDAQ	FEM	Fri, Mar 23, 2018	28.90	28.90	28.35	28.35
1741	NASDAQ	FEM	Thu, Mar 22, 2018	29.34	29.34	28.92	28.92
1740	NASDAQ	FEM	Wed, Mar 21, 2018	29.53	29.79	29.45	29.75
1739	NASDAQ	FEM	Tue, Mar 20, 2018	29.52	29.67	29.46	29.58
1738	NASDAQ	FEM	Mon, Mar 19, 2018	29.46	29.46	29.16	29.30
1737	NASDAQ	FEM	Fri, Mar 16, 2018	29.61	29.77	29.61	29.68
1736	NASDAQ	FEM	Thu, Mar 15, 2018	29.64	29.75	29.49	29.57
1735	NASDAQ	FEM	Wed, Mar 14, 2018	29.82	29.82	29.45	29.58
1734	NASDAQ	FEM	Tue, Mar 13, 2018	29.99	30.00	29.45	29.50
1733	NASDAQ	FEM	Mon, Mar 12, 2018	29.85	29.91	29.75	29.88
1732	NASDAQ	FEM	Fri, Mar 9, 2018	29.63	29.84	29.47	29.84
1731	NASDAQ	FEM	Thu, Mar 8, 2018	29.40	29.43	29.17	29.28
1730	NASDAQ	FEM	Wed, Mar 7, 2018	29.14	29.27	28.95	29.23
1729	NASDAQ	FEM	Tue, Mar 6, 2018	29.64	29.64	29.30	29.38
1728	NASDAQ	FEM	Mon, Mar 5, 2018	29.00	29.43	28.99	29.36
1727	NASDAQ	FEM	Fri, Mar 2, 2018	28.90	29.35	28.76	29.28
1726	NASDAQ	FEM	Thu, Mar 1, 2018	29.57	29.67	29.06	29.32
1725	NASDAQ	FEM	Wed, Feb 28, 2018	29.72	29.80	29.26	29.33
1724	NASDAQ	FEM	Tue, Feb 27, 2018	30.09	30.09	29.60	29.60
1723	NASDAQ	FEM	Mon, Feb 26, 2018	30.35	30.54	30.20	30.52
1722	NASDAQ	FEM	Fri, Feb 23, 2018	29.98	30.18	29.85	30.16
1721	NASDAQ	FEM	Thu, Feb 22, 2018	29.61	29.82	29.53	29.56
1720	NASDAQ	FEM	Wed, Feb 21, 2018	29.72	30.07	29.51	29.51
1719	NASDAQ	FEM	Tue, Feb 20, 2018	29.60	29.62	29.33	29.48
1718	NASDAQ	FEM	Fri, Feb 16, 2018	29.89	30.14	29.76	29.88
1717	NASDAQ	FEM	Thu, Feb 15, 2018	29.87	29.95	29.61	29.95
1716	NASDAQ	FEM	Wed, Feb 14, 2018	28.64	29.48	28.64	29.36
1715	NASDAQ	FEM	Tue, Feb 13, 2018	28.58	28.87	28.52	28.78
1714	NASDAQ	FEM	Mon, Feb 12, 2018	28.25	28.65	28.20	28.49
1713	NASDAQ	FEM	Fri, Feb 9, 2018	27.90	28.19	27.20	27.96
1712	NASDAQ	FEM	Thu, Feb 8, 2018	28.84	28.84	27.62	27.64
1711	NASDAQ	FEM	Wed, Feb 7, 2018	29.05	29.32	28.64	28.65
1710	NASDAQ	FEM	Tue, Feb 6, 2018	28.71	29.93	28.47	29.63
1709	NASDAQ	FEM	Mon, Feb 5, 2018	30.11	30.26	28.91	28.97
1708	NASDAQ	FEM	Fri, Feb 2, 2018	30.47	30.47	30.05	30.13
1707	NASDAQ	FEM	Thu, Feb 1, 2018	30.50	30.57	30.35	30.41
1706	NASDAQ	FEM	Wed, Jan 31, 2018	30.81	30.87	30.42	30.62
1705	NASDAQ	FEM	Tue, Jan 30, 2018	30.75	30.75	30.43	30.53
1704	NASDAQ	FEM	Mon, Jan 29, 2018	31.00	31.00	30.88	30.92
1703	NASDAQ	FEM	Fri, Jan 26, 2018	31.17	31.32	31.08	31.30
1702	NASDAQ	FEM	Thu, Jan 25, 2018	30.97	31.21	30.82	30.93
1701	NASDAQ	FEM	Wed, Jan 24, 2018	30.87	30.97	30.70	30.92
1700	NASDAQ	FEM	Tue, Jan 23, 2018	30.44	30.56	30.37	30.55
1699	NASDAQ	FEM	Mon, Jan 22, 2018	30.38	30.54	30.34	30.54
1698	NASDAQ	FEM	Fri, Jan 19, 2018	30.11	30.17	30.00	30.17
1697	NASDAQ	FEM	Thu, Jan 18, 2018	29.74	29.76	29.64	29.71
1696	NASDAQ	FEM	Wed, Jan 17, 2018	29.65	29.87	29.61	29.81
1695	NASDAQ	FEM	Tue, Jan 16, 2018	29.65	29.68	29.44	29.47
1694	NASDAQ	FEM	Fri, Jan 12, 2018	29.60	29.82	29.51	29.79
1693	NASDAQ	FEM	Thu, Jan 11, 2018	29.28	29.49	29.12	29.47
1692	NASDAQ	FEM	Wed, Jan 10, 2018	29.31	29.31	29.17	29.27
1691	NASDAQ	FEM	Tue, Jan 9, 2018	29.38	29.38	29.17	29.27
1690	NASDAQ	FEM	Mon, Jan 8, 2018	29.44	29.50	29.32	29.49
1689	NASDAQ	FEM	Fri, Jan 5, 2018	29.10	29.24	29.01	29.24
1688	NASDAQ	FEM	Thu, Jan 4, 2018	28.80	28.98	28.69	28.96
1687	NASDAQ	FEM	Wed, Jan 3, 2018	28.49	28.70	28.49	28.64
1686	NASDAQ	FEM	Tue, Jan 2, 2018	28.56	28.57	28.28	28.40
1685	NASDAQ	FEM	Fri, Dec 29, 2017	28.03	28.04	27.90	27.90
1684	NASDAQ	FEM	Thu, Dec 28, 2017	27.89	27.89	27.76	27.82
1683	NASDAQ	FEM	Wed, Dec 27, 2017	27.53	27.59	27.50	27.56
1682	NASDAQ	FEM	Tue, Dec 26, 2017	27.37	27.42	27.32	27.42
1681	NASDAQ	FEM	Fri, Dec 22, 2017	27.26	27.34	27.16	27.30
1680	NASDAQ	FEM	Thu, Dec 21, 2017	27.07	27.20	27.07	27.15
1679	NASDAQ	FEM	Wed, Dec 20, 2017	27.06	27.15	27.03	27.03
1678	NASDAQ	FEM	Tue, Dec 19, 2017	27.17	27.17	26.91	26.96
1677	NASDAQ	FEM	Mon, Dec 18, 2017	27.09	27.18	27.09	27.14
1676	NASDAQ	FEM	Fri, Dec 15, 2017	26.94	27.01	26.85	26.94
1675	NASDAQ	FEM	Thu, Dec 14, 2017	27.01	27.06	26.92	26.92
1674	NASDAQ	FEM	Wed, Dec 13, 2017	26.94	27.10	26.91	27.03
1673	NASDAQ	FEM	Tue, Dec 12, 2017	26.69	26.89	26.69	26.70
1672	NASDAQ	FEM	Mon, Dec 11, 2017	26.88	26.99	26.87	26.97
1671	NASDAQ	FEM	Fri, Dec 8, 2017	26.73	26.84	26.66	26.79
1670	NASDAQ	FEM	Thu, Dec 7, 2017	26.21	26.39	26.14	26.31
1669	NASDAQ	FEM	Wed, Dec 6, 2017	26.41	26.43	26.27	26.40
1668	NASDAQ	FEM	Tue, Dec 5, 2017	26.84	26.96	26.78	26.87
1667	NASDAQ	FEM	Mon, Dec 4, 2017	26.90	26.98	26.78	26.82
1666	NASDAQ	FEM	Fri, Dec 1, 2017	26.73	26.75	26.45	26.61
1665	NASDAQ	FEM	Thu, Nov 30, 2017	26.93	26.93	26.73	26.77
1664	NASDAQ	FEM	Wed, Nov 29, 2017	27.14	27.14	26.89	26.95
1663	NASDAQ	FEM	Tue, Nov 28, 2017	27.07	27.21	27.01	27.18
1662	NASDAQ	FEM	Mon, Nov 27, 2017	27.10	27.12	26.98	27.02
1661	NASDAQ	FEM	Fri, Nov 24, 2017	27.29	27.33	27.28	27.30
1660	NASDAQ	FEM	Wed, Nov 22, 2017	27.28	27.42	27.28	27.41
1659	NASDAQ	FEM	Tue, Nov 21, 2017	27.06	27.19	27.06	27.12
1658	NASDAQ	FEM	Mon, Nov 20, 2017	26.71	26.86	26.69	26.83
1657	NASDAQ	FEM	Fri, Nov 17, 2017	26.74	26.87	26.69	26.80
1656	NASDAQ	FEM	Thu, Nov 16, 2017	26.76	26.98	26.76	26.90
1655	NASDAQ	FEM	Wed, Nov 15, 2017	26.57	26.57	26.37	26.49
1654	NASDAQ	FEM	Tue, Nov 14, 2017	27.00	27.01	26.80	26.87
1653	NASDAQ	FEM	Mon, Nov 13, 2017	26.89	27.02	26.88	27.00
1652	NASDAQ	FEM	Fri, Nov 10, 2017	27.15	27.16	26.94	27.01
1651	NASDAQ	FEM	Thu, Nov 9, 2017	27.25	27.28	27.06	27.22
1650	NASDAQ	FEM	Wed, Nov 8, 2017	27.33	27.35	27.21	27.34
1649	NASDAQ	FEM	Tue, Nov 7, 2017	27.38	27.39	27.17	27.21
1648	NASDAQ	FEM	Mon, Nov 6, 2017	27.23	27.38	27.22	27.37
1647	NASDAQ	FEM	Fri, Nov 3, 2017	27.23	27.23	26.95	27.10
1646	NASDAQ	FEM	Thu, Nov 2, 2017	27.36	27.48	27.32	27.48
1645	NASDAQ	FEM	Wed, Nov 1, 2017	27.57	27.57	27.35	27.36
1644	NASDAQ	FEM	Tue, Oct 31, 2017	27.39	27.39	27.21	27.35
1643	NASDAQ	FEM	Mon, Oct 30, 2017	27.28	27.30	27.13	27.19
1642	NASDAQ	FEM	Fri, Oct 27, 2017	27.30	27.46	27.17	27.42
1641	NASDAQ	FEM	Thu, Oct 26, 2017	27.73	27.73	27.43	27.44
1640	NASDAQ	FEM	Wed, Oct 25, 2017	27.74	27.82	27.47	27.59
1639	NASDAQ	FEM	Tue, Oct 24, 2017	27.65	27.72	27.56	27.65
1638	NASDAQ	FEM	Mon, Oct 23, 2017	27.81	27.81	27.57	27.57
1637	NASDAQ	FEM	Fri, Oct 20, 2017	27.85	27.85	27.74	27.82
1636	NASDAQ	FEM	Thu, Oct 19, 2017	27.62	27.67	27.52	27.66
1635	NASDAQ	FEM	Wed, Oct 18, 2017	28.08	28.10	27.96	27.98
1634	NASDAQ	FEM	Tue, Oct 17, 2017	28.02	28.03	27.84	27.88
1633	NASDAQ	FEM	Mon, Oct 16, 2017	28.25	28.32	28.12	28.15
1632	NASDAQ	FEM	Fri, Oct 13, 2017	28.30	28.31	28.22	28.22
1631	NASDAQ	FEM	Thu, Oct 12, 2017	28.17	28.19	28.10	28.13
1630	NASDAQ	FEM	Wed, Oct 11, 2017	28.00	28.09	27.97	28.06
1629	NASDAQ	FEM	Tue, Oct 10, 2017	28.15	28.31	28.12	28.23
1628	NASDAQ	FEM	Mon, Oct 9, 2017	28.00	28.02	27.85	27.96
1627	NASDAQ	FEM	Fri, Oct 6, 2017	28.13	28.25	28.11	28.18
1626	NASDAQ	FEM	Thu, Oct 5, 2017	28.18	28.46	28.18	28.31
1625	NASDAQ	FEM	Wed, Oct 4, 2017	28.09	28.17	28.06	28.09
1624	NASDAQ	FEM	Tue, Oct 3, 2017	27.73	27.88	27.71	27.86
1623	NASDAQ	FEM	Mon, Oct 2, 2017	27.38	27.50	27.32	27.43
1622	NASDAQ	FEM	Fri, Sep 29, 2017	27.30	27.41	27.16	27.36
1621	NASDAQ	FEM	Thu, Sep 28, 2017	26.88	27.01	26.85	26.95
1620	NASDAQ	FEM	Wed, Sep 27, 2017	26.98	27.07	26.88	26.98
1619	NASDAQ	FEM	Tue, Sep 26, 2017	27.01	27.05	26.86	26.90
1618	NASDAQ	FEM	Mon, Sep 25, 2017	27.14	27.15	26.81	26.92
1617	NASDAQ	FEM	Fri, Sep 22, 2017	27.92	27.92	27.77	27.82
1616	NASDAQ	FEM	Thu, Sep 21, 2017	28.36	28.36	28.16	28.20
1615	NASDAQ	FEM	Wed, Sep 20, 2017	28.54	28.60	28.20	28.46
1614	NASDAQ	FEM	Tue, Sep 19, 2017	28.33	28.39	28.18	28.28
1613	NASDAQ	FEM	Mon, Sep 18, 2017	28.28	28.36	28.16	28.19
1612	NASDAQ	FEM	Fri, Sep 15, 2017	27.95	28.14	27.86	28.09
1611	NASDAQ	FEM	Thu, Sep 14, 2017	27.60	27.81	27.60	27.81
1610	NASDAQ	FEM	Wed, Sep 13, 2017	27.64	27.68	27.56	27.59
1609	NASDAQ	FEM	Tue, Sep 12, 2017	27.73	27.73	27.58	27.62
1608	NASDAQ	FEM	Mon, Sep 11, 2017	27.44	27.58	27.37	27.52
1607	NASDAQ	FEM	Fri, Sep 8, 2017	27.14	27.23	26.94	27.03
1606	NASDAQ	FEM	Thu, Sep 7, 2017	27.10	27.21	27.04	27.20
1605	NASDAQ	FEM	Wed, Sep 6, 2017	26.88	26.95	26.85	26.92
1604	NASDAQ	FEM	Tue, Sep 5, 2017	26.88	26.89	26.61	26.77
1603	NASDAQ	FEM	Fri, Sep 1, 2017	26.89	26.94	26.80	26.91
1602	NASDAQ	FEM	Thu, Aug 31, 2017	26.70	26.72	26.63	26.68
1601	NASDAQ	FEM	Wed, Aug 30, 2017	26.50	26.58	26.50	26.52
1600	NASDAQ	FEM	Tue, Aug 29, 2017	26.30	26.49	26.30	26.47
1599	NASDAQ	FEM	Mon, Aug 28, 2017	26.50	26.50	26.38	26.42
1598	NASDAQ	FEM	Fri, Aug 25, 2017	26.37	26.46	26.31	26.43
1597	NASDAQ	FEM	Thu, Aug 24, 2017	26.16	26.27	26.12	26.19
1596	NASDAQ	FEM	Wed, Aug 23, 2017	25.98	26.16	25.93	26.02
1595	NASDAQ	FEM	Tue, Aug 22, 2017	25.88	26.05	25.88	26.01
1594	NASDAQ	FEM	Mon, Aug 21, 2017	25.64	25.76	25.61	25.73
1593	NASDAQ	FEM	Fri, Aug 18, 2017	25.32	25.49	25.23	25.42
1592	NASDAQ	FEM	Thu, Aug 17, 2017	25.48	25.56	25.27	25.27
1591	NASDAQ	FEM	Wed, Aug 16, 2017	25.41	25.61	25.41	25.61
1590	NASDAQ	FEM	Tue, Aug 15, 2017	25.22	25.30	25.17	25.28
1589	NASDAQ	FEM	Mon, Aug 14, 2017	25.42	25.52	25.40	25.43
1588	NASDAQ	FEM	Fri, Aug 11, 2017	25.18	25.24	25.11	25.12
1587	NASDAQ	FEM	Thu, Aug 10, 2017	25.64	25.64	25.24	25.24
1586	NASDAQ	FEM	Wed, Aug 9, 2017	25.91	25.92	25.80	25.92
1585	NASDAQ	FEM	Tue, Aug 8, 2017	26.04	26.13	25.93	25.97
1584	NASDAQ	FEM	Mon, Aug 7, 2017	25.75	25.87	25.75	25.85
1583	NASDAQ	FEM	Fri, Aug 4, 2017	25.60	25.67	25.51	25.66
1582	NASDAQ	FEM	Thu, Aug 3, 2017	25.46	25.49	25.35	25.47
1581	NASDAQ	FEM	Wed, Aug 2, 2017	25.48	25.53	25.37	25.52
1580	NASDAQ	FEM	Tue, Aug 1, 2017	25.59	25.59	25.48	25.48
1579	NASDAQ	FEM	Mon, Jul 31, 2017	25.59	25.59	25.49	25.58
1578	NASDAQ	FEM	Fri, Jul 28, 2017	25.36	25.46	25.35	25.41
1577	NASDAQ	FEM	Thu, Jul 27, 2017	25.68	25.68	25.34	25.52
1576	NASDAQ	FEM	Wed, Jul 26, 2017	25.30	25.52	25.28	25.48
1575	NASDAQ	FEM	Tue, Jul 25, 2017	25.23	25.24	25.12	25.14
1574	NASDAQ	FEM	Mon, Jul 24, 2017	25.25	25.27	25.14	25.22
1573	NASDAQ	FEM	Fri, Jul 21, 2017	25.38	25.40	25.19	25.25
1572	NASDAQ	FEM	Thu, Jul 20, 2017	25.39	25.39	25.25	25.38
1571	NASDAQ	FEM	Wed, Jul 19, 2017	25.36	25.36	25.22	25.27
1570	NASDAQ	FEM	Tue, Jul 18, 2017	24.76	24.94	24.76	24.92
1569	NASDAQ	FEM	Mon, Jul 17, 2017	24.88	24.91	24.81	24.91
1568	NASDAQ	FEM	Fri, Jul 14, 2017	24.76	24.91	24.76	24.89
1567	NASDAQ	FEM	Thu, Jul 13, 2017	24.50	24.60	24.45	24.60
1566	NASDAQ	FEM	Wed, Jul 12, 2017	24.28	24.47	24.27	24.44
1565	NASDAQ	FEM	Tue, Jul 11, 2017	23.95	24.05	23.89	23.99
1564	NASDAQ	FEM	Mon, Jul 10, 2017	23.63	23.80	23.61	23.77
1563	NASDAQ	FEM	Fri, Jul 7, 2017	23.70	23.70	23.53	23.55
1562	NASDAQ	FEM	Thu, Jul 6, 2017	23.59	23.64	23.54	23.56
1561	NASDAQ	FEM	Wed, Jul 5, 2017	23.70	23.70	23.40	23.59
1560	NASDAQ	FEM	Mon, Jul 3, 2017	23.59	23.65	23.57	23.60
1559	NASDAQ	FEM	Fri, Jun 30, 2017	23.51	23.51	23.34	23.39
1558	NASDAQ	FEM	Thu, Jun 29, 2017	23.28	23.34	23.02	23.20
1557	NASDAQ	FEM	Wed, Jun 28, 2017	23.16	23.32	23.16	23.28
1556	NASDAQ	FEM	Tue, Jun 27, 2017	23.13	23.26	23.02	23.02
1555	NASDAQ	FEM	Mon, Jun 26, 2017	23.27	23.32	23.18	23.29
1554	NASDAQ	FEM	Fri, Jun 23, 2017	22.90	23.07	22.90	22.99
1553	NASDAQ	FEM	Thu, Jun 22, 2017	22.96	23.03	22.90	22.90
1552	NASDAQ	FEM	Wed, Jun 21, 2017	23.19	23.21	23.03	23.03
1551	NASDAQ	FEM	Tue, Jun 20, 2017	23.21	23.21	22.95	23.00
1550	NASDAQ	FEM	Mon, Jun 19, 2017	23.19	23.31	23.19	23.24
1549	NASDAQ	FEM	Fri, Jun 16, 2017	23.02	23.09	23.00	23.03
1548	NASDAQ	FEM	Thu, Jun 15, 2017	23.15	23.15	22.99	23.12
1547	NASDAQ	FEM	Wed, Jun 14, 2017	23.54	23.54	23.25	23.31
1546	NASDAQ	FEM	Tue, Jun 13, 2017	23.54	23.56	23.49	23.55
1545	NASDAQ	FEM	Mon, Jun 12, 2017	23.34	23.34	23.23	23.30
1544	NASDAQ	FEM	Fri, Jun 9, 2017	23.45	23.45	23.26	23.30
1543	NASDAQ	FEM	Thu, Jun 8, 2017	23.50	23.54	23.42	23.47
1542	NASDAQ	FEM	Wed, Jun 7, 2017	23.37	23.45	23.28	23.39
1541	NASDAQ	FEM	Tue, Jun 6, 2017	23.31	23.44	23.26	23.40
1540	NASDAQ	FEM	Mon, Jun 5, 2017	23.31	23.32	23.24	23.27
1539	NASDAQ	FEM	Fri, Jun 2, 2017	23.18	23.22	23.09	23.21
1538	NASDAQ	FEM	Thu, Jun 1, 2017	23.02	23.14	22.98	23.08
1537	NASDAQ	FEM	Wed, May 31, 2017	23.05	23.08	22.93	22.98
1536	NASDAQ	FEM	Tue, May 30, 2017	23.05	23.24	23.05	23.18
1535	NASDAQ	FEM	Fri, May 26, 2017	22.94	23.00	22.91	22.99
1534	NASDAQ	FEM	Thu, May 25, 2017	22.99	23.00	22.84	22.88
1533	NASDAQ	FEM	Wed, May 24, 2017	22.77	22.83	22.71	22.78
1532	NASDAQ	FEM	Tue, May 23, 2017	22.59	22.59	22.48	22.58
1531	NASDAQ	FEM	Mon, May 22, 2017	22.49	22.61	22.49	22.56
1530	NASDAQ	FEM	Fri, May 19, 2017	22.39	22.60	22.39	22.54
1529	NASDAQ	FEM	Thu, May 18, 2017	21.98	22.23	21.90	22.10
1528	NASDAQ	FEM	Wed, May 17, 2017	22.77	22.77	22.52	22.56
1527	NASDAQ	FEM	Tue, May 16, 2017	22.90	22.93	22.83	22.89
1526	NASDAQ	FEM	Mon, May 15, 2017	22.78	22.86	22.74	22.83
1525	NASDAQ	FEM	Fri, May 12, 2017	22.57	22.65	22.53	22.63
1524	NASDAQ	FEM	Thu, May 11, 2017	22.59	22.59	22.45	22.55
1523	NASDAQ	FEM	Wed, May 10, 2017	22.58	22.62	22.49	22.58
1522	NASDAQ	FEM	Tue, May 9, 2017	22.44	22.54	22.39	22.42
1521	NASDAQ	FEM	Mon, May 8, 2017	22.27	22.31	22.14	22.16
1520	NASDAQ	FEM	Fri, May 5, 2017	22.25	22.35	22.23	22.32
1519	NASDAQ	FEM	Thu, May 4, 2017	22.55	22.55	22.25	22.29
1518	NASDAQ	FEM	Wed, May 3, 2017	22.78	22.88	22.74	22.77
1517	NASDAQ	FEM	Tue, May 2, 2017	22.92	22.95	22.85	22.92
1516	NASDAQ	FEM	Mon, May 1, 2017	22.76	22.94	22.76	22.86
1515	NASDAQ	FEM	Fri, Apr 28, 2017	22.81	22.81	22.65	22.74
1514	NASDAQ	FEM	Thu, Apr 27, 2017	22.72	22.72	22.59	22.66
1513	NASDAQ	FEM	Wed, Apr 26, 2017	22.77	22.87	22.75	22.81
1512	NASDAQ	FEM	Tue, Apr 25, 2017	22.89	22.94	22.71	22.89
1511	NASDAQ	FEM	Mon, Apr 24, 2017	22.74	22.74	22.63	22.66
1510	NASDAQ	FEM	Fri, Apr 21, 2017	22.55	22.55	22.42	22.50
1509	NASDAQ	FEM	Thu, Apr 20, 2017	22.42	22.52	22.36	22.49
1508	NASDAQ	FEM	Wed, Apr 19, 2017	22.47	22.49	22.27	22.28
1507	NASDAQ	FEM	Tue, Apr 18, 2017	22.58	22.58	22.38	22.43
1506	NASDAQ	FEM	Mon, Apr 17, 2017	22.78	22.84	22.75	22.79
1505	NASDAQ	FEM	Thu, Apr 13, 2017	22.81	22.82	22.65	22.65
1504	NASDAQ	FEM	Wed, Apr 12, 2017	22.79	22.79	22.65	22.78
1503	NASDAQ	FEM	Tue, Apr 11, 2017	22.86	22.89	22.67	22.85
1502	NASDAQ	FEM	Mon, Apr 10, 2017	22.88	22.88	22.72	22.76
1501	NASDAQ	FEM	Fri, Apr 7, 2017	22.97	23.07	22.92	22.93
1500	NASDAQ	FEM	Thu, Apr 6, 2017	23.13	23.17	23.01	23.04
1499	NASDAQ	FEM	Wed, Apr 5, 2017	23.32	23.42	23.10	23.14
1498	NASDAQ	FEM	Tue, Apr 4, 2017	23.15	23.32	23.14	23.29
1497	NASDAQ	FEM	Mon, Apr 3, 2017	22.99	23.20	22.99	23.15
1496	NASDAQ	FEM	Fri, Mar 31, 2017	22.97	23.02	22.88	22.89
1495	NASDAQ	FEM	Thu, Mar 30, 2017	23.09	23.14	22.98	23.01
1494	NASDAQ	FEM	Wed, Mar 29, 2017	23.03	23.12	23.00	23.10
1493	NASDAQ	FEM	Tue, Mar 28, 2017	23.07	23.21	23.03	23.11
1492	NASDAQ	FEM	Mon, Mar 27, 2017	23.04	23.15	22.86	23.13
1491	NASDAQ	FEM	Fri, Mar 24, 2017	23.31	23.36	23.24	23.34
1490	NASDAQ	FEM	Thu, Mar 23, 2017	23.26	23.32	23.20	23.26
1489	NASDAQ	FEM	Wed, Mar 22, 2017	23.03	23.38	23.03	23.30
1488	NASDAQ	FEM	Tue, Mar 21, 2017	23.50	23.66	23.08	23.08
1487	NASDAQ	FEM	Mon, Mar 20, 2017	23.27	23.53	23.24	23.45
1486	NASDAQ	FEM	Fri, Mar 17, 2017	23.35	23.39	23.20	23.27
1485	NASDAQ	FEM	Thu, Mar 16, 2017	23.40	23.41	23.34	23.37
1484	NASDAQ	FEM	Wed, Mar 15, 2017	22.72	23.28	22.70	23.24
1483	NASDAQ	FEM	Tue, Mar 14, 2017	22.69	22.69	22.52	22.59
1482	NASDAQ	FEM	Mon, Mar 13, 2017	22.52	22.78	22.52	22.75
1481	NASDAQ	FEM	Fri, Mar 10, 2017	22.33	22.34	22.25	22.31
1480	NASDAQ	FEM	Thu, Mar 9, 2017	22.27	22.27	22.01	22.09
1479	NASDAQ	FEM	Wed, Mar 8, 2017	22.60	22.60	22.32	22.32
1478	NASDAQ	FEM	Tue, Mar 7, 2017	22.75	22.75	22.59	22.60
1477	NASDAQ	FEM	Mon, Mar 6, 2017	22.71	22.75	22.60	22.66
1476	NASDAQ	FEM	Fri, Mar 3, 2017	22.62	22.79	22.56	22.72
1475	NASDAQ	FEM	Thu, Mar 2, 2017	22.65	22.65	22.40	22.43
1474	NASDAQ	FEM	Wed, Mar 1, 2017	22.77	22.92	22.73	22.89
1473	NASDAQ	FEM	Tue, Feb 28, 2017	22.59	22.62	22.44	22.50
1472	NASDAQ	FEM	Mon, Feb 27, 2017	22.62	22.74	22.59	22.60
1471	NASDAQ	FEM	Fri, Feb 24, 2017	22.81	22.81	22.67	22.71
1470	NASDAQ	FEM	Thu, Feb 23, 2017	23.31	23.31	23.04	23.06
1469	NASDAQ	FEM	Wed, Feb 22, 2017	23.09	23.14	22.97	23.10
1468	NASDAQ	FEM	Tue, Feb 21, 2017	23.02	23.10	22.99	23.06
1467	NASDAQ	FEM	Fri, Feb 17, 2017	22.79	22.83	22.72	22.83
1466	NASDAQ	FEM	Thu, Feb 16, 2017	23.17	23.17	22.96	22.97
1465	NASDAQ	FEM	Wed, Feb 15, 2017	22.97	23.14	22.93	23.13
1464	NASDAQ	FEM	Tue, Feb 14, 2017	23.06	23.06	22.80	23.04
1463	NASDAQ	FEM	Mon, Feb 13, 2017	22.99	23.05	22.91	23.01
1462	NASDAQ	FEM	Fri, Feb 10, 2017	22.67	22.83	22.61	22.82
1461	NASDAQ	FEM	Thu, Feb 9, 2017	22.66	22.66	22.57	22.63
1460	NASDAQ	FEM	Wed, Feb 8, 2017	22.45	22.51	22.38	22.50
1459	NASDAQ	FEM	Tue, Feb 7, 2017	22.33	22.33	22.18	22.21
1458	NASDAQ	FEM	Mon, Feb 6, 2017	22.20	22.30	22.19	22.23
1457	NASDAQ	FEM	Fri, Feb 3, 2017	22.30	22.34	22.20	22.27
1456	NASDAQ	FEM	Thu, Feb 2, 2017	22.16	22.22	22.04	22.17
1455	NASDAQ	FEM	Wed, Feb 1, 2017	22.13	22.13	21.99	22.09
1454	NASDAQ	FEM	Tue, Jan 31, 2017	22.09	22.09	21.93	22.01
1453	NASDAQ	FEM	Mon, Jan 30, 2017	22.11	22.11	21.99	22.10
1452	NASDAQ	FEM	Fri, Jan 27, 2017	22.16	22.24	22.14	22.22
1451	NASDAQ	FEM	Thu, Jan 26, 2017	22.08	22.15	22.01	22.09
1450	NASDAQ	FEM	Wed, Jan 25, 2017	22.00	22.10	22.00	22.10
1449	NASDAQ	FEM	Tue, Jan 24, 2017	21.86	21.98	21.77	21.92
1448	NASDAQ	FEM	Mon, Jan 23, 2017	21.59	21.82	21.59	21.82
1447	NASDAQ	FEM	Fri, Jan 20, 2017	21.48	21.49	21.36	21.49
1446	NASDAQ	FEM	Thu, Jan 19, 2017	21.47	21.47	21.31	21.41
1445	NASDAQ	FEM	Wed, Jan 18, 2017	21.45	21.59	21.39	21.44
1444	NASDAQ	FEM	Tue, Jan 17, 2017	21.45	21.49	21.35	21.44
1443	NASDAQ	FEM	Fri, Jan 13, 2017	21.26	21.41	21.26	21.35
1442	NASDAQ	FEM	Thu, Jan 12, 2017	21.38	21.49	21.38	21.49
1441	NASDAQ	FEM	Wed, Jan 11, 2017	21.09	21.33	20.93	21.28
1440	NASDAQ	FEM	Tue, Jan 10, 2017	21.07	21.21	21.07	21.12
1439	NASDAQ	FEM	Mon, Jan 9, 2017	20.93	20.99	20.84	20.87
1438	NASDAQ	FEM	Fri, Jan 6, 2017	20.91	20.96	20.85	20.93
1437	NASDAQ	FEM	Thu, Jan 5, 2017	21.02	21.08	20.91	20.99
1436	NASDAQ	FEM	Wed, Jan 4, 2017	20.79	20.83	20.71	20.79
1435	NASDAQ	FEM	Tue, Jan 3, 2017	20.78	20.78	20.48	20.59
1434	NASDAQ	FEM	Fri, Dec 30, 2016	20.42	20.45	20.31	20.31
1433	NASDAQ	FEM	Thu, Dec 29, 2016	20.29	20.47	20.25	20.46
1432	NASDAQ	FEM	Wed, Dec 28, 2016	20.28	20.28	20.09	20.09
1431	NASDAQ	FEM	Tue, Dec 27, 2016	19.94	20.08	19.94	20.05
1430	NASDAQ	FEM	Fri, Dec 23, 2016	19.72	19.86	19.72	19.86
1429	NASDAQ	FEM	Thu, Dec 22, 2016	19.93	19.93	19.66	19.76
1428	NASDAQ	FEM	Wed, Dec 21, 2016	20.05	20.07	19.87	19.87
1427	NASDAQ	FEM	Tue, Dec 20, 2016	20.11	20.11	19.93	19.96
1426	NASDAQ	FEM	Mon, Dec 19, 2016	20.06	20.08	19.92	19.94
1425	NASDAQ	FEM	Fri, Dec 16, 2016	20.25	20.25	20.03	20.04
1424	NASDAQ	FEM	Thu, Dec 15, 2016	20.04	20.27	20.04	20.22
1423	NASDAQ	FEM	Wed, Dec 14, 2016	20.44	20.49	20.01	20.01
1422	NASDAQ	FEM	Tue, Dec 13, 2016	20.65	20.75	20.55	20.73
1421	NASDAQ	FEM	Mon, Dec 12, 2016	20.55	20.55	20.37	20.50
1420	NASDAQ	FEM	Fri, Dec 9, 2016	20.67	20.68	20.59	20.65
1419	NASDAQ	FEM	Thu, Dec 8, 2016	20.72	20.75	20.62	20.74
1418	NASDAQ	FEM	Wed, Dec 7, 2016	20.51	20.73	20.46	20.73
1417	NASDAQ	FEM	Tue, Dec 6, 2016	20.30	20.43	20.21	20.38
1416	NASDAQ	FEM	Mon, Dec 5, 2016	20.07	20.26	20.07	20.22
1415	NASDAQ	FEM	Fri, Dec 2, 2016	20.05	20.13	20.03	20.07
1414	NASDAQ	FEM	Thu, Dec 1, 2016	20.28	20.28	20.01	20.01
1413	NASDAQ	FEM	Wed, Nov 30, 2016	20.34	20.44	20.29	20.30
1412	NASDAQ	FEM	Tue, Nov 29, 2016	20.19	20.36	20.19	20.28
1411	NASDAQ	FEM	Mon, Nov 28, 2016	20.27	20.35	20.22	20.28
1410	NASDAQ	FEM	Fri, Nov 25, 2016	20.18	20.19	20.13	20.15
1409	NASDAQ	FEM	Wed, Nov 23, 2016	20.01	20.11	19.94	20.11
1408	NASDAQ	FEM	Tue, Nov 22, 2016	20.37	20.37	20.11	20.21
1407	NASDAQ	FEM	Mon, Nov 21, 2016	20.01	20.09	19.94	20.06
1406	NASDAQ	FEM	Fri, Nov 18, 2016	19.92	19.94	19.68	19.82
1405	NASDAQ	FEM	Thu, Nov 17, 2016	19.83	19.87	19.72	19.77
1404	NASDAQ	FEM	Wed, Nov 16, 2016	19.68	19.68	19.51	19.61
1403	NASDAQ	FEM	Tue, Nov 15, 2016	19.52	19.90	19.52	19.89
1402	NASDAQ	FEM	Mon, Nov 14, 2016	19.59	19.60	19.33	19.55
1401	NASDAQ	FEM	Fri, Nov 11, 2016	19.91	19.91	19.46	19.73
1400	NASDAQ	FEM	Thu, Nov 10, 2016	20.59	20.59	20.07	20.10
1399	NASDAQ	FEM	Wed, Nov 9, 2016	20.74	20.94	20.55	20.63
1398	NASDAQ	FEM	Tue, Nov 8, 2016	20.73	21.08	20.73	20.98
1397	NASDAQ	FEM	Mon, Nov 7, 2016	20.78	20.94	20.76	20.94
1396	NASDAQ	FEM	Fri, Nov 4, 2016	20.35	20.41	20.20	20.21
1395	NASDAQ	FEM	Thu, Nov 3, 2016	20.72	20.72	20.45	20.48
1394	NASDAQ	FEM	Wed, Nov 2, 2016	20.78	20.78	20.51	20.59
1393	NASDAQ	FEM	Tue, Nov 1, 2016	21.13	21.13	20.65	20.84
1392	NASDAQ	FEM	Mon, Oct 31, 2016	20.90	21.00	20.90	20.91
1391	NASDAQ	FEM	Fri, Oct 28, 2016	21.02	21.03	20.79	20.82
1390	NASDAQ	FEM	Thu, Oct 27, 2016	21.15	21.15	20.95	20.95
1389	NASDAQ	FEM	Wed, Oct 26, 2016	21.14	21.16	21.01	21.09
1388	NASDAQ	FEM	Tue, Oct 25, 2016	21.21	21.35	21.21	21.30
1387	NASDAQ	FEM	Mon, Oct 24, 2016	21.21	21.30	21.14	21.28
1386	NASDAQ	FEM	Fri, Oct 21, 2016	20.98	21.07	20.96	21.07
1385	NASDAQ	FEM	Thu, Oct 20, 2016	21.04	21.13	21.00	21.08
1384	NASDAQ	FEM	Wed, Oct 19, 2016	21.01	21.13	21.01	21.09
1383	NASDAQ	FEM	Tue, Oct 18, 2016	20.89	20.97	20.85	20.94
1382	NASDAQ	FEM	Mon, Oct 17, 2016	20.60	20.60	20.51	20.58
1381	NASDAQ	FEM	Fri, Oct 14, 2016	20.81	20.82	20.54	20.64
1380	NASDAQ	FEM	Thu, Oct 13, 2016	20.52	20.70	20.40	20.59
1379	NASDAQ	FEM	Wed, Oct 12, 2016	20.60	20.73	20.53	20.64
1378	NASDAQ	FEM	Tue, Oct 11, 2016	20.72	20.80	20.56	20.66
1377	NASDAQ	FEM	Mon, Oct 10, 2016	21.01	21.07	20.94	21.03
1376	NASDAQ	FEM	Fri, Oct 7, 2016	21.05	21.05	20.72	20.81
1375	NASDAQ	FEM	Thu, Oct 6, 2016	20.90	21.00	20.77	20.99
1374	NASDAQ	FEM	Wed, Oct 5, 2016	20.90	21.04	20.84	20.98
1373	NASDAQ	FEM	Tue, Oct 4, 2016	20.87	20.90	20.60	20.63
1372	NASDAQ	FEM	Mon, Oct 3, 2016	20.82	21.01	20.76	20.98
1371	NASDAQ	FEM	Fri, Sep 30, 2016	20.84	20.84	20.60	20.75
1370	NASDAQ	FEM	Thu, Sep 29, 2016	20.96	21.00	20.61	20.64
1369	NASDAQ	FEM	Wed, Sep 28, 2016	20.92	21.05	20.64	21.05
1368	NASDAQ	FEM	Tue, Sep 27, 2016	20.70	20.83	20.56	20.83
1367	NASDAQ	FEM	Mon, Sep 26, 2016	20.67	20.67	20.57	20.57
1366	NASDAQ	FEM	Fri, Sep 23, 2016	21.06	21.09	20.88	20.91
1365	NASDAQ	FEM	Thu, Sep 22, 2016	21.35	21.36	21.13	21.23
1364	NASDAQ	FEM	Wed, Sep 21, 2016	20.83	21.17	20.71	21.17
1363	NASDAQ	FEM	Tue, Sep 20, 2016	20.86	20.97	20.83	20.90
1362	NASDAQ	FEM	Mon, Sep 19, 2016	20.92	20.99	20.79	20.85
1361	NASDAQ	FEM	Fri, Sep 16, 2016	20.62	20.66	20.46	20.63
1360	NASDAQ	FEM	Thu, Sep 15, 2016	20.61	20.91	20.55	20.88
1359	NASDAQ	FEM	Wed, Sep 14, 2016	20.57	20.74	20.47	20.54
1358	NASDAQ	FEM	Tue, Sep 13, 2016	20.65	20.72	20.25	20.39
1357	NASDAQ	FEM	Mon, Sep 12, 2016	20.62	21.03	20.57	20.98
1356	NASDAQ	FEM	Fri, Sep 9, 2016	21.18	21.19	20.83	20.83
1355	NASDAQ	FEM	Thu, Sep 8, 2016	21.64	21.64	21.43	21.54
1354	NASDAQ	FEM	Wed, Sep 7, 2016	21.52	21.63	21.45	21.51
1353	NASDAQ	FEM	Tue, Sep 6, 2016	21.34	21.65	21.33	21.59
1352	NASDAQ	FEM	Fri, Sep 2, 2016	21.13	21.25	21.01	21.20
1351	NASDAQ	FEM	Thu, Sep 1, 2016	20.72	20.86	20.70	20.86
1350	NASDAQ	FEM	Wed, Aug 31, 2016	20.92	20.92	20.68	20.78
1349	NASDAQ	FEM	Tue, Aug 30, 2016	21.07	21.10	20.92	20.99
1348	NASDAQ	FEM	Mon, Aug 29, 2016	20.90	21.05	20.78	21.04
1347	NASDAQ	FEM	Fri, Aug 26, 2016	21.07	21.27	20.67	20.77
1346	NASDAQ	FEM	Thu, Aug 25, 2016	20.87	20.94	20.79	20.90
1345	NASDAQ	FEM	Wed, Aug 24, 2016	20.78	20.86	20.74	20.80
1344	NASDAQ	FEM	Tue, Aug 23, 2016	21.03	21.08	20.77	20.79
1343	NASDAQ	FEM	Mon, Aug 22, 2016	21.13	21.13	20.92	20.96
1342	NASDAQ	FEM	Fri, Aug 19, 2016	21.20	21.33	21.09	21.30
1341	NASDAQ	FEM	Thu, Aug 18, 2016	21.42	21.42	21.25	21.35
1340	NASDAQ	FEM	Wed, Aug 17, 2016	21.19	21.26	20.98	21.23
1339	NASDAQ	FEM	Tue, Aug 16, 2016	21.34	21.41	21.29	21.32
1338	NASDAQ	FEM	Mon, Aug 15, 2016	21.38	21.46	21.36	21.40
1337	NASDAQ	FEM	Fri, Aug 12, 2016	21.33	21.35	21.16	21.22
1336	NASDAQ	FEM	Thu, Aug 11, 2016	21.21	21.36	21.15	21.35
1335	NASDAQ	FEM	Wed, Aug 10, 2016	21.14	21.24	21.00	21.01
1334	NASDAQ	FEM	Tue, Aug 9, 2016	21.01	21.20	21.01	21.08
1333	NASDAQ	FEM	Mon, Aug 8, 2016	20.95	21.00	20.91	20.94
1332	NASDAQ	FEM	Fri, Aug 5, 2016	20.75	20.83	20.56	20.80
1331	NASDAQ	FEM	Thu, Aug 4, 2016	20.39	20.68	20.39	20.60
1330	NASDAQ	FEM	Wed, Aug 3, 2016	20.11	20.32	20.03	20.32
1329	NASDAQ	FEM	Tue, Aug 2, 2016	20.38	20.38	20.07	20.17
1328	NASDAQ	FEM	Mon, Aug 1, 2016	20.48	20.48	20.28	20.28
1327	NASDAQ	FEM	Fri, Jul 29, 2016	20.22	20.49	20.22	20.49
1326	NASDAQ	FEM	Thu, Jul 28, 2016	20.18	20.27	20.12	20.27
1325	NASDAQ	FEM	Wed, Jul 27, 2016	20.11	20.26	20.04	20.17
1324	NASDAQ	FEM	Tue, Jul 26, 2016	20.06	20.15	20.03	20.15
1323	NASDAQ	FEM	Mon, Jul 25, 2016	20.14	20.14	19.90	19.95
1322	NASDAQ	FEM	Fri, Jul 22, 2016	20.01	20.19	19.98	20.16
1321	NASDAQ	FEM	Thu, Jul 21, 2016	20.10	20.10	19.93	20.00
1320	NASDAQ	FEM	Wed, Jul 20, 2016	19.99	20.15	19.98	20.05
1319	NASDAQ	FEM	Tue, Jul 19, 2016	20.15	20.15	19.93	19.99
1318	NASDAQ	FEM	Mon, Jul 18, 2016	20.03	20.23	20.02	20.23
1317	NASDAQ	FEM	Fri, Jul 15, 2016	20.20	20.23	20.13	20.17
1316	NASDAQ	FEM	Thu, Jul 14, 2016	20.23	20.34	20.15	20.25
1315	NASDAQ	FEM	Wed, Jul 13, 2016	20.01	20.01	19.78	19.94
1314	NASDAQ	FEM	Tue, Jul 12, 2016	19.89	20.04	19.89	19.96
1313	NASDAQ	FEM	Mon, Jul 11, 2016	19.53	19.69	19.53	19.66
1312	NASDAQ	FEM	Fri, Jul 8, 2016	19.19	19.46	19.19	19.43
1311	NASDAQ	FEM	Thu, Jul 7, 2016	19.16	19.16	18.84	18.87
1310	NASDAQ	FEM	Wed, Jul 6, 2016	18.84	19.07	18.76	19.05
1309	NASDAQ	FEM	Tue, Jul 5, 2016	19.16	19.16	19.04	19.06
1308	NASDAQ	FEM	Fri, Jul 1, 2016	19.30	19.48	19.30	19.38
1307	NASDAQ	FEM	Thu, Jun 30, 2016	19.18	19.33	19.06	19.20
1306	NASDAQ	FEM	Wed, Jun 29, 2016	18.92	19.07	18.92	19.02
1305	NASDAQ	FEM	Tue, Jun 28, 2016	18.50	18.59	18.40	18.57
1304	NASDAQ	FEM	Mon, Jun 27, 2016	18.30	18.30	17.91	18.03
1303	NASDAQ	FEM	Fri, Jun 24, 2016	18.15	18.66	18.15	18.25
1302	NASDAQ	FEM	Thu, Jun 23, 2016	19.04	19.32	18.97	19.32
1301	NASDAQ	FEM	Wed, Jun 22, 2016	18.80	18.92	18.77	18.81
1300	NASDAQ	FEM	Tue, Jun 21, 2016	18.80	18.96	18.73	18.92
1299	NASDAQ	FEM	Mon, Jun 20, 2016	18.85	18.95	18.75	18.76
1298	NASDAQ	FEM	Fri, Jun 17, 2016	18.41	18.53	18.33	18.46
1297	NASDAQ	FEM	Thu, Jun 16, 2016	18.03	18.37	17.94	18.33
1296	NASDAQ	FEM	Wed, Jun 15, 2016	18.45	18.57	18.35	18.38
1295	NASDAQ	FEM	Tue, Jun 14, 2016	18.35	18.41	18.11	18.19
1294	NASDAQ	FEM	Mon, Jun 13, 2016	18.38	18.51	18.31	18.40
1293	NASDAQ	FEM	Fri, Jun 10, 2016	18.81	18.81	18.55	18.60
1292	NASDAQ	FEM	Thu, Jun 9, 2016	19.10	19.20	19.08	19.17
1291	NASDAQ	FEM	Wed, Jun 8, 2016	19.24	19.41	19.24	19.36
1290	NASDAQ	FEM	Tue, Jun 7, 2016	19.11	19.15	19.08	19.11
1289	NASDAQ	FEM	Mon, Jun 6, 2016	18.91	18.98	18.80	18.92
1288	NASDAQ	FEM	Fri, Jun 3, 2016	18.60	18.82	18.56	18.82
1287	NASDAQ	FEM	Thu, Jun 2, 2016	18.09	18.37	18.09	18.32
1286	NASDAQ	FEM	Wed, Jun 1, 2016	18.17	18.26	18.06	18.22
1285	NASDAQ	FEM	Tue, May 31, 2016	18.21	18.34	18.11	18.18
1284	NASDAQ	FEM	Fri, May 27, 2016	18.13	18.18	18.02	18.07
1283	NASDAQ	FEM	Thu, May 26, 2016	18.09	18.22	18.07	18.09
1282	NASDAQ	FEM	Wed, May 25, 2016	18.13	18.18	18.03	18.05
1281	NASDAQ	FEM	Tue, May 24, 2016	17.97	18.13	17.97	18.13
1280	NASDAQ	FEM	Mon, May 23, 2016	17.83	17.94	17.79	17.90
1279	NASDAQ	FEM	Fri, May 20, 2016	17.95	18.00	17.88	17.95
1278	NASDAQ	FEM	Thu, May 19, 2016	17.80	17.80	17.60	17.73
1277	NASDAQ	FEM	Wed, May 18, 2016	18.07	18.26	17.87	17.99
1276	NASDAQ	FEM	Tue, May 17, 2016	18.16	18.27	18.12	18.21
1275	NASDAQ	FEM	Mon, May 16, 2016	18.28	18.33	18.22	18.29
1274	NASDAQ	FEM	Fri, May 13, 2016	18.36	18.36	18.02	18.02
1273	NASDAQ	FEM	Thu, May 12, 2016	18.54	18.60	18.31	18.46
1272	NASDAQ	FEM	Wed, May 11, 2016	18.40	18.58	18.39	18.50
1271	NASDAQ	FEM	Tue, May 10, 2016	18.25	18.37	18.17	18.33
1270	NASDAQ	FEM	Mon, May 9, 2016	18.28	18.28	17.96	18.05
1269	NASDAQ	FEM	Fri, May 6, 2016	18.24	18.41	18.24	18.37
1268	NASDAQ	FEM	Thu, May 5, 2016	18.48	18.54	18.30	18.40
1267	NASDAQ	FEM	Wed, May 4, 2016	18.56	18.56	18.30	18.35
1266	NASDAQ	FEM	Tue, May 3, 2016	18.92	18.92	18.66	18.67
1265	NASDAQ	FEM	Mon, May 2, 2016	19.31	19.32	19.22	19.32
1264	NASDAQ	FEM	Fri, Apr 29, 2016	19.44	19.48	19.27	19.42
1263	NASDAQ	FEM	Thu, Apr 28, 2016	19.46	19.57	19.34	19.39
1262	NASDAQ	FEM	Wed, Apr 27, 2016	19.36	19.55	19.21	19.52
1261	NASDAQ	FEM	Tue, Apr 26, 2016	19.33	19.40	19.24	19.40
1260	NASDAQ	FEM	Mon, Apr 25, 2016	19.25	19.26	19.13	19.22
1259	NASDAQ	FEM	Fri, Apr 22, 2016	19.26	19.51	19.26	19.30
1258	NASDAQ	FEM	Thu, Apr 21, 2016	19.48	19.53	19.32	19.35
1257	NASDAQ	FEM	Wed, Apr 20, 2016	19.64	19.76	19.46	19.63
1256	NASDAQ	FEM	Tue, Apr 19, 2016	19.51	19.70	19.51	19.67
1255	NASDAQ	FEM	Mon, Apr 18, 2016	19.30	19.51	19.25	19.35
1254	NASDAQ	FEM	Fri, Apr 15, 2016	19.45	19.45	19.32	19.38
1253	NASDAQ	FEM	Thu, Apr 14, 2016	19.64	19.64	19.50	19.64
1252	NASDAQ	FEM	Wed, Apr 13, 2016	19.56	19.74	19.56	19.72
1251	NASDAQ	FEM	Tue, Apr 12, 2016	19.18	19.42	19.09	19.35
1250	NASDAQ	FEM	Mon, Apr 11, 2016	19.06	19.24	19.06	19.12
1249	NASDAQ	FEM	Fri, Apr 8, 2016	18.81	18.89	18.72	18.76
1248	NASDAQ	FEM	Thu, Apr 7, 2016	18.56	18.56	18.38	18.46
1247	NASDAQ	FEM	Wed, Apr 6, 2016	18.55	18.75	18.48	18.75
1246	NASDAQ	FEM	Tue, Apr 5, 2016	19.01	19.01	19.01	18.62
1245	NASDAQ	FEM	Mon, Apr 4, 2016	19.15	19.31	18.97	19.01
1244	NASDAQ	FEM	Fri, Apr 1, 2016	18.95	19.27	18.89	19.27
1243	NASDAQ	FEM	Thu, Mar 31, 2016	19.29	19.39	19.29	19.17
1242	NASDAQ	FEM	Wed, Mar 30, 2016	19.32	19.40	19.17	19.17
1241	NASDAQ	FEM	Tue, Mar 29, 2016	18.76	19.05	18.72	19.11
1240	NASDAQ	FEM	Mon, Mar 28, 2016	18.89	18.89	18.75	18.85
1239	NASDAQ	FEM	Thu, Mar 24, 2016	18.75	18.75	18.75	18.76
1238	NASDAQ	FEM	Wed, Mar 23, 2016	18.90	18.91	18.75	18.75
1237	NASDAQ	FEM	Tue, Mar 22, 2016	18.99	19.26	18.99	19.18
1236	NASDAQ	FEM	Mon, Mar 21, 2016	19.27	19.29	19.21	19.24
1235	NASDAQ	FEM	Fri, Mar 18, 2016	19.17	19.20	19.08	19.15
1234	NASDAQ	FEM	Thu, Mar 17, 2016	18.72	19.04	18.72	19.02
1233	NASDAQ	FEM	Wed, Mar 16, 2016	18.05	18.59	18.02	18.54
1232	NASDAQ	FEM	Tue, Mar 15, 2016	18.66	18.66	18.66	18.22
1231	NASDAQ	FEM	Mon, Mar 14, 2016	18.52	18.73	18.43	18.69
1230	NASDAQ	FEM	Fri, Mar 11, 2016	18.25	18.25	18.25	18.65
1229	NASDAQ	FEM	Thu, Mar 10, 2016	18.30	18.30	18.30	18.25
1228	NASDAQ	FEM	Wed, Mar 9, 2016	18.25	18.30	18.19	18.06
1227	NASDAQ	FEM	Tue, Mar 8, 2016	18.11	18.14	17.98	18.32
1226	NASDAQ	FEM	Mon, Mar 7, 2016	18.20	18.38	18.20	18.32
1225	NASDAQ	FEM	Fri, Mar 4, 2016	18.03	18.16	18.03	18.33
1224	NASDAQ	FEM	Thu, Mar 3, 2016	17.81	17.81	17.81	18.00
1223	NASDAQ	FEM	Wed, Mar 2, 2016	17.57	17.81	17.57	17.66
1222	NASDAQ	FEM	Tue, Mar 1, 2016	17.23	17.66	17.23	17.02
1221	NASDAQ	FEM	Mon, Feb 29, 2016	16.94	17.15	16.94	16.79
1220	NASDAQ	FEM	Fri, Feb 26, 2016	17.03	17.03	16.76	16.79
1219	NASDAQ	FEM	Thu, Feb 25, 2016	16.92	17.02	16.80	17.02
1218	NASDAQ	FEM	Wed, Feb 24, 2016	16.69	16.95	16.57	16.91
1217	NASDAQ	FEM	Tue, Feb 23, 2016	17.07	17.15	16.93	16.93
1216	NASDAQ	FEM	Mon, Feb 22, 2016	17.13	17.33	17.13	17.32
1215	NASDAQ	FEM	Fri, Feb 19, 2016	16.85	16.95	16.80	16.95
1214	NASDAQ	FEM	Thu, Feb 18, 2016	17.07	17.08	16.90	16.91
1213	NASDAQ	FEM	Wed, Feb 17, 2016	16.80	17.05	16.79	16.98
1212	NASDAQ	FEM	Tue, Feb 16, 2016	16.57	16.61	16.47	16.57
1211	NASDAQ	FEM	Fri, Feb 12, 2016	16.19	16.27	16.08	16.22
1210	NASDAQ	FEM	Thu, Feb 11, 2016	15.88	16.04	15.81	16.02
1209	NASDAQ	FEM	Wed, Feb 10, 2016	16.27	16.44	16.21	16.21
1208	NASDAQ	FEM	Tue, Feb 9, 2016	16.02	16.28	15.97	16.12
1207	NASDAQ	FEM	Mon, Feb 8, 2016	16.48	16.48	16.18	16.36
1206	NASDAQ	FEM	Fri, Feb 5, 2016	16.79	16.82	16.60	16.71
1205	NASDAQ	FEM	Thu, Feb 4, 2016	16.92	17.00	16.74	16.83
1204	NASDAQ	FEM	Wed, Feb 3, 2016	16.47	16.85	16.25	16.85
1203	NASDAQ	FEM	Tue, Feb 2, 2016	16.57	16.57	16.29	16.31
1202	NASDAQ	FEM	Mon, Feb 1, 2016	16.79	16.85	16.70	16.81
1201	NASDAQ	FEM	Fri, Jan 29, 2016	16.68	17.02	16.68	17.02
1200	NASDAQ	FEM	Thu, Jan 28, 2016	16.46	16.50	16.34	16.46
1199	NASDAQ	FEM	Wed, Jan 27, 2016	16.15	16.38	16.08	16.14
1198	NASDAQ	FEM	Tue, Jan 26, 2016	16.10	16.24	16.09	16.18
1197	NASDAQ	FEM	Mon, Jan 25, 2016	16.11	16.17	15.95	15.95
1196	NASDAQ	FEM	Fri, Jan 22, 2016	16.14	16.25	16.13	16.25
1195	NASDAQ	FEM	Thu, Jan 21, 2016	15.69	15.87	15.59	15.72
1194	NASDAQ	FEM	Wed, Jan 20, 2016	15.66	15.82	15.39	15.72
1193	NASDAQ	FEM	Tue, Jan 19, 2016	16.19	16.21	15.94	16.03
1192	NASDAQ	FEM	Fri, Jan 15, 2016	15.97	16.02	15.76	15.89
1191	NASDAQ	FEM	Thu, Jan 14, 2016	16.47	16.67	16.36	16.60
1190	NASDAQ	FEM	Wed, Jan 13, 2016	16.80	16.80	16.36	16.40
1189	NASDAQ	FEM	Tue, Jan 12, 2016	16.77	16.77	16.47	16.61
1188	NASDAQ	FEM	Mon, Jan 11, 2016	16.73	16.73	16.39	16.53
1187	NASDAQ	FEM	Fri, Jan 8, 2016	16.95	16.95	16.65	16.65
1186	NASDAQ	FEM	Thu, Jan 7, 2016	16.79	17.06	16.79	16.81
1185	NASDAQ	FEM	Wed, Jan 6, 2016	17.27	17.40	17.26	17.31
1184	NASDAQ	FEM	Tue, Jan 5, 2016	17.63	17.63	17.54	17.56
1183	NASDAQ	FEM	Mon, Jan 4, 2016	17.48	17.57	17.38	17.50
1182	NASDAQ	FEM	Thu, Dec 31, 2015	17.93	18.07	17.93	17.97
1181	NASDAQ	FEM	Wed, Dec 30, 2015	18.21	18.21	17.97	17.97
1180	NASDAQ	FEM	Tue, Dec 29, 2015	18.31	18.36	18.27	18.29
1179	NASDAQ	FEM	Mon, Dec 28, 2015	18.31	18.31	18.20	18.28
1178	NASDAQ	FEM	Thu, Dec 24, 2015	18.46	18.46	18.36	18.42
1177	NASDAQ	FEM	Wed, Dec 23, 2015	18.26	18.45	18.26	18.45
1176	NASDAQ	FEM	Tue, Dec 22, 2015	17.95	18.18	17.95	18.14
1175	NASDAQ	FEM	Mon, Dec 21, 2015	18.29	18.29	17.91	18.03
1174	NASDAQ	FEM	Fri, Dec 18, 2015	17.93	18.05	17.86	17.86
1173	NASDAQ	FEM	Thu, Dec 17, 2015	18.30	18.30	18.02	18.02
1172	NASDAQ	FEM	Wed, Dec 16, 2015	17.88	18.23	17.85	18.17
1171	NASDAQ	FEM	Tue, Dec 15, 2015	17.80	17.93	17.80	17.87
1170	NASDAQ	FEM	Mon, Dec 14, 2015	17.37	17.47	17.27	17.47
1169	NASDAQ	FEM	Fri, Dec 11, 2015	17.42	17.42	17.20	17.22
1168	NASDAQ	FEM	Thu, Dec 10, 2015	17.88	17.92	17.70	17.71
1167	NASDAQ	FEM	Wed, Dec 9, 2015	18.25	18.26	18.00	18.03
1166	NASDAQ	FEM	Tue, Dec 8, 2015	18.02	18.11	17.94	18.11
1165	NASDAQ	FEM	Mon, Dec 7, 2015	18.43	18.45	18.32	18.36
1164	NASDAQ	FEM	Fri, Dec 4, 2015	18.48	18.63	18.40	18.59
1163	NASDAQ	FEM	Thu, Dec 3, 2015	18.79	18.79	18.51	18.55
1162	NASDAQ	FEM	Wed, Dec 2, 2015	18.69	18.76	18.53	18.60
1161	NASDAQ	FEM	Tue, Dec 1, 2015	18.67	18.82	18.67	18.79
1160	NASDAQ	FEM	Mon, Nov 30, 2015	18.62	18.69	18.54	18.60
1159	NASDAQ	FEM	Fri, Nov 27, 2015	18.91	18.91	18.70	18.70
1158	NASDAQ	FEM	Wed, Nov 25, 2015	19.25	19.25	19.11	19.18
1157	NASDAQ	FEM	Tue, Nov 24, 2015	19.19	19.40	19.15	19.37
1156	NASDAQ	FEM	Mon, Nov 23, 2015	19.49	19.57	19.39	19.45
1155	NASDAQ	FEM	Fri, Nov 20, 2015	19.59	19.68	19.55	19.60
1154	NASDAQ	FEM	Thu, Nov 19, 2015	19.39	19.43	19.29	19.38
1153	NASDAQ	FEM	Wed, Nov 18, 2015	18.95	19.26	18.95	19.25
1152	NASDAQ	FEM	Tue, Nov 17, 2015	19.08	19.08	18.95	18.98
1151	NASDAQ	FEM	Mon, Nov 16, 2015	18.65	18.97	18.64	18.95
1150	NASDAQ	FEM	Fri, Nov 13, 2015	18.80	18.80	18.59	18.60
1149	NASDAQ	FEM	Thu, Nov 12, 2015	19.04	19.07	18.89	18.90
1148	NASDAQ	FEM	Wed, Nov 11, 2015	19.13	19.13	19.00	19.08
1147	NASDAQ	FEM	Tue, Nov 10, 2015	18.95	19.07	18.91	19.01
1146	NASDAQ	FEM	Mon, Nov 9, 2015	19.34	19.34	19.03	19.07
1145	NASDAQ	FEM	Fri, Nov 6, 2015	19.46	19.55	19.32	19.51
1144	NASDAQ	FEM	Thu, Nov 5, 2015	19.80	19.95	19.79	19.83
1143	NASDAQ	FEM	Wed, Nov 4, 2015	20.08	20.08	19.78	19.81
1142	NASDAQ	FEM	Tue, Nov 3, 2015	19.56	20.01	19.56	19.92
1141	NASDAQ	FEM	Mon, Nov 2, 2015	19.46	19.66	19.46	19.65
1140	NASDAQ	FEM	Fri, Oct 30, 2015	19.25	19.36	19.25	19.26
1139	NASDAQ	FEM	Thu, Oct 29, 2015	19.22	19.25	19.08	19.18
1138	NASDAQ	FEM	Wed, Oct 28, 2015	19.65	19.76	19.25	19.33
1137	NASDAQ	FEM	Tue, Oct 27, 2015	19.62	19.62	19.42	19.49
1136	NASDAQ	FEM	Mon, Oct 26, 2015	19.93	19.93	19.74	19.78
1135	NASDAQ	FEM	Fri, Oct 23, 2015	20.02	20.02	19.81	19.91
1134	NASDAQ	FEM	Thu, Oct 22, 2015	19.69	19.84	19.67	19.84
1133	NASDAQ	FEM	Wed, Oct 21, 2015	19.55	19.56	19.38	19.38
1132	NASDAQ	FEM	Tue, Oct 20, 2015	19.63	19.78	19.63	19.72
1131	NASDAQ	FEM	Mon, Oct 19, 2015	19.82	19.82	19.61	19.75
1130	NASDAQ	FEM	Fri, Oct 16, 2015	19.98	19.98	19.76	19.95
1129	NASDAQ	FEM	Thu, Oct 15, 2015	19.81	19.97	19.66	19.92
1128	NASDAQ	FEM	Wed, Oct 14, 2015	19.52	19.52	19.35	19.48
1127	NASDAQ	FEM	Mon, Oct 12, 2015	19.86	20.07	19.54	19.55
1126	NASDAQ	FEM	Fri, Oct 9, 2015	19.87	19.96	19.73	19.78
1125	NASDAQ	FEM	Thu, Oct 8, 2015	19.40	19.78	19.37	19.77
1124	NASDAQ	FEM	Wed, Oct 7, 2015	19.49	19.69	19.36	19.50
1123	NASDAQ	FEM	Tue, Oct 6, 2015	18.92	19.07	18.92	19.02
1122	NASDAQ	FEM	Mon, Oct 5, 2015	18.81	19.06	18.68	19.03
1121	NASDAQ	FEM	Fri, Oct 2, 2015	17.98	18.55	17.98	18.55
1120	NASDAQ	FEM	Thu, Oct 1, 2015	18.08	18.17	17.90	18.01
1119	NASDAQ	FEM	Wed, Sep 30, 2015	17.96	18.03	17.87	18.01
1118	NASDAQ	FEM	Tue, Sep 29, 2015	17.39	17.53	17.34	17.47
1117	NASDAQ	FEM	Mon, Sep 28, 2015	17.62	17.63	17.33	17.35
1116	NASDAQ	FEM	Fri, Sep 25, 2015	18.10	18.10	17.81	17.81
1115	NASDAQ	FEM	Thu, Sep 24, 2015	17.58	17.86	17.47	17.85
1114	NASDAQ	FEM	Wed, Sep 23, 2015	18.02	18.04	17.79	17.79
1113	NASDAQ	FEM	Tue, Sep 22, 2015	18.50	18.63	18.41	18.57
1112	NASDAQ	FEM	Mon, Sep 21, 2015	18.94	19.00	18.88	18.96
1111	NASDAQ	FEM	Fri, Sep 18, 2015	19.16	19.21	18.83	18.84
1110	NASDAQ	FEM	Thu, Sep 17, 2015	19.26	19.71	19.20	19.39
1109	NASDAQ	FEM	Wed, Sep 16, 2015	19.15	19.33	19.15	19.32
1108	NASDAQ	FEM	Tue, Sep 15, 2015	18.81	18.93	18.75	18.90
1107	NASDAQ	FEM	Mon, Sep 14, 2015	18.75	18.86	18.72	18.86
1106	NASDAQ	FEM	Fri, Sep 11, 2015	18.72	18.83	18.63	18.82
1105	NASDAQ	FEM	Thu, Sep 10, 2015	18.66	18.90	18.64	18.83
1104	NASDAQ	FEM	Wed, Sep 9, 2015	19.02	19.02	18.56	18.56
1103	NASDAQ	FEM	Tue, Sep 8, 2015	18.61	18.68	18.53	18.66
1102	NASDAQ	FEM	Fri, Sep 4, 2015	18.18	18.24	17.89	17.99
1101	NASDAQ	FEM	Thu, Sep 3, 2015	18.45	18.75	18.45	18.56
1100	NASDAQ	FEM	Wed, Sep 2, 2015	18.46	18.51	18.21	18.43
1099	NASDAQ	FEM	Tue, Sep 1, 2015	18.51	18.58	18.14	18.25
1098	NASDAQ	FEM	Mon, Aug 31, 2015	18.92	19.16	18.72	19.10
1097	NASDAQ	FEM	Fri, Aug 28, 2015	19.06	19.22	19.05	19.15
1096	NASDAQ	FEM	Thu, Aug 27, 2015	18.76	19.30	18.76	19.30
1095	NASDAQ	FEM	Wed, Aug 26, 2015	18.15	18.37	17.85	18.36
1094	NASDAQ	FEM	Tue, Aug 25, 2015	18.34	19.02	17.69	17.69
1093	NASDAQ	FEM	Mon, Aug 24, 2015	17.61	18.05	16.28	17.47
1092	NASDAQ	FEM	Fri, Aug 21, 2015	18.91	18.94	18.51	18.51
1091	NASDAQ	FEM	Thu, Aug 20, 2015	19.34	19.41	19.24	19.25
1090	NASDAQ	FEM	Wed, Aug 19, 2015	19.66	19.73	19.35	19.51
1089	NASDAQ	FEM	Tue, Aug 18, 2015	19.87	19.90	19.73	19.83
1088	NASDAQ	FEM	Mon, Aug 17, 2015	20.10	20.10	20.00	20.05
1087	NASDAQ	FEM	Fri, Aug 14, 2015	20.35	20.41	20.30	20.32
1086	NASDAQ	FEM	Thu, Aug 13, 2015	20.40	20.42	20.28	20.29
1085	NASDAQ	FEM	Wed, Aug 12, 2015	20.30	20.41	20.23	20.39
1084	NASDAQ	FEM	Tue, Aug 11, 2015	20.73	20.74	20.54	20.74
1083	NASDAQ	FEM	Mon, Aug 10, 2015	20.73	21.13	20.73	21.11
1082	NASDAQ	FEM	Fri, Aug 7, 2015	20.48	20.64	20.48	20.53
1081	NASDAQ	FEM	Thu, Aug 6, 2015	20.64	20.64	20.44	20.55
1080	NASDAQ	FEM	Wed, Aug 5, 2015	20.88	20.98	20.68	20.75
1079	NASDAQ	FEM	Tue, Aug 4, 2015	20.77	20.86	20.59	20.69
1078	NASDAQ	FEM	Mon, Aug 3, 2015	20.86	20.86	20.56	20.62
1077	NASDAQ	FEM	Fri, Jul 31, 2015	21.16	21.23	21.00	21.13
1076	NASDAQ	FEM	Thu, Jul 30, 2015	21.03	21.08	20.95	21.06
1075	NASDAQ	FEM	Wed, Jul 29, 2015	21.01	21.31	20.93	21.20
1074	NASDAQ	FEM	Tue, Jul 28, 2015	20.87	20.96	20.75	20.96
1073	NASDAQ	FEM	Mon, Jul 27, 2015	20.80	20.90	20.67	20.77
1072	NASDAQ	FEM	Fri, Jul 24, 2015	21.47	21.52	21.24	21.38
1071	NASDAQ	FEM	Thu, Jul 23, 2015	21.87	21.87	21.61	21.61
1070	NASDAQ	FEM	Wed, Jul 22, 2015	21.98	21.98	21.83	21.85
1069	NASDAQ	FEM	Tue, Jul 21, 2015	22.19	22.30	22.16	22.21
1068	NASDAQ	FEM	Mon, Jul 20, 2015	22.19	22.20	22.00	22.09
1067	NASDAQ	FEM	Fri, Jul 17, 2015	22.41	22.41	22.27	22.32
1066	NASDAQ	FEM	Thu, Jul 16, 2015	22.30	22.40	22.27	22.32
1065	NASDAQ	FEM	Wed, Jul 15, 2015	22.20	22.20	21.98	22.00
1064	NASDAQ	FEM	Tue, Jul 14, 2015	22.22	22.41	22.22	22.37
1063	NASDAQ	FEM	Mon, Jul 13, 2015	22.40	22.46	22.36	22.38
1062	NASDAQ	FEM	Fri, Jul 10, 2015	22.21	22.22	22.05	22.21
1061	NASDAQ	FEM	Thu, Jul 9, 2015	21.87	21.89	21.56	21.56
1060	NASDAQ	FEM	Wed, Jul 8, 2015	21.09	21.09	20.79	20.83
1059	NASDAQ	FEM	Tue, Jul 7, 2015	21.71	21.76	21.24	21.76
1058	NASDAQ	FEM	Mon, Jul 6, 2015	22.23	22.40	22.15	22.25
1057	NASDAQ	FEM	Thu, Jul 2, 2015	22.93	23.10	22.91	23.01
1056	NASDAQ	FEM	Wed, Jul 1, 2015	23.12	23.12	22.72	22.88
1055	NASDAQ	FEM	Tue, Jun 30, 2015	22.91	23.01	22.75	22.96
1054	NASDAQ	FEM	Mon, Jun 29, 2015	22.65	22.70	22.32	22.46
1053	NASDAQ	FEM	Fri, Jun 26, 2015	23.12	23.20	22.98	23.02
1052	NASDAQ	FEM	Thu, Jun 25, 2015	23.38	23.38	23.21	23.21
1051	NASDAQ	FEM	Wed, Jun 24, 2015	23.42	23.54	23.32	23.34
1050	NASDAQ	FEM	Tue, Jun 23, 2015	23.66	23.78	23.66	23.76
1049	NASDAQ	FEM	Mon, Jun 22, 2015	23.64	23.67	23.57	23.60
1048	NASDAQ	FEM	Fri, Jun 19, 2015	23.43	23.49	23.34	23.34
1047	NASDAQ	FEM	Thu, Jun 18, 2015	23.55	23.69	23.53	23.64
1046	NASDAQ	FEM	Wed, Jun 17, 2015	23.23	23.50	23.11	23.41
1045	NASDAQ	FEM	Tue, Jun 16, 2015	23.20	23.29	23.14	23.29
1044	NASDAQ	FEM	Mon, Jun 15, 2015	23.22	23.27	23.11	23.25
1043	NASDAQ	FEM	Fri, Jun 12, 2015	23.52	23.52	23.37	23.43
1042	NASDAQ	FEM	Thu, Jun 11, 2015	23.57	23.57	23.43	23.53
1041	NASDAQ	FEM	Wed, Jun 10, 2015	23.67	23.75	23.63	23.64
1040	NASDAQ	FEM	Tue, Jun 9, 2015	23.33	23.44	23.30	23.33
1039	NASDAQ	FEM	Mon, Jun 8, 2015	23.68	23.68	23.49	23.55
1038	NASDAQ	FEM	Fri, Jun 5, 2015	23.51	23.67	23.46	23.63
1037	NASDAQ	FEM	Thu, Jun 4, 2015	23.94	23.94	23.62	23.66
1036	NASDAQ	FEM	Wed, Jun 3, 2015	24.17	24.22	24.08	24.10
1035	NASDAQ	FEM	Tue, Jun 2, 2015	24.22	24.44	24.19	24.36
1034	NASDAQ	FEM	Mon, Jun 1, 2015	24.41	24.41	24.11	24.15
1033	NASDAQ	FEM	Fri, May 29, 2015	24.62	24.62	24.28	24.29
1032	NASDAQ	FEM	Thu, May 28, 2015	24.64	24.69	24.52	24.69
1031	NASDAQ	FEM	Wed, May 27, 2015	25.02	25.11	24.86	25.10
1030	NASDAQ	FEM	Tue, May 26, 2015	25.32	25.32	24.87	24.96
1029	NASDAQ	FEM	Fri, May 22, 2015	25.41	25.41	25.21	25.28
1028	NASDAQ	FEM	Thu, May 21, 2015	25.21	25.24	25.11	25.20
1027	NASDAQ	FEM	Wed, May 20, 2015	25.36	25.42	25.21	25.34
1026	NASDAQ	FEM	Tue, May 19, 2015	25.47	25.47	25.37	25.41
1025	NASDAQ	FEM	Mon, May 18, 2015	25.58	25.58	25.36	25.36
1024	NASDAQ	FEM	Fri, May 15, 2015	25.34	25.66	25.34	25.64
1023	NASDAQ	FEM	Thu, May 14, 2015	25.40	25.47	25.33	25.46
1022	NASDAQ	FEM	Wed, May 13, 2015	25.54	25.54	25.26	25.27
1021	NASDAQ	FEM	Tue, May 12, 2015	25.19	25.29	25.02	25.26
1020	NASDAQ	FEM	Mon, May 11, 2015	25.40	25.41	25.19	25.21
1019	NASDAQ	FEM	Fri, May 8, 2015	25.42	25.56	25.34	25.44
1018	NASDAQ	FEM	Thu, May 7, 2015	24.98	25.01	24.86	25.01
1017	NASDAQ	FEM	Wed, May 6, 2015	25.55	25.55	25.10	25.13
1016	NASDAQ	FEM	Tue, May 5, 2015	25.59	25.61	25.46	25.50
1015	NASDAQ	FEM	Mon, May 4, 2015	25.56	25.69	25.51	25.64
1014	NASDAQ	FEM	Fri, May 1, 2015	25.40	25.50	25.33	25.45
1013	NASDAQ	FEM	Thu, Apr 30, 2015	25.42	25.48	25.32	25.33
1012	NASDAQ	FEM	Wed, Apr 29, 2015	25.31	25.31	25.17	25.27
1011	NASDAQ	FEM	Tue, Apr 28, 2015	25.45	25.54	25.36	25.49
1010	NASDAQ	FEM	Mon, Apr 27, 2015	25.48	25.52	25.37	25.42
1009	NASDAQ	FEM	Fri, Apr 24, 2015	25.27	25.31	25.24	25.31
1008	NASDAQ	FEM	Thu, Apr 23, 2015	24.92	25.20	24.92	25.13
1007	NASDAQ	FEM	Wed, Apr 22, 2015	24.71	24.91	24.65	24.89
1006	NASDAQ	FEM	Tue, Apr 21, 2015	24.43	24.54	24.37	24.41
1005	NASDAQ	FEM	Mon, Apr 20, 2015	24.25	24.31	24.23	24.25
1004	NASDAQ	FEM	Fri, Apr 17, 2015	24.33	24.37	24.13	24.29
1003	NASDAQ	FEM	Thu, Apr 16, 2015	24.77	24.99	24.65	24.91
1002	NASDAQ	FEM	Wed, Apr 15, 2015	24.42	24.65	24.33	24.63
1001	NASDAQ	FEM	Tue, Apr 14, 2015	24.47	24.50	24.26	24.50
1000	NASDAQ	FEM	Mon, Apr 13, 2015	24.57	24.65	24.38	24.38
999	NASDAQ	FEM	Fri, Apr 10, 2015	24.29	24.43	24.28	24.32
998	NASDAQ	FEM	Thu, Apr 9, 2015	24.31	24.47	24.25	24.43
997	NASDAQ	FEM	Wed, Apr 8, 2015	23.98	24.10	23.87	24.04
996	NASDAQ	FEM	Tue, Apr 7, 2015	23.43	23.43	23.12	23.28
995	NASDAQ	FEM	Mon, Apr 6, 2015	23.13	23.43	23.13	23.32
994	NASDAQ	FEM	Thu, Apr 2, 2015	22.83	23.08	22.83	23.08
993	NASDAQ	FEM	Wed, Apr 1, 2015	22.41	22.63	22.41	22.62
992	NASDAQ	FEM	Tue, Mar 31, 2015	22.18	22.26	22.07	22.19
991	NASDAQ	FEM	Mon, Mar 30, 2015	22.14	22.33	22.13	22.30
990	NASDAQ	FEM	Fri, Mar 27, 2015	21.83	21.90	21.80	21.82
989	NASDAQ	FEM	Thu, Mar 26, 2015	21.81	21.81	21.65	21.70
988	NASDAQ	FEM	Wed, Mar 25, 2015	22.08	22.11	21.88	21.90
987	NASDAQ	FEM	Tue, Mar 24, 2015	22.14	22.15	22.08	22.13
986	NASDAQ	FEM	Mon, Mar 23, 2015	21.94	22.05	21.89	22.04
985	NASDAQ	FEM	Fri, Mar 20, 2015	21.82	21.97	21.80	21.92
984	NASDAQ	FEM	Thu, Mar 19, 2015	21.67	21.71	21.52	21.58
983	NASDAQ	FEM	Wed, Mar 18, 2015	21.34	21.91	21.29	21.90
982	NASDAQ	FEM	Tue, Mar 17, 2015	21.19	21.42	21.17	21.41
981	NASDAQ	FEM	Mon, Mar 16, 2015	21.27	21.28	21.18	21.27
980	NASDAQ	FEM	Fri, Mar 13, 2015	21.27	21.27	21.05	21.15
979	NASDAQ	FEM	Thu, Mar 12, 2015	21.56	21.61	21.39	21.40
978	NASDAQ	FEM	Wed, Mar 11, 2015	21.34	21.39	21.27	21.36
977	NASDAQ	FEM	Tue, Mar 10, 2015	21.53	21.53	21.28	21.28
976	NASDAQ	FEM	Mon, Mar 9, 2015	21.84	21.92	21.78	21.80
975	NASDAQ	FEM	Fri, Mar 6, 2015	22.03	22.05	21.82	21.87
974	NASDAQ	FEM	Thu, Mar 5, 2015	22.23	22.23	22.04	22.13
973	NASDAQ	FEM	Wed, Mar 4, 2015	22.06	22.20	22.00	22.10
972	NASDAQ	FEM	Tue, Mar 3, 2015	22.37	22.37	22.24	22.26
971	NASDAQ	FEM	Mon, Mar 2, 2015	22.41	22.48	22.38	22.44
970	NASDAQ	FEM	Fri, Feb 27, 2015	22.40	22.57	22.40	22.49
969	NASDAQ	FEM	Thu, Feb 26, 2015	22.47	22.56	22.44	22.48
968	NASDAQ	FEM	Wed, Feb 25, 2015	22.40	22.51	22.36	22.46
967	NASDAQ	FEM	Tue, Feb 24, 2015	22.28	22.54	22.21	22.44
966	NASDAQ	FEM	Mon, Feb 23, 2015	22.35	22.35	22.16	22.21
965	NASDAQ	FEM	Fri, Feb 20, 2015	22.28	22.43	22.21	22.41
964	NASDAQ	FEM	Thu, Feb 19, 2015	22.22	22.41	22.21	22.30
963	NASDAQ	FEM	Wed, Feb 18, 2015	22.29	22.46	22.28	22.40
962	NASDAQ	FEM	Tue, Feb 17, 2015	22.35	22.42	22.21	22.41
961	NASDAQ	FEM	Fri, Feb 13, 2015	22.37	22.54	22.37	22.44
960	NASDAQ	FEM	Thu, Feb 12, 2015	22.12	22.32	22.06	22.28
959	NASDAQ	FEM	Wed, Feb 11, 2015	21.84	21.97	21.73	21.91
958	NASDAQ	FEM	Tue, Feb 10, 2015	21.91	21.93	21.78	21.88
957	NASDAQ	FEM	Mon, Feb 9, 2015	21.86	21.97	21.86	21.89
956	NASDAQ	FEM	Fri, Feb 6, 2015	21.99	22.05	21.81	21.95
955	NASDAQ	FEM	Thu, Feb 5, 2015	21.99	22.09	21.95	22.09
954	NASDAQ	FEM	Wed, Feb 4, 2015	22.15	22.21	21.94	21.94
953	NASDAQ	FEM	Tue, Feb 3, 2015	22.00	22.20	21.79	22.18
952	NASDAQ	FEM	Mon, Feb 2, 2015	21.47	21.76	21.44	21.74
951	NASDAQ	FEM	Fri, Jan 30, 2015	21.39	21.63	21.33	21.41
950	NASDAQ	FEM	Thu, Jan 29, 2015	21.85	21.86	21.61	21.79
949	NASDAQ	FEM	Wed, Jan 28, 2015	21.95	22.02	21.70	21.74
948	NASDAQ	FEM	Tue, Jan 27, 2015	21.80	22.09	21.80	22.02
947	NASDAQ	FEM	Mon, Jan 26, 2015	22.10	22.20	21.98	22.01
946	NASDAQ	FEM	Fri, Jan 23, 2015	22.29	22.34	22.20	22.23
945	NASDAQ	FEM	Thu, Jan 22, 2015	22.14	22.45	22.09	22.44
944	NASDAQ	FEM	Wed, Jan 21, 2015	21.73	22.01	21.73	22.00
943	NASDAQ	FEM	Tue, Jan 20, 2015	21.58	21.58	21.44	21.52
942	NASDAQ	FEM	Fri, Jan 16, 2015	21.53	21.69	21.53	21.69
941	NASDAQ	FEM	Thu, Jan 15, 2015	21.84	21.84	21.48	21.48
940	NASDAQ	FEM	Wed, Jan 14, 2015	21.48	21.73	21.48	21.69
939	NASDAQ	FEM	Tue, Jan 13, 2015	21.75	21.89	21.47	21.66
938	NASDAQ	FEM	Mon, Jan 12, 2015	21.71	21.71	21.48	21.57
937	NASDAQ	FEM	Fri, Jan 9, 2015	21.97	21.97	21.76	21.83
936	NASDAQ	FEM	Thu, Jan 8, 2015	21.95	22.08	21.93	21.96
935	NASDAQ	FEM	Wed, Jan 7, 2015	21.58	21.75	21.58	21.72
934	NASDAQ	FEM	Tue, Jan 6, 2015	21.42	21.52	21.19	21.27
933	NASDAQ	FEM	Mon, Jan 5, 2015	21.52	21.62	21.34	21.37
932	NASDAQ	FEM	Fri, Jan 2, 2015	21.64	21.72	21.45	21.47
931	NASDAQ	FEM	Wed, Dec 31, 2014	21.71	21.83	21.52	21.56
930	NASDAQ	FEM	Tue, Dec 30, 2014	21.56	21.73	21.50	21.56
929	NASDAQ	FEM	Mon, Dec 29, 2014	21.59	21.61	21.38	21.40
928	NASDAQ	FEM	Fri, Dec 26, 2014	21.70	21.88	21.67	21.67
927	NASDAQ	FEM	Wed, Dec 24, 2014	21.60	21.60	21.40	21.54
926	NASDAQ	FEM	Tue, Dec 23, 2014	21.55	21.55	21.37	21.40
925	NASDAQ	FEM	Mon, Dec 22, 2014	21.74	21.75	21.58	21.64
924	NASDAQ	FEM	Fri, Dec 19, 2014	21.36	21.58	21.36	21.51
923	NASDAQ	FEM	Thu, Dec 18, 2014	21.44	21.59	21.25	21.36
922	NASDAQ	FEM	Wed, Dec 17, 2014	20.79	21.47	20.79	21.25
921	NASDAQ	FEM	Tue, Dec 16, 2014	20.65	21.12	20.47	20.85
920	NASDAQ	FEM	Mon, Dec 15, 2014	21.28	21.36	20.82	20.92
919	NASDAQ	FEM	Fri, Dec 12, 2014	21.60	21.69	21.39	21.39
918	NASDAQ	FEM	Thu, Dec 11, 2014	21.82	21.86	21.57	21.61
917	NASDAQ	FEM	Wed, Dec 10, 2014	22.15	22.19	21.84	21.89
916	NASDAQ	FEM	Tue, Dec 9, 2014	22.05	22.20	22.03	22.18
915	NASDAQ	FEM	Mon, Dec 8, 2014	22.60	22.62	22.36	22.38
914	NASDAQ	FEM	Fri, Dec 5, 2014	22.90	22.94	22.81	22.89
913	NASDAQ	FEM	Thu, Dec 4, 2014	23.10	23.15	22.96	23.02
912	NASDAQ	FEM	Wed, Dec 3, 2014	23.04	23.15	23.04	23.07
911	NASDAQ	FEM	Tue, Dec 2, 2014	23.08	23.11	22.93	22.95
910	NASDAQ	FEM	Mon, Dec 1, 2014	23.23	23.23	22.98	23.10
909	NASDAQ	FEM	Fri, Nov 28, 2014	23.71	23.71	23.43	23.43
908	NASDAQ	FEM	Wed, Nov 26, 2014	23.89	23.98	23.84	23.90
907	NASDAQ	FEM	Tue, Nov 25, 2014	23.94	23.94	23.67	23.68
906	NASDAQ	FEM	Mon, Nov 24, 2014	24.01	24.01	23.86	23.87
905	NASDAQ	FEM	Fri, Nov 21, 2014	24.09	24.09	23.88	23.99
904	NASDAQ	FEM	Thu, Nov 20, 2014	23.55	23.55	23.42	23.43
903	NASDAQ	FEM	Wed, Nov 19, 2014	23.40	23.57	23.36	23.51
902	NASDAQ	FEM	Tue, Nov 18, 2014	23.53	23.58	23.46	23.53
901	NASDAQ	FEM	Mon, Nov 17, 2014	23.48	23.56	23.46	23.49
900	NASDAQ	FEM	Fri, Nov 14, 2014	23.54	23.81	23.54	23.81
899	NASDAQ	FEM	Thu, Nov 13, 2014	23.58	23.63	23.57	23.60
898	NASDAQ	FEM	Wed, Nov 12, 2014	23.59	23.75	23.55	23.56
897	NASDAQ	FEM	Tue, Nov 11, 2014	23.55	23.66	23.52	23.62
896	NASDAQ	FEM	Mon, Nov 10, 2014	23.78	23.78	23.61	23.66
895	NASDAQ	FEM	Fri, Nov 7, 2014	23.39	23.54	23.30	23.54
894	NASDAQ	FEM	Thu, Nov 6, 2014	23.54	23.54	23.28	23.30
893	NASDAQ	FEM	Wed, Nov 5, 2014	23.62	23.70	23.48	23.60
892	NASDAQ	FEM	Tue, Nov 4, 2014	23.80	23.86	23.67	23.85
891	NASDAQ	FEM	Mon, Nov 3, 2014	23.67	23.77	23.59	23.72
890	NASDAQ	FEM	Fri, Oct 31, 2014	23.74	23.83	23.68	23.74
889	NASDAQ	FEM	Thu, Oct 30, 2014	23.42	23.72	23.42	23.64
888	NASDAQ	FEM	Wed, Oct 29, 2014	23.51	23.58	23.24	23.31
887	NASDAQ	FEM	Tue, Oct 28, 2014	23.21	23.45	23.21	23.41
886	NASDAQ	FEM	Mon, Oct 27, 2014	22.83	23.02	22.83	23.01
885	NASDAQ	FEM	Fri, Oct 24, 2014	23.07	23.32	23.07	23.25
884	NASDAQ	FEM	Thu, Oct 23, 2014	23.07	23.21	23.04	23.04
883	NASDAQ	FEM	Wed, Oct 22, 2014	23.19	23.23	22.96	23.01
882	NASDAQ	FEM	Tue, Oct 21, 2014	23.07	23.27	23.07	23.19
881	NASDAQ	FEM	Mon, Oct 20, 2014	22.95	23.11	22.95	23.11
880	NASDAQ	FEM	Fri, Oct 17, 2014	23.08	23.27	23.05	23.10
879	NASDAQ	FEM	Thu, Oct 16, 2014	22.54	23.06	22.52	22.87
878	NASDAQ	FEM	Wed, Oct 15, 2014	22.90	23.15	22.55	23.11
877	NASDAQ	FEM	Tue, Oct 14, 2014	23.19	23.39	23.08	23.26
876	NASDAQ	FEM	Mon, Oct 13, 2014	23.27	23.46	23.18	23.19
875	NASDAQ	FEM	Fri, Oct 10, 2014	23.48	23.48	23.10	23.11
874	NASDAQ	FEM	Thu, Oct 9, 2014	23.96	23.98	23.60	23.66
873	NASDAQ	FEM	Wed, Oct 8, 2014	23.71	24.15	23.56	24.11
872	NASDAQ	FEM	Tue, Oct 7, 2014	24.00	24.01	23.74	23.79
871	NASDAQ	FEM	Mon, Oct 6, 2014	24.06	24.15	23.94	24.03
870	NASDAQ	FEM	Fri, Oct 3, 2014	23.57	23.68	23.44	23.62
869	NASDAQ	FEM	Thu, Oct 2, 2014	23.32	23.53	23.07	23.40
868	NASDAQ	FEM	Wed, Oct 1, 2014	23.66	23.68	23.29	23.29
867	NASDAQ	FEM	Tue, Sep 30, 2014	23.67	23.78	23.65	23.76
866	NASDAQ	FEM	Mon, Sep 29, 2014	23.63	23.78	23.57	23.74
865	NASDAQ	FEM	Fri, Sep 26, 2014	24.06	24.26	24.06	24.19
864	NASDAQ	FEM	Thu, Sep 25, 2014	24.28	24.30	24.04	24.08
863	NASDAQ	FEM	Wed, Sep 24, 2014	24.42	24.63	24.31	24.58
862	NASDAQ	FEM	Tue, Sep 23, 2014	24.25	24.37	24.19	24.26
861	NASDAQ	FEM	Mon, Sep 22, 2014	24.91	24.91	24.56	24.68
860	NASDAQ	FEM	Fri, Sep 19, 2014	25.26	25.26	24.96	25.03
859	NASDAQ	FEM	Thu, Sep 18, 2014	25.19	25.27	25.19	25.23
858	NASDAQ	FEM	Wed, Sep 17, 2014	25.39	25.44	25.21	25.24
857	NASDAQ	FEM	Tue, Sep 16, 2014	25.09	25.58	25.09	25.40
856	NASDAQ	FEM	Mon, Sep 15, 2014	25.34	25.36	25.07	25.15
855	NASDAQ	FEM	Fri, Sep 12, 2014	25.49	25.55	25.36	25.46
854	NASDAQ	FEM	Thu, Sep 11, 2014	25.75	25.78	25.70	25.78
853	NASDAQ	FEM	Wed, Sep 10, 2014	25.78	25.93	25.72	25.90
852	NASDAQ	FEM	Tue, Sep 9, 2014	26.07	26.09	25.78	25.86
851	NASDAQ	FEM	Mon, Sep 8, 2014	26.35	26.44	26.18	26.23
850	NASDAQ	FEM	Fri, Sep 5, 2014	26.41	26.45	26.26	26.45
849	NASDAQ	FEM	Thu, Sep 4, 2014	26.34	26.42	26.15	26.22
848	NASDAQ	FEM	Wed, Sep 3, 2014	26.36	26.38	26.16	26.26
847	NASDAQ	FEM	Tue, Sep 2, 2014	25.95	25.99	25.69	25.77
846	NASDAQ	FEM	Fri, Aug 29, 2014	25.99	26.06	25.92	25.97
845	NASDAQ	FEM	Thu, Aug 28, 2014	26.05	26.05	25.91	25.99
844	NASDAQ	FEM	Wed, Aug 27, 2014	26.27	26.39	26.27	26.39
843	NASDAQ	FEM	Tue, Aug 26, 2014	26.18	26.26	26.18	26.24
842	NASDAQ	FEM	Mon, Aug 25, 2014	26.11	26.21	26.03	26.18
841	NASDAQ	FEM	Fri, Aug 22, 2014	26.05	26.09	25.95	26.00
840	NASDAQ	FEM	Thu, Aug 21, 2014	26.03	26.14	26.03	26.06
839	NASDAQ	FEM	Wed, Aug 20, 2014	26.11	26.21	26.05	26.08
838	NASDAQ	FEM	Tue, Aug 19, 2014	26.18	26.20	26.06	26.20
837	NASDAQ	FEM	Mon, Aug 18, 2014	25.98	26.07	25.97	26.01
836	NASDAQ	FEM	Fri, Aug 15, 2014	26.05	26.05	25.72	25.88
835	NASDAQ	FEM	Thu, Aug 14, 2014	25.97	25.98	25.88	25.92
834	NASDAQ	FEM	Wed, Aug 13, 2014	26.01	26.07	25.93	26.01
833	NASDAQ	FEM	Tue, Aug 12, 2014	25.79	25.91	25.73	25.89
832	NASDAQ	FEM	Mon, Aug 11, 2014	25.69	25.83	25.60	25.81
831	NASDAQ	FEM	Fri, Aug 8, 2014	25.39	25.53	25.26	25.51
830	NASDAQ	FEM	Thu, Aug 7, 2014	25.35	25.44	25.07	25.14
829	NASDAQ	FEM	Wed, Aug 6, 2014	25.32	25.49	25.31	25.38
828	NASDAQ	FEM	Tue, Aug 5, 2014	25.57	25.60	25.37	25.41
827	NASDAQ	FEM	Mon, Aug 4, 2014	25.76	25.93	25.70	25.86
826	NASDAQ	FEM	Fri, Aug 1, 2014	25.41	25.57	25.34	25.57
825	NASDAQ	FEM	Thu, Jul 31, 2014	25.90	25.90	25.35	25.40
824	NASDAQ	FEM	Wed, Jul 30, 2014	26.05	26.06	25.71	25.81
823	NASDAQ	FEM	Tue, Jul 29, 2014	26.31	26.31	26.02	26.02
822	NASDAQ	FEM	Mon, Jul 28, 2014	26.23	26.39	26.15	26.37
821	NASDAQ	FEM	Fri, Jul 25, 2014	26.25	26.28	26.16	26.20
820	NASDAQ	FEM	Thu, Jul 24, 2014	26.39	26.46	26.32	26.41
819	NASDAQ	FEM	Wed, Jul 23, 2014	26.28	26.33	26.24	26.29
818	NASDAQ	FEM	Tue, Jul 22, 2014	26.18	26.28	26.18	26.25
817	NASDAQ	FEM	Mon, Jul 21, 2014	25.73	25.96	25.68	25.95
816	NASDAQ	FEM	Fri, Jul 18, 2014	25.90	25.90	25.71	25.80
815	NASDAQ	FEM	Thu, Jul 17, 2014	25.93	25.93	25.53	25.57
814	NASDAQ	FEM	Wed, Jul 16, 2014	27.23	27.23	26.07	26.14
813	NASDAQ	FEM	Tue, Jul 15, 2014	26.08	26.08	25.84	25.93
812	NASDAQ	FEM	Mon, Jul 14, 2014	25.85	25.96	25.85	25.95
811	NASDAQ	FEM	Fri, Jul 11, 2014	25.74	25.84	25.70	25.81
810	NASDAQ	FEM	Thu, Jul 10, 2014	25.51	25.79	25.50	25.77
809	NASDAQ	FEM	Wed, Jul 9, 2014	25.74	25.85	25.67	25.84
808	NASDAQ	FEM	Tue, Jul 8, 2014	25.82	25.85	25.66	25.72
807	NASDAQ	FEM	Mon, Jul 7, 2014	25.70	25.77	25.64	25.76
806	NASDAQ	FEM	Thu, Jul 3, 2014	25.49	25.67	25.44	25.66
805	NASDAQ	FEM	Wed, Jul 2, 2014	25.27	25.41	25.27	25.41
804	NASDAQ	FEM	Tue, Jul 1, 2014	25.17	25.31	25.17	25.26
803	NASDAQ	FEM	Mon, Jun 30, 2014	25.07	25.21	25.05	25.18
802	NASDAQ	FEM	Fri, Jun 27, 2014	25.06	25.13	24.97	25.10
801	NASDAQ	FEM	Thu, Jun 26, 2014	25.18	25.19	24.98	25.09
800	NASDAQ	FEM	Wed, Jun 25, 2014	24.95	25.00	24.91	25.00
799	NASDAQ	FEM	Tue, Jun 24, 2014	25.09	25.16	24.90	24.90
798	NASDAQ	FEM	Mon, Jun 23, 2014	25.19	25.23	25.10	25.17
797	NASDAQ	FEM	Fri, Jun 20, 2014	25.31	25.31	25.16	25.24
796	NASDAQ	FEM	Thu, Jun 19, 2014	25.48	25.48	25.29	25.34
795	NASDAQ	FEM	Wed, Jun 18, 2014	25.16	25.58	25.16	25.58
794	NASDAQ	FEM	Tue, Jun 17, 2014	25.12	25.18	25.06	25.18
793	NASDAQ	FEM	Mon, Jun 16, 2014	25.14	25.14	25.00	25.04
792	NASDAQ	FEM	Fri, Jun 13, 2014	25.12	25.24	25.10	25.23
791	NASDAQ	FEM	Thu, Jun 12, 2014	25.20	25.24	25.03	25.10
790	NASDAQ	FEM	Wed, Jun 11, 2014	25.20	25.27	25.15	25.20
789	NASDAQ	FEM	Tue, Jun 10, 2014	25.25	25.32	25.15	25.30
788	NASDAQ	FEM	Mon, Jun 9, 2014	25.08	25.24	25.08	25.21
787	NASDAQ	FEM	Fri, Jun 6, 2014	25.05	25.15	25.05	25.08
786	NASDAQ	FEM	Thu, Jun 5, 2014	24.91	25.08	24.86	25.01
785	NASDAQ	FEM	Wed, Jun 4, 2014	24.57	24.67	24.55	24.66
784	NASDAQ	FEM	Tue, Jun 3, 2014	24.57	24.72	24.57	24.67
783	NASDAQ	FEM	Mon, Jun 2, 2014	24.52	24.61	24.49	24.53
782	NASDAQ	FEM	Fri, May 30, 2014	24.60	24.63	24.42	24.46
781	NASDAQ	FEM	Thu, May 29, 2014	24.61	24.67	24.59	24.66
780	NASDAQ	FEM	Wed, May 28, 2014	24.78	24.78	24.50	24.63
779	NASDAQ	FEM	Tue, May 27, 2014	24.73	24.73	24.44	24.58
778	NASDAQ	FEM	Fri, May 23, 2014	24.81	24.81	24.71	24.76
777	NASDAQ	FEM	Thu, May 22, 2014	24.67	24.67	24.57	24.63
776	NASDAQ	FEM	Wed, May 21, 2014	24.49	24.49	24.32	24.38
775	NASDAQ	FEM	Tue, May 20, 2014	24.26	24.35	24.12	24.15
774	NASDAQ	FEM	Mon, May 19, 2014	24.29	24.44	24.29	24.39
773	NASDAQ	FEM	Fri, May 16, 2014	24.41	24.41	24.15	24.24
772	NASDAQ	FEM	Thu, May 15, 2014	24.54	24.54	24.02	24.14
771	NASDAQ	FEM	Wed, May 14, 2014	24.41	24.49	24.33	24.39
770	NASDAQ	FEM	Tue, May 13, 2014	24.39	24.39	24.16	24.16
769	NASDAQ	FEM	Mon, May 12, 2014	23.92	24.13	23.92	24.12
768	NASDAQ	FEM	Fri, May 9, 2014	23.87	23.87	23.72	23.79
767	NASDAQ	FEM	Thu, May 8, 2014	24.16	24.16	23.84	23.88
766	NASDAQ	FEM	Wed, May 7, 2014	24.03	24.11	23.88	24.09
765	NASDAQ	FEM	Tue, May 6, 2014	24.14	24.22	24.04	24.08
764	NASDAQ	FEM	Mon, May 5, 2014	23.99	23.99	23.85	23.99
763	NASDAQ	FEM	Fri, May 2, 2014	24.16	24.16	23.99	24.05
762	NASDAQ	FEM	Thu, May 1, 2014	24.08	24.11	23.93	24.05
761	NASDAQ	FEM	Wed, Apr 30, 2014	23.93	23.94	23.78	23.93
760	NASDAQ	FEM	Tue, Apr 29, 2014	23.86	23.97	23.85	23.90
759	NASDAQ	FEM	Mon, Apr 28, 2014	23.67	23.83	23.54	23.78
758	NASDAQ	FEM	Fri, Apr 25, 2014	23.84	23.84	23.59	23.66
757	NASDAQ	FEM	Thu, Apr 24, 2014	24.17	24.17	23.80	24.05
756	NASDAQ	FEM	Wed, Apr 23, 2014	24.09	24.09	23.86	24.03
755	NASDAQ	FEM	Tue, Apr 22, 2014	24.20	24.20	24.03	24.10
754	NASDAQ	FEM	Mon, Apr 21, 2014	24.20	24.20	23.94	24.07
753	NASDAQ	FEM	Thu, Apr 17, 2014	24.06	24.25	23.86	24.12
752	NASDAQ	FEM	Wed, Apr 16, 2014	23.83	23.91	23.66	23.89
751	NASDAQ	FEM	Tue, Apr 15, 2014	23.83	23.83	23.30	23.55
750	NASDAQ	FEM	Mon, Apr 14, 2014	24.01	24.03	23.73	23.91
749	NASDAQ	FEM	Fri, Apr 11, 2014	23.97	24.10	23.94	24.06
748	NASDAQ	FEM	Thu, Apr 10, 2014	24.59	24.64	24.22	24.25
747	NASDAQ	FEM	Wed, Apr 9, 2014	24.39	24.52	24.16	24.50
746	NASDAQ	FEM	Tue, Apr 8, 2014	24.03	24.40	24.03	24.26
745	NASDAQ	FEM	Mon, Apr 7, 2014	23.90	23.99	23.80	23.94
744	NASDAQ	FEM	Fri, Apr 4, 2014	24.32	24.43	23.99	24.05
743	NASDAQ	FEM	Thu, Apr 3, 2014	24.33	24.33	24.03	24.23
742	NASDAQ	FEM	Wed, Apr 2, 2014	24.27	24.42	24.22	24.40
741	NASDAQ	FEM	Tue, Apr 1, 2014	24.04	24.25	24.04	24.22
740	NASDAQ	FEM	Mon, Mar 31, 2014	23.90	24.01	23.83	23.94
739	NASDAQ	FEM	Fri, Mar 28, 2014	23.66	23.75	23.52	23.55
738	NASDAQ	FEM	Thu, Mar 27, 2014	23.39	23.56	23.24	23.51
737	NASDAQ	FEM	Wed, Mar 26, 2014	23.64	23.67	23.31	23.31
736	NASDAQ	FEM	Tue, Mar 25, 2014	23.37	23.50	23.30	23.40
735	NASDAQ	FEM	Mon, Mar 24, 2014	23.41	23.41	23.09	23.29
734	NASDAQ	FEM	Fri, Mar 21, 2014	23.36	23.54	23.26	23.32
733	NASDAQ	FEM	Thu, Mar 20, 2014	23.15	23.25	23.01	23.12
732	NASDAQ	FEM	Wed, Mar 19, 2014	23.45	23.46	22.97	23.19
731	NASDAQ	FEM	Tue, Mar 18, 2014	23.25	23.57	23.24	23.50
730	NASDAQ	FEM	Mon, Mar 17, 2014	23.19	23.24	23.09	23.09
729	NASDAQ	FEM	Fri, Mar 14, 2014	22.86	22.98	22.83	22.90
728	NASDAQ	FEM	Thu, Mar 13, 2014	23.41	23.46	22.81	22.86
727	NASDAQ	FEM	Wed, Mar 12, 2014	23.29	23.43	23.16	23.43
726	NASDAQ	FEM	Tue, Mar 11, 2014	23.72	23.78	23.33	23.35
725	NASDAQ	FEM	Mon, Mar 10, 2014	23.74	23.74	23.49	23.59
724	NASDAQ	FEM	Fri, Mar 7, 2014	24.21	24.21	23.70	23.87
723	NASDAQ	FEM	Thu, Mar 6, 2014	24.20	24.37	24.17	24.30
722	NASDAQ	FEM	Wed, Mar 5, 2014	23.90	24.02	23.86	24.02
721	NASDAQ	FEM	Tue, Mar 4, 2014	23.95	24.07	23.94	24.05
720	NASDAQ	FEM	Mon, Mar 3, 2014	23.45	23.56	23.29	23.45
719	NASDAQ	FEM	Fri, Feb 28, 2014	24.02	24.07	23.76	23.82
718	NASDAQ	FEM	Thu, Feb 27, 2014	23.69	23.91	23.63	23.87
717	NASDAQ	FEM	Wed, Feb 26, 2014	23.61	23.61	23.39	23.46
716	NASDAQ	FEM	Tue, Feb 25, 2014	23.54	23.56	23.32	23.34
715	NASDAQ	FEM	Mon, Feb 24, 2014	23.67	23.92	23.67	23.78
714	NASDAQ	FEM	Fri, Feb 21, 2014	23.71	23.80	23.71	23.76
713	NASDAQ	FEM	Thu, Feb 20, 2014	23.61	23.79	23.52	23.79
712	NASDAQ	FEM	Wed, Feb 19, 2014	23.70	23.83	23.58	23.60
711	NASDAQ	FEM	Tue, Feb 18, 2014	23.79	23.81	23.67	23.67
710	NASDAQ	FEM	Fri, Feb 14, 2014	23.69	23.89	23.69	23.82
709	NASDAQ	FEM	Thu, Feb 13, 2014	23.34	23.69	23.33	23.63
708	NASDAQ	FEM	Wed, Feb 12, 2014	23.59	23.69	23.44	23.49
707	NASDAQ	FEM	Tue, Feb 11, 2014	23.10	23.47	23.10	23.39
706	NASDAQ	FEM	Mon, Feb 10, 2014	23.09	23.09	22.91	22.98
705	NASDAQ	FEM	Fri, Feb 7, 2014	23.13	23.23	22.99	23.15
704	NASDAQ	FEM	Thu, Feb 6, 2014	22.56	22.91	22.46	22.84
703	NASDAQ	FEM	Wed, Feb 5, 2014	22.35	22.58	22.32	22.40
702	NASDAQ	FEM	Tue, Feb 4, 2014	22.41	22.59	22.37	22.52
701	NASDAQ	FEM	Mon, Feb 3, 2014	22.83	22.83	22.11	22.14
700	NASDAQ	FEM	Fri, Jan 31, 2014	22.73	23.10	22.73	22.99
699	NASDAQ	FEM	Thu, Jan 30, 2014	22.94	23.07	22.87	22.92
698	NASDAQ	FEM	Wed, Jan 29, 2014	22.72	23.00	22.60	22.68
697	NASDAQ	FEM	Tue, Jan 28, 2014	23.04	23.19	23.01	23.12
696	NASDAQ	FEM	Mon, Jan 27, 2014	23.00	23.11	22.72	22.91
695	NASDAQ	FEM	Fri, Jan 24, 2014	23.47	23.47	23.01	23.03
694	NASDAQ	FEM	Thu, Jan 23, 2014	24.12	24.14	23.59	23.76
693	NASDAQ	FEM	Wed, Jan 22, 2014	24.10	24.36	24.10	24.34
692	NASDAQ	FEM	Tue, Jan 21, 2014	24.06	24.06	23.81	23.93
691	NASDAQ	FEM	Fri, Jan 17, 2014	24.04	24.08	23.91	23.99
690	NASDAQ	FEM	Thu, Jan 16, 2014	24.16	24.17	23.94	24.04
689	NASDAQ	FEM	Wed, Jan 15, 2014	24.18	24.25	24.16	24.21
688	NASDAQ	FEM	Tue, Jan 14, 2014	23.97	24.25	23.94	24.24
687	NASDAQ	FEM	Mon, Jan 13, 2014	24.07	24.22	23.83	23.89
686	NASDAQ	FEM	Fri, Jan 10, 2014	24.06	24.23	23.99	24.14
685	NASDAQ	FEM	Thu, Jan 9, 2014	24.00	24.08	23.71	23.84
684	NASDAQ	FEM	Wed, Jan 8, 2014	24.05	24.16	23.96	24.03
683	NASDAQ	FEM	Tue, Jan 7, 2014	23.96	24.11	23.94	24.07
682	NASDAQ	FEM	Mon, Jan 6, 2014	23.98	24.00	23.90	23.96
681	NASDAQ	FEM	Fri, Jan 3, 2014	24.38	24.38	24.07	24.11
680	NASDAQ	FEM	Thu, Jan 2, 2014	24.58	24.58	24.16	24.23
679	NASDAQ	FEM	Tue, Dec 31, 2013	24.85	24.85	24.71	24.83
678	NASDAQ	FEM	Mon, Dec 30, 2013	24.61	24.73	24.61	24.69
677	NASDAQ	FEM	Fri, Dec 27, 2013	24.43	24.67	24.43	24.66
676	NASDAQ	FEM	Thu, Dec 26, 2013	24.42	24.45	24.31	24.41
675	NASDAQ	FEM	Tue, Dec 24, 2013	24.35	24.64	24.35	24.64
674	NASDAQ	FEM	Mon, Dec 23, 2013	24.27	24.47	24.27	24.39
673	NASDAQ	FEM	Fri, Dec 20, 2013	24.13	24.30	24.13	24.21
672	NASDAQ	FEM	Thu, Dec 19, 2013	24.38	24.40	24.11	24.34
671	NASDAQ	FEM	Wed, Dec 18, 2013	24.43	24.89	24.24	24.68
670	NASDAQ	FEM	Tue, Dec 17, 2013	24.57	24.57	24.33	24.40
669	NASDAQ	FEM	Mon, Dec 16, 2013	24.60	24.73	24.56	24.61
668	NASDAQ	FEM	Fri, Dec 13, 2013	24.35	24.57	24.35	24.55
667	NASDAQ	FEM	Thu, Dec 12, 2013	24.50	24.50	24.25	24.38
666	NASDAQ	FEM	Wed, Dec 11, 2013	24.88	24.88	24.44	24.51
665	NASDAQ	FEM	Tue, Dec 10, 2013	24.84	24.97	24.80	24.95
664	NASDAQ	FEM	Mon, Dec 9, 2013	24.89	24.99	24.86	24.90
663	NASDAQ	FEM	Fri, Dec 6, 2013	24.85	24.99	24.80	24.94
662	NASDAQ	FEM	Thu, Dec 5, 2013	24.65	24.69	24.53	24.55
661	NASDAQ	FEM	Wed, Dec 4, 2013	24.63	24.69	24.43	24.64
660	NASDAQ	FEM	Tue, Dec 3, 2013	24.51	24.77	24.47	24.64
659	NASDAQ	FEM	Mon, Dec 2, 2013	25.02	25.02	24.64	24.64
658	NASDAQ	FEM	Fri, Nov 29, 2013	25.03	25.05	24.92	25.00
657	NASDAQ	FEM	Wed, Nov 27, 2013	24.87	24.91	24.66	24.87
656	NASDAQ	FEM	Tue, Nov 26, 2013	24.65	24.76	24.52	24.72
655	NASDAQ	FEM	Mon, Nov 25, 2013	25.06	25.06	24.69	24.74
654	NASDAQ	FEM	Fri, Nov 22, 2013	24.89	25.07	24.85	25.06
653	NASDAQ	FEM	Thu, Nov 21, 2013	24.85	25.00	24.79	25.00
652	NASDAQ	FEM	Wed, Nov 20, 2013	25.22	25.22	24.83	24.83
651	NASDAQ	FEM	Tue, Nov 19, 2013	25.42	25.50	25.13	25.16
650	NASDAQ	FEM	Mon, Nov 18, 2013	25.40	25.61	25.32	25.33
649	NASDAQ	FEM	Fri, Nov 15, 2013	25.05	25.24	24.96	25.15
648	NASDAQ	FEM	Thu, Nov 14, 2013	24.59	24.81	24.48	24.76
647	NASDAQ	FEM	Wed, Nov 13, 2013	24.17	24.43	24.04	24.43
646	NASDAQ	FEM	Tue, Nov 12, 2013	24.45	24.45	24.09	24.23
645	NASDAQ	FEM	Mon, Nov 11, 2013	24.42	24.46	24.31	24.34
644	NASDAQ	FEM	Fri, Nov 8, 2013	24.29	24.42	24.09	24.35
643	NASDAQ	FEM	Thu, Nov 7, 2013	24.86	24.88	24.34	24.39
642	NASDAQ	FEM	Wed, Nov 6, 2013	24.98	25.04	24.83	24.87
641	NASDAQ	FEM	Tue, Nov 5, 2013	24.92	24.96	24.83	24.86
640	NASDAQ	FEM	Mon, Nov 4, 2013	25.11	25.19	25.07	25.19
639	NASDAQ	FEM	Fri, Nov 1, 2013	25.05	25.07	24.85	24.98
638	NASDAQ	FEM	Thu, Oct 31, 2013	25.19	25.19	24.99	25.03
637	NASDAQ	FEM	Wed, Oct 30, 2013	25.25	25.36	25.01	25.12
636	NASDAQ	FEM	Tue, Oct 29, 2013	25.21	25.33	25.21	25.27
635	NASDAQ	FEM	Mon, Oct 28, 2013	25.40	25.40	25.22	25.32
634	NASDAQ	FEM	Fri, Oct 25, 2013	25.23	25.36	25.22	25.31
633	NASDAQ	FEM	Thu, Oct 24, 2013	25.53	25.53	25.24	25.31
632	NASDAQ	FEM	Wed, Oct 23, 2013	25.63	25.63	25.32	25.35
631	NASDAQ	FEM	Tue, Oct 22, 2013	25.74	26.06	25.74	25.95
630	NASDAQ	FEM	Mon, Oct 21, 2013	25.80	25.83	25.65	25.74
629	NASDAQ	FEM	Fri, Oct 18, 2013	25.79	25.79	25.59	25.67
628	NASDAQ	FEM	Thu, Oct 17, 2013	25.52	25.59	25.36	25.59
627	NASDAQ	FEM	Wed, Oct 16, 2013	25.38	25.52	25.35	25.44
626	NASDAQ	FEM	Tue, Oct 15, 2013	25.47	25.48	25.20	25.23
625	NASDAQ	FEM	Mon, Oct 14, 2013	25.16	25.57	25.16	25.54
624	NASDAQ	FEM	Fri, Oct 11, 2013	25.36	25.49	25.27	25.49
623	NASDAQ	FEM	Thu, Oct 10, 2013	25.25	25.54	25.25	25.53
622	NASDAQ	FEM	Wed, Oct 9, 2013	24.85	25.04	24.81	25.00
621	NASDAQ	FEM	Tue, Oct 8, 2013	25.13	25.16	24.75	24.80
620	NASDAQ	FEM	Mon, Oct 7, 2013	24.87	25.07	24.86	24.90
619	NASDAQ	FEM	Fri, Oct 4, 2013	25.05	25.26	25.00	25.20
618	NASDAQ	FEM	Thu, Oct 3, 2013	25.05	25.05	24.68	24.86
617	NASDAQ	FEM	Wed, Oct 2, 2013	24.60	24.96	24.60	24.96
616	NASDAQ	FEM	Tue, Oct 1, 2013	24.53	24.87	24.53	24.81
615	NASDAQ	FEM	Mon, Sep 30, 2013	24.34	24.39	24.14	24.31
614	NASDAQ	FEM	Fri, Sep 27, 2013	24.57	24.59	24.44	24.54
613	NASDAQ	FEM	Thu, Sep 26, 2013	24.87	24.88	24.61	24.73
612	NASDAQ	FEM	Wed, Sep 25, 2013	24.98	24.98	24.70	24.79
611	NASDAQ	FEM	Tue, Sep 24, 2013	24.92	24.97	24.73	24.86
610	NASDAQ	FEM	Mon, Sep 23, 2013	24.87	25.05	24.84	25.05
609	NASDAQ	FEM	Fri, Sep 20, 2013	25.42	25.42	24.81	24.90
608	NASDAQ	FEM	Thu, Sep 19, 2013	25.66	25.66	25.38	25.59
607	NASDAQ	FEM	Wed, Sep 18, 2013	24.70	25.71	24.45	25.67
606	NASDAQ	FEM	Tue, Sep 17, 2013	24.52	24.72	24.42	24.62
605	NASDAQ	FEM	Mon, Sep 16, 2013	24.73	24.73	24.53	24.64
604	NASDAQ	FEM	Fri, Sep 13, 2013	24.20	24.20	23.89	24.17
603	NASDAQ	FEM	Thu, Sep 12, 2013	24.12	24.19	23.98	23.99
602	NASDAQ	FEM	Wed, Sep 11, 2013	24.30	24.39	24.23	24.30
601	NASDAQ	FEM	Tue, Sep 10, 2013	24.20	24.30	24.18	24.27
600	NASDAQ	FEM	Mon, Sep 9, 2013	23.56	24.11	23.56	24.10
599	NASDAQ	FEM	Fri, Sep 6, 2013	23.24	23.47	23.19	23.26
598	NASDAQ	FEM	Thu, Sep 5, 2013	22.95	23.16	22.93	23.13
597	NASDAQ	FEM	Wed, Sep 4, 2013	22.87	23.11	22.87	23.05
596	NASDAQ	FEM	Tue, Sep 3, 2013	23.10	23.10	22.72	22.78
595	NASDAQ	FEM	Fri, Aug 30, 2013	22.93	22.93	22.58	22.76
594	NASDAQ	FEM	Thu, Aug 29, 2013	22.64	22.86	22.59	22.65
593	NASDAQ	FEM	Wed, Aug 28, 2013	22.37	22.70	22.29	22.50
592	NASDAQ	FEM	Tue, Aug 27, 2013	22.62	22.74	22.45	22.49
591	NASDAQ	FEM	Mon, Aug 26, 2013	23.46	23.53	23.04	23.05
590	NASDAQ	FEM	Fri, Aug 23, 2013	23.41	23.54	23.26	23.52
589	NASDAQ	FEM	Thu, Aug 22, 2013	23.25	23.40	23.17	23.36
588	NASDAQ	FEM	Wed, Aug 21, 2013	23.39	23.39	22.97	23.09
587	NASDAQ	FEM	Tue, Aug 20, 2013	23.55	23.70	23.55	23.57
586	NASDAQ	FEM	Mon, Aug 19, 2013	23.78	23.87	23.61	23.67
585	NASDAQ	FEM	Fri, Aug 16, 2013	24.29	24.32	24.03	24.06
584	NASDAQ	FEM	Thu, Aug 15, 2013	24.24	24.24	24.00	24.18
583	NASDAQ	FEM	Wed, Aug 14, 2013	24.52	24.58	24.50	24.50
582	NASDAQ	FEM	Tue, Aug 13, 2013	24.40	24.48	24.33	24.42
581	NASDAQ	FEM	Mon, Aug 12, 2013	24.16	24.33	24.16	24.29
580	NASDAQ	FEM	Fri, Aug 9, 2013	24.07	24.16	24.00	24.08
579	NASDAQ	FEM	Thu, Aug 8, 2013	23.84	24.09	23.73	24.03
578	NASDAQ	FEM	Wed, Aug 7, 2013	23.65	23.70	23.53	23.54
577	NASDAQ	FEM	Tue, Aug 6, 2013	23.81	23.81	23.65	23.72
576	NASDAQ	FEM	Mon, Aug 5, 2013	23.94	24.03	23.87	23.89
575	NASDAQ	FEM	Fri, Aug 2, 2013	23.89	24.16	23.89	24.11
574	NASDAQ	FEM	Thu, Aug 1, 2013	23.90	24.03	23.78	23.99
573	NASDAQ	FEM	Wed, Jul 31, 2013	23.60	23.79	23.46	23.57
572	NASDAQ	FEM	Tue, Jul 30, 2013	23.88	23.88	23.74	23.74
571	NASDAQ	FEM	Mon, Jul 29, 2013	23.93	23.96	23.87	23.90
570	NASDAQ	FEM	Fri, Jul 26, 2013	24.03	24.15	23.90	24.15
569	NASDAQ	FEM	Thu, Jul 25, 2013	24.08	24.34	24.07	24.34
568	NASDAQ	FEM	Wed, Jul 24, 2013	24.50	24.50	24.14	24.27
567	NASDAQ	FEM	Tue, Jul 23, 2013	24.41	24.55	24.38	24.53
566	NASDAQ	FEM	Mon, Jul 22, 2013	23.89	24.22	23.89	24.19
565	NASDAQ	FEM	Fri, Jul 19, 2013	23.85	23.88	23.76	23.88
564	NASDAQ	FEM	Thu, Jul 18, 2013	23.91	23.96	23.83	23.89
563	NASDAQ	FEM	Wed, Jul 17, 2013	23.92	24.03	23.89	23.94
562	NASDAQ	FEM	Tue, Jul 16, 2013	23.70	23.84	23.56	23.84
561	NASDAQ	FEM	Mon, Jul 15, 2013	23.45	23.77	23.45	23.75
560	NASDAQ	FEM	Fri, Jul 12, 2013	23.33	23.39	23.19	23.35
559	NASDAQ	FEM	Thu, Jul 11, 2013	23.13	23.48	23.11	23.48
558	NASDAQ	FEM	Wed, Jul 10, 2013	22.58	22.65	22.48	22.49
557	NASDAQ	FEM	Tue, Jul 9, 2013	22.55	22.75	22.55	22.70
556	NASDAQ	FEM	Mon, Jul 8, 2013	22.50	22.67	22.46	22.50
555	NASDAQ	FEM	Fri, Jul 5, 2013	22.77	22.77	22.32	22.51
554	NASDAQ	FEM	Wed, Jul 3, 2013	22.67	22.84	22.56	22.71
553	NASDAQ	FEM	Tue, Jul 2, 2013	23.15	23.29	22.75	22.93
552	NASDAQ	FEM	Mon, Jul 1, 2013	23.23	23.26	23.11	23.16
551	NASDAQ	FEM	Fri, Jun 28, 2013	22.84	23.13	22.78	23.03
550	NASDAQ	FEM	Thu, Jun 27, 2013	22.83	23.06	22.83	22.96
549	NASDAQ	FEM	Wed, Jun 26, 2013	22.57	22.80	22.51	22.71
548	NASDAQ	FEM	Tue, Jun 25, 2013	22.20	22.32	22.06	22.30
547	NASDAQ	FEM	Mon, Jun 24, 2013	21.94	22.11	21.58	21.94
546	NASDAQ	FEM	Fri, Jun 21, 2013	22.52	22.68	22.13	22.56
545	NASDAQ	FEM	Thu, Jun 20, 2013	23.24	23.24	22.55	22.70
544	NASDAQ	FEM	Wed, Jun 19, 2013	24.38	24.41	23.69	23.75
543	NASDAQ	FEM	Tue, Jun 18, 2013	24.34	24.51	24.32	24.48
542	NASDAQ	FEM	Mon, Jun 17, 2013	24.61	24.61	24.33	24.42
541	NASDAQ	FEM	Fri, Jun 14, 2013	24.45	24.52	24.16	24.22
540	NASDAQ	FEM	Thu, Jun 13, 2013	23.97	24.43	23.97	24.42
539	NASDAQ	FEM	Wed, Jun 12, 2013	24.25	24.25	23.91	24.00
538	NASDAQ	FEM	Tue, Jun 11, 2013	24.17	24.32	24.01	24.21
537	NASDAQ	FEM	Mon, Jun 10, 2013	24.98	24.98	24.60	24.77
536	NASDAQ	FEM	Fri, Jun 7, 2013	25.06	25.27	24.96	25.13
535	NASDAQ	FEM	Thu, Jun 6, 2013	24.74	25.03	24.60	25.02
534	NASDAQ	FEM	Wed, Jun 5, 2013	25.36	25.36	24.97	25.00
533	NASDAQ	FEM	Tue, Jun 4, 2013	25.62	25.67	25.34	25.43
532	NASDAQ	FEM	Mon, Jun 3, 2013	25.33	25.51	25.20	25.48
531	NASDAQ	FEM	Fri, May 31, 2013	25.72	25.80	25.42	25.44
530	NASDAQ	FEM	Thu, May 30, 2013	26.06	26.12	25.95	25.99
529	NASDAQ	FEM	Wed, May 29, 2013	26.20	26.20	25.96	25.99
528	NASDAQ	FEM	Tue, May 28, 2013	26.40	26.59	26.34	26.34
527	NASDAQ	FEM	Fri, May 24, 2013	26.26	26.29	26.12	26.29
526	NASDAQ	FEM	Thu, May 23, 2013	26.08	26.37	26.08	26.37
525	NASDAQ	FEM	Wed, May 22, 2013	26.75	26.97	26.40	26.44
524	NASDAQ	FEM	Tue, May 21, 2013	26.67	26.83	26.53	26.77
523	NASDAQ	FEM	Mon, May 20, 2013	26.75	26.85	26.72	26.82
522	NASDAQ	FEM	Fri, May 17, 2013	26.71	26.75	26.63	26.67
521	NASDAQ	FEM	Thu, May 16, 2013	26.64	26.72	26.55	26.56
520	NASDAQ	FEM	Wed, May 15, 2013	26.67	26.82	26.67	26.79
519	NASDAQ	FEM	Tue, May 14, 2013	26.79	26.94	26.77	26.83
518	NASDAQ	FEM	Mon, May 13, 2013	26.70	26.73	26.58	26.64
517	NASDAQ	FEM	Fri, May 10, 2013	26.64	26.75	26.56	26.73
516	NASDAQ	FEM	Thu, May 9, 2013	26.81	26.88	26.60	26.70
515	NASDAQ	FEM	Wed, May 8, 2013	26.77	27.00	26.73	26.92
514	NASDAQ	FEM	Tue, May 7, 2013	26.58	26.75	26.58	26.71
513	NASDAQ	FEM	Mon, May 6, 2013	26.41	26.60	26.41	26.58
512	NASDAQ	FEM	Fri, May 3, 2013	26.54	26.63	26.51	26.51
511	NASDAQ	FEM	Thu, May 2, 2013	26.20	26.37	26.20	26.37
510	NASDAQ	FEM	Wed, May 1, 2013	26.20	26.20	25.90	25.96
509	NASDAQ	FEM	Tue, Apr 30, 2013	26.09	26.25	25.96	26.21
508	NASDAQ	FEM	Mon, Apr 29, 2013	25.88	26.03	25.77	25.98
507	NASDAQ	FEM	Fri, Apr 26, 2013	25.82	25.85	25.66	25.76
506	NASDAQ	FEM	Thu, Apr 25, 2013	25.76	26.02	25.76	25.94
505	NASDAQ	FEM	Wed, Apr 24, 2013	25.59	25.73	25.53	25.70
504	NASDAQ	FEM	Tue, Apr 23, 2013	25.43	25.60	25.36	25.56
503	NASDAQ	FEM	Mon, Apr 22, 2013	25.44	25.59	25.33	25.58
502	NASDAQ	FEM	Fri, Apr 19, 2013	25.14	25.38	25.14	25.35
501	NASDAQ	FEM	Thu, Apr 18, 2013	25.05	25.05	24.87	24.97
500	NASDAQ	FEM	Wed, Apr 17, 2013	25.08	25.14	24.85	25.05
499	NASDAQ	FEM	Tue, Apr 16, 2013	25.24	25.35	25.14	25.33
498	NASDAQ	FEM	Mon, Apr 15, 2013	25.26	25.27	24.89	24.89
497	NASDAQ	FEM	Fri, Apr 12, 2013	25.63	25.63	25.46	25.60
496	NASDAQ	FEM	Thu, Apr 11, 2013	25.76	25.83	25.68	25.75
495	NASDAQ	FEM	Wed, Apr 10, 2013	25.79	25.94	25.79	25.86
494	NASDAQ	FEM	Tue, Apr 9, 2013	25.46	25.80	25.44	25.68
493	NASDAQ	FEM	Mon, Apr 8, 2013	25.38	25.42	25.27	25.40
492	NASDAQ	FEM	Fri, Apr 5, 2013	25.00	25.41	24.91	25.38
491	NASDAQ	FEM	Thu, Apr 4, 2013	25.41	25.52	25.29	25.45
490	NASDAQ	FEM	Wed, Apr 3, 2013	25.68	25.68	25.30	25.35
489	NASDAQ	FEM	Tue, Apr 2, 2013	25.86	25.94	25.77	25.82
488	NASDAQ	FEM	Mon, Apr 1, 2013	26.10	26.10	25.75	25.79
487	NASDAQ	FEM	Thu, Mar 28, 2013	26.02	26.04	25.92	26.02
486	NASDAQ	FEM	Wed, Mar 27, 2013	25.74	26.02	25.74	26.00
485	NASDAQ	FEM	Tue, Mar 26, 2013	25.91	25.93	25.78	25.83
484	NASDAQ	FEM	Mon, Mar 25, 2013	26.07	26.07	25.74	25.87
483	NASDAQ	FEM	Fri, Mar 22, 2013	26.00	26.03	25.91	25.98
482	NASDAQ	FEM	Thu, Mar 21, 2013	26.11	26.14	25.95	25.98
481	NASDAQ	FEM	Wed, Mar 20, 2013	26.24	26.32	26.19	26.28
480	NASDAQ	FEM	Tue, Mar 19, 2013	26.14	26.16	25.83	25.94
479	NASDAQ	FEM	Mon, Mar 18, 2013	26.16	26.25	26.13	26.16
478	NASDAQ	FEM	Fri, Mar 15, 2013	26.55	26.56	26.44	26.46
477	NASDAQ	FEM	Thu, Mar 14, 2013	26.72	26.78	26.69	26.72
476	NASDAQ	FEM	Wed, Mar 13, 2013	26.59	26.66	26.55	26.55
475	NASDAQ	FEM	Tue, Mar 12, 2013	26.90	26.96	26.73	26.83
474	NASDAQ	FEM	Mon, Mar 11, 2013	27.07	27.10	26.98	27.04
473	NASDAQ	FEM	Fri, Mar 8, 2013	27.08	27.23	27.01	27.18
472	NASDAQ	FEM	Thu, Mar 7, 2013	26.90	26.99	26.89	26.96
471	NASDAQ	FEM	Wed, Mar 6, 2013	26.86	26.99	26.81	26.95
470	NASDAQ	FEM	Tue, Mar 5, 2013	26.70	26.80	26.69	26.73
469	NASDAQ	FEM	Mon, Mar 4, 2013	26.47	26.49	26.33	26.49
468	NASDAQ	FEM	Fri, Mar 1, 2013	26.59	26.75	26.50	26.75
467	NASDAQ	FEM	Thu, Feb 28, 2013	26.73	26.84	26.62	26.62
466	NASDAQ	FEM	Wed, Feb 27, 2013	26.35	26.64	26.34	26.61
465	NASDAQ	FEM	Tue, Feb 26, 2013	26.21	26.27	26.01	26.25
464	NASDAQ	FEM	Mon, Feb 25, 2013	26.64	26.67	26.05	26.08
463	NASDAQ	FEM	Fri, Feb 22, 2013	26.50	26.51	26.35	26.51
462	NASDAQ	FEM	Thu, Feb 21, 2013	26.34	26.36	26.17	26.33
461	NASDAQ	FEM	Wed, Feb 20, 2013	26.93	26.94	26.54	26.57
460	NASDAQ	FEM	Tue, Feb 19, 2013	27.00	27.07	26.95	27.03
459	NASDAQ	FEM	Fri, Feb 15, 2013	27.23	27.27	27.06	27.15
458	NASDAQ	FEM	Thu, Feb 14, 2013	27.09	27.22	27.09	27.22
457	NASDAQ	FEM	Wed, Feb 13, 2013	27.08	27.21	27.08	27.17
456	NASDAQ	FEM	Tue, Feb 12, 2013	26.83	27.04	26.83	26.99
455	NASDAQ	FEM	Mon, Feb 11, 2013	26.89	26.96	26.85	26.95
454	NASDAQ	FEM	Fri, Feb 8, 2013	26.98	27.06	26.98	27.04
453	NASDAQ	FEM	Thu, Feb 7, 2013	27.07	27.07	26.74	26.81
452	NASDAQ	FEM	Wed, Feb 6, 2013	27.12	27.23	27.03	27.20
451	NASDAQ	FEM	Tue, Feb 5, 2013	27.35	27.37	27.22	27.27
450	NASDAQ	FEM	Mon, Feb 4, 2013	27.24	27.25	27.00	27.04
449	NASDAQ	FEM	Fri, Feb 1, 2013	27.41	27.57	27.38	27.49
448	NASDAQ	FEM	Thu, Jan 31, 2013	27.25	27.32	27.15	27.28
447	NASDAQ	FEM	Wed, Jan 30, 2013	27.34	27.39	27.19	27.30
446	NASDAQ	FEM	Tue, Jan 29, 2013	27.20	27.35	27.06	27.35
445	NASDAQ	FEM	Mon, Jan 28, 2013	27.02	27.02	26.87	26.92
444	NASDAQ	FEM	Fri, Jan 25, 2013	27.08	27.19	26.95	27.10
443	NASDAQ	FEM	Thu, Jan 24, 2013	27.19	27.30	27.08	27.20
442	NASDAQ	FEM	Wed, Jan 23, 2013	27.14	27.18	27.06	27.12
441	NASDAQ	FEM	Tue, Jan 22, 2013	27.19	27.28	27.15	27.27
440	NASDAQ	FEM	Fri, Jan 18, 2013	27.20	27.28	27.13	27.23
439	NASDAQ	FEM	Thu, Jan 17, 2013	27.18	27.28	27.13	27.20
438	NASDAQ	FEM	Wed, Jan 16, 2013	26.93	27.15	26.92	27.13
437	NASDAQ	FEM	Tue, Jan 15, 2013	26.92	27.06	26.92	27.06
436	NASDAQ	FEM	Mon, Jan 14, 2013	27.14	27.16	26.97	27.15
435	NASDAQ	FEM	Fri, Jan 11, 2013	26.93	27.00	26.88	26.98
434	NASDAQ	FEM	Thu, Jan 10, 2013	27.07	27.21	27.00	27.16
433	NASDAQ	FEM	Wed, Jan 9, 2013	26.95	27.06	26.95	26.99
432	NASDAQ	FEM	Tue, Jan 8, 2013	26.87	26.87	26.72	26.80
431	NASDAQ	FEM	Mon, Jan 7, 2013	27.03	27.07	26.93	27.04
430	NASDAQ	FEM	Fri, Jan 4, 2013	26.92	27.11	26.91	27.09
429	NASDAQ	FEM	Thu, Jan 3, 2013	26.88	27.14	26.88	26.94
428	NASDAQ	FEM	Wed, Jan 2, 2013	26.74	26.97	26.74	26.91
427	NASDAQ	FEM	Mon, Dec 31, 2012	25.93	26.41	25.93	26.39
426	NASDAQ	FEM	Fri, Dec 28, 2012	25.90	26.02	25.89	26.00
425	NASDAQ	FEM	Thu, Dec 27, 2012	25.96	25.99	25.69	25.92
424	NASDAQ	FEM	Wed, Dec 26, 2012	25.89	25.90	25.76	25.81
423	NASDAQ	FEM	Mon, Dec 24, 2012	25.46	25.65	25.46	25.65
422	NASDAQ	FEM	Fri, Dec 21, 2012	25.43	25.61	25.43	25.58
421	NASDAQ	FEM	Thu, Dec 20, 2012	25.78	25.95	25.76	25.93
420	NASDAQ	FEM	Wed, Dec 19, 2012	25.72	25.77	25.67	25.67
419	NASDAQ	FEM	Tue, Dec 18, 2012	25.43	25.74	25.43	25.72
418	NASDAQ	FEM	Mon, Dec 17, 2012	25.50	25.57	25.44	25.52
417	NASDAQ	FEM	Fri, Dec 14, 2012	25.41	25.53	25.40	25.46
416	NASDAQ	FEM	Thu, Dec 13, 2012	25.35	25.44	25.28	25.33
415	NASDAQ	FEM	Wed, Dec 12, 2012	25.47	25.65	25.43	25.47
414	NASDAQ	FEM	Tue, Dec 11, 2012	25.25	25.44	25.23	25.35
413	NASDAQ	FEM	Mon, Dec 10, 2012	24.96	25.27	24.95	25.26
412	NASDAQ	FEM	Fri, Dec 7, 2012	24.94	24.98	24.86	24.94
411	NASDAQ	FEM	Thu, Dec 6, 2012	24.79	24.97	24.75	24.97
410	NASDAQ	FEM	Wed, Dec 5, 2012	24.66	24.95	24.66	24.83
409	NASDAQ	FEM	Tue, Dec 4, 2012	24.55	24.60	24.51	24.54
408	NASDAQ	FEM	Mon, Dec 3, 2012	24.44	24.46	24.34	24.38
407	NASDAQ	FEM	Fri, Nov 30, 2012	24.35	24.47	24.35	24.43
406	NASDAQ	FEM	Thu, Nov 29, 2012	24.42	24.42	24.28	24.32
405	NASDAQ	FEM	Wed, Nov 28, 2012	23.86	24.26	23.86	24.26
404	NASDAQ	FEM	Tue, Nov 27, 2012	24.16	24.27	24.02	24.04
403	NASDAQ	FEM	Mon, Nov 26, 2012	24.26	24.29	24.21	24.24
402	NASDAQ	FEM	Fri, Nov 23, 2012	24.27	24.35	24.24	24.34
401	NASDAQ	FEM	Wed, Nov 21, 2012	23.85	23.92	23.74	23.90
400	NASDAQ	FEM	Tue, Nov 20, 2012	23.78	23.85	23.70	23.79
399	NASDAQ	FEM	Mon, Nov 19, 2012	23.78	23.98	23.78	23.97
398	NASDAQ	FEM	Fri, Nov 16, 2012	23.55	23.55	23.28	23.52
397	NASDAQ	FEM	Thu, Nov 15, 2012	23.43	23.51	23.33	23.46
396	NASDAQ	FEM	Wed, Nov 14, 2012	23.76	23.76	23.28	23.30
395	NASDAQ	FEM	Tue, Nov 13, 2012	23.56	23.76	23.54	23.62
394	NASDAQ	FEM	Mon, Nov 12, 2012	24.00	24.00	23.86	23.96
393	NASDAQ	FEM	Fri, Nov 9, 2012	23.80	24.03	23.80	23.88
392	NASDAQ	FEM	Thu, Nov 8, 2012	24.10	24.22	23.83	23.83
391	NASDAQ	FEM	Wed, Nov 7, 2012	24.26	24.27	23.99	24.07
390	NASDAQ	FEM	Tue, Nov 6, 2012	24.38	24.61	24.38	24.56
389	NASDAQ	FEM	Mon, Nov 5, 2012	24.29	24.45	24.27	24.43
388	NASDAQ	FEM	Fri, Nov 2, 2012	24.40	24.41	24.11	24.15
387	NASDAQ	FEM	Thu, Nov 1, 2012	24.22	24.45	24.17	24.39
386	NASDAQ	FEM	Wed, Oct 31, 2012	24.29	24.29	23.88	23.88
385	NASDAQ	FEM	Fri, Oct 26, 2012	24.19	24.20	24.06	24.06
384	NASDAQ	FEM	Thu, Oct 25, 2012	24.46	24.46	24.15	24.35
383	NASDAQ	FEM	Wed, Oct 24, 2012	24.46	24.46	24.18	24.22
382	NASDAQ	FEM	Tue, Oct 23, 2012	24.15	24.26	24.08	24.21
381	NASDAQ	FEM	Mon, Oct 22, 2012	24.53	24.66	24.48	24.57
380	NASDAQ	FEM	Fri, Oct 19, 2012	24.63	24.64	24.30	24.33
379	NASDAQ	FEM	Thu, Oct 18, 2012	24.81	24.85	24.68	24.75
378	NASDAQ	FEM	Wed, Oct 17, 2012	24.58	24.85	24.58	24.78
377	NASDAQ	FEM	Tue, Oct 16, 2012	24.49	24.56	24.36	24.42
376	NASDAQ	FEM	Mon, Oct 15, 2012	24.18	24.28	24.05	24.26
375	NASDAQ	FEM	Fri, Oct 12, 2012	24.18	24.23	23.97	24.09
374	NASDAQ	FEM	Thu, Oct 11, 2012	24.13	24.37	24.13	24.13
373	NASDAQ	FEM	Wed, Oct 10, 2012	24.17	24.17	23.98	24.01
372	NASDAQ	FEM	Tue, Oct 9, 2012	24.23	24.23	23.99	24.04
371	NASDAQ	FEM	Mon, Oct 8, 2012	24.26	24.34	24.23	24.31
370	NASDAQ	FEM	Fri, Oct 5, 2012	24.60	24.62	24.37	24.44
369	NASDAQ	FEM	Thu, Oct 4, 2012	24.32	24.42	24.29	24.40
368	NASDAQ	FEM	Wed, Oct 3, 2012	24.22	24.25	24.14	24.20
367	NASDAQ	FEM	Tue, Oct 2, 2012	24.22	24.25	24.12	24.25
366	NASDAQ	FEM	Mon, Oct 1, 2012	24.23	24.24	24.02	24.11
365	NASDAQ	FEM	Fri, Sep 28, 2012	23.85	23.93	23.74	23.84
364	NASDAQ	FEM	Thu, Sep 27, 2012	23.90	23.98	23.70	23.92
363	NASDAQ	FEM	Wed, Sep 26, 2012	23.70	23.70	23.46	23.56
362	NASDAQ	FEM	Tue, Sep 25, 2012	24.09	24.11	23.72	23.73
361	NASDAQ	FEM	Mon, Sep 24, 2012	23.87	23.99	23.78	23.97
360	NASDAQ	FEM	Fri, Sep 21, 2012	24.06	24.13	23.97	23.98
359	NASDAQ	FEM	Thu, Sep 20, 2012	24.07	24.17	23.91	24.11
358	NASDAQ	FEM	Wed, Sep 19, 2012	24.29	24.29	24.13	24.25
357	NASDAQ	FEM	Tue, Sep 18, 2012	24.13	24.27	24.13	24.19
356	NASDAQ	FEM	Mon, Sep 17, 2012	24.28	24.38	24.22	24.27
355	NASDAQ	FEM	Fri, Sep 14, 2012	24.35	24.66	24.30	24.34
354	NASDAQ	FEM	Thu, Sep 13, 2012	23.59	24.28	23.56	24.20
353	NASDAQ	FEM	Wed, Sep 12, 2012	23.48	23.59	23.47	23.59
352	NASDAQ	FEM	Tue, Sep 11, 2012	23.44	23.59	23.43	23.58
351	NASDAQ	FEM	Mon, Sep 10, 2012	23.49	23.49	23.30	23.33
350	NASDAQ	FEM	Fri, Sep 7, 2012	23.47	23.53	23.43	23.49
349	NASDAQ	FEM	Thu, Sep 6, 2012	22.76	23.07	22.75	23.02
348	NASDAQ	FEM	Wed, Sep 5, 2012	22.55	22.72	22.41	22.46
347	NASDAQ	FEM	Tue, Sep 4, 2012	22.84	22.85	22.67	22.77
346	NASDAQ	FEM	Fri, Aug 31, 2012	22.79	22.89	22.66	22.74
345	NASDAQ	FEM	Thu, Aug 30, 2012	22.63	22.63	22.44	22.53
344	NASDAQ	FEM	Wed, Aug 29, 2012	22.65	22.79	22.65	22.67
343	NASDAQ	FEM	Tue, Aug 28, 2012	22.87	22.92	22.80	22.80
342	NASDAQ	FEM	Mon, Aug 27, 2012	23.04	23.06	22.98	22.99
341	NASDAQ	FEM	Fri, Aug 24, 2012	22.93	23.21	22.93	23.12
340	NASDAQ	FEM	Thu, Aug 23, 2012	23.12	23.19	23.04	23.08
339	NASDAQ	FEM	Wed, Aug 22, 2012	23.10	23.30	23.03	23.26
338	NASDAQ	FEM	Tue, Aug 21, 2012	23.31	23.40	23.13	23.17
337	NASDAQ	FEM	Mon, Aug 20, 2012	23.24	23.24	23.04	23.20
336	NASDAQ	FEM	Fri, Aug 17, 2012	23.22	23.23	23.11	23.17
335	NASDAQ	FEM	Thu, Aug 16, 2012	23.25	23.36	23.14	23.30
334	NASDAQ	FEM	Wed, Aug 15, 2012	23.14	23.19	23.10	23.16
333	NASDAQ	FEM	Tue, Aug 14, 2012	23.33	23.38	23.16	23.16
332	NASDAQ	FEM	Mon, Aug 13, 2012	23.37	23.41	23.18	23.33
331	NASDAQ	FEM	Fri, Aug 10, 2012	23.36	23.53	23.22	23.53
330	NASDAQ	FEM	Thu, Aug 9, 2012	23.43	23.52	23.39	23.43
329	NASDAQ	FEM	Wed, Aug 8, 2012	23.26	23.40	23.26	23.33
328	NASDAQ	FEM	Tue, Aug 7, 2012	23.32	23.41	23.31	23.31
327	NASDAQ	FEM	Mon, Aug 6, 2012	23.29	23.33	23.18	23.18
326	NASDAQ	FEM	Fri, Aug 3, 2012	22.96	23.15	22.96	23.10
325	NASDAQ	FEM	Thu, Aug 2, 2012	22.52	22.61	22.30	22.44
324	NASDAQ	FEM	Wed, Aug 1, 2012	22.76	22.87	22.73	22.75
323	NASDAQ	FEM	Tue, Jul 31, 2012	22.86	22.90	22.62	22.66
322	NASDAQ	FEM	Mon, Jul 30, 2012	22.86	22.90	22.73	22.86
321	NASDAQ	FEM	Fri, Jul 27, 2012	22.66	23.01	22.57	23.01
320	NASDAQ	FEM	Thu, Jul 26, 2012	22.37	22.43	22.20	22.43
319	NASDAQ	FEM	Wed, Jul 25, 2012	22.12	22.12	21.90	22.00
318	NASDAQ	FEM	Tue, Jul 24, 2012	21.97	21.97	21.74	21.86
317	NASDAQ	FEM	Mon, Jul 23, 2012	21.97	22.06	21.86	22.06
316	NASDAQ	FEM	Fri, Jul 20, 2012	22.68	22.72	22.50	22.56
315	NASDAQ	FEM	Thu, Jul 19, 2012	22.87	23.02	22.86	22.91
314	NASDAQ	FEM	Wed, Jul 18, 2012	22.68	22.92	22.68	22.82
313	NASDAQ	FEM	Tue, Jul 17, 2012	22.84	22.99	22.53	22.99
312	NASDAQ	FEM	Mon, Jul 16, 2012	22.58	22.74	22.52	22.73
311	NASDAQ	FEM	Fri, Jul 13, 2012	22.48	22.79	22.48	22.74
310	NASDAQ	FEM	Thu, Jul 12, 2012	22.35	22.54	22.20	22.42
309	NASDAQ	FEM	Wed, Jul 11, 2012	22.68	22.77	22.55	22.65
308	NASDAQ	FEM	Tue, Jul 10, 2012	22.71	22.89	22.33	22.39
307	NASDAQ	FEM	Mon, Jul 9, 2012	22.57	22.70	22.41	22.61
306	NASDAQ	FEM	Fri, Jul 6, 2012	22.61	22.72	22.60	22.72
305	NASDAQ	FEM	Thu, Jul 5, 2012	22.98	23.14	22.90	22.97
304	NASDAQ	FEM	Tue, Jul 3, 2012	22.88	23.12	22.88	23.08
303	NASDAQ	FEM	Mon, Jul 2, 2012	22.71	22.88	22.56	22.75
302	NASDAQ	FEM	Fri, Jun 29, 2012	22.53	22.85	22.53	22.81
301	NASDAQ	FEM	Thu, Jun 28, 2012	21.97	22.02	21.73	21.99
300	NASDAQ	FEM	Wed, Jun 27, 2012	22.15	22.30	22.15	22.20
299	NASDAQ	FEM	Tue, Jun 26, 2012	21.82	22.09	21.82	22.04
298	NASDAQ	FEM	Mon, Jun 25, 2012	21.92	21.98	21.79	21.81
297	NASDAQ	FEM	Fri, Jun 22, 2012	22.36	22.36	22.10	22.29
296	NASDAQ	FEM	Thu, Jun 21, 2012	22.74	22.74	22.04	22.13
295	NASDAQ	FEM	Wed, Jun 20, 2012	23.35	23.51	23.08	23.25
294	NASDAQ	FEM	Tue, Jun 19, 2012	23.25	23.58	23.19	23.52
293	NASDAQ	FEM	Mon, Jun 18, 2012	22.88	23.11	22.86	23.11
292	NASDAQ	FEM	Fri, Jun 15, 2012	22.81	23.10	22.76	23.10
291	NASDAQ	FEM	Thu, Jun 14, 2012	22.66	22.85	22.58	22.83
290	NASDAQ	FEM	Wed, Jun 13, 2012	22.66	22.88	22.66	22.73
289	NASDAQ	FEM	Tue, Jun 12, 2012	22.56	22.76	22.40	22.76
288	NASDAQ	FEM	Mon, Jun 11, 2012	22.72	22.72	22.28	22.28
287	NASDAQ	FEM	Fri, Jun 8, 2012	22.12	22.39	22.10	22.36
286	NASDAQ	FEM	Thu, Jun 7, 2012	22.70	22.70	22.44	22.46
285	NASDAQ	FEM	Wed, Jun 6, 2012	22.12	22.39	22.10	22.39
284	NASDAQ	FEM	Tue, Jun 5, 2012	21.47	21.75	21.47	21.74
283	NASDAQ	FEM	Mon, Jun 4, 2012	21.56	21.60	21.39	21.58
282	NASDAQ	FEM	Fri, Jun 1, 2012	21.73	21.73	21.52	21.52
281	NASDAQ	FEM	Thu, May 31, 2012	21.94	22.24	21.81	22.14
280	NASDAQ	FEM	Wed, May 30, 2012	22.24	22.24	22.04	22.20
279	NASDAQ	FEM	Tue, May 29, 2012	22.58	22.67	22.33	22.57
278	NASDAQ	FEM	Fri, May 25, 2012	21.81	21.89	21.72	21.86
277	NASDAQ	FEM	Thu, May 24, 2012	21.98	22.08	21.63	21.64
276	NASDAQ	FEM	Wed, May 23, 2012	22.02	22.02	21.51	22.01
275	NASDAQ	FEM	Tue, May 22, 2012	22.46	22.62	22.20	22.29
274	NASDAQ	FEM	Mon, May 21, 2012	22.20	22.52	22.16	22.47
273	NASDAQ	FEM	Fri, May 18, 2012	22.36	22.40	21.93	21.94
272	NASDAQ	FEM	Thu, May 17, 2012	22.61	22.66	22.40	22.40
271	NASDAQ	FEM	Wed, May 16, 2012	22.91	23.04	22.67	22.71
270	NASDAQ	FEM	Tue, May 15, 2012	23.35	23.38	22.95	23.00
269	NASDAQ	FEM	Mon, May 14, 2012	23.52	23.52	23.20	23.27
268	NASDAQ	FEM	Fri, May 11, 2012	24.05	24.32	24.05	24.16
267	NASDAQ	FEM	Thu, May 10, 2012	24.41	24.42	24.26	24.32
266	NASDAQ	FEM	Wed, May 9, 2012	24.13	24.28	23.97	24.25
265	NASDAQ	FEM	Tue, May 8, 2012	24.81	24.81	24.30	24.64
264	NASDAQ	FEM	Mon, May 7, 2012	24.69	24.90	24.67	24.90
263	NASDAQ	FEM	Fri, May 4, 2012	25.27	25.27	24.83	24.91
262	NASDAQ	FEM	Thu, May 3, 2012	25.39	25.58	25.21	25.36
261	NASDAQ	FEM	Wed, May 2, 2012	25.55	25.55	25.33	25.41
260	NASDAQ	FEM	Tue, May 1, 2012	25.37	25.74	25.37	25.63
259	NASDAQ	FEM	Mon, Apr 30, 2012	25.32	25.38	25.26	25.34
258	NASDAQ	FEM	Fri, Apr 27, 2012	25.47	25.50	25.31	25.47
257	NASDAQ	FEM	Thu, Apr 26, 2012	25.24	25.42	25.15	25.42
256	NASDAQ	FEM	Wed, Apr 25, 2012	25.27	25.35	25.07	25.25
255	NASDAQ	FEM	Tue, Apr 24, 2012	24.85	25.02	24.84	24.93
254	NASDAQ	FEM	Mon, Apr 23, 2012	24.79	24.94	24.68	24.91
253	NASDAQ	FEM	Fri, Apr 20, 2012	25.49	25.49	25.29	25.29
252	NASDAQ	FEM	Thu, Apr 19, 2012	25.35	25.35	25.03	25.16
251	NASDAQ	FEM	Wed, Apr 18, 2012	25.10	25.26	25.08	25.23
250	NASDAQ	FEM	Tue, Apr 17, 2012	25.24	25.41	25.22	25.31
249	NASDAQ	FEM	Mon, Apr 16, 2012	25.43	25.43	24.76	25.13
248	NASDAQ	FEM	Fri, Apr 13, 2012	25.64	25.64	25.27	25.28
247	NASDAQ	FEM	Thu, Apr 12, 2012	25.31	25.75	25.31	25.73
246	NASDAQ	FEM	Wed, Apr 11, 2012	25.38	25.44	25.23	25.31
245	NASDAQ	FEM	Tue, Apr 10, 2012	25.61	25.61	25.01	25.05
244	NASDAQ	FEM	Mon, Apr 9, 2012	25.68	25.72	25.47	25.63
243	NASDAQ	FEM	Thu, Apr 5, 2012	25.74	26.04	25.74	26.04
242	NASDAQ	FEM	Wed, Apr 4, 2012	25.91	25.91	25.68	25.84
241	NASDAQ	FEM	Tue, Apr 3, 2012	26.45	26.45	26.05	26.11
240	NASDAQ	FEM	Mon, Apr 2, 2012	25.89	26.54	25.89	26.37
239	NASDAQ	FEM	Fri, Mar 30, 2012	25.96	26.05	25.85	26.02
238	NASDAQ	FEM	Thu, Mar 29, 2012	25.50	25.72	25.41	25.72
237	NASDAQ	FEM	Wed, Mar 28, 2012	25.96	25.97	25.69	25.83
236	NASDAQ	FEM	Tue, Mar 27, 2012	26.35	26.42	26.16	26.20
235	NASDAQ	FEM	Mon, Mar 26, 2012	26.02	26.30	25.92	26.30
234	NASDAQ	FEM	Fri, Mar 23, 2012	25.76	26.00	25.76	25.93
233	NASDAQ	FEM	Thu, Mar 22, 2012	25.89	25.89	25.57	25.62
232	NASDAQ	FEM	Wed, Mar 21, 2012	26.12	26.12	25.80	25.94
231	NASDAQ	FEM	Tue, Mar 20, 2012	26.00	26.04	25.79	25.96
230	NASDAQ	FEM	Mon, Mar 19, 2012	26.31	26.48	26.28	26.32
229	NASDAQ	FEM	Fri, Mar 16, 2012	26.62	26.69	26.53	26.61
228	NASDAQ	FEM	Thu, Mar 15, 2012	26.55	26.58	26.38	26.58
227	NASDAQ	FEM	Wed, Mar 14, 2012	26.58	26.72	26.31	26.38
226	NASDAQ	FEM	Tue, Mar 13, 2012	26.30	26.69	26.22	26.66
225	NASDAQ	FEM	Mon, Mar 12, 2012	26.29	26.32	26.13	26.18
224	NASDAQ	FEM	Fri, Mar 9, 2012	26.66	26.75	26.54	26.58
223	NASDAQ	FEM	Thu, Mar 8, 2012	26.56	26.77	26.54	26.76
222	NASDAQ	FEM	Wed, Mar 7, 2012	25.89	26.28	25.86	26.25
221	NASDAQ	FEM	Tue, Mar 6, 2012	26.00	26.03	25.59	25.72
220	NASDAQ	FEM	Mon, Mar 5, 2012	26.81	26.81	26.59	26.62
219	NASDAQ	FEM	Fri, Mar 2, 2012	27.04	27.11	26.88	27.08
218	NASDAQ	FEM	Thu, Mar 1, 2012	26.90	27.13	26.83	27.03
217	NASDAQ	FEM	Wed, Feb 29, 2012	27.08	27.21	26.89	26.95
216	NASDAQ	FEM	Tue, Feb 28, 2012	26.67	26.89	26.64	26.80
215	NASDAQ	FEM	Mon, Feb 27, 2012	26.36	26.66	26.32	26.50
214	NASDAQ	FEM	Fri, Feb 24, 2012	26.54	26.77	26.54	26.66
213	NASDAQ	FEM	Thu, Feb 23, 2012	26.35	26.44	26.25	26.31
212	NASDAQ	FEM	Wed, Feb 22, 2012	26.39	26.43	26.20	26.40
211	NASDAQ	FEM	Tue, Feb 21, 2012	26.67	26.67	26.20	26.20
210	NASDAQ	FEM	Fri, Feb 17, 2012	26.20	26.34	26.13	26.30
209	NASDAQ	FEM	Thu, Feb 16, 2012	25.65	26.17	25.65	26.15
208	NASDAQ	FEM	Wed, Feb 15, 2012	26.32	26.67	25.90	25.90
207	NASDAQ	FEM	Tue, Feb 14, 2012	25.90	25.97	25.70	25.96
206	NASDAQ	FEM	Mon, Feb 13, 2012	26.11	26.19	25.89	26.02
205	NASDAQ	FEM	Fri, Feb 10, 2012	25.92	25.95	25.71	25.89
204	NASDAQ	FEM	Thu, Feb 9, 2012	26.47	26.47	26.21	26.36
203	NASDAQ	FEM	Wed, Feb 8, 2012	26.12	26.24	25.97	26.23
202	NASDAQ	FEM	Tue, Feb 7, 2012	25.73	25.97	25.62	25.83
201	NASDAQ	FEM	Mon, Feb 6, 2012	25.56	25.80	25.56	25.60
200	NASDAQ	FEM	Fri, Feb 3, 2012	28.98	28.98	25.66	26.00
199	NASDAQ	FEM	Thu, Feb 2, 2012	25.36	25.67	25.36	25.54
198	NASDAQ	FEM	Wed, Feb 1, 2012	25.17	25.43	25.17	25.22
197	NASDAQ	FEM	Tue, Jan 31, 2012	24.86	25.57	24.58	24.76
196	NASDAQ	FEM	Mon, Jan 30, 2012	24.33	24.64	24.15	24.62
195	NASDAQ	FEM	Fri, Jan 27, 2012	24.75	25.15	24.74	25.00
194	NASDAQ	FEM	Thu, Jan 26, 2012	25.05	25.05	24.71	24.71
193	NASDAQ	FEM	Wed, Jan 25, 2012	24.22	24.81	24.22	24.76
192	NASDAQ	FEM	Tue, Jan 24, 2012	24.20	24.65	24.15	24.51
191	NASDAQ	FEM	Mon, Jan 23, 2012	24.30	24.56	24.19	24.53
190	NASDAQ	FEM	Fri, Jan 20, 2012	24.17	24.80	24.10	24.26
189	NASDAQ	FEM	Thu, Jan 19, 2012	24.10	24.38	24.10	24.29
188	NASDAQ	FEM	Wed, Jan 18, 2012	23.70	24.16	23.70	24.16
187	NASDAQ	FEM	Tue, Jan 17, 2012	23.97	23.98	23.55	23.64
186	NASDAQ	FEM	Fri, Jan 13, 2012	23.18	23.22	22.98	23.22
185	NASDAQ	FEM	Thu, Jan 12, 2012	23.37	23.50	23.14	23.43
184	NASDAQ	FEM	Wed, Jan 11, 2012	23.14	23.20	23.01	23.20
183	NASDAQ	FEM	Tue, Jan 10, 2012	23.36	23.37	23.06	23.21
182	NASDAQ	FEM	Mon, Jan 9, 2012	22.82	22.84	22.55	22.70
181	NASDAQ	FEM	Fri, Jan 6, 2012	22.69	22.69	22.52	22.62
180	NASDAQ	FEM	Thu, Jan 5, 2012	22.71	22.83	22.63	22.79
179	NASDAQ	FEM	Wed, Jan 4, 2012	22.74	22.81	22.63	22.81
178	NASDAQ	FEM	Tue, Jan 3, 2012	22.69	22.95	22.62	22.90
177	NASDAQ	FEM	Fri, Dec 30, 2011	22.30	22.50	22.26	22.34
176	NASDAQ	FEM	Thu, Dec 29, 2011	22.37	22.45	22.23	22.45
175	NASDAQ	FEM	Wed, Dec 28, 2011	22.68	22.68	22.01	22.22
174	NASDAQ	FEM	Tue, Dec 27, 2011	22.61	22.61	22.41	22.60
173	NASDAQ	FEM	Fri, Dec 23, 2011	22.47	22.69	22.47	22.69
172	NASDAQ	FEM	Thu, Dec 22, 2011	22.49	22.58	22.40	22.56
171	NASDAQ	FEM	Wed, Dec 21, 2011	22.16	22.29	22.00	22.12
170	NASDAQ	FEM	Tue, Dec 20, 2011	22.43	22.50	22.21	22.45
169	NASDAQ	FEM	Mon, Dec 19, 2011	22.20	22.32	21.54	21.76
168	NASDAQ	FEM	Fri, Dec 16, 2011	22.40	22.40	21.98	22.19
167	NASDAQ	FEM	Thu, Dec 15, 2011	22.25	22.45	21.86	21.91
166	NASDAQ	FEM	Wed, Dec 14, 2011	22.13	22.17	21.75	21.99
165	NASDAQ	FEM	Tue, Dec 13, 2011	22.49	22.99	22.17	22.27
164	NASDAQ	FEM	Mon, Dec 12, 2011	22.60	22.60	22.16	22.29
163	NASDAQ	FEM	Fri, Dec 9, 2011	23.11	23.22	22.93	23.18
162	NASDAQ	FEM	Thu, Dec 8, 2011	23.14	23.31	22.63	22.85
161	NASDAQ	FEM	Wed, Dec 7, 2011	23.29	23.61	23.16	23.56
160	NASDAQ	FEM	Tue, Dec 6, 2011	23.42	23.50	23.22	23.45
159	NASDAQ	FEM	Mon, Dec 5, 2011	23.88	23.89	23.64	23.66
158	NASDAQ	FEM	Fri, Dec 2, 2011	23.76	23.81	23.29	23.49
157	NASDAQ	FEM	Thu, Dec 1, 2011	23.66	23.76	23.52	23.61
156	NASDAQ	FEM	Wed, Nov 30, 2011	23.46	23.82	23.46	23.71
155	NASDAQ	FEM	Tue, Nov 29, 2011	22.35	22.58	22.24	22.40
154	NASDAQ	FEM	Mon, Nov 28, 2011	22.22	22.47	22.08	22.14
153	NASDAQ	FEM	Fri, Nov 25, 2011	21.84	21.91	21.50	21.50
152	NASDAQ	FEM	Wed, Nov 23, 2011	22.00	22.00	21.59	21.73
151	NASDAQ	FEM	Tue, Nov 22, 2011	22.33	22.42	22.04	22.30
150	NASDAQ	FEM	Mon, Nov 21, 2011	22.15	22.44	22.10	22.44
149	NASDAQ	FEM	Fri, Nov 18, 2011	23.02	23.02	22.68	22.68
148	NASDAQ	FEM	Thu, Nov 17, 2011	23.40	23.80	22.58	22.60
147	NASDAQ	FEM	Wed, Nov 16, 2011	23.53	23.64	23.09	23.09
146	NASDAQ	FEM	Tue, Nov 15, 2011	23.69	23.85	23.44	23.78
145	NASDAQ	FEM	Mon, Nov 14, 2011	23.77	23.77	23.50	23.65
144	NASDAQ	FEM	Fri, Nov 11, 2011	24.00	24.01	23.69	23.75
143	NASDAQ	FEM	Thu, Nov 10, 2011	23.43	23.49	23.37	23.49
142	NASDAQ	FEM	Wed, Nov 9, 2011	23.52	23.65	23.21	23.24
141	NASDAQ	FEM	Tue, Nov 8, 2011	24.25	24.47	24.00	24.33
140	NASDAQ	FEM	Mon, Nov 7, 2011	24.32	24.36	24.05	24.11
139	NASDAQ	FEM	Fri, Nov 4, 2011	24.04	24.26	23.73	24.02
138	NASDAQ	FEM	Thu, Nov 3, 2011	24.20	24.47	24.04	24.42
137	NASDAQ	FEM	Wed, Nov 2, 2011	23.92	24.07	23.61	24.07
136	NASDAQ	FEM	Tue, Nov 1, 2011	23.14	23.51	22.90	23.36
135	NASDAQ	FEM	Mon, Oct 31, 2011	24.63	24.68	23.96	24.02
134	NASDAQ	FEM	Fri, Oct 28, 2011	24.46	25.31	24.46	24.80
133	NASDAQ	FEM	Thu, Oct 27, 2011	24.68	24.95	24.25	24.95
132	NASDAQ	FEM	Wed, Oct 26, 2011	23.26	23.57	23.04	23.56
131	NASDAQ	FEM	Tue, Oct 25, 2011	23.25	23.49	22.94	23.05
130	NASDAQ	FEM	Mon, Oct 24, 2011	23.28	23.53	23.24	23.29
129	NASDAQ	FEM	Fri, Oct 21, 2011	22.71	22.82	22.42	22.70
128	NASDAQ	FEM	Thu, Oct 20, 2011	22.25	22.35	21.68	21.86
127	NASDAQ	FEM	Wed, Oct 19, 2011	22.77	23.00	22.51	22.51
126	NASDAQ	FEM	Tue, Oct 18, 2011	22.60	23.05	22.10	23.05
125	NASDAQ	FEM	Mon, Oct 17, 2011	23.06	23.16	22.74	22.74
124	NASDAQ	FEM	Fri, Oct 14, 2011	22.85	23.34	22.85	23.34
123	NASDAQ	FEM	Thu, Oct 13, 2011	23.10	23.26	22.88	23.26
122	NASDAQ	FEM	Wed, Oct 12, 2011	22.95	23.81	22.95	23.06
121	NASDAQ	FEM	Tue, Oct 11, 2011	22.23	22.67	22.18	22.37
120	NASDAQ	FEM	Mon, Oct 10, 2011	22.30	22.56	22.30	22.49
119	NASDAQ	FEM	Fri, Oct 7, 2011	21.80	21.83	21.76	21.83
118	NASDAQ	FEM	Thu, Oct 6, 2011	21.71	21.75	21.40	21.40
117	NASDAQ	FEM	Wed, Oct 5, 2011	20.74	21.11	20.71	21.11
116	NASDAQ	FEM	Tue, Oct 4, 2011	20.33	20.96	19.99	20.96
115	NASDAQ	FEM	Mon, Oct 3, 2011	20.87	20.93	20.41	20.55
114	NASDAQ	FEM	Fri, Sep 30, 2011	21.44	21.62	21.06	21.18
113	NASDAQ	FEM	Thu, Sep 29, 2011	21.99	22.06	21.20	21.65
112	NASDAQ	FEM	Wed, Sep 28, 2011	22.01	22.18	21.68	21.81
111	NASDAQ	FEM	Tue, Sep 27, 2011	21.92	22.44	21.92	22.10
110	NASDAQ	FEM	Mon, Sep 26, 2011	21.14	21.37	21.00	21.23
109	NASDAQ	FEM	Fri, Sep 23, 2011	21.22	22.21	21.05	21.99
108	NASDAQ	FEM	Thu, Sep 22, 2011	21.56	26.60	20.04	21.50
107	NASDAQ	FEM	Wed, Sep 21, 2011	23.20	23.29	22.96	23.00
106	NASDAQ	FEM	Mon, Sep 19, 2011	22.99	23.76	22.99	23.76
105	NASDAQ	FEM	Fri, Sep 16, 2011	23.90	24.20	23.90	24.14
104	NASDAQ	FEM	Thu, Sep 15, 2011	23.95	23.95	23.85	23.91
103	NASDAQ	FEM	Wed, Sep 14, 2011	23.42	23.93	23.32	23.93
102	NASDAQ	FEM	Tue, Sep 13, 2011	23.97	24.11	23.82	23.88
101	NASDAQ	FEM	Mon, Sep 12, 2011	23.83	24.11	23.31	23.72
100	NASDAQ	FEM	Fri, Sep 9, 2011	24.53	24.78	24.06	24.23
99	NASDAQ	FEM	Thu, Sep 8, 2011	25.04	25.11	24.85	24.85
98	NASDAQ	FEM	Wed, Sep 7, 2011	25.00	25.45	25.00	25.35
97	NASDAQ	FEM	Tue, Sep 6, 2011	24.36	24.79	24.36	24.71
96	NASDAQ	FEM	Fri, Sep 2, 2011	25.35	25.36	25.18	25.24
95	NASDAQ	FEM	Thu, Sep 1, 2011	25.54	25.88	25.54	25.60
94	NASDAQ	FEM	Wed, Aug 31, 2011	25.62	25.80	25.54	25.80
93	NASDAQ	FEM	Tue, Aug 30, 2011	25.14	26.07	25.01	25.55
92	NASDAQ	FEM	Mon, Aug 29, 2011	25.12	25.32	25.09	25.25
91	NASDAQ	FEM	Fri, Aug 26, 2011	24.04	24.58	24.04	24.55
90	NASDAQ	FEM	Thu, Aug 25, 2011	24.78	24.78	24.06	24.28
89	NASDAQ	FEM	Wed, Aug 24, 2011	24.57	24.66	24.47	24.66
88	NASDAQ	FEM	Tue, Aug 23, 2011	24.61	24.83	24.32	24.83
87	NASDAQ	FEM	Mon, Aug 22, 2011	24.34	24.44	24.06	24.06
86	NASDAQ	FEM	Fri, Aug 19, 2011	24.58	24.90	24.29	24.42
85	NASDAQ	FEM	Thu, Aug 18, 2011	25.06	25.06	24.47	24.61
84	NASDAQ	FEM	Wed, Aug 17, 2011	25.91	25.91	25.47	25.64
83	NASDAQ	FEM	Tue, Aug 16, 2011	25.62	25.63	25.29	25.43
82	NASDAQ	FEM	Mon, Aug 15, 2011	25.58	25.77	25.38	25.56
81	NASDAQ	FEM	Fri, Aug 12, 2011	25.26	25.29	24.86	25.12
80	NASDAQ	FEM	Thu, Aug 11, 2011	24.54	25.05	24.39	25.05
79	NASDAQ	FEM	Wed, Aug 10, 2011	24.47	27.23	24.03	24.03
78	NASDAQ	FEM	Tue, Aug 9, 2011	24.84	25.16	23.95	25.11
77	NASDAQ	FEM	Mon, Aug 8, 2011	25.28	25.61	23.87	24.97
76	NASDAQ	FEM	Fri, Aug 5, 2011	26.71	26.88	24.95	26.60
75	NASDAQ	FEM	Thu, Aug 4, 2011	27.64	28.09	26.85	26.85
74	NASDAQ	FEM	Wed, Aug 3, 2011	28.04	28.39	27.27	28.34
73	NASDAQ	FEM	Tue, Aug 2, 2011	28.78	28.78	28.30	28.30
72	NASDAQ	FEM	Mon, Aug 1, 2011	29.21	29.25	28.64	29.03
71	NASDAQ	FEM	Fri, Jul 29, 2011	28.61	29.17	28.44	29.09
70	NASDAQ	FEM	Thu, Jul 28, 2011	29.27	29.39	28.99	28.99
69	NASDAQ	FEM	Wed, Jul 27, 2011	29.35	29.39	28.79	29.08
68	NASDAQ	FEM	Tue, Jul 26, 2011	29.15	29.47	28.97	29.30
67	NASDAQ	FEM	Mon, Jul 25, 2011	29.00	29.23	29.00	29.14
66	NASDAQ	FEM	Fri, Jul 22, 2011	29.37	29.37	29.21	29.21
65	NASDAQ	FEM	Thu, Jul 21, 2011	29.25	29.25	29.14	29.20
64	NASDAQ	FEM	Wed, Jul 20, 2011	28.89	28.95	28.67	28.85
63	NASDAQ	FEM	Tue, Jul 19, 2011	28.52	28.73	28.52	28.66
62	NASDAQ	FEM	Mon, Jul 18, 2011	28.34	28.45	28.14	28.14
61	NASDAQ	FEM	Fri, Jul 15, 2011	28.75	28.82	28.44	28.52
60	NASDAQ	FEM	Thu, Jul 14, 2011	29.00	29.11	28.68	28.68
59	NASDAQ	FEM	Wed, Jul 13, 2011	28.71	29.09	28.71	29.01
58	NASDAQ	FEM	Tue, Jul 12, 2011	28.58	28.58	28.47	28.47
57	NASDAQ	FEM	Mon, Jul 11, 2011	28.99	28.99	28.60	28.72
56	NASDAQ	FEM	Fri, Jul 8, 2011	29.57	29.57	29.30	29.36
55	NASDAQ	FEM	Thu, Jul 7, 2011	29.73	29.73	29.63	29.64
54	NASDAQ	FEM	Wed, Jul 6, 2011	29.06	29.30	29.06	29.30
53	NASDAQ	FEM	Tue, Jul 5, 2011	29.60	29.60	29.24	29.44
52	NASDAQ	FEM	Fri, Jul 1, 2011	29.50	29.50	29.00	29.44
51	NASDAQ	FEM	Thu, Jun 30, 2011	28.84	28.92	28.84	28.92
50	NASDAQ	FEM	Wed, Jun 29, 2011	28.40	28.61	28.32	28.32
49	NASDAQ	FEM	Tue, Jun 28, 2011	28.15	28.34	28.15	28.34
48	NASDAQ	FEM	Mon, Jun 27, 2011	28.16	28.27	28.13	28.27
47	NASDAQ	FEM	Fri, Jun 24, 2011	27.92	27.92	27.79	27.84
46	NASDAQ	FEM	Thu, Jun 23, 2011	27.60	27.95	27.53	27.95
45	NASDAQ	FEM	Wed, Jun 22, 2011	28.14	28.21	28.07	28.07
44	NASDAQ	FEM	Tue, Jun 21, 2011	28.17	28.17	28.17	28.17
43	NASDAQ	FEM	Mon, Jun 20, 2011	27.79	27.84	27.51	27.60
42	NASDAQ	FEM	Fri, Jun 17, 2011	27.93	28.10	27.79	28.01
41	NASDAQ	FEM	Thu, Jun 16, 2011	27.95	27.95	27.53	27.85
40	NASDAQ	FEM	Wed, Jun 15, 2011	27.99	28.33	27.99	28.13
39	NASDAQ	FEM	Tue, Jun 14, 2011	28.68	28.93	28.34	28.63
38	NASDAQ	FEM	Mon, Jun 13, 2011	28.36	28.40	28.29	28.33
37	NASDAQ	FEM	Fri, Jun 10, 2011	28.56	28.56	28.40	28.41
36	NASDAQ	FEM	Thu, Jun 9, 2011	28.90	28.99	28.73	28.99
35	NASDAQ	FEM	Wed, Jun 8, 2011	29.09	29.09	28.77	28.90
34	NASDAQ	FEM	Tue, Jun 7, 2011	29.39	29.39	29.35	29.38
33	NASDAQ	FEM	Mon, Jun 6, 2011	29.27	29.29	28.89	28.89
32	NASDAQ	FEM	Fri, Jun 3, 2011	29.32	29.46	29.32	29.46
31	NASDAQ	FEM	Thu, Jun 2, 2011	29.41	29.44	29.35	29.39
30	NASDAQ	FEM	Wed, Jun 1, 2011	29.48	29.48	29.18	29.18
29	NASDAQ	FEM	Tue, May 31, 2011	29.46	29.51	29.37	29.51
28	NASDAQ	FEM	Fri, May 27, 2011	29.02	29.11	28.96	29.01
27	NASDAQ	FEM	Thu, May 26, 2011	28.70	28.87	28.70	28.87
26	NASDAQ	FEM	Wed, May 25, 2011	28.48	28.64	28.36	28.59
25	NASDAQ	FEM	Tue, May 24, 2011	28.43	28.66	28.43	28.56
24	NASDAQ	FEM	Mon, May 23, 2011	28.12	28.14	28.02	28.12
23	NASDAQ	FEM	Fri, May 20, 2011	28.70	28.70	28.56	28.64
22	NASDAQ	FEM	Thu, May 19, 2011	28.97	28.97	28.82	28.94
21	NASDAQ	FEM	Wed, May 18, 2011	28.70	29.06	28.70	28.96
20	NASDAQ	FEM	Tue, May 17, 2011	28.44	28.57	28.37	28.55
19	NASDAQ	FEM	Mon, May 16, 2011	28.68	28.68	28.50	28.50
18	NASDAQ	FEM	Fri, May 13, 2011	29.32	29.32	28.40	28.50
17	NASDAQ	FEM	Thu, May 12, 2011	29.12	29.25	28.91	29.21
16	NASDAQ	FEM	Wed, May 11, 2011	29.45	29.45	29.05	29.05
15	NASDAQ	FEM	Tue, May 10, 2011	29.46	29.60	29.20	29.31
14	NASDAQ	FEM	Mon, May 9, 2011	29.29	29.48	29.29	29.43
13	NASDAQ	FEM	Fri, May 6, 2011	29.46	29.54	29.16	29.16
12	NASDAQ	FEM	Thu, May 5, 2011	29.23	29.25	29.10	29.25
11	NASDAQ	FEM	Wed, May 4, 2011	29.47	29.47	29.36	29.36
10	NASDAQ	FEM	Tue, May 3, 2011	30.00	30.01	29.59	29.69
9	NASDAQ	FEM	Mon, May 2, 2011	30.50	30.50	30.27	30.27
8	NASDAQ	FEM	Fri, Apr 29, 2011	30.15	30.46	30.15	30.33
7	NASDAQ	FEM	Thu, Apr 28, 2011	30.13	30.17	30.05	30.15
6	NASDAQ	FEM	Wed, Apr 27, 2011	30.25	30.58	30.06	30.45
5	NASDAQ	FEM	Tue, Apr 26, 2011	30.45	30.55	30.45	30.45
4	NASDAQ	FEM	Mon, Apr 25, 2011	30.60	30.60	30.16	30.27
3	NASDAQ	FEM	Thu, Apr 21, 2011	30.50	30.51	30.28	30.42
2	NASDAQ	FEM	Wed, Apr 20, 2011	30.13	30.19	30.04	30.15
1	NASDAQ	FEM	Tue, Apr 19, 2011	29.44	29.49	29.44	29.49
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Emerging Markets AlphaDEX Fund NASDAQ:FEM 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